S

TRTSE60
🏛️ カナダ →
6,055.12
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
2022-12-30 3,693.00 3,693.00 3,693.00 3,693.00 0.0M
2022-12-29 3,716.40 3,716.40 3,716.40 3,716.40 0.0M
2022-12-28 3,676.84 3,676.84 3,676.84 3,676.84 0.0M
2022-12-23 3,718.03 3,718.03 3,718.03 3,718.03 0.0M
2022-12-22 3,687.83 3,687.83 3,687.83 3,687.83 0.0M
2022-12-21 3,727.75 3,727.75 3,727.75 3,727.75 0.0M
2022-12-20 3,682.36 3,682.36 3,682.36 3,682.36 0.0M
2022-12-19 3,661.01 3,661.01 3,661.01 3,661.01 0.0M
2022-12-16 3,699.66 3,699.66 3,699.66 3,699.66 0.0M
2022-12-15 3,732.26 3,732.26 3,732.26 3,732.26 0.0M
2022-12-14 3,785.20 3,785.20 3,785.20 3,785.20 0.0M
2022-12-13 3,811.77 3,811.77 3,811.77 3,811.77 0.0M
2022-12-12 3,818.95 3,818.95 3,818.95 3,818.95 0.0M
2022-12-09 3,806.86 3,806.86 3,806.86 3,806.86 0.0M
2022-12-08 3,811.83 3,811.83 3,811.83 3,811.83 0.0M
2022-12-07 3,811.39 3,811.39 3,811.39 3,811.39 0.0M
2022-12-06 3,817.28 3,817.28 3,817.28 3,817.28 0.0M
2022-12-05 3,862.13 3,862.13 3,862.13 3,862.13 0.0M
2022-12-02 3,902.69 3,902.69 3,902.69 3,902.69 0.0M
2022-12-01 3,913.02 3,913.02 3,913.02 3,913.02 0.0M
2022-11-30 3,903.31 3,903.31 3,903.31 3,903.31 0.0M
2022-11-29 3,873.21 3,873.21 3,873.21 3,873.21 0.0M
2022-11-28 3,866.55 3,866.55 3,866.55 3,866.55 0.0M
2022-11-25 3,892.63 3,892.63 3,892.63 3,892.63 0.0M
2022-11-24 3,883.28 3,883.28 3,883.28 3,883.28 0.0M
2022-11-23 3,872.59 3,872.59 3,872.59 3,872.59 0.0M
2022-11-22 3,861.23 3,861.23 3,861.23 3,861.23 0.0M
2022-11-21 3,816.28 3,816.28 3,816.28 3,816.28 0.0M
2022-11-18 3,816.28 3,816.28 3,816.28 3,816.28 0.0M
2022-11-17 3,796.60 3,796.60 3,796.60 3,796.60 0.0M
2022-11-16 3,805.28 3,805.28 3,805.28 3,805.28 0.0M
2022-11-15 3,806.09 3,806.09 3,806.09 3,806.09 0.0M
2022-11-14 3,791.89 3,791.89 3,791.89 3,791.89 0.0M
2022-11-11 3,822.15 3,822.15 3,822.15 3,822.15 0.0M
2022-11-10 3,805.61 3,805.61 3,805.61 3,805.61 0.0M
2022-11-09 3,684.48 3,684.48 3,684.48 3,684.48 0.0M
2022-11-08 3,736.65 3,736.65 3,736.65 3,736.65 0.0M
2022-11-07 3,715.16 3,715.16 3,715.16 3,715.16 0.0M
2022-11-04 3,699.96 3,699.96 3,699.96 3,699.96 0.0M
2022-11-03 3,664.87 3,664.87 3,664.87 3,664.87 0.0M
2022-11-02 3,672.04 3,672.04 3,672.04 3,672.04 0.0M
2022-11-01 3,711.18 3,711.18 3,711.18 3,711.18 0.0M
2022-10-31 3,696.32 3,696.32 3,696.32 3,696.32 0.0M
2022-10-28 3,703.37 3,703.37 3,703.37 3,703.37 0.0M
2022-10-27 3,678.83 3,678.83 3,678.83 3,678.83 0.0M
2022-10-26 3,659.78 3,659.78 3,659.78 3,659.78 0.0M
2022-10-25 3,627.69 3,627.69 3,627.69 3,627.69 0.0M
2022-10-24 3,594.31 3,594.31 3,594.31 3,594.31 0.0M
2022-10-21 3,585.53 3,585.53 3,585.53 3,585.53 0.0M
2022-10-20 3,531.05 3,531.05 3,531.05 3,531.05 0.0M
2022-10-19 3,549.74 3,549.74 3,549.74 3,549.74 0.0M
2022-10-18 3,569.21 3,569.21 3,569.21 3,569.21 0.0M
2022-10-17 3,531.48 3,531.48 3,531.48 3,531.48 0.0M
2022-10-14 3,477.00 3,477.00 3,477.00 3,477.00 0.0M
2022-10-13 3,528.94 3,528.94 3,528.94 3,528.94 0.0M
2022-10-12 3,446.77 3,446.77 3,446.77 3,446.77 0.0M
2022-10-11 3,452.07 3,452.07 3,452.07 3,452.07 0.0M
2022-10-07 3,520.22 3,520.22 3,520.22 3,520.22 0.0M
2022-10-06 3,589.50 3,589.50 3,589.50 3,589.50 0.0M
2022-10-05 3,643.01 3,643.01 3,643.01 3,643.01 0.0M
2022-10-04 3,670.01 3,670.01 3,670.01 3,670.01 0.0M
2022-10-03 3,579.29 3,579.29 3,579.29 3,579.29 0.0M
2022-09-30 3,498.61 3,498.61 3,498.61 3,498.61 0.0M
2022-09-29 3,503.95 3,503.95 3,503.95 3,503.95 0.0M
2022-09-28 3,541.08 3,541.08 3,541.08 3,541.08 0.0M
2022-09-27 3,479.75 3,479.75 3,479.75 3,479.75 0.0M
2022-09-26 3,486.54 3,486.54 3,486.54 3,486.54 0.0M
2022-09-23 3,511.56 3,511.56 3,511.56 3,511.56 0.0M
2022-09-22 3,605.55 3,605.55 3,605.55 3,605.55 0.0M
2022-09-21 3,629.46 3,629.46 3,629.46 3,629.46 0.0M
2022-09-20 3,667.34 3,667.34 3,667.34 3,667.34 0.0M
2022-09-19 3,700.10 3,700.10 3,700.10 3,700.10 0.0M
2022-09-16 3,666.89 3,666.89 3,666.89 3,666.89 0.0M
2022-09-15 3,696.51 3,696.51 3,696.51 3,696.51 0.0M
2022-09-14 3,722.87 3,722.87 3,722.87 3,722.87 0.0M
2022-09-13 3,708.69 3,708.69 3,708.69 3,708.69 0.0M
2022-09-12 3,772.85 3,772.85 3,772.85 3,772.85 0.0M
2022-09-09 3,736.68 3,736.68 3,736.68 3,736.68 0.0M
2022-09-08 3,667.42 3,667.42 3,667.42 3,667.42 0.0M
2022-09-07 3,633.20 3,633.20 3,633.20 3,633.20 0.0M
2022-09-06 3,601.14 3,601.14 3,601.14 3,601.14 0.0M
2022-09-02 3,636.88 3,636.88 3,636.88 3,636.88 0.0M
2022-09-01 3,613.34 3,613.34 3,613.34 3,613.34 0.0M
2022-08-31 3,640.02 3,640.02 3,640.02 3,640.02 0.0M
2022-08-30 3,677.70 3,677.70 3,677.70 3,677.70 0.0M
2022-08-29 3,738.48 3,738.48 3,738.48 3,738.48 0.0M
2022-08-26 3,745.18 3,745.18 3,745.18 3,745.18 0.0M
2022-08-25 3,796.87 3,796.87 3,796.87 3,796.87 0.0M
2022-08-24 3,767.61 3,767.61 3,767.61 3,767.61 0.0M
2022-08-23 3,768.69 3,768.69 3,768.69 3,768.69 0.0M
2022-08-22 3,775.05 3,775.05 3,775.05 3,775.05 0.0M
2022-08-19 3,796.65 3,796.65 3,796.65 3,796.65 0.0M
2022-08-18 3,821.24 3,821.24 3,821.24 3,821.24 0.0M
2022-08-17 3,806.84 3,806.84 3,806.84 3,806.84 0.0M
2022-08-16 3,820.23 3,820.23 3,820.23 3,820.23 0.0M
2022-08-15 3,799.53 3,799.53 3,799.53 3,799.53 0.0M
2022-08-12 3,796.08 3,796.08 3,796.08 3,796.08 0.0M
2022-08-11 3,757.84 3,757.84 3,757.84 3,757.84 0.0M
2022-08-10 3,737.64 3,737.64 3,737.64 3,737.64 0.0M
2022-08-09 3,680.08 3,680.08 3,680.08 3,680.08 0.0M
2022-08-08 3,693.64 3,693.64 3,693.64 3,693.64 0.0M
2022-08-05 3,694.04 3,694.04 3,694.04 3,694.04 0.0M
2022-08-04 3,687.21 3,687.21 3,687.21 3,687.21 0.0M
2022-08-03 3,678.79 3,678.79 3,678.79 3,678.79 0.0M
2022-08-02 3,666.13 3,666.13 3,666.13 3,666.13 0.0M
2022-07-29 3,699.44 3,699.44 3,699.44 3,699.44 0.0M
2022-07-28 3,658.35 3,658.35 3,658.35 3,658.35 0.0M
2022-07-27 3,627.30 3,627.30 3,627.30 3,627.30 0.0M
2022-07-26 3,574.90 3,574.90 3,574.90 3,574.90 0.0M
2022-07-25 3,599.03 3,599.03 3,599.03 3,599.03 0.0M
2022-07-22 3,574.73 3,574.73 3,574.73 3,574.73 0.0M
2022-07-21 3,586.82 3,586.82 3,586.82 3,586.82 0.0M
2022-07-20 3,576.39 3,576.39 3,576.39 3,576.39 0.0M
2022-07-19 3,563.24 3,563.24 3,563.24 3,563.24 0.0M
2022-07-18 3,500.20 3,500.20 3,500.20 3,500.20 0.0M
2022-07-15 3,470.83 3,470.83 3,470.83 3,470.83 0.0M
2022-07-14 3,459.23 3,459.23 3,459.23 3,459.23 0.0M
2022-07-13 3,519.22 3,519.22 3,519.22 3,519.22 0.0M
2022-07-12 3,532.45 3,532.45 3,532.45 3,532.45 0.0M
2022-07-11 3,558.28 3,558.28 3,558.28 3,558.28 0.0M
2022-07-08 3,593.70 3,593.70 3,593.70 3,593.70 0.0M
2022-07-07 3,600.38 3,600.38 3,600.38 3,600.38 0.0M
2022-07-06 3,544.85 3,544.85 3,544.85 3,544.85 0.0M
2022-07-05 3,565.41 3,565.41 3,565.41 3,565.41 0.0M
2022-07-04 3,590.93 3,590.93 3,590.93 3,590.93 0.0M
2022-06-30 3,560.24 3,560.24 3,560.24 3,560.24 0.0M
2022-06-29 3,602.65 3,602.65 3,602.65 3,602.65 0.0M
2022-06-28 3,619.49 3,619.49 3,619.49 3,619.49 0.0M
2022-06-27 3,629.20 3,629.20 3,629.20 3,629.20 0.0M
2022-06-24 3,593.04 3,593.04 3,593.04 3,593.04 0.0M
2022-06-23 3,532.78 3,532.78 3,532.78 3,532.78 0.0M
2022-06-22 3,583.26 3,583.26 3,583.26 3,583.26 0.0M
2022-06-21 3,622.47 3,622.47 3,622.47 3,622.47 0.0M
2022-06-20 3,611.23 3,611.23 3,611.23 3,611.23 0.0M
2022-06-17 3,561.40 3,561.40 3,561.40 3,561.40 0.0M
2022-06-16 3,570.44 3,570.44 3,570.44 3,570.44 0.0M
2022-06-15 3,678.50 3,678.50 3,678.50 3,678.50 0.0M
2022-06-14 3,671.58 3,671.58 3,671.58 3,671.58 0.0M
2022-06-13 3,700.19 3,700.19 3,700.19 3,700.19 0.0M
2022-06-10 3,789.42 3,789.42 3,789.42 3,789.42 0.0M
2022-06-09 3,846.11 3,846.11 3,846.11 3,846.11 0.0M
2022-06-08 3,884.97 3,884.97 3,884.97 3,884.97 0.0M
2022-06-07 3,911.35 3,911.35 3,911.35 3,911.35 0.0M
2022-06-06 3,894.30 3,894.30 3,894.30 3,894.30 0.0M
2022-06-03 3,890.99 3,890.99 3,890.99 3,890.99 0.0M
2022-06-02 3,935.60 3,935.60 3,935.60 3,935.60 0.0M
2022-06-01 3,880.87 3,880.87 3,880.87 3,880.87 0.0M
2022-05-31 3,883.61 3,883.61 3,883.61 3,883.61 0.0M
2022-05-30 3,915.30 3,915.30 3,915.30 3,915.30 0.0M
2022-05-27 3,883.69 3,883.69 3,883.69 3,883.69 0.0M
2022-05-26 3,840.01 3,840.01 3,840.01 3,840.01 0.0M
2022-05-25 3,815.81 3,815.81 3,815.81 3,815.81 0.0M
2022-05-24 3,800.76 3,800.76 3,800.76 3,800.76 0.0M
2022-05-20 3,779.75 3,779.75 3,779.75 3,779.75 0.0M
2022-05-19 3,773.12 3,773.12 3,773.12 3,773.12 0.0M
2022-05-18 3,765.57 3,765.57 3,765.57 3,765.57 0.0M
2022-05-17 3,836.43 3,836.43 3,836.43 3,836.43 0.0M
2022-05-16 3,789.83 3,789.83 3,789.83 3,789.83 0.0M
2022-05-13 3,771.24 3,771.24 3,771.24 3,771.24 0.0M
2022-05-12 3,707.99 3,707.99 3,707.99 3,707.99 0.0M
2022-05-11 3,726.67 3,726.67 3,726.67 3,726.67 0.0M
2022-05-10 3,734.93 3,734.93 3,734.93 3,734.93 0.0M
2022-05-09 3,755.08 3,755.08 3,755.08 3,755.08 0.0M
2022-05-06 3,862.57 3,862.57 3,862.57 3,862.57 0.0M
2022-05-05 3,870.88 3,870.88 3,870.88 3,870.88 0.0M
2022-05-04 3,958.20 3,958.20 3,958.20 3,958.20 0.0M
2022-05-03 3,912.77 3,912.77 3,912.77 3,912.77 0.0M
2022-05-02 3,874.26 3,874.26 3,874.26 3,874.26 0.0M
2022-04-29 3,877.84 3,877.84 3,877.84 3,877.84 0.0M
2022-04-28 3,945.44 3,945.44 3,945.44 3,945.44 0.0M
2022-04-27 3,876.40 3,876.40 3,876.40 3,876.40 0.0M
2022-04-26 3,866.92 3,866.92 3,866.92 3,866.92 0.0M
2022-04-25 3,923.37 3,923.37 3,923.37 3,923.37 0.0M
2022-04-22 3,957.28 3,957.28 3,957.28 3,957.28 0.0M
2022-04-21 4,041.74 4,041.74 4,041.74 4,041.74 0.0M
2022-04-20 4,099.47 4,099.47 4,099.47 4,099.47 0.0M
2022-04-19 4,106.51 4,106.51 4,106.51 4,106.51 0.0M
2022-04-18 4,077.57 4,077.57 4,077.57 4,077.57 0.0M
2022-04-14 4,074.88 4,074.88 4,074.88 4,074.88 0.0M
2022-04-13 4,069.95 4,069.95 4,069.95 4,069.95 0.0M
2022-04-12 4,056.20 4,056.20 4,056.20 4,056.20 0.0M
2022-04-11 4,073.58 4,073.58 4,073.58 4,073.58 0.0M
2022-04-08 4,085.37 4,085.37 4,085.37 4,085.37 0.0M
2022-04-07 4,081.24 4,081.24 4,081.24 4,081.24 0.0M
2022-04-06 4,076.41 4,076.41 4,076.41 4,076.41 0.0M
2022-04-05 4,098.98 4,098.98 4,098.98 4,098.98 0.0M
2022-04-04 4,118.83 4,118.83 4,118.83 4,118.83 0.0M
2022-04-01 4,087.64 4,087.64 4,087.64 4,087.64 0.0M
2022-03-31 4,075.63 4,075.63 4,075.63 4,075.63 0.0M
2022-03-30 4,112.98 4,112.98 4,112.98 4,112.98 0.0M
2022-03-29 4,112.94 4,112.94 4,112.94 4,112.94 0.0M
2022-03-28 4,098.93 4,098.93 4,098.93 4,098.93 0.0M
2022-03-25 4,097.83 4,097.83 4,097.83 4,097.83 0.0M
2022-03-24 4,082.35 4,082.35 4,082.35 4,082.35 0.0M
2022-03-23 4,080.60 4,080.60 4,080.60 4,080.60 0.0M
2022-03-22 4,113.98 4,113.98 4,113.98 4,113.98 0.0M
2022-03-21 4,101.99 4,101.99 4,101.99 4,101.99 0.0M
2022-03-18 4,063.91 4,063.91 4,063.91 4,063.91 0.0M
2022-03-17 4,056.58 4,056.58 4,056.58 4,056.58 0.0M
2022-03-16 4,003.20 4,003.20 4,003.20 4,003.20 0.0M
2022-03-15 3,953.98 3,953.98 3,953.98 3,953.98 0.0M
2022-03-14 3,956.52 3,956.52 3,956.52 3,956.52 0.0M
2022-03-11 3,995.68 3,995.68 3,995.68 3,995.68 0.0M
2022-03-10 4,014.79 4,014.79 4,014.79 4,014.79 0.0M
2022-03-09 4,000.31 4,000.31 4,000.31 4,000.31 0.0M
2022-03-08 3,949.92 3,949.92 3,949.92 3,949.92 0.0M
2022-03-07 3,973.66 3,973.66 3,973.66 3,973.66 0.0M
2022-03-04 3,990.41 3,990.41 3,990.41 3,990.41 0.0M
2022-03-03 3,955.91 3,955.91 3,955.91 3,955.91 0.0M
2022-03-02 3,950.78 3,950.78 3,950.78 3,950.78 0.0M
2022-03-01 3,897.12 3,897.12 3,897.12 3,897.12 0.0M
2022-02-28 3,926.39 3,926.39 3,926.39 3,926.39 0.0M
2022-02-25 3,930.19 3,930.19 3,930.19 3,930.19 0.0M
2022-02-24 3,859.99 3,859.99 3,859.99 3,859.99 0.0M
2022-02-23 3,858.38 3,858.38 3,858.38 3,858.38 0.0M
2022-02-22 3,890.87 3,890.87 3,890.87 3,890.87 0.0M
2022-02-18 3,908.84 3,908.84 3,908.84 3,908.84 0.0M
2022-02-17 3,933.13 3,933.13 3,933.13 3,933.13 0.0M
2022-02-16 3,972.55 3,972.55 3,972.55 3,972.55 0.0M
2022-02-15 3,999.20 3,999.20 3,999.20 3,999.20 0.0M
2022-02-14 3,974.46 3,974.46 3,974.46 3,974.46 0.0M
2022-02-11 4,010.35 4,010.35 4,010.35 4,010.35 0.0M
2022-02-10 4,008.42 4,008.42 4,008.42 4,008.42 0.0M
2022-02-09 4,020.36 4,020.36 4,020.36 4,020.36 0.0M
2022-02-08 3,985.05 3,985.05 3,985.05 3,985.05 0.0M
2022-02-07 3,959.79 3,959.79 3,959.79 3,959.79 0.0M
2022-02-04 3,968.22 3,968.22 3,968.22 3,968.22 0.0M
2022-02-03 3,933.21 3,933.21 3,933.21 3,933.21 0.0M
2022-02-02 3,983.47 3,983.47 3,983.47 3,983.47 0.0M
2022-02-01 3,970.16 3,970.16 3,970.16 3,970.16 0.0M
2022-01-31 3,931.11 3,931.11 3,931.11 3,931.11 0.0M
2022-01-28 3,865.08 3,865.08 3,865.08 3,865.08 0.0M
2022-01-27 3,833.95 3,833.95 3,833.95 3,833.95 0.0M
2022-01-26 3,840.80 3,840.80 3,840.80 3,840.80 0.0M
2022-01-25 3,837.78 3,837.78 3,837.78 3,837.78 0.0M
2022-01-24 3,831.89 3,831.89 3,831.89 3,831.89 0.0M
2022-01-21 3,840.79 3,840.79 3,840.79 3,840.79 0.0M
2022-01-20 3,920.91 3,920.91 3,920.91 3,920.91 0.0M
2022-01-19 3,948.09 3,948.09 3,948.09 3,948.09 0.0M
2022-01-18 3,966.38 3,966.38 3,966.38 3,966.38 0.0M
2022-01-17 4,016.90 4,016.90 4,016.90 4,016.90 0.0M
2022-01-14 3,982.42 3,982.42 3,982.42 3,982.42 0.0M
2022-01-13 3,962.18 3,962.18 3,962.18 3,962.18 0.0M
2022-01-12 3,982.36 3,982.36 3,982.36 3,982.36 0.0M
2022-01-11 3,960.40 3,960.40 3,960.40 3,960.40 0.0M
2022-01-10 3,928.02 3,928.02 3,928.02 3,928.02 0.0M
2022-01-07 3,925.40 3,925.40 3,925.40 3,925.40 0.0M
2022-01-06 3,919.51 3,919.51 3,919.51 3,919.51 0.0M
2022-01-05 3,910.68 3,910.68 3,910.68 3,910.68 0.0M
2022-01-04 3,940.30 3,940.30 3,940.30 3,940.30 0.0M