テジョン・ランチ (TRC)

TRC
🏛️ アメリカ →
15.98
最終更新: 2025-09-30
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 15.95 16.08 15.72 15.90 0.1M
2024-12-30 15.59 15.91 15.50 15.82 0.1M
2024-12-27 15.34 15.68 15.34 15.68 0.1M
2024-12-26 15.31 15.60 15.22 15.55 0.1M
2024-12-24 15.46 15.51 15.33 15.33 0.0M
2024-12-23 15.35 15.61 15.30 15.49 0.2M
2024-12-20 15.17 15.67 15.14 15.33 0.3M
2024-12-19 14.95 15.49 14.95 15.32 0.2M
2024-12-18 15.21 15.21 14.71 14.82 0.2M
2024-12-17 15.08 15.20 15.04 15.12 0.1M
2024-12-16 15.30 15.40 15.10 15.16 0.1M
2024-12-13 15.40 15.41 15.15 15.31 0.1M
2024-12-12 15.71 15.72 15.43 15.46 0.1M
2024-12-11 15.98 15.98 15.66 15.71 0.1M
2024-12-10 16.10 16.10 15.77 15.86 0.1M
2024-12-09 16.13 16.18 15.98 16.08 0.1M
2024-12-06 15.86 15.94 15.67 15.94 0.1M
2024-12-05 15.92 15.93 15.71 15.79 0.1M
2024-12-04 15.97 16.02 15.79 16.00 0.1M
2024-12-03 16.10 16.13 15.83 16.00 0.0M
2024-12-02 16.10 16.22 16.01 16.15 0.1M
2024-11-29 16.25 16.26 16.12 16.12 0.0M
2024-11-27 16.07 16.25 16.01 16.10 0.1M
2024-11-26 16.61 16.61 15.87 15.93 0.1M
2024-11-25 15.93 16.77 15.90 16.58 0.2M
2024-11-22 15.67 15.85 15.56 15.82 0.1M
2024-11-21 15.75 15.75 15.53 15.63 0.1M
2024-11-20 15.82 15.83 15.55 15.66 0.1M
2024-11-19 15.85 15.88 15.65 15.82 0.1M
2024-11-18 16.03 16.07 15.94 15.94 0.1M
2024-11-15 16.17 16.17 15.92 16.04 0.1M
2024-11-14 16.08 16.25 15.96 16.00 0.1M
2024-11-13 16.88 16.88 16.13 16.14 0.1M
2024-11-12 17.25 17.37 16.62 16.66 0.1M
2024-11-11 17.00 17.46 16.91 17.31 0.1M
2024-11-08 16.55 16.93 16.42 16.83 0.1M
2024-11-07 17.53 17.53 16.41 16.51 0.1M
2024-11-06 16.93 17.50 16.93 17.50 0.2M
2024-11-05 15.73 16.22 15.67 16.10 0.1M
2024-11-04 15.87 15.98 15.71 15.83 0.1M
2024-11-01 15.98 16.03 15.71 15.84 0.1M
2024-10-31 16.18 16.18 15.85 15.91 0.1M
2024-10-30 16.05 16.31 16.05 16.14 0.1M
2024-10-29 16.02 16.19 15.99 16.04 0.1M
2024-10-28 16.12 16.24 16.10 16.19 0.1M
2024-10-25 16.10 16.15 15.93 15.94 0.1M
2024-10-24 16.38 16.38 16.08 16.08 0.1M
2024-10-23 16.33 16.42 16.15 16.31 0.1M
2024-10-22 16.36 16.38 16.26 16.37 0.0M
2024-10-21 16.66 16.80 16.30 16.34 0.1M
2024-10-18 16.70 16.72 16.54 16.65 0.1M
2024-10-17 16.89 16.89 16.58 16.70 0.1M
2024-10-16 16.74 16.92 16.61 16.83 0.1M
2024-10-15 16.53 16.76 16.44 16.58 0.1M
2024-10-14 16.65 16.65 16.42 16.48 0.1M
2024-10-11 16.54 16.79 16.54 16.70 0.1M
2024-10-10 16.42 16.51 16.34 16.48 0.1M
2024-10-09 16.64 16.74 16.51 16.55 0.1M
2024-10-08 16.97 16.97 16.63 16.69 0.1M
2024-10-07 17.05 17.27 16.80 16.87 0.1M
2024-10-04 17.47 17.47 17.16 17.17 0.1M
2024-10-03 17.17 17.32 17.00 17.25 0.1M
2024-10-02 17.32 17.48 17.30 17.32 0.0M
2024-10-01 17.56 17.56 17.13 17.41 0.1M
2024-09-30 17.82 17.82 17.44 17.55 0.1M
2024-09-27 17.78 17.93 17.62 17.88 0.1M
2024-09-26 17.99 17.99 17.55 17.61 0.1M
2024-09-25 17.85 17.89 17.66 17.77 0.1M
2024-09-24 17.90 17.96 17.74 17.80 0.0M
2024-09-23 18.22 18.22 17.70 17.86 0.1M
2024-09-20 18.40 18.40 18.13 18.20 0.2M
2024-09-19 18.55 18.55 18.35 18.52 0.0M
2024-09-18 18.01 18.46 17.93 18.17 0.1M
2024-09-17 18.23 18.28 17.96 18.09 0.1M
2024-09-16 18.12 18.22 17.93 18.04 0.0M
2024-09-13 17.88 18.43 17.80 18.14 0.1M
2024-09-12 17.47 17.72 17.38 17.68 0.0M
2024-09-11 17.21 17.39 16.97 17.33 0.0M
2024-09-10 16.99 17.38 16.93 17.34 0.0M
2024-09-09 16.94 17.29 16.84 17.01 0.1M
2024-09-06 17.17 17.34 16.82 16.91 0.0M
2024-09-05 17.21 17.35 17.08 17.11 0.0M
2024-09-04 17.35 17.55 17.15 17.25 0.1M
2024-09-03 17.77 17.95 17.36 17.36 0.1M
2024-08-30 17.80 17.95 17.65 17.89 0.1M
2024-08-29 17.87 17.98 17.53 17.79 0.1M
2024-08-28 17.96 18.24 17.64 17.74 0.0M
2024-08-27 18.03 18.07 17.92 17.97 0.1M
2024-08-26 18.35 18.47 18.09 18.09 0.1M
2024-08-23 17.75 18.27 17.52 18.17 0.1M
2024-08-22 17.62 17.62 17.54 17.58 0.0M
2024-08-21 17.59 17.69 17.41 17.57 0.0M
2024-08-20 17.52 17.52 17.27 17.45 0.0M
2024-08-19 17.22 17.51 17.22 17.45 0.0M
2024-08-16 17.13 17.27 17.13 17.24 0.0M
2024-08-15 17.00 17.36 16.81 17.12 0.1M
2024-08-14 16.88 16.88 16.70 16.79 0.0M
2024-08-13 16.73 16.98 16.50 16.89 0.0M
2024-08-12 16.88 16.94 16.50 16.58 0.0M
2024-08-09 17.00 17.00 16.78 16.92 0.0M
2024-08-08 16.73 16.97 16.53 16.88 0.0M
2024-08-07 17.06 17.14 16.52 16.59 0.1M
2024-08-06 16.70 16.91 16.55 16.85 0.1M
2024-08-05 16.90 17.08 16.60 16.77 0.1M
2024-08-02 18.16 18.64 17.60 17.70 0.1M
2024-08-01 19.05 19.21 18.40 18.76 0.1M
2024-07-31 19.25 19.37 18.74 19.00 0.1M
2024-07-30 19.21 19.24 18.95 19.22 0.0M
2024-07-29 19.35 19.39 18.85 19.06 0.1M
2024-07-26 19.24 19.36 18.60 19.29 0.1M
2024-07-25 18.78 19.16 18.64 18.96 0.1M
2024-07-24 18.90 19.28 18.71 18.74 0.1M
2024-07-23 18.87 19.12 18.80 19.03 0.1M
2024-07-22 18.86 18.92 18.53 18.85 0.1M
2024-07-19 19.09 19.13 18.62 18.76 0.1M
2024-07-18 19.39 19.82 19.05 19.08 0.1M
2024-07-17 19.02 19.67 18.89 19.58 0.2M
2024-07-16 18.50 19.07 18.40 19.05 0.1M
2024-07-15 18.12 18.40 18.02 18.33 0.1M
2024-07-12 17.89 18.14 17.68 17.88 0.1M
2024-07-11 17.25 17.74 17.04 17.69 0.1M
2024-07-10 16.72 16.87 16.63 16.87 0.0M
2024-07-09 16.82 16.82 16.52 16.71 0.0M
2024-07-08 16.99 17.00 16.69 16.80 0.0M
2024-07-05 16.79 16.95 16.70 16.86 0.0M
2024-07-03 16.94 17.01 16.80 16.83 0.0M
2024-07-02 16.84 16.93 16.79 16.86 0.0M
2024-07-01 17.01 17.01 16.51 16.84 0.1M
2024-06-28 16.94 17.07 16.70 17.06 0.3M
2024-06-27 16.73 16.84 16.66 16.82 0.0M
2024-06-26 16.24 16.79 16.24 16.75 0.1M
2024-06-25 16.62 16.62 16.22 16.37 0.1M
2024-06-24 16.65 16.66 16.40 16.57 0.1M
2024-06-21 16.85 16.85 16.47 16.60 0.1M
2024-06-20 16.82 16.98 16.82 16.87 0.0M
2024-06-18 16.76 16.82 16.56 16.78 0.1M
2024-06-17 16.61 16.77 16.40 16.74 0.0M
2024-06-14 16.71 16.74 16.57 16.61 0.1M
2024-06-13 16.69 16.92 16.54 16.91 0.1M
2024-06-12 17.27 17.29 16.77 16.80 0.1M
2024-06-11 16.89 16.95 16.72 16.82 0.1M
2024-06-10 16.73 16.93 16.66 16.91 0.1M
2024-06-07 16.86 16.97 16.74 16.85 0.1M
2024-06-06 17.04 17.26 16.97 17.00 0.1M
2024-06-05 17.06 17.17 16.87 17.14 0.1M
2024-06-04 17.62 17.62 17.00 17.04 0.1M
2024-06-03 18.26 18.28 17.63 17.63 0.1M
2024-05-31 18.00 18.26 18.00 18.23 1.2M
2024-05-30 18.05 18.22 17.96 17.97 0.1M
2024-05-29 17.87 18.20 17.75 18.01 0.1M
2024-05-28 18.51 18.98 17.93 18.03 0.2M
2024-05-24 18.05 18.54 17.97 18.46 0.1M
2024-05-23 18.14 18.63 17.88 17.95 0.1M
2024-05-22 17.73 18.24 17.73 18.16 0.1M
2024-05-21 17.81 17.96 17.75 17.77 0.1M
2024-05-20 17.91 18.24 17.87 17.87 0.1M
2024-05-17 17.87 18.44 17.75 17.98 0.1M
2024-05-16 16.76 18.07 16.76 17.84 0.2M
2024-05-15 16.22 16.88 16.16 16.84 0.1M
2024-05-14 16.16 16.27 16.00 16.11 0.0M
2024-05-13 16.32 16.38 16.07 16.08 0.0M
2024-05-10 16.21 16.47 16.12 16.26 0.1M
2024-05-09 15.74 16.30 15.74 16.28 0.1M
2024-05-08 15.81 15.83 15.53 15.75 0.1M
2024-05-07 16.55 16.66 15.86 15.87 0.1M
2024-05-06 16.70 16.95 16.42 16.65 0.0M
2024-05-03 17.04 17.04 16.51 16.68 0.1M
2024-05-02 16.96 16.96 16.76 16.86 0.1M
2024-05-01 16.86 16.97 16.76 16.83 0.1M
2024-04-30 16.90 16.94 16.77 16.78 0.1M
2024-04-29 17.17 17.24 16.72 17.01 0.1M
2024-04-26 16.77 17.07 16.77 17.07 0.1M
2024-04-25 16.74 16.95 16.58 16.87 0.1M
2024-04-24 16.86 17.04 16.82 16.90 0.1M
2024-04-23 16.59 17.02 16.52 17.01 0.1M
2024-04-22 16.37 16.59 16.15 16.57 0.1M
2024-04-19 15.75 16.42 15.71 16.28 0.1M
2024-04-18 15.00 16.01 14.93 15.69 0.2M
2024-04-17 15.09 15.09 14.86 14.88 0.0M
2024-04-16 14.90 15.07 14.80 14.96 0.1M
2024-04-15 15.22 15.30 14.90 14.98 0.1M
2024-04-12 15.15 15.33 15.15 15.20 0.0M
2024-04-11 15.10 15.34 15.10 15.29 0.0M
2024-04-10 15.14 15.27 14.90 15.13 0.1M
2024-04-09 15.22 15.62 15.15 15.48 0.1M
2024-04-08 15.23 15.36 15.21 15.22 0.0M
2024-04-05 15.09 15.20 15.02 15.12 0.1M
2024-04-04 15.46 15.48 15.14 15.15 0.1M
2024-04-03 15.03 15.40 15.03 15.30 0.1M
2024-04-02 15.31 15.37 15.06 15.17 0.1M
2024-04-01 15.49 15.54 15.31 15.36 0.1M
2024-03-28 15.51 15.68 15.41 15.41 0.1M
2024-03-27 15.38 15.50 15.33 15.46 0.0M
2024-03-26 15.39 15.39 15.21 15.23 0.1M
2024-03-25 15.39 15.51 15.23 15.23 0.1M
2024-03-22 15.90 15.90 15.25 15.34 0.1M
2024-03-21 15.84 16.03 15.57 15.91 0.1M
2024-03-20 15.33 15.98 15.33 15.82 0.1M
2024-03-19 15.44 15.60 15.31 15.44 0.1M
2024-03-18 15.63 15.73 15.44 15.45 0.1M
2024-03-15 15.80 16.06 15.58 15.63 0.2M
2024-03-14 16.07 16.10 15.82 15.96 0.0M
2024-03-13 16.21 16.28 16.06 16.18 0.0M
2024-03-12 16.44 16.44 16.16 16.26 0.1M
2024-03-11 16.64 16.64 16.50 16.50 0.0M
2024-03-08 16.68 16.80 16.54 16.65 0.0M
2024-03-07 16.75 16.76 16.45 16.50 0.0M
2024-03-06 16.54 16.77 16.50 16.62 0.0M
2024-03-05 16.63 16.79 16.30 16.35 0.0M
2024-03-04 16.80 17.07 16.66 16.66 0.0M
2024-03-01 16.59 16.91 16.59 16.75 0.0M
2024-02-29 16.51 16.69 16.48 16.63 0.1M
2024-02-28 16.26 16.57 16.24 16.26 0.0M
2024-02-27 16.58 16.65 16.41 16.41 0.0M
2024-02-26 16.46 16.59 16.35 16.51 0.0M
2024-02-23 16.46 16.62 16.46 16.56 0.0M
2024-02-22 16.46 16.53 16.33 16.51 0.1M
2024-02-21 16.55 16.60 16.40 16.53 0.0M
2024-02-20 16.70 16.83 16.55 16.60 0.0M
2024-02-16 16.87 16.97 16.70 16.72 0.0M
2024-02-15 16.46 17.01 16.46 17.00 0.1M
2024-02-14 16.19 16.50 16.16 16.40 0.0M
2024-02-13 16.32 16.41 15.84 15.99 0.1M
2024-02-12 16.24 16.87 16.24 16.67 0.1M
2024-02-09 15.88 16.31 15.80 16.20 0.1M
2024-02-08 15.59 15.94 15.59 15.87 0.0M
2024-02-07 15.79 15.82 15.60 15.64 0.0M
2024-02-06 15.64 15.99 15.64 15.80 0.0M
2024-02-05 15.76 15.79 15.59 15.69 0.1M
2024-02-02 16.04 16.14 15.90 15.93 0.1M
2024-02-01 15.79 16.42 15.79 16.28 0.1M
2024-01-31 16.07 16.21 15.78 15.78 0.1M
2024-01-30 16.22 16.34 16.08 16.09 0.0M
2024-01-29 16.16 16.37 16.10 16.27 0.1M
2024-01-26 16.45 16.50 16.17 16.17 0.0M
2024-01-25 15.99 16.35 15.99 16.33 0.0M
2024-01-24 16.08 16.12 15.87 15.96 0.0M
2024-01-23 16.41 16.41 15.89 15.92 0.1M
2024-01-22 16.24 16.35 16.00 16.22 0.0M
2024-01-19 15.95 16.12 15.79 16.10 0.0M
2024-01-18 15.89 15.92 15.71 15.86 0.0M
2024-01-17 15.75 15.91 15.66 15.84 0.0M
2024-01-16 16.27 16.30 15.85 15.87 0.0M
2024-01-12 16.42 16.42 16.15 16.29 0.0M
2024-01-11 16.40 16.40 16.11 16.22 0.0M
2024-01-10 16.31 16.58 16.31 16.51 0.0M
2024-01-09 16.65 16.68 16.32 16.41 0.1M
2024-01-08 16.61 16.78 16.49 16.78 0.0M
2024-01-05 16.55 16.84 16.48 16.57 0.1M
2024-01-04 16.94 17.00 16.65 16.68 0.0M
2024-01-03 17.15 17.28 16.82 16.86 0.1M
2024-01-02 16.99 17.34 16.99 17.25 0.0M