タペストリー (TPR)

TPR
🏛️ アメリカ →
111.46
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
2022-12-30 37.35 38.12 37.28 38.08 2.1M
2022-12-29 37.17 38.00 37.14 37.72 1.6M
2022-12-28 38.02 38.30 36.53 36.92 3.2M
2022-12-27 37.43 38.37 37.40 38.11 3.1M
2022-12-23 37.36 37.53 36.99 37.42 2.4M
2022-12-22 36.94 37.42 36.54 37.40 2.7M
2022-12-21 36.76 37.43 36.73 37.16 2.8M
2022-12-20 35.82 36.20 35.49 35.95 2.7M
2022-12-19 36.61 36.61 35.66 35.94 3.2M
2022-12-16 36.91 37.27 36.16 36.60 6.8M
2022-12-15 37.03 37.33 36.41 37.30 3.2M
2022-12-14 38.36 38.76 37.59 38.06 3.0M
2022-12-13 38.50 38.85 37.87 38.36 5.1M
2022-12-12 37.29 37.44 36.34 37.33 3.4M
2022-12-09 36.49 36.92 36.06 36.39 2.7M
2022-12-08 36.97 37.35 36.59 36.93 3.0M
2022-12-07 37.12 37.46 36.67 36.75 3.1M
2022-12-06 37.25 37.89 36.98 37.29 4.6M
2022-12-05 38.24 38.38 37.05 37.15 3.8M
2022-12-02 38.35 39.20 38.19 38.81 3.2M
2022-12-01 37.92 38.62 37.80 38.48 4.3M
2022-11-30 37.46 37.94 36.94 37.77 4.6M
2022-11-29 37.19 37.74 37.10 37.25 4.2M
2022-11-28 36.94 37.06 36.28 36.48 4.1M
2022-11-25 36.87 37.45 36.81 37.07 2.2M
2022-11-23 36.07 36.99 36.07 36.96 3.5M
2022-11-22 35.08 36.27 35.04 36.23 3.3M
2022-11-21 34.62 34.92 34.09 34.56 2.7M
2022-11-18 35.38 35.85 34.60 34.99 3.5M
2022-11-17 33.89 35.00 33.53 34.89 4.3M
2022-11-16 34.19 34.46 33.48 34.35 3.1M
2022-11-15 35.05 35.44 34.29 34.98 3.1M
2022-11-14 34.53 35.20 34.13 34.25 4.4M
2022-11-11 32.54 35.76 32.54 35.37 4.7M
2022-11-10 31.32 32.87 29.65 32.54 6.8M
2022-11-09 31.93 32.73 31.07 31.22 4.7M
2022-11-08 32.32 32.94 31.74 32.28 3.5M
2022-11-07 32.56 32.70 31.14 32.01 3.4M
2022-11-04 31.22 32.48 31.18 32.46 4.8M
2022-11-03 30.34 30.47 29.23 30.04 3.6M
2022-11-02 31.97 32.03 30.55 30.59 3.8M
2022-11-01 32.41 32.80 31.61 32.16 3.1M
2022-10-31 31.84 32.21 31.55 31.68 3.9M
2022-10-28 31.59 32.15 31.26 31.94 2.5M
2022-10-27 31.96 32.45 31.62 31.71 2.0M
2022-10-26 31.67 32.54 31.34 31.66 2.6M
2022-10-25 30.46 32.20 30.06 31.96 3.4M
2022-10-24 31.24 31.30 29.96 30.35 4.2M
2022-10-21 30.48 31.40 30.18 31.27 2.5M
2022-10-20 30.78 31.91 30.36 30.48 3.4M
2022-10-19 31.01 31.31 30.10 30.61 2.5M
2022-10-18 32.31 32.76 31.05 31.29 3.5M
2022-10-17 31.04 31.37 30.64 31.37 3.9M
2022-10-14 31.46 31.74 30.21 30.27 3.6M
2022-10-13 30.54 31.59 29.72 31.09 4.3M
2022-10-12 30.67 31.52 30.34 31.21 2.7M
2022-10-11 31.16 31.58 30.14 30.63 4.8M
2022-10-10 31.69 31.82 30.21 31.14 3.0M
2022-10-07 31.36 31.67 31.07 31.48 2.9M
2022-10-06 31.72 32.30 31.60 32.01 3.1M
2022-10-05 30.98 32.07 30.78 31.86 3.0M
2022-10-04 30.58 31.47 30.38 31.44 4.1M
2022-10-03 28.91 29.95 28.31 29.67 3.8M
2022-09-30 28.36 29.17 27.53 28.43 3.2M
2022-09-29 29.30 29.39 28.49 28.89 3.1M
2022-09-28 29.29 30.13 29.16 29.90 3.7M
2022-09-27 29.14 29.34 28.53 29.03 3.3M
2022-09-26 29.45 29.89 28.61 28.63 3.1M
2022-09-23 30.34 30.66 29.32 29.66 3.4M
2022-09-22 31.92 32.02 30.72 30.95 4.8M
2022-09-21 32.66 33.25 31.95 31.96 3.3M
2022-09-20 32.70 33.17 32.07 32.40 2.8M
2022-09-19 32.38 33.36 32.28 33.12 3.0M
2022-09-16 32.69 33.12 32.18 32.55 6.8M
2022-09-15 33.50 34.52 33.18 33.22 4.8M
2022-09-14 34.60 34.60 33.59 33.74 5.0M
2022-09-13 35.11 35.84 34.30 34.44 5.2M
2022-09-12 36.00 36.98 35.99 36.38 5.0M
2022-09-09 35.00 35.85 35.00 35.52 5.0M
2022-09-08 33.81 34.62 33.17 34.58 3.5M
2022-09-07 33.42 34.51 33.42 34.48 3.1M
2022-09-06 34.63 34.94 33.15 33.53 4.0M
2022-09-02 35.25 35.59 34.39 34.53 4.3M
2022-09-01 34.32 35.02 33.80 34.91 3.6M
2022-08-31 35.63 35.84 34.66 34.73 3.5M
2022-08-30 35.47 35.78 35.02 35.57 2.8M
2022-08-29 34.80 35.42 34.45 35.12 2.2M
2022-08-26 36.76 36.89 35.31 35.35 2.3M
2022-08-25 36.00 37.22 35.97 36.77 2.6M
2022-08-24 36.20 36.52 35.88 36.03 3.0M
2022-08-23 35.51 36.68 35.51 36.24 3.6M
2022-08-22 35.97 36.16 35.29 35.41 4.0M
2022-08-19 37.57 37.58 36.53 36.83 4.8M
2022-08-18 36.93 37.70 36.38 37.57 6.6M
2022-08-17 36.47 37.54 36.08 37.11 6.2M
2022-08-16 35.88 37.42 35.88 37.14 4.6M
2022-08-15 35.40 36.05 35.39 35.93 2.8M
2022-08-12 35.71 35.97 35.09 35.69 2.7M
2022-08-11 35.05 35.98 34.93 35.50 2.6M
2022-08-10 34.43 34.79 34.02 34.44 3.9M
2022-08-09 34.32 34.32 32.34 33.29 4.6M
2022-08-08 34.42 35.15 34.26 34.41 2.3M
2022-08-05 33.45 34.16 33.33 34.08 2.0M
2022-08-04 33.62 34.01 33.38 33.87 2.4M
2022-08-03 33.54 34.10 33.43 33.83 2.1M
2022-08-02 33.60 33.61 32.89 33.00 2.6M
2022-08-01 33.52 34.13 33.17 34.00 2.6M
2022-07-29 33.94 34.06 33.23 33.63 2.3M
2022-07-28 34.13 34.23 33.15 34.03 2.8M
2022-07-27 32.99 33.83 32.53 33.73 3.2M
2022-07-26 33.26 33.66 32.33 32.52 3.0M
2022-07-25 34.15 34.21 33.43 34.10 2.1M
2022-07-22 34.23 34.53 33.50 33.95 2.5M
2022-07-21 33.41 34.11 32.75 34.03 2.8M
2022-07-20 33.08 33.89 32.92 33.83 4.7M
2022-07-19 32.01 33.38 31.89 32.98 3.5M
2022-07-18 31.44 32.29 31.25 31.44 3.4M
2022-07-15 31.45 31.75 30.44 30.80 2.5M
2022-07-14 30.76 31.22 30.42 31.10 2.1M
2022-07-13 30.74 31.58 30.46 31.40 4.0M
2022-07-12 30.66 31.65 30.66 31.26 3.5M
2022-07-11 31.36 31.46 30.27 30.88 2.8M
2022-07-08 31.91 32.03 31.06 31.82 2.2M
2022-07-07 30.92 32.12 30.76 32.06 3.1M
2022-07-06 31.31 31.64 30.24 30.64 3.6M
2022-07-05 30.16 31.39 30.07 31.34 4.5M
2022-07-01 30.47 31.14 30.05 30.82 3.2M
2022-06-30 30.38 30.96 29.90 30.52 3.4M
2022-06-29 32.15 32.22 30.88 31.21 3.5M
2022-06-28 33.21 33.72 32.16 32.22 3.0M
2022-06-27 33.49 33.68 32.30 32.55 2.9M
2022-06-24 32.68 33.62 32.56 33.33 4.0M
2022-06-23 31.40 32.17 31.19 32.09 3.5M
2022-06-22 31.61 32.09 30.97 31.11 4.2M
2022-06-21 32.86 33.12 31.76 32.15 3.6M
2022-06-17 30.45 32.37 30.45 32.10 8.6M
2022-06-16 31.70 31.83 30.13 30.52 4.8M
2022-06-15 32.64 33.28 32.18 32.70 5.1M
2022-06-14 31.02 32.10 30.97 31.60 4.0M
2022-06-13 31.62 31.93 30.37 30.93 4.8M
2022-06-10 33.55 33.83 32.67 32.70 4.0M
2022-06-09 34.49 34.84 34.21 34.34 2.6M
2022-06-08 34.50 35.19 34.28 34.81 3.4M
2022-06-07 33.86 35.20 33.48 34.89 3.1M
2022-06-06 34.95 35.19 34.31 34.62 4.0M
2022-06-03 34.61 35.30 34.44 34.88 2.2M
2022-06-02 34.44 35.23 34.38 35.16 2.9M
2022-06-01 35.03 35.52 33.70 34.14 3.8M
2022-05-31 34.44 34.97 33.72 34.50 5.7M
2022-05-27 33.33 34.34 33.33 34.34 3.0M
2022-05-26 32.11 33.71 32.11 33.40 3.3M
2022-05-25 29.58 31.83 29.55 31.52 4.2M
2022-05-24 30.82 30.82 29.78 30.04 6.1M
2022-05-23 31.92 32.07 30.84 31.30 4.1M
2022-05-20 31.66 31.81 30.53 31.41 5.1M
2022-05-19 31.25 31.95 30.94 30.97 4.0M
2022-05-18 31.50 33.02 31.10 31.85 5.1M
2022-05-17 32.79 33.40 31.95 33.03 6.2M
2022-05-16 31.26 32.64 31.25 32.03 6.3M
2022-05-13 30.42 32.18 30.33 31.51 6.2M
2022-05-12 28.27 31.57 28.10 30.63 11.9M
2022-05-11 28.41 28.53 26.39 26.52 8.0M
2022-05-10 29.25 29.40 27.69 28.29 7.2M
2022-05-09 29.80 30.45 28.68 28.84 8.1M
2022-05-06 30.98 31.19 29.60 30.34 4.1M
2022-05-05 32.79 32.87 30.99 31.48 4.1M
2022-05-04 32.80 33.33 31.48 33.25 3.4M
2022-05-03 33.48 33.75 32.28 32.74 4.2M
2022-05-02 33.01 33.63 32.52 33.60 2.3M
2022-04-29 33.43 33.90 32.77 32.92 2.6M
2022-04-28 33.00 33.67 32.28 33.40 3.5M
2022-04-27 32.27 33.50 32.07 32.72 5.7M
2022-04-26 32.96 33.04 32.01 32.44 2.5M
2022-04-25 32.67 33.20 32.19 33.17 4.6M
2022-04-22 33.98 34.12 32.87 32.96 2.8M
2022-04-21 35.46 35.85 34.21 34.54 2.9M
2022-04-20 35.64 35.90 34.93 34.96 2.1M
2022-04-19 34.22 35.72 34.12 35.32 3.2M
2022-04-18 33.89 34.33 33.50 33.91 3.9M
2022-04-14 34.57 35.00 33.46 33.74 4.3M
2022-04-13 34.10 34.84 34.10 34.43 3.1M
2022-04-12 34.20 35.00 33.96 34.06 3.6M
2022-04-11 32.91 34.77 32.64 33.55 4.1M
2022-04-08 33.23 34.17 32.69 33.25 3.8M
2022-04-07 33.53 33.79 32.31 33.30 4.1M
2022-04-06 34.07 34.24 32.98 33.59 4.6M
2022-04-05 35.66 35.92 34.35 34.46 3.7M
2022-04-04 36.02 36.58 35.60 36.21 3.3M
2022-04-01 37.40 37.47 35.82 36.11 3.4M
2022-03-31 38.76 38.92 36.99 37.15 4.3M
2022-03-30 39.84 40.09 38.96 39.17 3.1M
2022-03-29 39.42 40.35 39.34 40.16 3.0M
2022-03-28 38.15 38.46 37.83 38.40 2.3M
2022-03-25 37.91 38.60 37.76 38.45 2.5M
2022-03-24 37.90 37.90 37.27 37.65 4.5M
2022-03-23 37.44 37.75 37.22 37.53 5.3M
2022-03-22 38.38 39.13 37.58 37.85 5.5M
2022-03-21 38.55 38.70 37.28 37.88 3.7M
2022-03-18 36.80 38.45 36.70 38.41 9.8M
2022-03-17 36.63 37.43 36.42 37.43 4.0M
2022-03-16 35.94 37.86 35.68 37.06 4.7M
2022-03-15 34.57 35.89 34.09 35.15 5.9M
2022-03-14 34.43 34.73 33.38 33.74 5.4M
2022-03-11 35.93 36.00 34.28 34.35 4.7M
2022-03-10 35.06 36.28 34.75 35.57 4.4M
2022-03-09 34.04 36.13 34.04 35.88 6.3M
2022-03-08 32.41 33.88 31.71 32.43 6.0M
2022-03-07 36.17 36.45 31.78 32.12 9.4M
2022-03-04 39.16 39.36 36.34 36.45 6.0M
2022-03-03 41.11 41.40 39.41 39.80 4.0M
2022-03-02 39.29 41.68 39.29 41.35 6.8M
2022-03-01 40.63 41.00 38.58 38.81 4.5M
2022-02-28 39.96 41.17 39.74 40.90 3.5M
2022-02-25 39.23 40.88 39.14 40.76 3.8M
2022-02-24 37.92 39.26 37.60 39.16 4.2M
2022-02-23 39.95 40.20 39.06 39.16 3.8M
2022-02-22 39.00 40.23 38.88 39.56 4.3M
2022-02-18 39.84 40.56 39.42 39.47 3.2M
2022-02-17 40.53 41.06 39.69 39.85 2.9M
2022-02-16 40.49 41.22 40.36 40.93 3.4M
2022-02-15 39.61 40.96 39.57 40.72 3.3M
2022-02-14 39.44 39.68 38.73 39.05 3.8M
2022-02-11 40.70 40.74 38.94 39.18 4.8M
2022-02-10 40.68 42.12 40.20 40.72 5.3M
2022-02-09 39.97 40.79 39.61 40.71 4.0M
2022-02-08 38.83 39.88 38.55 39.59 4.9M
2022-02-07 38.75 38.93 38.11 38.65 3.3M
2022-02-04 38.03 38.76 37.55 38.47 2.8M
2022-02-03 38.64 39.90 38.15 38.33 3.1M
2022-02-02 40.45 40.55 38.48 39.11 4.2M
2022-02-01 38.30 38.86 37.96 38.75 2.4M
2022-01-31 37.21 38.04 37.09 37.95 2.8M
2022-01-28 37.30 37.71 36.40 37.63 2.8M
2022-01-27 37.43 38.25 36.77 37.06 2.7M
2022-01-26 38.11 38.47 36.29 36.78 2.7M
2022-01-25 37.10 37.86 36.55 37.46 2.6M
2022-01-24 35.86 38.19 35.37 38.19 4.9M
2022-01-21 36.72 37.67 36.32 36.55 3.4M
2022-01-20 37.42 38.38 36.66 36.76 2.4M
2022-01-19 37.86 38.29 37.46 37.46 2.6M
2022-01-18 37.90 37.98 37.26 37.47 3.1M
2022-01-14 38.60 38.89 37.53 38.37 3.1M
2022-01-13 38.67 39.73 38.45 39.23 2.6M
2022-01-12 38.40 38.85 37.75 38.55 2.4M
2022-01-11 37.50 38.24 36.89 38.21 2.9M
2022-01-10 38.59 38.90 36.81 37.50 5.2M
2022-01-07 41.18 41.38 39.32 39.34 3.0M
2022-01-06 41.59 42.05 40.75 41.45 2.1M
2022-01-05 41.71 42.36 41.09 41.28 4.1M
2022-01-04 41.42 42.24 41.22 41.65 2.3M
2022-01-03 41.01 41.78 40.70 40.81 2.3M