Repositrak Inc (TRAK)

TRAK
🏛️ アメリカ →
16.56
最終更新: 2025-09-29
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
2025-09-29 16.99 17.16 16.52 16.56 0.1M
2025-09-26 16.98 17.32 16.91 16.93 0.0M
2025-09-25 17.26 17.39 16.93 17.02 0.0M
2025-09-24 17.39 17.55 17.24 17.51 0.0M
2025-09-23 17.46 17.65 17.15 17.32 0.0M
2025-09-22 17.64 17.82 17.19 17.44 0.0M
2025-09-19 17.84 18.05 17.23 17.63 0.1M
2025-09-18 17.23 17.81 16.74 17.80 0.1M
2025-09-17 17.07 17.67 17.01 17.13 0.0M
2025-09-16 16.99 17.06 16.86 16.98 0.0M
2025-09-15 16.89 17.09 16.89 17.08 0.0M
2025-09-12 17.25 17.26 16.98 17.02 0.0M
2025-09-11 16.85 17.39 16.85 17.20 0.0M
2025-09-10 16.96 17.07 16.31 16.72 0.1M
2025-09-09 17.38 17.38 16.88 17.00 0.0M
2025-09-08 17.11 17.40 17.00 17.39 0.1M
2025-09-05 16.94 17.20 16.75 17.17 0.1M
2025-09-04 16.29 16.86 16.06 16.81 0.0M
2025-09-03 16.05 16.33 16.05 16.24 0.0M
2025-09-02 15.99 16.24 15.80 16.06 0.1M
2025-08-29 16.26 16.55 16.07 16.20 0.0M
2025-08-28 16.28 16.66 16.09 16.33 0.0M
2025-08-27 15.44 16.37 15.40 16.20 0.1M
2025-08-26 16.09 16.26 15.68 15.68 0.0M
2025-08-25 16.80 16.81 16.01 16.14 0.0M
2025-08-22 16.13 17.04 16.13 16.84 0.0M
2025-08-21 16.13 16.13 15.88 16.10 0.0M
2025-08-20 16.37 16.40 16.01 16.16 0.0M
2025-08-19 16.84 16.86 16.10 16.36 0.1M
2025-08-18 16.43 16.86 16.25 16.70 0.1M
2025-08-15 16.57 16.57 16.25 16.43 0.0M
2025-08-14 17.21 17.30 16.46 16.53 0.0M
2025-08-13 17.30 17.38 17.15 17.21 0.0M
2025-08-12 16.69 17.22 16.28 17.16 0.1M
2025-08-11 16.51 17.07 16.44 16.55 0.1M
2025-08-08 16.63 16.78 16.25 16.67 0.1M
2025-08-07 16.73 16.73 15.87 16.51 0.1M
2025-08-06 15.98 16.89 15.83 16.68 0.1M
2025-08-05 16.30 16.30 15.58 16.05 0.1M
2025-08-04 16.29 16.42 16.13 16.29 0.1M
2025-08-01 16.37 16.37 15.12 16.13 0.1M
2025-07-31 16.92 17.12 16.33 16.48 0.1M
2025-07-30 17.53 17.89 16.57 16.81 0.1M
2025-07-29 18.33 18.47 17.61 17.61 0.0M
2025-07-28 18.37 18.46 18.16 18.20 0.0M
2025-07-25 18.16 18.43 18.16 18.26 0.0M
2025-07-24 18.22 18.23 17.87 18.07 0.0M
2025-07-23 18.12 18.45 18.00 18.41 0.1M
2025-07-22 18.32 18.53 18.10 18.12 0.0M
2025-07-21 18.39 18.76 18.26 18.38 0.0M
2025-07-18 18.87 18.89 18.33 18.40 0.0M
2025-07-17 18.46 19.05 18.46 18.70 0.0M
2025-07-16 18.52 18.89 18.31 18.64 0.1M
2025-07-15 18.95 19.17 18.19 18.35 0.1M
2025-07-14 18.99 19.50 18.71 18.94 0.0M
2025-07-11 19.37 19.45 19.05 19.10 0.0M
2025-07-10 19.68 19.87 19.39 19.48 0.0M
2025-07-09 19.65 19.91 19.52 19.71 0.1M
2025-07-08 19.70 19.85 19.39 19.64 0.1M
2025-07-07 19.95 20.05 19.49 19.54 0.1M
2025-07-03 19.40 20.15 19.38 20.04 0.0M
2025-07-02 19.14 19.50 19.10 19.40 0.0M
2025-07-01 19.72 19.72 19.22 19.35 0.1M
2025-06-30 20.00 20.21 19.46 19.65 0.3M
2025-06-27 19.95 20.40 19.50 19.99 0.1M
2025-06-26 19.08 19.88 19.05 19.82 0.1M
2025-06-25 19.58 19.74 18.96 19.12 0.1M
2025-06-24 20.12 20.40 18.80 19.44 0.1M
2025-06-23 20.06 20.36 19.70 20.27 0.1M
2025-06-20 20.28 20.78 20.14 20.29 0.0M
2025-06-18 20.00 20.62 20.00 20.27 0.0M
2025-06-17 20.09 20.36 19.94 19.96 0.1M
2025-06-16 20.62 20.80 20.18 20.38 0.0M
2025-06-13 20.49 20.74 20.14 20.49 0.0M
2025-06-12 20.57 21.03 20.33 20.85 0.0M
2025-06-11 21.74 21.74 20.38 20.61 0.0M
2025-06-10 21.78 21.78 21.20 21.53 0.0M
2025-06-09 22.17 22.17 21.66 21.77 0.0M
2025-06-06 21.88 22.10 21.45 21.98 0.0M
2025-06-05 21.66 21.92 21.62 21.75 0.0M
2025-06-04 21.48 21.94 21.24 21.61 0.0M
2025-06-03 20.98 21.72 20.98 21.63 0.0M
2025-06-02 21.81 21.92 20.75 20.93 0.1M
2025-05-30 22.05 22.16 21.67 21.82 0.0M
2025-05-29 22.30 22.30 21.83 22.03 0.0M
2025-05-28 22.19 22.46 22.11 22.30 0.0M
2025-05-27 22.10 22.84 22.00 22.28 0.0M
2025-05-23 22.01 22.25 21.92 21.99 0.0M
2025-05-22 22.40 22.76 22.24 22.36 0.0M
2025-05-21 22.19 22.45 21.96 22.39 0.0M
2025-05-20 22.70 22.95 22.15 22.40 0.0M
2025-05-19 22.26 22.74 22.01 22.57 0.0M
2025-05-16 23.47 23.72 21.88 22.41 0.1M
2025-05-15 22.86 23.23 22.74 22.91 0.0M
2025-05-14 22.61 23.00 22.59 22.83 0.0M
2025-05-13 22.53 22.82 22.17 22.75 0.0M
2025-05-12 22.53 22.53 22.21 22.35 0.0M
2025-05-09 21.99 22.21 21.70 21.94 0.0M
2025-05-08 21.50 22.25 21.37 21.97 0.0M
2025-05-07 21.71 21.71 21.29 21.53 0.0M
2025-05-06 21.71 21.73 21.35 21.57 0.0M
2025-05-05 21.81 22.32 21.62 21.80 0.0M
2025-05-02 21.81 22.09 21.71 21.94 0.0M
2025-05-01 21.67 21.81 21.24 21.48 0.0M
2025-04-30 21.89 22.02 21.36 21.60 0.0M
2025-04-29 21.76 22.82 21.70 22.43 0.1M
2025-04-28 21.36 21.70 21.18 21.70 0.0M
2025-04-25 21.09 21.41 21.09 21.35 0.0M
2025-04-24 20.84 21.55 20.84 21.15 0.1M
2025-04-23 20.58 20.91 20.54 20.68 0.0M
2025-04-22 20.00 20.22 19.84 20.14 0.0M
2025-04-21 20.05 20.22 19.68 19.84 0.0M
2025-04-17 20.17 20.36 19.95 20.19 0.0M
2025-04-16 20.26 20.35 19.79 20.17 0.0M
2025-04-15 19.98 20.37 19.93 20.32 0.0M
2025-04-14 20.11 20.20 19.49 19.95 0.0M
2025-04-11 19.89 20.21 19.60 20.05 0.0M
2025-04-10 19.48 20.02 19.15 19.84 0.1M
2025-04-09 17.89 20.38 17.85 19.77 0.1M
2025-04-08 18.69 19.02 17.77 18.15 0.1M
2025-04-07 17.21 18.83 15.72 18.34 0.1M
2025-04-04 18.34 18.50 17.36 17.87 0.1M
2025-04-03 18.51 18.93 18.33 18.66 0.1M
2025-04-02 19.96 20.05 18.81 19.16 0.1M
2025-04-01 20.03 20.69 19.98 20.17 0.0M
2025-03-31 20.27 20.29 19.75 20.27 0.1M
2025-03-28 20.51 20.82 20.17 20.50 0.1M
2025-03-27 20.56 20.99 20.30 20.63 0.0M
2025-03-26 20.73 20.87 20.44 20.51 0.0M
2025-03-25 20.48 20.86 20.42 20.72 0.0M
2025-03-24 20.60 20.79 20.43 20.52 0.0M
2025-03-21 19.81 20.41 19.57 20.31 0.1M
2025-03-20 19.62 19.96 19.00 19.84 0.1M
2025-03-19 19.31 19.89 19.17 19.83 0.0M
2025-03-18 19.30 19.55 19.11 19.23 0.0M
2025-03-17 19.59 19.73 19.29 19.45 0.0M
2025-03-14 19.47 19.73 18.50 19.56 0.0M
2025-03-13 19.87 19.87 19.10 19.28 0.1M
2025-03-12 19.81 20.14 19.69 19.95 0.0M
2025-03-11 19.63 19.77 19.25 19.60 0.0M
2025-03-10 19.79 19.98 19.20 19.58 0.1M
2025-03-07 19.89 20.17 19.51 20.14 0.1M
2025-03-06 19.80 20.22 19.50 19.82 0.0M
2025-03-05 19.51 20.13 19.02 19.95 0.1M
2025-03-04 19.25 19.75 19.15 19.63 0.1M
2025-03-03 19.74 19.82 19.34 19.45 0.1M
2025-02-28 18.69 19.64 18.69 19.64 0.1M
2025-02-27 19.35 19.55 18.86 18.98 0.1M
2025-02-26 19.25 19.48 19.11 19.45 0.0M
2025-02-25 19.53 19.65 18.65 19.31 0.1M
2025-02-24 20.18 20.36 19.39 19.49 0.0M
2025-02-21 20.89 21.06 20.14 20.18 0.0M
2025-02-20 20.85 21.05 20.31 20.64 0.0M
2025-02-19 21.39 21.56 20.88 21.09 0.0M
2025-02-18 21.70 22.44 21.20 21.61 0.0M
2025-02-14 22.57 22.61 21.74 21.90 0.0M
2025-02-13 21.04 22.54 20.01 22.40 0.1M
2025-02-12 20.12 21.15 20.04 21.00 0.1M
2025-02-11 20.84 20.96 20.34 20.59 0.0M
2025-02-10 20.84 20.99 20.66 20.75 0.0M
2025-02-07 21.31 21.31 20.58 20.75 0.0M
2025-02-06 21.30 21.48 21.10 21.17 0.0M
2025-02-05 21.12 21.68 21.08 21.44 0.0M
2025-02-04 20.74 21.19 20.50 21.05 0.0M
2025-02-03 20.84 21.20 20.60 20.75 0.0M
2025-01-31 21.61 21.88 21.00 21.13 0.0M
2025-01-30 21.32 21.69 21.21 21.59 0.0M
2025-01-29 21.54 21.58 21.02 21.20 0.0M
2025-01-28 20.61 21.65 20.41 21.50 0.1M
2025-01-27 21.00 21.31 20.18 20.62 0.1M
2025-01-24 21.81 22.46 21.39 21.46 0.1M
2025-01-23 21.54 21.75 21.47 21.71 0.0M
2025-01-22 21.67 21.96 21.48 21.61 0.0M
2025-01-21 21.56 21.90 21.20 21.76 0.0M
2025-01-17 21.88 21.88 21.17 21.43 0.0M
2025-01-16 21.95 22.15 21.54 21.59 0.0M
2025-01-15 21.50 21.96 21.40 21.92 0.0M
2025-01-14 20.85 21.15 20.55 21.12 0.0M
2025-01-13 20.52 20.87 20.21 20.54 0.1M
2025-01-10 21.03 21.03 20.31 20.72 0.1M
2025-01-08 21.01 21.42 20.81 21.22 0.0M
2025-01-07 22.47 22.53 21.03 21.20 0.1M
2025-01-06 22.65 22.65 21.90 22.17 0.1M
2025-01-03 22.22 22.73 22.18 22.57 0.0M
2025-01-02 21.90 22.50 21.75 22.02 0.0M