Trx Real Estate Fii (TRXF11)

IMVT
🏛️ アメリカ →
16.23
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 42.27 42.79 41.39 42.13 0.9M
2023-12-28 43.69 43.88 41.90 42.35 1.2M
2023-12-27 44.50 44.85 43.39 43.56 1.2M
2023-12-26 42.34 44.40 41.98 44.19 1.8M
2023-12-22 39.18 42.00 39.16 41.48 1.7M
2023-12-21 40.41 40.67 38.23 39.10 3.8M
2023-12-20 36.80 38.43 35.86 36.18 5.7M
2023-12-19 41.78 42.50 40.80 41.51 1.3M
2023-12-18 42.45 42.58 41.08 41.21 1.4M
2023-12-15 42.74 42.92 41.65 42.74 2.5M
2023-12-14 44.50 44.70 41.61 42.58 2.1M
2023-12-13 43.50 43.83 41.89 43.59 1.8M
2023-12-12 40.29 43.84 40.26 43.60 3.0M
2023-12-11 39.10 39.95 38.22 39.78 1.0M
2023-12-08 39.63 40.26 38.57 39.19 1.0M
2023-12-07 39.15 40.40 38.98 40.27 0.9M
2023-12-06 39.65 40.12 38.33 39.02 1.1M
2023-12-05 40.45 40.84 39.63 39.93 1.0M
2023-12-04 39.91 40.94 39.00 40.81 1.8M
2023-12-01 39.35 40.66 38.14 40.55 2.5M
2023-11-30 38.81 40.90 38.47 39.13 3.0M
2023-11-29 36.18 40.00 36.16 38.24 2.4M
2023-11-28 34.52 36.81 32.34 36.01 3.4M
2023-11-27 33.42 33.70 31.84 33.54 1.3M
2023-11-24 32.63 34.15 32.49 33.42 0.4M
2023-11-22 33.30 34.08 32.36 32.68 0.9M
2023-11-21 33.27 33.90 32.95 32.96 0.7M
2023-11-20 34.28 35.09 33.66 33.80 0.7M
2023-11-17 34.05 34.40 33.62 33.82 0.7M
2023-11-16 33.80 34.44 33.44 33.72 1.1M
2023-11-15 34.97 35.91 34.24 34.24 1.2M
2023-11-14 34.24 35.00 33.83 34.97 1.4M
2023-11-13 32.37 33.35 31.60 32.80 1.0M
2023-11-10 31.84 32.82 31.52 32.63 1.0M
2023-11-09 32.66 33.27 31.18 31.31 1.7M
2023-11-08 34.67 34.67 33.20 33.39 0.9M
2023-11-07 33.75 35.22 33.43 34.60 1.4M
2023-11-06 34.04 34.37 33.23 33.74 1.2M
2023-11-03 33.58 34.54 33.12 33.99 1.1M
2023-11-02 33.58 34.16 32.38 33.09 1.0M
2023-11-01 33.15 33.86 32.68 33.47 1.1M
2023-10-31 32.69 33.60 31.71 33.05 1.9M
2023-10-30 33.59 34.17 32.88 32.92 1.1M
2023-10-27 34.32 34.54 33.20 33.42 1.1M
2023-10-26 34.04 34.64 33.62 34.25 1.1M
2023-10-25 34.66 35.04 33.54 33.96 0.9M
2023-10-24 34.64 35.52 34.13 35.00 1.3M
2023-10-23 33.88 35.23 32.58 33.80 3.4M
2023-10-20 36.20 36.27 34.81 35.06 1.4M
2023-10-19 36.80 36.80 35.74 35.88 1.3M
2023-10-18 37.25 37.77 36.72 36.95 0.8M
2023-10-17 37.48 39.32 37.11 37.42 1.0M
2023-10-16 37.53 38.18 36.72 37.75 1.4M
2023-10-13 36.78 37.99 35.77 37.41 2.0M
2023-10-12 36.74 37.03 35.09 35.28 1.2M
2023-10-11 36.95 37.90 36.26 36.64 0.8M
2023-10-10 36.92 38.33 36.51 37.19 1.2M
2023-10-09 35.72 37.97 35.35 37.24 1.2M
2023-10-06 36.22 36.94 35.84 36.23 1.6M
2023-10-05 34.90 36.87 34.71 36.61 3.2M
2023-10-04 34.38 34.57 32.59 34.01 2.6M
2023-10-03 34.64 35.39 32.77 34.28 3.4M
2023-10-02 38.64 38.95 33.43 34.64 4.6M
2023-09-29 40.04 40.74 37.97 38.39 2.6M
2023-09-28 39.57 41.36 38.39 39.79 8.3M
2023-09-27 42.50 44.19 39.28 39.52 10.6M
2023-09-26 32.29 41.72 32.13 39.96 35.1M
2023-09-25 20.09 20.42 19.50 20.28 0.9M
2023-09-22 21.27 21.52 20.11 20.39 2.2M
2023-09-21 20.33 21.38 20.03 21.25 1.2M
2023-09-20 21.89 21.89 20.52 20.60 1.0M
2023-09-19 22.12 22.28 21.15 21.48 0.8M
2023-09-18 21.98 22.46 21.32 21.94 1.1M
2023-09-15 22.01 22.25 21.50 21.81 1.4M
2023-09-14 21.67 22.49 21.62 22.01 0.7M
2023-09-13 21.74 22.21 21.31 21.60 0.8M
2023-09-12 22.46 23.15 21.95 22.03 0.8M
2023-09-11 23.51 23.55 22.19 22.55 1.1M
2023-09-08 23.00 23.80 22.86 23.32 1.0M
2023-09-07 22.75 23.04 22.17 23.00 1.0M
2023-09-06 22.72 23.06 22.47 23.02 0.6M
2023-09-05 23.82 23.82 22.57 22.68 1.0M
2023-09-01 22.93 24.27 22.59 23.99 2.1M
2023-08-31 22.31 22.94 22.03 22.71 2.2M
2023-08-30 21.77 22.58 21.42 22.33 1.7M
2023-08-29 20.99 21.90 20.79 21.82 1.1M
2023-08-28 20.06 21.08 19.94 21.03 0.8M
2023-08-25 19.97 20.44 19.71 20.06 1.8M
2023-08-24 20.22 20.51 19.87 20.01 2.0M
2023-08-23 20.50 20.88 20.20 20.22 1.1M
2023-08-22 20.63 20.98 20.40 20.57 1.1M
2023-08-21 20.56 20.93 20.04 20.58 1.4M
2023-08-18 19.45 20.49 19.34 20.48 1.2M
2023-08-17 20.49 20.49 18.82 19.59 1.6M
2023-08-16 20.62 21.10 20.35 20.64 1.8M
2023-08-15 21.26 21.34 20.26 20.52 1.2M
2023-08-14 22.05 22.18 20.88 21.25 1.2M
2023-08-11 22.44 22.61 21.57 22.47 1.3M
2023-08-10 20.82 22.48 20.49 22.32 1.1M
2023-08-09 20.79 21.94 20.10 20.92 1.6M
2023-08-08 21.50 21.97 21.20 21.77 1.1M
2023-08-07 22.22 22.22 21.26 21.57 0.9M
2023-08-04 22.32 22.59 21.69 21.90 0.8M
2023-08-03 22.34 22.75 21.90 22.36 0.6M
2023-08-02 22.74 23.04 22.49 22.50 0.6M
2023-08-01 22.80 23.24 22.65 23.07 0.7M
2023-07-31 22.57 22.86 22.17 22.83 0.7M
2023-07-28 21.78 22.64 21.78 22.53 0.7M
2023-07-27 21.66 21.85 21.34 21.73 0.5M
2023-07-26 21.63 21.85 21.14 21.50 0.5M
2023-07-25 21.64 22.06 21.44 21.75 0.5M
2023-07-24 22.75 23.25 21.24 21.87 1.2M
2023-07-21 23.07 23.28 22.07 22.28 0.9M
2023-07-20 23.09 23.28 22.75 23.04 0.8M
2023-07-19 24.94 25.13 23.09 23.16 1.4M
2023-07-18 23.77 25.00 23.71 24.94 2.6M
2023-07-17 22.00 24.00 22.00 23.13 3.7M
2023-07-14 20.24 20.92 20.03 20.74 0.7M
2023-07-13 19.56 20.31 19.47 20.27 0.7M
2023-07-12 20.12 20.12 19.38 19.50 0.9M
2023-07-11 19.29 19.92 19.01 19.86 0.6M
2023-07-10 18.58 19.53 18.41 19.39 0.8M
2023-07-07 19.05 19.31 18.16 18.55 0.7M
2023-07-06 18.65 19.15 18.19 19.09 0.8M
2023-07-05 18.73 19.12 18.61 18.83 0.5M
2023-07-03 18.94 19.07 18.54 18.75 0.5M
2023-06-30 18.72 19.57 18.57 18.97 1.0M
2023-06-29 19.11 19.11 18.44 18.52 0.6M
2023-06-28 18.80 19.25 18.73 19.14 0.5M
2023-06-27 19.34 19.34 18.61 18.80 0.8M
2023-06-26 19.80 19.87 19.22 19.25 0.6M
2023-06-23 20.39 20.61 19.77 19.93 3.8M
2023-06-22 20.00 20.64 19.92 20.50 1.1M
2023-06-21 19.76 20.24 19.69 20.12 0.7M
2023-06-20 20.04 20.54 19.78 19.88 0.9M
2023-06-16 21.39 21.39 20.00 20.09 3.0M
2023-06-15 21.24 21.37 20.94 21.13 0.8M
2023-06-14 21.83 22.00 20.96 21.29 0.6M
2023-06-13 21.70 22.07 21.54 21.79 1.1M
2023-06-12 21.39 21.99 21.33 21.69 1.0M
2023-06-09 21.31 21.31 20.76 21.30 1.4M
2023-06-08 21.30 21.51 20.78 21.25 0.7M
2023-06-07 21.44 21.74 21.07 21.25 0.9M
2023-06-06 21.10 21.35 20.77 21.04 1.2M
2023-06-05 20.52 21.02 20.43 20.98 0.9M
2023-06-02 20.82 21.02 20.40 20.66 0.8M
2023-06-01 21.00 21.17 20.58 20.68 0.9M
2023-05-31 20.94 21.25 20.76 21.01 2.2M
2023-05-30 20.96 21.28 20.59 20.83 0.9M
2023-05-26 21.01 21.41 20.84 21.05 1.0M
2023-05-25 21.33 21.48 20.58 21.07 1.6M
2023-05-24 22.09 22.09 20.70 21.20 1.5M
2023-05-23 23.89 24.05 21.62 22.24 1.5M
2023-05-22 21.37 24.18 21.37 23.75 3.1M
2023-05-19 21.39 21.67 20.74 21.21 0.5M
2023-05-18 21.17 21.51 20.50 21.23 1.4M
2023-05-17 18.64 21.40 18.13 21.12 2.9M
2023-05-16 17.85 18.30 17.53 18.10 0.5M
2023-05-15 18.01 18.68 17.99 18.41 0.7M
2023-05-12 18.41 18.52 17.88 17.95 0.5M
2023-05-11 18.66 19.00 18.11 18.28 0.6M
2023-05-10 19.15 19.25 18.76 18.79 0.6M
2023-05-09 19.16 19.36 18.62 19.01 0.7M
2023-05-08 19.17 19.58 18.75 19.32 0.6M
2023-05-05 18.99 20.25 18.84 19.20 1.1M
2023-05-04 19.24 19.50 18.31 19.00 0.9M
2023-05-03 18.16 19.40 17.70 19.25 1.5M
2023-05-02 17.53 18.44 17.53 18.17 1.6M
2023-05-01 16.60 17.71 16.58 17.62 1.3M
2023-04-28 16.01 16.43 16.00 16.14 0.4M
2023-04-27 16.05 16.39 15.90 16.07 0.5M
2023-04-26 16.26 16.42 16.02 16.09 0.6M
2023-04-25 16.20 16.43 16.05 16.17 0.7M
2023-04-24 15.54 15.99 15.39 15.94 0.6M
2023-04-21 15.15 15.57 15.12 15.50 0.6M
2023-04-20 15.58 15.73 15.08 15.22 0.9M
2023-04-19 15.63 16.06 15.42 15.77 0.7M
2023-04-18 15.50 15.97 15.06 15.78 1.5M
2023-04-17 14.60 15.73 14.59 15.47 1.4M
2023-04-14 15.31 15.41 14.11 14.27 1.1M
2023-04-13 14.53 16.00 14.53 15.36 1.4M
2023-04-12 14.72 15.12 14.62 14.70 0.5M
2023-04-11 14.21 14.73 14.21 14.65 0.7M
2023-04-10 14.41 14.46 14.05 14.20 0.5M
2023-04-06 14.31 14.76 14.09 14.47 0.8M
2023-04-05 14.40 14.78 14.16 14.36 0.9M
2023-04-04 15.45 15.47 14.17 14.49 1.3M
2023-04-03 15.45 15.73 15.16 15.50 0.9M
2023-03-31 15.95 16.16 15.40 15.51 1.0M
2023-03-30 16.15 16.52 15.41 15.47 0.9M
2023-03-29 15.58 15.96 15.43 15.71 0.7M
2023-03-28 15.83 16.53 15.50 15.50 0.8M
2023-03-27 15.30 15.98 15.22 15.65 0.8M
2023-03-24 15.52 15.60 14.85 15.27 0.9M
2023-03-23 16.04 16.16 15.55 15.62 0.7M
2023-03-22 16.20 16.31 15.62 15.84 0.8M
2023-03-21 16.81 16.91 16.08 16.21 0.9M
2023-03-20 16.04 16.95 15.65 16.70 1.0M
2023-03-17 15.25 15.60 14.93 15.50 3.0M
2023-03-16 15.21 15.52 14.86 15.28 1.0M
2023-03-15 15.69 15.83 15.37 15.41 0.5M
2023-03-14 16.06 16.29 15.60 15.88 0.7M
2023-03-13 15.35 16.21 15.00 15.80 0.8M
2023-03-10 15.80 15.80 15.10 15.55 0.9M
2023-03-09 16.55 16.78 15.34 15.76 0.7M
2023-03-08 16.83 17.02 16.42 16.58 0.6M
2023-03-07 16.75 17.11 16.62 16.85 0.6M
2023-03-06 17.13 17.29 16.70 16.82 0.8M
2023-03-03 16.91 17.16 16.74 17.02 1.0M
2023-03-02 17.29 17.38 16.52 16.95 0.7M
2023-03-01 17.50 18.00 17.43 17.50 0.6M
2023-02-28 17.31 17.54 17.05 17.47 1.0M
2023-02-27 17.21 17.70 17.11 17.25 0.5M
2023-02-24 17.70 17.82 17.01 17.12 0.8M
2023-02-23 18.10 18.28 17.60 17.75 0.6M
2023-02-22 18.21 18.46 17.96 18.06 0.4M
2023-02-21 18.15 18.27 17.84 18.16 0.6M
2023-02-17 17.93 18.53 17.86 18.34 0.8M
2023-02-16 17.83 18.07 17.62 17.89 0.6M
2023-02-15 18.95 18.96 17.86 18.13 0.7M
2023-02-14 18.09 18.75 17.84 18.59 0.6M
2023-02-13 19.12 19.17 18.01 18.09 0.8M
2023-02-10 18.47 18.67 18.13 18.43 0.5M
2023-02-09 18.88 19.06 18.43 18.57 0.8M
2023-02-08 18.99 19.06 18.33 18.66 1.0M
2023-02-07 18.74 19.29 18.49 19.00 1.2M
2023-02-06 17.97 18.52 17.33 18.41 1.2M
2023-02-03 16.40 19.09 15.31 17.75 1.2M
2023-02-02 18.24 18.50 17.70 18.29 1.0M
2023-02-01 17.68 18.49 17.68 18.20 1.1M
2023-01-31 17.35 17.98 16.82 17.77 0.7M
2023-01-30 17.61 17.78 17.07 17.25 0.6M
2023-01-27 17.39 18.00 17.38 17.72 0.4M
2023-01-26 18.51 18.74 17.44 17.60 0.7M
2023-01-25 17.96 18.49 17.63 18.47 0.9M
2023-01-24 17.73 18.10 17.51 17.99 1.0M
2023-01-23 17.81 18.14 17.59 17.80 0.6M
2023-01-20 17.35 17.73 16.78 17.65 0.7M
2023-01-19 17.35 17.55 16.90 17.04 0.9M
2023-01-18 18.19 18.22 17.48 17.48 0.8M
2023-01-17 18.24 18.57 17.89 18.06 1.1M
2023-01-13 18.88 19.52 18.14 18.60 1.3M
2023-01-12 17.64 19.27 17.62 19.26 1.7M
2023-01-11 16.70 17.99 14.32 17.64 4.3M
2023-01-10 18.68 19.61 18.31 18.59 1.4M
2023-01-09 19.96 20.24 18.60 18.74 1.3M
2023-01-06 18.84 19.98 18.66 19.72 2.6M
2023-01-05 18.44 19.59 18.38 18.75 2.0M
2023-01-04 18.82 18.95 17.84 18.49 1.7M
2023-01-03 18.19 19.60 18.03 18.75 2.0M