TAAT Global Alternatives

TAAT
🏛️ アメリカ →
0.08
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
2021-12-31 20.50 20.64 20.10 20.30 0.0M
2021-12-30 20.30 20.85 20.00 20.60 0.0M
2021-12-29 21.20 22.00 19.93 20.37 0.0M
2021-12-28 21.90 22.10 20.00 21.50 0.0M
2021-12-27 21.80 23.00 21.80 22.10 0.0M
2021-12-23 22.10 22.60 22.00 22.26 0.0M
2021-12-22 22.00 22.50 22.00 22.20 0.0M
2021-12-21 22.20 22.95 22.00 22.20 0.0M
2021-12-20 23.00 23.00 21.90 22.25 0.0M
2021-12-17 23.09 23.40 22.36 22.50 0.0M
2021-12-16 22.50 24.40 22.50 23.02 0.0M
2021-12-15 22.40 22.80 22.00 22.19 0.0M
2021-12-14 23.10 23.75 22.50 22.63 0.0M
2021-12-13 23.30 23.95 23.00 23.10 0.0M
2021-12-10 24.20 24.30 24.00 24.00 0.0M
2021-12-09 23.80 24.80 23.80 24.20 0.0M
2021-12-08 24.10 24.72 24.00 24.60 0.0M
2021-12-07 23.95 24.30 23.80 24.10 0.0M
2021-12-06 24.60 24.82 23.70 23.80 0.0M
2021-12-03 26.00 26.00 24.00 24.60 0.0M
2021-12-02 26.10 26.16 25.20 25.70 0.0M
2021-12-01 28.60 29.10 25.10 25.30 0.0M
2021-11-30 27.00 29.40 26.88 28.60 0.0M
2021-11-29 22.90 27.50 22.50 26.90 0.0M
2021-11-26 23.30 23.50 22.38 22.50 0.0M
2021-11-24 23.00 23.50 22.70 23.50 0.0M
2021-11-23 23.00 24.80 22.42 22.80 0.0M
2021-11-22 23.00 25.00 23.00 23.30 0.0M
2021-11-19 25.40 25.40 23.90 23.90 0.0M
2021-11-18 24.10 24.70 22.90 24.70 0.0M
2021-11-17 24.00 25.00 22.49 24.20 0.0M
2021-11-16 26.40 26.40 24.45 24.57 0.0M
2021-11-15 25.90 26.30 25.40 25.41 0.0M
2021-11-12 25.10 27.20 25.10 25.80 0.0M
2021-11-11 27.30 27.30 25.50 25.51 0.0M
2021-11-10 26.00 26.70 25.72 26.10 0.0M
2021-11-09 25.40 26.20 25.00 25.96 0.0M
2021-11-08 26.20 26.50 25.20 25.30 0.0M
2021-11-05 25.80 26.10 25.50 25.95 0.0M
2021-11-04 26.42 26.42 25.70 26.00 0.0M
2021-11-03 26.00 26.50 25.50 26.30 0.0M
2021-11-02 26.50 26.69 25.81 26.20 0.0M
2021-11-01 26.00 26.90 25.90 26.70 0.0M
2021-10-29 26.50 26.80 26.00 26.50 0.0M
2021-10-28 27.30 27.50 26.50 26.80 0.0M
2021-10-27 27.40 27.70 26.50 26.71 0.0M
2021-10-26 27.60 27.87 26.61 27.04 0.0M
2021-10-25 26.50 27.30 26.30 27.00 0.0M
2021-10-22 28.80 29.00 26.00 26.00 0.1M
2021-10-21 29.80 30.04 28.93 28.93 0.0M
2021-10-20 31.11 31.30 29.70 30.00 0.0M
2021-10-19 31.80 31.80 30.00 31.30 0.0M
2021-10-18 32.20 32.42 30.90 31.10 0.0M
2021-10-15 30.60 31.60 30.10 31.60 0.0M
2021-10-14 30.70 31.50 30.47 30.50 0.0M
2021-10-13 31.00 31.02 29.00 30.40 0.0M
2021-10-12 30.50 31.00 29.00 29.70 0.0M
2021-10-11 31.05 31.50 30.10 30.60 0.0M
2021-10-08 27.90 30.20 27.90 30.05 0.0M
2021-10-07 28.80 29.40 27.78 28.30 0.0M
2021-10-06 26.70 28.60 25.70 28.51 0.0M
2021-10-05 27.70 28.70 26.00 27.00 0.0M
2021-10-04 29.50 30.00 27.50 27.60 0.0M
2021-10-01 30.10 30.50 29.30 30.20 0.0M
2021-09-30 30.50 30.90 28.50 30.56 0.0M
2021-09-29 31.20 31.30 30.50 30.70 0.0M
2021-09-28 31.10 31.20 30.30 30.80 0.0M
2021-09-27 33.30 33.30 31.30 31.42 0.0M
2021-09-24 30.90 33.60 30.80 33.17 0.0M
2021-09-23 30.63 31.20 30.40 30.90 0.0M
2021-09-22 30.60 30.90 30.20 30.40 0.0M
2021-09-21 30.00 31.50 30.00 30.60 0.0M
2021-09-20 31.20 31.49 30.10 30.10 0.0M
2021-09-17 32.80 33.07 31.80 32.66 0.0M
2021-09-16 32.20 32.90 30.30 31.81 0.0M
2021-09-15 35.00 35.10 32.20 32.70 0.0M
2021-09-14 36.18 36.30 35.00 35.20 0.0M
2021-09-13 37.00 37.30 35.80 36.30 0.0M
2021-09-10 36.60 37.40 35.90 37.30 0.0M
2021-09-09 36.40 36.80 36.20 36.50 0.0M
2021-09-08 37.80 37.80 36.10 36.20 0.0M
2021-09-07 37.68 39.30 37.10 37.60 0.0M
2021-09-03 37.45 38.09 36.47 38.09 0.0M
2021-09-02 36.40 38.80 36.40 37.00 0.0M
2021-09-01 34.65 36.90 34.20 36.30 0.0M
2021-08-31 37.70 37.70 34.40 34.70 0.0M
2021-08-30 39.86 40.10 36.20 37.19 0.0M
2021-08-27 37.55 39.60 37.30 39.60 0.0M
2021-08-26 37.60 38.00 37.00 37.40 0.0M
2021-08-25 36.20 37.60 35.50 37.32 0.0M
2021-08-24 36.60 37.20 34.43 35.10 0.0M
2021-08-23 34.20 36.40 32.90 36.20 0.0M
2021-08-20 31.70 32.50 31.70 32.50 0.0M
2021-08-19 31.40 32.00 30.80 31.70 0.0M
2021-08-18 32.30 33.06 31.50 31.76 0.0M
2021-08-17 32.60 33.29 31.00 31.80 0.0M
2021-08-16 33.75 34.40 32.10 33.50 0.0M
2021-08-13 35.10 36.90 33.50 34.30 0.0M
2021-08-12 31.90 35.10 31.60 34.70 0.0M
2021-08-11 30.60 31.43 30.50 31.33 0.0M
2021-08-10 29.80 30.69 29.80 30.50 0.0M
2021-08-09 29.93 30.20 29.30 29.80 0.0M
2021-08-06 29.50 29.90 28.67 29.00 0.0M
2021-08-05 29.39 29.50 28.40 28.90 0.0M
2021-08-04 29.30 29.60 28.92 29.00 0.0M
2021-08-03 30.00 30.00 28.80 29.20 0.0M
2021-08-02 30.00 30.00 29.10 29.90 0.0M
2021-07-30 29.70 29.70 28.80 29.70 0.0M
2021-07-29 28.60 29.50 28.60 29.01 0.0M
2021-07-28 30.00 30.40 28.50 28.60 0.0M
2021-07-27 29.60 30.00 28.00 28.90 0.0M
2021-07-26 29.65 31.00 29.20 29.50 0.0M
2021-07-23 27.60 29.30 27.00 28.80 0.0M
2021-07-22 26.30 28.10 26.00 27.06 0.0M
2021-07-21 23.90 26.29 23.90 25.51 0.0M
2021-07-20 23.85 24.20 23.60 24.00 0.0M
2021-07-19 24.70 24.75 23.80 23.83 0.0M
2021-07-16 24.70 25.50 24.40 24.85 0.0M
2021-07-15 23.00 25.03 23.00 24.96 0.0M
2021-07-14 24.40 24.70 23.83 24.10 0.0M
2021-07-13 26.20 26.20 24.20 24.70 0.0M
2021-07-12 25.16 25.66 24.60 25.47 0.0M
2021-07-09 24.40 25.00 24.10 24.70 0.0M
2021-07-08 24.00 24.43 23.91 24.10 0.0M
2021-07-07 24.40 24.70 24.10 24.60 0.0M
2021-07-06 26.10 26.10 24.00 24.40 0.0M
2021-07-02 26.53 26.65 25.30 26.00 0.0M
2021-07-01 26.55 26.60 25.50 26.20 0.0M
2021-06-30 26.00 26.50 25.40 25.40 0.0M
2021-06-29 22.50 24.31 22.50 24.31 0.0M
2021-06-28 25.86 25.90 24.00 24.10 0.0M
2021-06-25 24.50 25.50 22.97 25.50 0.0M
2021-06-24 25.70 25.70 24.20 24.47 0.0M
2021-06-23 26.50 26.50 25.41 25.63 0.0M
2021-06-22 26.20 26.40 25.80 26.10 0.0M
2021-06-21 26.90 27.00 26.10 26.20 0.0M
2021-06-18 26.70 26.96 26.50 26.90 0.0M
2021-06-17 26.95 27.00 26.70 26.70 0.0M
2021-06-16 26.70 28.00 26.70 26.93 0.0M
2021-06-15 27.80 28.10 27.00 27.27 0.0M
2021-06-14 27.60 28.40 27.50 28.00 0.0M
2021-06-11 26.80 28.10 26.60 28.10 0.0M
2021-06-10 27.01 27.50 26.50 26.73 0.0M
2021-06-09 28.90 28.90 26.30 26.60 0.0M
2021-06-08 28.90 28.90 27.70 28.00 0.0M
2021-06-07 29.90 30.00 28.70 28.90 0.0M
2021-06-04 28.55 29.00 27.80 28.46 0.0M
2021-06-03 29.00 29.00 27.50 28.20 0.0M
2021-06-02 29.78 30.10 28.80 29.11 0.0M
2021-06-01 27.95 29.60 27.33 29.60 0.0M
2021-05-28 27.40 28.00 26.50 27.20 0.0M
2021-05-27 28.00 28.00 26.94 27.51 0.0M
2021-05-26 29.40 29.60 27.50 28.00 0.0M
2021-05-25 29.80 30.10 29.20 29.40 0.0M
2021-05-24 29.20 30.00 29.20 29.55 0.0M
2021-05-21 29.30 29.58 28.83 29.40 0.0M
2021-05-20 28.50 29.40 28.28 29.18 0.0M
2021-05-19 29.10 29.10 27.60 28.26 0.0M
2021-05-18 29.50 29.60 28.01 29.20 0.0M
2021-05-17 28.00 29.70 28.00 29.50 0.0M
2021-05-14 27.40 28.40 27.40 28.03 0.0M
2021-05-13 26.70 27.50 25.80 26.97 0.0M
2021-05-12 27.40 28.47 26.10 26.90 0.0M
2021-05-11 27.36 28.15 26.45 26.90 0.0M
2021-05-10 29.15 29.70 27.60 27.80 0.0M
2021-05-07 31.23 32.20 29.27 29.70 0.0M
2021-05-06 33.60 33.90 30.30 31.00 0.0M
2021-05-05 33.00 34.60 32.90 33.66 0.0M
2021-05-04 36.10 36.80 32.50 32.85 0.0M
2021-05-03 40.57 40.80 35.10 37.20 0.0M
2021-04-30 40.60 40.73 37.50 40.00 0.0M
2021-04-29 40.40 44.50 38.00 38.50 0.0M
2021-04-28 36.40 41.40 36.00 40.80 0.0M
2021-04-27 35.30 37.00 34.20 35.20 0.0M
2021-04-26 32.70 34.10 31.41 34.10 0.0M
2021-04-23 27.40 29.50 26.90 29.30 0.0M
2021-04-22 27.40 28.60 25.90 26.20 0.0M
2021-04-21 24.70 28.00 24.70 27.30 0.0M
2021-04-20 26.60 26.90 24.90 25.30 0.0M
2021-04-19 27.40 27.60 26.00 26.57 0.0M
2021-04-16 23.80 25.00 23.20 24.80 0.0M
2021-04-15 24.30 24.60 22.95 23.70 0.0M
2021-04-14 25.35 25.80 24.00 24.20 0.0M
2021-04-13 25.40 25.83 24.97 25.50 0.0M
2021-04-12 27.00 27.40 25.10 25.50 0.0M
2021-04-09 28.15 28.30 27.13 27.40 0.0M
2021-04-08 26.00 28.05 25.80 27.90 0.0M
2021-04-07 25.80 26.60 25.10 26.00 0.0M
2021-04-06 27.30 27.70 26.00 26.40 0.0M
2021-04-05 28.40 28.60 26.80 27.70 0.0M
2021-04-01 29.11 29.70 27.00 28.26 0.0M
2021-03-31 27.32 29.50 26.50 28.43 0.1M
2021-03-30 28.57 28.70 27.00 27.30 0.0M
2021-03-29 31.10 31.10 28.20 29.00 0.0M
2021-03-26 31.40 31.60 30.20 30.80 0.0M
2021-03-25 30.70 31.80 28.00 30.80 0.1M
2021-03-24 32.30 32.30 30.60 31.60 0.0M
2021-03-23 32.80 33.80 31.50 32.00 0.0M
2021-03-22 32.20 33.10 31.60 32.10 0.0M
2021-03-19 32.20 32.70 31.40 32.70 0.0M
2021-03-18 32.70 33.30 32.10 32.20 0.0M
2021-03-17 33.50 33.70 32.00 32.90 0.0M
2021-03-16 33.90 34.20 32.50 33.50 0.0M
2021-03-15 35.45 35.70 32.50 33.70 0.0M
2021-03-12 33.90 36.40 33.40 36.20 0.0M
2021-03-11 31.00 33.71 30.70 33.19 0.0M
2021-03-10 32.00 32.56 31.07 31.60 0.0M
2021-03-09 33.00 33.90 31.50 31.93 0.0M
2021-03-08 33.90 35.00 32.00 32.70 0.0M
2021-03-05 34.25 35.80 29.82 33.70 0.1M
2021-03-04 37.20 37.56 33.01 36.00 0.1M
2021-03-03 39.70 40.10 37.39 37.80 0.0M
2021-03-02 39.50 41.69 36.15 40.30 0.1M
2021-03-01 39.70 39.79 37.60 37.80 0.0M
2021-02-26 36.10 38.20 33.03 37.00 0.0M
2021-02-25 39.77 41.80 37.80 38.66 0.0M
2021-02-24 40.90 41.90 39.60 41.25 0.0M
2021-02-23 42.60 42.60 35.50 40.00 0.1M
2021-02-22 45.00 46.10 42.60 42.70 0.0M
2021-02-19 42.50 42.70 40.50 42.32 0.0M
2021-02-18 40.30 42.00 38.50 41.00 0.0M
2021-02-17 47.40 47.40 43.80 44.60 0.0M
2021-02-16 42.20 47.00 42.00 47.00 0.1M
2021-02-12 36.80 38.30 34.99 38.18 0.0M
2021-02-11 37.50 40.10 37.30 38.20 0.0M
2021-02-10 33.70 38.00 33.11 36.70 0.1M
2021-02-09 32.40 32.70 30.93 31.70 0.0M
2021-02-08 30.30 32.20 28.00 32.10 0.1M
2021-02-05 28.30 30.01 28.30 29.90 0.0M
2021-02-04 26.80 28.30 26.80 27.30 0.0M
2021-02-03 26.30 27.20 25.60 26.80 0.0M
2021-02-02 22.60 26.00 22.60 25.10 0.0M
2021-02-01 23.60 33.00 23.50 30.60 0.1M
2021-01-29 20.70 21.50 20.20 20.31 0.0M
2021-01-28 20.40 22.16 20.10 20.80 0.0M
2021-01-27 21.22 21.50 20.20 20.40 0.0M
2021-01-26 22.80 23.00 21.40 21.60 0.0M
2021-01-25 22.81 23.50 22.00 22.20 0.0M
2021-01-22 20.90 23.30 20.80 22.00 0.0M
2021-01-21 20.80 22.00 20.21 20.83 0.0M
2021-01-20 20.22 20.70 20.20 20.59 0.0M
2021-01-19 20.40 20.50 19.50 20.10 0.0M
2021-01-15 20.60 21.21 20.40 20.43 0.0M
2021-01-14 21.10 21.30 20.60 20.90 0.0M
2021-01-13 21.70 22.30 20.60 20.81 0.0M
2021-01-12 20.90 20.90 19.80 20.50 0.0M
2021-01-11 21.26 21.63 19.80 20.70 0.0M
2021-01-08 22.80 22.90 21.50 22.10 0.0M
2021-01-07 22.56 23.30 21.50 22.10 0.0M
2021-01-06 22.20 23.90 21.90 22.40 0.0M
2021-01-05 21.70 22.07 21.54 21.80 0.0M
2021-01-04 25.00 25.10 20.83 21.60 0.0M