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
2024-12-31 5,008.77 5,008.77 5,008.77 5,008.77 0.0M
2024-12-30 4,986.89 4,986.89 4,986.89 4,986.89 0.0M
2024-12-27 5,021.53 5,021.53 5,021.53 5,021.53 0.0M
2024-12-24 5,029.97 5,029.97 5,029.97 5,029.97 0.0M
2024-12-23 5,010.57 5,010.57 5,010.57 5,010.57 0.0M
2024-12-20 4,980.98 4,980.98 4,980.98 4,980.98 0.0M
2024-12-19 4,943.76 4,943.76 4,943.76 4,943.76 0.0M
2024-12-18 4,975.18 4,975.18 4,975.18 4,975.18 0.0M
2024-12-17 5,091.40 5,091.40 5,091.40 5,091.40 0.0M
2024-12-16 5,092.87 5,092.87 5,092.87 5,092.87 0.0M
2024-12-13 5,116.42 5,116.42 5,116.42 5,116.42 0.0M
2024-12-12 5,140.15 5,140.15 5,140.15 5,140.15 0.0M
2024-12-11 5,189.71 5,189.71 5,189.71 5,189.71 0.0M
2024-12-10 5,156.77 5,156.77 5,156.77 5,156.77 0.0M
2024-12-09 5,177.39 5,177.39 5,177.39 5,177.39 0.0M
2024-12-06 5,193.09 5,193.09 5,193.09 5,193.09 0.0M
2024-12-05 5,185.56 5,185.56 5,185.56 5,185.56 0.0M
2024-12-04 5,178.58 5,178.58 5,178.58 5,178.58 0.0M
2024-12-03 5,179.43 5,179.43 5,179.43 5,179.43 0.0M
2024-12-02 5,177.07 5,177.07 5,177.07 5,177.07 0.0M
2024-11-29 5,182.66 5,182.66 5,182.66 5,182.66 0.0M
2024-11-28 5,161.85 5,161.85 5,161.85 5,161.85 0.0M
2024-11-27 5,152.99 5,152.99 5,152.99 5,152.99 0.0M
2024-11-26 5,132.94 5,132.94 5,132.94 5,132.94 0.0M
2024-11-25 5,125.50 5,125.50 5,125.50 5,125.50 0.0M
2024-11-22 5,132.49 5,132.49 5,132.49 5,132.49 0.0M
2024-11-21 5,119.33 5,119.33 5,119.33 5,119.33 0.0M
2024-11-20 5,047.91 5,047.91 5,047.91 5,047.91 0.0M
2024-11-19 5,044.81 5,044.81 5,044.81 5,044.81 0.0M
2024-11-18 5,041.31 5,041.31 5,041.31 5,041.31 0.0M
2024-11-15 5,032.69 5,032.69 5,032.69 5,032.69 0.0M
2024-11-14 5,063.60 5,063.60 5,063.60 5,063.60 0.0M
2024-11-13 5,055.85 5,055.85 5,055.85 5,055.85 0.0M
2024-11-12 5,035.84 5,035.84 5,035.84 5,035.84 0.0M
2024-11-11 4,997.60 4,997.60 4,997.60 4,997.60 0.0M
2024-11-08 4,982.53 4,982.53 4,982.53 4,982.53 0.0M
2024-11-07 4,996.38 4,996.38 4,996.38 4,996.38 0.0M
2024-11-06 4,959.12 4,959.12 4,959.12 4,959.12 0.0M
2024-11-05 4,902.42 4,902.42 4,902.42 4,902.42 0.0M
2024-11-04 4,875.82 4,875.82 4,875.82 4,875.82 0.0M
2024-11-01 4,874.73 4,874.73 4,874.73 4,874.73 0.0M
2024-10-31 4,858.03 4,858.03 4,858.03 4,858.03 0.0M
2024-10-30 4,927.42 4,927.42 4,927.42 4,927.42 0.0M
2024-10-29 4,937.94 4,937.94 4,937.94 4,937.94 0.0M
2024-10-28 4,942.21 4,942.21 4,942.21 4,942.21 0.0M
2024-10-25 4,915.56 4,915.56 4,915.56 4,915.56 0.0M
2024-10-24 4,933.33 4,933.33 4,933.33 4,933.33 0.0M
2024-10-23 4,940.05 4,940.05 4,940.05 4,940.05 0.0M
2024-10-22 4,963.32 4,963.32 4,963.32 4,963.32 0.0M
2024-10-21 4,966.41 4,966.41 4,966.41 4,966.41 0.0M
2024-10-18 4,989.50 4,989.50 4,989.50 4,989.50 0.0M
2024-10-17 4,965.28 4,965.28 4,965.28 4,965.28 0.0M
2024-10-16 4,936.64 4,936.64 4,936.64 4,936.64 0.0M
2024-10-15 4,910.14 4,910.14 4,910.14 4,910.14 0.0M
2024-10-11 4,916.57 4,916.57 4,916.57 4,916.57 0.0M
2024-10-10 4,884.26 4,884.26 4,884.26 4,884.26 0.0M
2024-10-09 4,872.40 4,872.40 4,872.40 4,872.40 0.0M
2024-10-08 4,838.33 4,838.33 4,838.33 4,838.33 0.0M
2024-10-07 4,842.37 4,842.37 4,842.37 4,842.37 0.0M
2024-10-04 4,851.53 4,851.53 4,851.53 4,851.53 0.0M
2024-10-03 4,812.60 4,812.60 4,812.60 4,812.60 0.0M
2024-10-02 4,823.24 4,823.24 4,823.24 4,823.24 0.0M
2024-10-01 4,828.57 4,828.57 4,828.57 4,828.57 0.0M
2024-09-30 4,825.53 4,825.53 4,825.53 4,825.53 0.0M
2024-09-27 4,817.44 4,817.44 4,817.44 4,817.44 0.0M
2024-09-26 4,823.59 4,823.59 4,823.59 4,823.59 0.0M
2024-09-25 4,799.10 4,799.10 4,799.10 4,799.10 0.0M
2024-09-24 4,808.45 4,808.45 4,808.45 4,808.45 0.0M
2024-09-23 4,803.94 4,803.94 4,803.94 4,803.94 0.0M
2024-09-20 4,796.86 4,796.86 4,796.86 4,796.86 0.0M
2024-09-19 4,795.31 4,795.31 4,795.31 4,795.31 0.0M
2024-09-18 4,741.80 4,741.80 4,741.80 4,741.80 0.0M
2024-09-17 4,759.69 4,759.69 4,759.69 4,759.69 0.0M
2024-09-16 4,769.49 4,769.49 4,769.49 4,769.49 0.0M
2024-09-13 4,740.23 4,740.23 4,740.23 4,740.23 0.0M
2024-09-12 4,723.09 4,723.09 4,723.09 4,723.09 0.0M
2024-09-11 4,678.30 4,678.30 4,678.30 4,678.30 0.0M
2024-09-10 4,635.64 4,635.64 4,635.64 4,635.64 0.0M
2024-09-09 4,647.56 4,647.56 4,647.56 4,647.56 0.0M
2024-09-06 4,592.49 4,592.49 4,592.49 4,592.49 0.0M
2024-09-05 4,625.41 4,625.41 4,625.41 4,625.41 0.0M
2024-09-04 4,636.25 4,636.25 4,636.25 4,636.25 0.0M
2024-09-03 4,633.73 4,633.73 4,633.73 4,633.73 0.0M
2024-08-30 4,682.64 4,682.64 4,682.64 4,682.64 0.0M
2024-08-29 4,654.20 4,654.20 4,654.20 4,654.20 0.0M
2024-08-28 4,632.31 4,632.31 4,632.31 4,632.31 0.0M
2024-08-27 4,652.69 4,652.69 4,652.69 4,652.69 0.0M
2024-08-26 4,669.20 4,669.20 4,669.20 4,669.20 0.0M
2024-08-23 4,657.71 4,657.71 4,657.71 4,657.71 0.0M
2024-08-22 4,610.85 4,610.85 4,610.85 4,610.85 0.0M
2024-08-21 4,624.31 4,624.31 4,624.31 4,624.31 0.0M
2024-08-20 4,608.40 4,608.40 4,608.40 4,608.40 0.0M
2024-08-19 4,627.26 4,627.26 4,627.26 4,627.26 0.0M
2024-08-16 4,613.85 4,613.85 4,613.85 4,613.85 0.0M
2024-08-15 4,609.08 4,609.08 4,609.08 4,609.08 0.0M
2024-08-14 4,551.94 4,551.94 4,551.94 4,551.94 0.0M
2024-08-13 4,522.73 4,522.73 4,522.73 4,522.73 0.0M
2024-08-12 4,476.94 4,476.94 4,476.94 4,476.94 0.0M
2024-08-09 4,467.52 4,467.52 4,467.52 4,467.52 0.0M
2024-08-08 4,450.84 4,450.84 4,450.84 4,450.84 0.0M
2024-08-07 4,379.29 4,379.29 4,379.29 4,379.29 0.0M
2024-08-06 4,387.16 4,387.16 4,387.16 4,387.16 0.0M
2024-08-02 4,436.11 4,436.11 4,436.11 4,436.11 0.0M
2024-08-01 4,529.97 4,529.97 4,529.97 4,529.97 0.0M
2024-07-31 4,605.79 4,605.79 4,605.79 4,605.79 0.0M
2024-07-30 4,549.24 4,549.24 4,549.24 4,549.24 0.0M
2024-07-29 4,536.51 4,536.51 4,536.51 4,536.51 0.0M
2024-07-26 4,542.82 4,542.82 4,542.82 4,542.82 0.0M
2024-07-25 4,502.50 4,502.50 4,502.50 4,502.50 0.0M
2024-07-24 4,502.38 4,502.38 4,502.38 4,502.38 0.0M
2024-07-23 4,533.83 4,533.83 4,533.83 4,533.83 0.0M
2024-07-22 4,549.00 4,549.00 4,549.00 4,549.00 0.0M
2024-07-19 4,513.27 4,513.27 4,513.27 4,513.27 0.0M
2024-07-18 4,520.23 4,520.23 4,520.23 4,520.23 0.0M
2024-07-17 4,542.04 4,542.04 4,542.04 4,542.04 0.0M
2024-07-16 4,565.61 4,565.61 4,565.61 4,565.61 0.0M
2024-07-15 4,516.23 4,516.23 4,516.23 4,516.23 0.0M
2024-07-12 4,501.35 4,501.35 4,501.35 4,501.35 0.0M
2024-07-11 4,476.51 4,476.51 4,476.51 4,476.51 0.0M
2024-07-10 4,442.22 4,442.22 4,442.22 4,442.22 0.0M
2024-07-09 4,376.41 4,376.41 4,376.41 4,376.41 0.0M
2024-07-08 4,389.68 4,389.68 4,389.68 4,389.68 0.0M
2024-07-05 4,379.71 4,379.71 4,379.71 4,379.71 0.0M
2024-07-04 4,416.25 4,416.25 4,416.25 4,416.25 0.0M
2024-07-03 4,414.44 4,414.44 4,414.44 4,414.44 0.0M
2024-07-02 4,355.82 4,355.82 4,355.82 4,355.82 0.0M
2024-06-28 4,340.88 4,340.88 4,340.88 4,340.88 0.0M
2024-06-27 4,352.13 4,352.13 4,352.13 4,352.13 0.0M
2024-06-26 4,325.86 4,325.86 4,325.86 4,325.86 0.0M
2024-06-25 4,326.88 4,326.88 4,326.88 4,326.88 0.0M
2024-06-24 4,336.05 4,336.05 4,336.05 4,336.05 0.0M
2024-06-21 4,277.22 4,277.22 4,277.22 4,277.22 0.0M
2024-06-20 4,277.92 4,277.92 4,277.92 4,277.92 0.0M
2024-06-19 4,263.27 4,263.27 4,263.27 4,263.27 0.0M
2024-06-18 4,283.74 4,283.74 4,283.74 4,283.74 0.0M
2024-06-17 4,282.04 4,282.04 4,282.04 4,282.04 0.0M
2024-06-14 4,290.25 4,290.25 4,290.25 4,290.25 0.0M
2024-06-13 4,297.35 4,297.35 4,297.35 4,297.35 0.0M
2024-06-12 4,351.35 4,351.35 4,351.35 4,351.35 0.0M
2024-06-11 4,338.85 4,338.85 4,338.85 4,338.85 0.0M
2024-06-10 4,374.58 4,374.58 4,374.58 4,374.58 0.0M
2024-06-07 4,366.97 4,366.97 4,366.97 4,366.97 0.0M
2024-06-06 4,405.05 4,405.05 4,405.05 4,405.05 0.0M
2024-06-05 4,391.67 4,391.67 4,391.67 4,391.67 0.0M
2024-06-04 4,364.30 4,364.30 4,364.30 4,364.30 0.0M
2024-06-03 4,387.49 4,387.49 4,387.49 4,387.49 0.0M
2024-05-31 4,419.03 4,419.03 4,419.03 4,419.03 0.0M
2024-05-30 4,372.04 4,372.04 4,372.04 4,372.04 0.0M
2024-05-29 4,330.19 4,330.19 4,330.19 4,330.19 0.0M
2024-05-28 4,403.32 4,403.32 4,403.32 4,403.32 0.0M
2024-05-27 4,428.84 4,428.84 4,428.84 4,428.84 0.0M
2024-05-24 4,423.33 4,423.33 4,423.33 4,423.33 0.0M
2024-05-23 4,402.69 4,402.69 4,402.69 4,402.69 0.0M
2024-05-22 4,428.82 4,428.82 4,428.82 4,428.82 0.0M
2024-05-21 4,446.66 4,446.66 4,446.66 4,446.66 0.0M
2024-05-17 4,446.38 4,446.38 4,446.38 4,446.38 0.0M
2024-05-16 4,415.50 4,415.50 4,415.50 4,415.50 0.0M
2024-05-15 4,412.76 4,412.76 4,412.76 4,412.76 0.0M
2024-05-14 4,408.05 4,408.05 4,408.05 4,408.05 0.0M
2024-05-13 4,410.93 4,410.93 4,410.93 4,410.93 0.0M
2024-05-10 4,421.21 4,421.21 4,421.21 4,421.21 0.0M
2024-05-09 4,433.84 4,433.84 4,433.84 4,433.84 0.0M
2024-05-08 4,411.63 4,411.63 4,411.63 4,411.63 0.0M
2024-05-07 4,420.35 4,420.35 4,420.35 4,420.35 0.0M
2024-05-06 4,413.35 4,413.35 4,413.35 4,413.35 0.0M
2024-05-03 4,352.26 4,352.26 4,352.26 4,352.26 0.0M
2024-05-02 4,325.59 4,325.59 4,325.59 4,325.59 0.0M
2024-05-01 4,306.41 4,306.41 4,306.41 4,306.41 0.0M
2024-04-30 4,304.39 4,304.39 4,304.39 4,304.39 0.0M
2024-04-29 4,357.33 4,357.33 4,357.33 4,357.33 0.0M
2024-04-26 4,351.72 4,351.72 4,351.72 4,351.72 0.0M
2024-04-25 4,335.96 4,335.96 4,335.96 4,335.96 0.0M
2024-04-24 4,336.34 4,336.34 4,336.34 4,336.34 0.0M
2024-04-23 4,364.39 4,364.39 4,364.39 4,364.39 0.0M
2024-04-22 4,338.50 4,338.50 4,338.50 4,338.50 0.0M
2024-04-19 4,318.89 4,318.89 4,318.89 4,318.89 0.0M
2024-04-18 4,295.16 4,295.16 4,295.16 4,295.16 0.0M
2024-04-17 4,284.17 4,284.17 4,284.17 4,284.17 0.0M
2024-04-16 4,277.57 4,277.57 4,277.57 4,277.57 0.0M
2024-04-15 4,301.64 4,301.64 4,301.64 4,301.64 0.0M
2024-04-12 4,332.48 4,332.48 4,332.48 4,332.48 0.0M
2024-04-11 4,372.98 4,372.98 4,372.98 4,372.98 0.0M
2024-04-10 4,392.19 4,392.19 4,392.19 4,392.19 0.0M
2024-04-09 4,427.21 4,427.21 4,427.21 4,427.21 0.0M
2024-04-08 4,406.91 4,406.91 4,406.91 4,406.91 0.0M
2024-04-05 4,405.02 4,405.02 4,405.02 4,405.02 0.0M
2024-04-04 4,364.38 4,364.38 4,364.38 4,364.38 0.0M
2024-04-03 4,377.27 4,377.27 4,377.27 4,377.27 0.0M
2024-04-02 4,375.85 4,375.85 4,375.85 4,375.85 0.0M
2024-04-01 4,401.90 4,401.90 4,401.90 4,401.90 0.0M
2024-03-28 4,400.00 4,400.00 4,400.00 4,400.00 0.0M
2024-03-27 4,387.82 4,387.82 4,387.82 4,387.82 0.0M
2024-03-26 4,346.66 4,346.66 4,346.66 4,346.66 0.0M
2024-03-25 4,354.15 4,354.15 4,354.15 4,354.15 0.0M
2024-03-22 4,362.12 4,362.12 4,362.12 4,362.12 0.0M
2024-03-21 4,383.26 4,383.26 4,383.26 4,383.26 0.0M
2024-03-20 4,374.87 4,374.87 4,374.87 4,374.87 0.0M
2024-03-19 4,338.01 4,338.01 4,338.01 4,338.01 0.0M
2024-03-18 4,333.95 4,333.95 4,333.95 4,333.95 0.0M
2024-03-15 4,339.45 4,339.45 4,339.45 4,339.45 0.0M
2024-03-14 4,338.92 4,338.92 4,338.92 4,338.92 0.0M
2024-03-13 4,366.55 4,366.55 4,366.55 4,366.55 0.0M
2024-03-12 4,337.22 4,337.22 4,337.22 4,337.22 0.0M
2024-03-11 4,322.10 4,322.10 4,322.10 4,322.10 0.0M
2024-03-08 4,315.70 4,315.70 4,315.70 4,315.70 0.0M
2024-03-07 4,322.93 4,322.93 4,322.93 4,322.93 0.0M
2024-03-06 4,282.79 4,282.79 4,282.79 4,282.79 0.0M
2024-03-05 4,271.69 4,271.69 4,271.69 4,271.69 0.0M
2024-03-04 4,267.35 4,267.35 4,267.35 4,267.35 0.0M
2024-03-01 4,276.73 4,276.73 4,276.73 4,276.73 0.0M
2024-02-29 4,241.26 4,241.26 4,241.26 4,241.26 0.0M
2024-02-28 4,214.44 4,214.44 4,214.44 4,214.44 0.0M
2024-02-27 4,227.38 4,227.38 4,227.38 4,227.38 0.0M
2024-02-26 4,232.59 4,232.59 4,232.59 4,232.59 0.0M
2024-02-23 4,251.30 4,251.30 4,251.30 4,251.30 0.0M
2024-02-22 4,230.83 4,230.83 4,230.83 4,230.83 0.0M
2024-02-21 4,198.64 4,198.64 4,198.64 4,198.64 0.0M
2024-02-20 4,211.22 4,211.22 4,211.22 4,211.22 0.0M
2024-02-16 4,213.29 4,213.29 4,213.29 4,213.29 0.0M
2024-02-15 4,206.19 4,206.19 4,206.19 4,206.19 0.0M
2024-02-14 4,140.09 4,140.09 4,140.09 4,140.09 0.0M
2024-02-13 4,074.50 4,074.50 4,074.50 4,074.50 0.0M
2024-02-12 4,171.41 4,171.41 4,171.41 4,171.41 0.0M
2024-02-09 4,165.18 4,165.18 4,165.18 4,165.18 0.0M
2024-02-08 4,146.74 4,146.74 4,146.74 4,146.74 0.0M
2024-02-07 4,148.27 4,148.27 4,148.27 4,148.27 0.0M
2024-02-06 4,145.76 4,145.76 4,145.76 4,145.76 0.0M
2024-02-05 4,130.08 4,130.08 4,130.08 4,130.08 0.0M
2024-02-02 4,171.14 4,171.14 4,171.14 4,171.14 0.0M
2024-02-01 4,174.61 4,174.61 4,174.61 4,174.61 0.0M
2024-01-31 4,159.97 4,159.97 4,159.97 4,159.97 0.0M
2024-01-30 4,199.37 4,199.37 4,199.37 4,199.37 0.0M
2024-01-29 4,194.23 4,194.23 4,194.23 4,194.23 0.0M
2024-01-26 4,173.02 4,173.02 4,173.02 4,173.02 0.0M
2024-01-25 4,168.89 4,168.89 4,168.89 4,168.89 0.0M
2024-01-24 4,155.65 4,155.65 4,155.65 4,155.65 0.0M
2024-01-23 4,153.08 4,153.08 4,153.08 4,153.08 0.0M
2024-01-22 4,135.12 4,135.12 4,135.12 4,135.12 0.0M
2024-01-19 4,135.22 4,135.22 4,135.22 4,135.22 0.0M
2024-01-18 4,103.97 4,103.97 4,103.97 4,103.97 0.0M
2024-01-17 4,092.22 4,092.22 4,092.22 4,092.22 0.0M
2024-01-16 4,140.04 4,140.04 4,140.04 4,140.04 0.0M
2024-01-15 4,159.16 4,159.16 4,159.16 4,159.16 0.0M
2024-01-12 4,146.25 4,146.25 4,146.25 4,146.25 0.0M
2024-01-11 4,136.19 4,136.19 4,136.19 4,136.19 0.0M
2024-01-10 4,154.59 4,154.59 4,154.59 4,154.59 0.0M
2024-01-09 4,150.76 4,150.76 4,150.76 4,150.76 0.0M
2024-01-08 4,170.76 4,170.76 4,170.76 4,170.76 0.0M
2024-01-05 4,142.92 4,142.92 4,142.92 4,142.92 0.0M
2024-01-04 4,130.95 4,130.95 4,130.95 4,130.95 0.0M
2024-01-03 4,120.80 4,120.80 4,120.80 4,120.80 0.0M
2024-01-02 4,127.23 4,127.23 4,127.23 4,127.23 0.0M