TLR Short Term (IRX)

🏛️ アメリカ →
38.60
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
2025-09-27 38.68 38.75 38.48 38.60 0.0M
2025-09-26 38.68 38.75 38.48 38.60 0.0M
2025-09-25 38.50 38.58 38.48 38.58 0.0M
2025-09-24 38.45 38.48 38.43 38.45 0.0M
2025-09-23 38.73 38.75 38.40 38.48 0.0M
2025-09-22 38.73 38.75 38.40 38.48 0.0M
2025-09-20 38.78 38.78 38.78 38.78 0.0M
2025-09-19 38.63 38.80 38.60 38.80 0.0M
2025-09-18 38.75 38.80 37.98 38.68 0.0M
2025-09-17 39.00 39.00 38.90 38.90 0.0M
2025-09-16 39.25 39.30 38.93 39.00 0.0M
2025-09-13 39.28 39.35 39.28 39.28 0.0M
2025-09-12 39.38 39.40 39.10 39.28 0.0M
2025-09-11 39.40 39.40 39.30 39.30 0.0M
2025-09-10 39.40 39.43 39.23 39.43 0.0M
2025-09-09 39.08 39.28 38.98 39.28 0.0M
2025-09-06 39.65 39.65 38.98 39.10 0.0M
2025-09-05 40.03 40.13 39.95 39.98 0.0M
2025-09-04 40.35 40.35 40.10 40.18 0.0M
2025-09-03 40.43 40.45 40.28 40.32 0.0M
2025-08-30 40.72 40.72 40.40 40.43 0.0M
2025-08-29 40.72 40.78 40.68 40.72 0.0M
2025-08-28 40.80 40.80 40.60 40.60 0.0M
2025-08-27 40.90 40.93 40.85 40.88 0.0M
2025-08-26 40.98 41.03 40.88 40.93 0.0M
2025-08-23 41.23 41.23 40.78 40.88 0.0M
2025-08-22 41.12 41.33 41.10 41.28 0.0M
2025-08-21 41.12 41.15 41.03 41.15 0.0M
2025-08-20 41.15 41.18 41.10 41.10 0.0M
2025-08-19 41.07 41.23 41.07 41.23 0.0M
2025-08-16 41.03 41.12 40.98 41.12 0.0M
2025-08-15 40.93 41.15 40.90 41.12 0.0M
2025-08-14 41.18 41.20 41.03 41.10 0.0M
2025-08-13 41.43 41.43 41.15 41.30 0.0M
2025-08-12 41.35 41.47 41.33 41.43 0.0M
2025-08-09 41.28 41.33 41.28 41.33 0.0M
2025-08-08 41.28 41.38 41.25 41.38 0.0M
2025-08-07 41.53 41.53 41.25 41.33 0.0M
2025-08-06 41.53 41.55 41.50 41.50 0.0M
2025-08-05 41.78 41.78 41.53 41.53 0.0M
2025-08-02 42.28 42.28 41.45 41.82 0.0M
2025-08-01 42.32 42.35 42.28 42.35 0.0M
2025-07-31 42.32 42.35 42.13 42.32 0.0M
2025-07-30 42.32 42.35 42.28 42.30 0.0M
2025-07-29 42.43 42.50 42.30 42.35 0.0M
2025-07-26 42.40 42.45 42.37 42.45 0.0M
2025-07-25 42.37 42.45 42.37 42.45 0.0M
2025-07-24 42.30 42.40 42.25 42.40 0.0M
2025-07-23 42.30 42.32 42.28 42.30 0.0M
2025-07-22 42.28 42.30 42.18 42.23 0.0M
2025-07-19 42.35 42.35 42.28 42.30 0.0M
2025-07-18 42.28 42.35 42.23 42.35 0.0M
2025-07-17 42.30 42.35 42.15 42.25 0.0M
2025-07-16 42.35 42.43 42.25 42.32 0.0M
2025-07-15 42.32 42.32 42.28 42.28 0.0M
2025-07-12 42.43 42.43 42.32 42.37 0.0M
2025-07-11 42.40 42.45 42.40 42.40 0.0M
2025-07-10 42.50 42.50 42.43 42.45 0.0M
2025-07-09 42.37 42.50 42.37 42.50 0.0M
2025-07-08 42.45 42.48 42.37 42.45 0.0M
2025-07-04 42.18 42.40 42.10 42.40 0.0M
2025-07-03 42.03 42.25 42.03 42.23 0.0M
2025-07-02 42.18 42.25 42.08 42.25 0.0M
2025-07-01 41.85 42.00 41.82 41.90 0.0M
2025-06-28 42.05 42.08 41.93 41.97 0.0M
2025-06-27 41.82 41.93 41.80 41.93 0.0M
2025-06-26 41.88 41.90 41.80 41.88 0.0M
2025-06-25 41.75 41.88 41.73 41.82 0.0M
2025-06-24 41.97 41.97 41.55 41.58 0.0M
2025-06-21 42.13 42.15 41.93 41.95 0.0M
2025-06-19 42.23 42.28 41.80 42.23 0.0M
2025-06-18 42.23 42.25 42.18 42.18 0.0M
2025-06-17 42.48 42.48 42.45 42.48 0.0M
2025-06-14 42.45 42.55 42.40 42.40 0.0M
2025-06-13 42.48 43.05 42.45 42.58 0.0M
2025-06-12 42.50 42.53 42.43 42.50 0.0M
2025-06-11 42.45 42.50 42.45 42.50 0.0M
2025-06-10 42.32 42.43 42.32 42.40 0.0M
2025-06-07 42.32 42.37 42.30 42.32 0.0M
2025-06-06 42.30 42.37 42.25 42.32 0.0M
2025-06-05 42.40 42.45 42.37 42.40 0.0M
2025-06-04 42.40 42.40 42.35 42.35 0.0M
2025-06-03 42.25 42.32 42.25 42.32 0.0M
2025-05-31 42.28 42.35 42.25 42.32 0.0M
2025-05-30 42.20 42.32 42.20 42.30 0.0M
2025-05-29 42.25 42.28 42.23 42.25 0.0M
2025-05-28 42.30 42.37 42.00 42.03 0.0M
2025-05-24 42.30 42.37 42.25 42.30 0.0M
2025-05-23 42.28 42.35 42.28 42.32 0.0M
2025-05-22 42.48 42.48 42.32 42.35 0.0M
2025-05-21 42.60 42.63 42.43 42.48 0.0M
2025-05-20 42.40 42.45 42.40 42.40 0.0M
2025-05-17 42.43 42.43 42.35 42.37 0.0M
2025-05-16 42.72 42.72 42.58 42.58 0.0M
2025-05-15 42.83 42.88 42.83 42.85 0.0M
2025-05-14 42.88 42.90 42.83 42.85 0.0M
2025-05-13 42.53 42.80 42.50 42.80 0.0M
2025-05-10 42.10 42.15 42.10 42.15 0.0M
2025-05-09 42.08 42.18 42.05 42.15 0.0M
2025-05-08 42.10 42.15 41.63 42.15 0.0M
2025-05-07 42.13 42.13 42.10 42.10 0.0M
2025-05-06 42.05 42.13 42.05 42.08 0.0M
2025-05-03 41.82 42.10 41.75 42.08 0.0M
2025-05-02 41.75 41.90 41.70 41.85 0.0M
2025-05-01 41.88 41.93 41.88 41.90 0.0M
2025-04-30 41.95 41.95 41.90 41.90 0.0M
2025-04-29 41.93 41.97 41.90 41.93 0.0M
2025-04-26 41.93 41.95 41.93 41.93 0.0M
2025-04-25 41.97 41.97 41.90 41.97 0.0M
2025-04-24 42.03 42.08 42.03 42.08 0.0M
2025-04-23 42.10 42.13 42.10 42.13 0.0M
2025-04-22 42.05 42.18 42.00 42.10 0.0M
2025-04-18 41.97 42.08 41.90 42.05 0.0M
2025-04-17 41.95 42.10 41.93 42.08 0.0M
2025-04-16 42.10 42.10 42.00 42.00 0.0M
2025-04-12 41.80 42.13 41.80 42.13 0.0M
2025-04-11 41.97 42.03 41.85 41.97 0.0M
2025-04-10 42.03 42.43 42.03 42.28 0.0M
2025-04-09 41.75 41.90 41.75 41.78 0.0M
2025-04-08 41.20 41.55 41.18 41.50 0.0M
2025-04-05 41.40 41.63 40.95 41.55 0.0M
2025-04-04 41.82 41.88 41.80 41.85 0.0M
2025-04-03 41.95 42.05 41.95 42.03 0.0M
2025-04-02 41.97 42.00 41.97 42.00 0.0M
2025-04-01 41.82 41.93 41.82 41.93 0.0M
2025-03-29 41.78 41.88 41.75 41.88 0.0M
2025-03-28 41.88 41.88 41.85 41.88 0.0M
2025-03-27 41.85 41.93 41.85 41.90 0.0M
2025-03-26 41.88 41.88 41.82 41.82 0.0M
2025-03-25 41.88 41.88 41.82 41.82 0.0M
2025-03-22 41.85 41.85 41.80 41.85 0.0M
2025-03-21 41.82 41.85 41.82 41.82 0.0M
2025-03-20 41.95 42.00 41.88 41.90 0.0M
2025-03-19 41.95 41.95 41.90 41.95 0.0M
2025-03-18 41.88 41.95 41.85 41.88 0.0M
2025-03-15 41.88 41.93 41.85 41.88 0.0M
2025-03-14 41.93 41.93 41.85 41.88 0.0M
2025-03-13 41.97 42.08 41.93 41.97 0.0M
2025-03-12 41.85 41.95 41.85 41.95 0.0M
2025-03-11 41.93 41.93 41.85 41.85 0.0M
2025-03-08 41.88 41.97 41.82 41.97 0.0M
2025-03-07 41.97 42.00 41.93 41.97 0.0M
2025-03-06 41.95 42.08 41.93 42.05 0.0M
2025-03-05 41.85 41.95 41.80 41.95 0.0M
2025-03-04 41.88 41.93 41.88 41.93 0.0M
2025-03-01 41.88 41.93 41.88 41.93 0.0M
2025-02-28 41.90 41.97 41.88 41.95 0.0M
2025-02-27 41.82 41.93 41.82 41.93 0.0M
2025-02-26 41.80 41.85 41.80 41.82 0.0M
2025-02-25 42.00 42.03 41.90 41.90 0.0M
2025-02-22 42.00 42.03 41.97 41.97 0.0M
2025-02-21 42.10 42.10 42.03 42.05 0.0M
2025-02-20 42.20 42.23 42.18 42.18 0.0M
2025-02-19 42.13 42.18 42.05 42.13 0.0M
2025-02-15 42.10 42.13 42.03 42.13 0.0M
2025-02-14 42.18 42.20 42.13 42.13 0.0M
2025-02-13 42.25 42.35 42.15 42.28 0.0M
2025-02-12 42.25 42.25 42.23 42.25 0.0M
2025-02-11 42.25 42.28 42.23 42.28 0.0M
2025-02-08 42.08 42.28 42.05 42.28 0.0M
2025-02-07 42.10 42.13 42.08 42.13 0.0M
2025-02-06 42.10 42.13 42.10 42.10 0.0M
2025-02-05 42.13 42.15 42.10 42.13 0.0M
2025-02-04 41.88 41.90 41.88 41.90 0.0M
2025-02-01 41.85 41.88 41.82 41.88 0.0M
2025-01-31 41.82 41.85 41.80 41.82 0.0M
2025-01-30 41.85 41.90 41.73 41.88 0.0M
2025-01-29 41.93 41.93 41.88 41.90 0.0M
2025-01-28 41.97 42.00 41.85 41.88 0.0M
2025-01-25 42.08 42.08 42.03 42.05 0.0M
2025-01-24 42.13 42.13 42.10 42.13 0.0M
2025-01-23 42.10 42.15 42.10 42.15 0.0M
2025-01-22 41.90 41.97 41.90 41.97 0.0M
2025-01-18 41.93 42.03 41.90 41.93 0.0M
2025-01-17 42.00 42.03 41.80 41.95 0.0M
2025-01-16 42.15 42.15 41.97 42.05 0.0M
2025-01-15 42.20 42.20 42.13 42.13 0.0M
2025-01-14 42.18 42.23 42.18 42.18 0.0M
2025-01-11 41.97 42.13 41.95 42.13 0.0M
2025-01-09 42.05 42.05 42.03 42.05 0.0M
2025-01-08 41.95 42.10 41.95 42.03 0.0M
2025-01-07 41.88 41.93 41.85 41.90 0.0M
2025-01-04 41.97 41.97 41.90 41.93 0.0M
2025-01-03 42.08 42.13 42.00 42.08 0.0M
2025-01-01 42.10 42.18 41.55 42.08 0.0M