TC Energy Corp (TRP)

TRP
🏛️ カナダ →
76.89
最終更新: 2025-10-03
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
09:30 71.91 72.31 71.91 72.18 39.2K
09:31 72.27 72.35 72.21 72.25 9.4K
09:32 72.20 72.22 72.08 72.08 3.5K
09:33 72.06 72.13 72.06 72.11 1.3K
09:34 72.11 72.11 72.03 72.03 2.1K
09:35 72.01 72.08 72.00 72.08 2.6K
09:36 72.11 72.24 72.11 72.24 1.9K
09:37 72.30 72.33 72.29 72.32 2.2K
09:38 72.30 72.32 72.20 72.20 6.5K
09:39 72.19 72.19 72.18 72.18 0.7K
09:40 72.17 72.24 72.17 72.20 4.0K
09:41 72.20 72.27 72.19 72.19 2.3K
09:42 72.18 72.19 72.16 72.16 0.9K
09:43 72.15 72.21 72.14 72.16 15.1K
09:44 72.15 72.16 72.10 72.11 8.2K
09:45 72.10 72.17 72.10 72.16 4.4K
09:46 72.17 72.17 72.13 72.15 1.1K
09:47 72.16 72.16 72.09 72.12 1.8K
09:48 72.15 72.20 72.15 72.18 3.0K
09:49 72.16 72.20 72.12 72.16 2.6K
09:50 72.19 72.19 72.17 72.17 1.3K
09:51 72.20 72.22 72.20 72.21 1.0K
09:52 72.18 72.22 72.17 72.21 1.6K
09:53 72.19 72.20 72.16 72.17 1.1K
09:54 72.15 72.16 72.14 72.16 1.6K
09:55 72.16 72.17 72.14 72.17 3.4K
09:56 72.20 72.20 72.19 72.19 0.9K
09:57 72.18 72.18 72.14 72.15 4.8K
09:58 72.14 72.25 72.14 72.25 1.2K
09:59 72.27 72.32 72.26 72.30 1.5K
10:00 72.33 72.33 72.28 72.30 1.6K
10:01 72.28 72.28 72.25 72.25 1.4K
10:02 72.25 72.25 72.16 72.16 1.7K
10:03 72.15 72.15 72.15 72.15 0.5K
10:04 72.15 72.18 72.15 72.18 1.2K
10:06 72.17 72.17 72.16 72.16 2.2K
10:07 72.15 72.16 72.14 72.15 2.0K
10:08 72.16 72.22 72.15 72.21 3.0K
10:09 72.22 72.24 72.21 72.24 1.7K
10:10 72.23 72.23 72.19 72.20 2.8K
10:11 72.20 72.26 72.20 72.26 5.0K
10:12 72.25 72.25 72.21 72.21 1.4K
10:13 72.21 72.22 72.17 72.17 6.3K
10:14 72.20 72.23 72.20 72.23 2.0K
10:15 72.23 72.26 72.23 72.26 0.7K
10:16 72.26 72.26 72.24 72.25 1.2K
10:17 72.24 72.26 72.23 72.25 3.2K
10:18 72.26 72.26 72.16 72.18 5.1K
10:19 72.19 72.19 72.17 72.19 2.2K
10:20 72.21 72.23 72.19 72.23 1.5K
10:21 72.22 72.26 72.22 72.26 1.8K
10:22 72.25 72.26 72.25 72.26 0.6K
10:23 72.25 72.25 72.24 72.24 0.5K
10:24 72.23 72.25 72.23 72.25 1.1K
10:25 72.24 72.27 72.24 72.26 1.1K
10:26 72.25 72.26 72.21 72.21 2.0K
10:27 72.22 72.22 72.18 72.18 2.7K
10:28 72.19 72.20 72.19 72.20 0.7K
10:29 72.20 72.21 72.20 72.21 0.9K
10:30 72.20 72.21 72.17 72.19 2.3K
10:31 72.20 72.20 72.19 72.20 1.0K
10:32 72.20 72.24 72.20 72.24 0.8K
10:33 72.23 72.24 72.21 72.24 0.8K
10:34 72.24 72.24 72.18 72.18 1.2K
10:35 72.17 72.18 72.15 72.18 1.7K
10:36 72.18 72.19 72.16 72.19 2.6K
10:37 72.20 72.21 72.20 72.19 0.7K
10:38 72.17 72.20 72.17 72.17 2.5K
10:39 72.18 72.19 72.18 72.19 0.6K
10:40 72.19 72.19 72.18 72.18 1.9K
10:41 72.19 72.19 72.18 72.18 0.8K
10:42 72.17 72.17 72.15 72.15 0.7K
10:43 72.16 72.16 72.14 72.14 1.3K
10:44 72.15 72.15 72.14 72.14 1.4K
10:45 72.15 72.15 72.14 72.15 4.6K
10:46 72.16 72.16 72.15 72.15 1.2K
10:47 72.14 72.14 72.09 72.12 14.3K
10:48 72.11 72.11 72.10 72.12 2.4K
10:49 72.11 72.13 72.11 72.13 2.8K
10:50 72.13 72.20 72.13 72.16 6.5K
10:51 72.15 72.18 72.15 72.18 3.1K
10:52 72.18 72.19 72.15 72.16 3.3K
10:53 72.17 72.18 72.17 72.18 0.9K
10:54 72.19 72.19 72.15 72.15 3.8K
10:55 72.15 72.15 72.13 72.13 3.9K
10:56 72.10 72.13 72.10 72.13 3.7K
10:57 72.14 72.18 72.14 72.18 2.2K
10:58 72.17 72.20 72.16 72.20 1.9K
10:59 72.21 72.23 72.21 72.23 1.8K
11:00 72.23 72.26 72.23 72.26 0.8K
11:01 72.27 72.29 72.21 72.21 34.2K
11:02 72.21 72.26 72.21 72.24 6.8K
11:03 72.25 72.25 72.25 72.25 1.9K
11:04 72.27 72.28 72.27 72.28 1.7K
11:05 72.28 72.30 72.28 72.30 1.2K
11:06 72.32 72.38 72.32 72.36 12.0K
11:07 72.36 72.38 72.27 72.28 3.8K
11:08 72.31 72.31 72.27 72.27 4.1K
11:09 72.27 72.27 72.23 72.23 1.2K
11:10 72.22 72.22 72.21 72.21 1.7K
11:11 72.21 72.24 72.21 72.24 0.5K
11:12 72.25 72.28 72.24 72.28 4.1K
11:13 72.28 72.31 72.28 72.30 3.4K
11:14 72.29 72.31 72.29 72.31 2.5K
11:15 72.31 72.31 72.28 72.28 2.0K
11:16 72.29 72.32 72.29 72.32 1.9K
11:17 72.33 72.34 72.32 72.32 1.2K
11:18 72.33 72.34 72.32 72.34 0.4K
11:19 72.34 72.35 72.34 72.35 0.8K
11:20 72.34 72.34 72.31 72.31 3.1K
11:21 72.30 72.30 72.28 72.30 1.4K
11:22 72.30 72.31 72.28 72.28 1.7K
11:23 72.28 72.30 72.27 72.30 1.9K
11:24 72.31 72.31 72.30 72.30 2.1K
11:25 72.29 72.30 72.28 72.30 2.0K
11:26 72.30 72.34 72.30 72.34 2.1K
11:27 72.34 72.38 72.34 72.37 1.9K
11:28 72.36 72.36 72.32 72.32 1.8K
11:29 72.34 72.38 72.34 72.38 1.3K
11:30 72.39 72.39 72.37 72.37 0.8K
11:31 72.40 72.41 72.38 72.41 1.0K
11:32 72.40 72.40 72.37 72.37 1.3K
11:33 72.36 72.37 72.36 72.37 0.8K
11:34 72.35 72.35 72.34 72.34 3.3K
11:35 72.37 72.38 72.37 72.38 0.3K
11:36 72.39 72.41 72.39 72.41 1.7K
11:37 72.40 72.41 72.40 72.40 1.0K
11:38 72.40 72.40 72.38 72.38 1.0K
11:39 72.38 72.39 72.38 72.38 0.9K
11:40 72.39 72.39 72.38 72.38 0.5K
11:41 72.39 72.39 72.39 72.39 0.7K
11:42 72.40 72.41 72.40 72.41 1.6K
11:43 72.40 72.40 72.39 72.39 0.9K
11:44 72.38 72.39 72.38 72.39 6.2K
11:45 72.39 72.39 72.38 72.38 4.4K
11:46 72.35 72.37 72.35 72.36 4.4K
11:47 72.36 72.37 72.36 72.37 0.6K
11:48 72.36 72.36 72.36 72.36 2.9K
11:49 72.36 72.39 72.36 72.39 2.4K
11:50 72.39 72.39 72.38 72.39 1.3K
11:51 72.38 72.38 72.37 72.37 0.3K
11:52 72.35 72.35 72.33 72.34 0.9K
11:53 72.34 72.35 72.33 72.35 1.5K
11:54 72.36 72.37 72.36 72.37 0.3K
11:55 72.38 72.39 72.38 72.38 0.9K
11:56 72.36 72.38 72.35 72.38 1.5K
11:57 72.38 72.38 72.38 72.38 0.4K
11:58 72.38 72.38 72.37 72.37 0.2K
11:59 72.38 72.40 72.38 72.40 1.8K
12:00 72.38 72.40 72.38 72.40 0.9K
12:01 72.40 72.40 72.37 72.37 0.6K
12:02 72.36 72.42 72.36 72.42 2.3K
12:03 72.41 72.41 72.39 72.39 0.6K
12:04 72.41 72.42 72.41 72.42 1.4K
12:05 72.43 72.43 72.43 72.43 0.5K
12:06 72.43 72.43 72.42 72.42 0.9K
12:07 72.41 72.41 72.41 72.41 1.3K
12:08 72.42 72.45 72.42 72.44 0.8K
12:09 72.44 72.48 72.44 72.48 1.2K
12:10 72.48 72.48 72.46 72.47 1.5K
12:11 72.47 72.49 72.47 72.48 4.3K
12:12 72.50 72.52 72.50 72.52 6.1K
12:13 72.52 72.52 72.50 72.50 0.8K
12:14 72.49 72.50 72.49 72.50 0.3K
12:15 72.49 72.49 72.48 72.48 2.1K
12:16 72.47 72.47 72.45 72.45 0.8K
12:17 72.46 72.48 72.46 72.48 2.2K
12:18 72.49 72.50 72.49 72.49 0.6K
12:19 72.49 72.49 72.47 72.47 2.1K
12:20 72.46 72.48 72.44 72.48 2.3K
12:21 72.47 72.47 72.45 72.45 0.5K
12:22 72.46 72.46 72.46 72.46 0.7K
12:23 72.46 72.49 72.46 72.49 2.3K
12:24 72.50 72.50 72.50 72.50 1.5K
12:25 72.50 72.50 72.49 72.49 1.4K
12:26 72.50 72.50 72.49 72.49 1.5K
12:27 72.48 72.48 72.48 72.48 1.0K
12:28 72.49 72.51 72.49 72.51 1.9K
12:29 72.50 72.51 72.50 72.51 1.2K
12:30 72.52 72.52 72.51 72.51 1.4K
12:31 72.51 72.51 72.49 72.49 1.1K
12:32 72.49 72.49 72.49 72.49 1.0K
12:33 72.48 72.49 72.48 72.49 1.8K
12:34 72.49 72.49 72.49 72.49 1.8K
12:35 72.50 72.51 72.50 72.51 1.1K
12:36 72.51 72.51 72.50 72.51 1.6K
12:37 72.52 72.54 72.52 72.54 3.7K
12:38 72.54 72.54 72.54 72.54 0.5K
12:39 72.55 72.55 72.54 72.55 6.4K
12:40 72.54 72.56 72.54 72.56 6.7K
12:41 72.56 72.56 72.56 72.56 0.7K
12:42 72.57 72.58 72.57 72.58 0.4K
12:43 72.58 72.58 72.58 72.58 0.3K
12:44 72.58 72.58 72.58 72.58 1.1K
12:45 72.58 72.60 72.58 72.60 12.9K
12:46 72.60 72.61 72.60 72.61 0.3K
12:47 72.60 72.60 72.59 72.59 2.4K
12:48 72.59 72.59 72.58 72.59 2.0K
12:49 72.60 72.60 72.59 72.60 0.7K
12:50 72.60 72.60 72.59 72.59 0.8K
12:51 72.57 72.59 72.57 72.59 1.5K
12:52 72.60 72.61 72.60 72.61 0.6K
12:53 72.61 72.61 72.60 72.61 0.6K
12:54 72.61 72.62 72.61 72.62 1.0K
12:55 72.64 72.65 72.64 72.65 32.7K
12:56 72.65 72.67 72.65 72.67 8.0K
12:57 72.66 72.66 72.62 72.62 3.1K
12:58 72.63 72.65 72.63 72.65 0.9K
12:59 72.65 72.66 72.64 72.64 1.7K
13:00 72.63 72.67 72.63 72.67 6.4K
13:01 72.66 72.69 72.66 72.70 1.8K
13:02 72.69 72.72 72.69 72.70 4.5K
13:03 72.69 72.69 72.67 72.67 2.2K
13:04 72.67 72.67 72.66 72.67 3.6K
13:05 72.66 72.67 72.66 72.66 0.8K
13:06 72.66 72.67 72.66 72.67 0.5K
13:07 72.67 72.67 72.67 72.67 0.4K
13:08 72.67 72.67 72.65 72.65 0.7K
13:09 72.65 72.66 72.65 72.66 1.5K
13:10 72.67 72.67 72.67 72.67 2.1K
13:11 72.66 72.69 72.66 72.69 1.6K
13:12 72.70 72.70 72.70 72.70 2.3K
13:13 72.69 72.69 72.68 72.69 2.1K
13:14 72.68 72.69 72.68 72.69 0.8K
13:15 72.70 72.72 72.70 72.72 4.4K
13:16 72.72 72.77 72.71 72.77 27.9K
13:17 72.76 72.78 72.76 72.78 2.6K
13:18 72.78 72.78 72.77 72.77 1.3K
13:19 72.77 72.77 72.75 72.75 1.7K
13:20 72.76 72.76 72.76 72.76 4.1K
13:21 72.76 72.77 72.76 72.76 0.7K
13:22 72.75 72.75 72.75 72.75 0.5K
13:23 72.76 72.78 72.75 72.78 0.9K
13:24 72.77 72.77 72.74 72.74 1.8K
13:25 72.75 72.77 72.74 72.74 1.3K
13:26 72.73 72.75 72.72 72.75 2.2K
13:27 72.74 72.75 72.74 72.75 6.0K
13:28 72.74 72.74 72.74 72.74 2.2K
13:29 72.74 72.74 72.73 72.73 1.3K
13:30 72.73 72.73 72.72 72.72 1.1K
13:31 72.72 72.73 72.71 72.73 1.2K
13:32 72.72 72.72 72.70 72.70 4.4K
13:33 72.70 72.70 72.67 72.67 1.0K
13:34 72.68 72.68 72.66 72.66 0.5K
13:35 72.65 72.66 72.64 72.66 2.1K
13:36 72.65 72.68 72.64 72.68 1.7K
13:37 72.68 72.68 72.68 72.68 0.4K
13:38 72.66 72.66 72.64 72.65 1.2K
13:39 72.64 72.66 72.64 72.66 0.9K
13:40 72.66 72.66 72.65 72.65 0.4K
13:41 72.65 72.65 72.64 72.65 0.9K
13:42 72.66 72.66 72.65 72.65 3.3K
13:43 72.65 72.66 72.65 72.66 0.8K
13:44 72.66 72.66 72.66 72.66 1.1K
13:45 72.64 72.64 72.63 72.63 1.1K
13:46 72.63 72.64 72.63 72.64 0.7K
13:47 72.64 72.65 72.64 72.64 1.8K
13:48 72.64 72.64 72.64 72.64 0.3K
13:49 72.68 72.68 72.68 72.68 0.3K
13:50 72.68 72.68 72.68 72.68 0.7K
13:51 72.70 72.70 72.69 72.69 0.8K
13:52 72.69 72.71 72.69 72.71 4.3K
13:53 72.71 72.71 72.70 72.70 1.0K
13:54 72.69 72.69 72.66 72.66 3.8K
13:55 72.65 72.68 72.64 72.68 4.4K
13:56 72.70 72.70 72.68 72.68 1.5K
13:57 72.67 72.67 72.65 72.65 0.7K
13:58 72.64 72.67 72.64 72.66 3.2K
13:59 72.65 72.69 72.65 72.68 1.1K
14:00 72.69 72.71 72.69 72.71 0.8K
14:01 72.71 72.71 72.62 72.61 7.8K
14:02 72.62 72.64 72.61 72.64 1.8K
14:03 72.64 72.64 72.63 72.63 3.9K
14:04 72.62 72.62 72.59 72.59 1.7K
14:05 72.60 72.61 72.59 72.59 0.9K
14:06 72.61 72.61 72.59 72.59 1.7K
14:07 72.58 72.58 72.56 72.56 1.5K
14:08 72.58 72.59 72.57 72.59 1.4K
14:09 72.59 72.60 72.57 72.57 1.2K
14:10 72.57 72.59 72.57 72.59 2.5K
14:11 72.59 72.60 72.59 72.60 2.4K
14:12 72.60 72.60 72.58 72.60 1.2K
14:13 72.59 72.59 72.59 72.59 0.2K
14:14 72.58 72.59 72.58 72.58 0.9K
14:15 72.59 72.61 72.59 72.61 1.0K
14:16 72.60 72.61 72.59 72.59 3.2K
14:17 72.60 72.60 72.59 72.60 4.8K
14:18 72.60 72.61 72.60 72.60 4.2K
14:19 72.61 72.61 72.61 72.61 0.5K
14:20 72.61 72.61 72.61 72.61 0.9K
14:21 72.59 72.59 72.58 72.58 1.2K
14:22 72.57 72.57 72.56 72.56 0.6K
14:23 72.56 72.56 72.55 72.55 1.2K
14:24 72.58 72.58 72.54 72.54 7.2K
14:25 72.54 72.54 72.51 72.52 2.7K
14:26 72.53 72.53 72.53 72.53 0.1K
14:27 72.54 72.54 72.52 72.52 1.3K
14:28 72.51 72.53 72.51 72.53 1.2K
14:29 72.52 72.53 72.51 72.51 0.6K
14:30 72.53 72.54 72.53 72.53 4.0K
14:31 72.54 72.54 72.53 72.54 0.7K
14:32 72.54 72.54 72.54 72.54 0.2K
14:33 72.54 72.56 72.54 72.55 1.2K
14:34 72.54 72.54 72.54 72.54 0.4K
14:35 72.55 72.56 72.55 72.56 3.1K
14:36 72.56 72.56 72.54 72.54 1.1K
14:37 72.54 72.55 72.54 72.54 1.1K
14:38 72.53 72.53 72.53 72.53 0.9K
14:39 72.53 72.54 72.53 72.54 2.6K
14:40 72.53 72.53 72.51 72.51 1.1K
14:41 72.51 72.51 72.50 72.50 2.0K
14:42 72.48 72.51 72.48 72.51 1.4K
14:43 72.51 72.51 72.49 72.49 0.4K
14:44 72.50 72.50 72.50 72.50 0.5K
14:45 72.49 72.49 72.48 72.49 0.7K
14:46 72.50 72.52 72.50 72.52 2.7K
14:47 72.53 72.53 72.51 72.51 1.7K
14:48 72.51 72.51 72.50 72.50 5.8K
14:49 72.50 72.51 72.50 72.51 1.4K
14:50 72.52 72.52 72.51 72.51 1.0K
14:51 72.50 72.52 72.50 72.52 1.4K
14:52 72.53 72.53 72.53 72.53 0.4K
14:53 72.53 72.53 72.52 72.52 0.3K
14:54 72.52 72.53 72.52 72.52 0.3K
14:55 72.53 72.53 72.52 72.52 4.0K
14:56 72.53 72.54 72.53 72.54 1.3K
14:57 72.54 72.54 72.52 72.54 0.8K
14:58 72.55 72.55 72.54 72.54 0.3K
14:59 72.55 72.55 72.55 72.55 0.6K
15:00 72.54 72.57 72.54 72.57 2.3K
15:01 72.57 72.59 72.57 72.59 1.4K
15:02 72.59 72.59 72.58 72.58 1.6K
15:03 72.59 72.59 72.59 72.58 2.6K
15:04 72.57 72.59 72.57 72.58 2.1K
15:05 72.59 72.59 72.59 72.59 0.7K
15:06 72.59 72.60 72.59 72.60 2.0K
15:07 72.59 72.59 72.58 72.58 0.9K
15:08 72.58 72.59 72.58 72.58 2.1K
15:09 72.58 72.59 72.58 72.59 1.6K
15:10 72.59 72.59 72.58 72.58 1.4K
15:11 72.58 72.58 72.57 72.58 2.1K
15:12 72.56 72.56 72.56 72.56 3.0K
15:13 72.56 72.57 72.56 72.57 1.3K
15:14 72.59 72.59 72.58 72.59 1.4K
15:15 72.60 72.61 72.60 72.60 2.3K
15:16 72.59 72.59 72.58 72.58 1.2K
15:17 72.58 72.59 72.58 72.59 2.7K
15:18 72.59 72.61 72.59 72.61 4.4K
15:19 72.64 72.65 72.61 72.61 7.4K
15:20 72.60 72.61 72.60 72.61 2.6K
15:21 72.63 72.63 72.62 72.62 1.2K
15:22 72.61 72.61 72.61 72.61 0.9K
15:23 72.61 72.62 72.61 72.62 0.9K
15:24 72.63 72.64 72.63 72.64 0.5K
15:25 72.65 72.65 72.63 72.64 2.7K
15:26 72.64 72.64 72.63 72.63 1.1K
15:27 72.62 72.64 72.62 72.64 2.2K
15:28 72.63 72.63 72.63 72.63 0.7K
15:29 72.64 72.64 72.63 72.63 1.4K
15:30 72.64 72.65 72.64 72.65 2.0K
15:31 72.65 72.67 72.65 72.66 5.8K
15:32 72.66 72.67 72.66 72.67 0.7K
15:33 72.65 72.66 72.64 72.64 4.7K
15:34 72.63 72.64 72.63 72.64 1.4K
15:35 72.63 72.63 72.61 72.62 1.0K
15:36 72.61 72.61 72.60 72.60 1.3K
15:37 72.61 72.61 72.59 72.60 3.1K
15:38 72.59 72.61 72.59 72.61 1.9K
15:39 72.61 72.62 72.60 72.62 6.1K
15:40 72.62 72.64 72.62 72.64 3.9K
15:41 72.63 72.63 72.59 72.59 4.7K
15:42 72.59 72.61 72.59 72.60 6.5K
15:43 72.60 72.63 72.60 72.63 6.7K
15:44 72.63 72.63 72.62 72.63 3.2K
15:45 72.62 72.62 72.61 72.61 4.3K
15:46 72.62 72.63 72.62 72.63 6.0K
15:47 72.64 72.68 72.64 72.68 7.8K
15:48 72.67 72.67 72.63 72.63 4.6K
15:49 72.64 72.66 72.64 72.66 7.9K
15:50 72.62 72.63 72.60 72.60 16.2K
15:51 72.60 72.61 72.60 72.61 10.6K
15:52 72.61 72.61 72.58 72.58 3.5K
15:53 72.58 72.61 72.58 72.61 7.0K
15:54 72.61 72.68 72.61 72.68 18.6K
15:55 72.67 72.68 72.63 72.66 15.2K
15:56 72.66 72.67 72.64 72.65 9.3K
15:57 72.66 72.66 72.64 72.64 7.5K
15:58 72.63 72.65 72.62 72.63 10.7K
15:59 72.63 72.65 72.62 72.62 10.3K
16:00 72.65 72.65 72.65 72.65 4,213.5K
16:01 72.65 72.65 72.65 72.65 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし