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
2022-12-31 42.98 43.00 42.23 42.60 0.0M
2022-12-30 43.33 43.33 42.95 42.95 0.0M
2022-12-29 43.38 43.43 43.28 43.38 0.0M
2022-12-28 41.98 42.23 41.53 41.95 0.0M
2022-12-24 41.95 42.08 41.83 41.93 0.0M
2022-12-23 41.95 42.13 41.78 42.08 0.0M
2022-12-22 42.10 42.23 42.00 42.05 0.0M
2022-12-21 42.53 42.55 42.13 42.30 0.0M
2022-12-20 41.83 41.85 41.48 41.63 0.0M
2022-12-17 41.75 41.83 41.55 41.63 0.0M
2022-12-16 42.18 42.18 41.75 42.13 0.0M
2022-12-15 42.30 42.40 41.98 42.20 0.0M
2022-12-14 42.90 42.90 42.13 42.48 0.0M
2022-12-13 41.75 41.80 41.33 41.68 0.0M
2022-12-10 41.43 41.75 41.20 41.73 0.0M
2022-12-09 41.80 41.83 41.05 41.50 0.0M
2022-12-08 42.08 42.15 41.55 41.83 0.0M
2022-12-07 42.45 42.50 42.00 42.20 0.0M
2022-12-06 41.78 41.95 41.55 41.58 0.0M
2022-12-03 41.70 42.10 41.43 42.08 0.0M
2022-12-02 42.13 42.23 41.68 41.93 0.0M
2022-12-01 42.53 42.70 42.00 42.53 0.0M
2022-11-30 42.75 42.80 42.40 42.53 0.0M
2022-11-29 41.75 41.90 41.48 41.83 0.0M
2022-11-26 41.75 41.88 41.45 41.75 0.0M
2022-11-24 42.05 42.15 41.68 42.00 0.0M
2022-11-23 42.00 42.03 41.90 41.98 0.0M
2022-11-22 41.23 41.30 40.83 40.98 0.0M
2022-11-19 41.23 41.38 41.23 41.35 0.0M
2022-11-18 41.28 41.35 40.88 41.13 0.0M
2022-11-17 41.20 41.30 40.50 41.25 0.0M
2022-11-16 41.25 41.30 41.05 41.30 0.0M
2022-11-15 40.78 40.90 40.50 40.68 0.0M
2022-11-12 40.63 40.63 40.63 40.63 0.0M
2022-11-11 40.95 40.95 39.48 40.55 0.0M
2022-11-10 40.80 40.95 40.00 40.93 0.0M
2022-11-09 40.95 40.95 40.65 40.90 0.0M
2022-11-08 40.10 40.10 39.68 39.83 0.0M
2022-11-05 40.20 40.28 39.90 40.13 0.0M
2022-11-04 40.25 40.28 40.08 40.25 0.0M
2022-11-03 40.28 40.58 39.48 40.25 0.0M
2022-11-02 40.33 40.55 40.20 40.50 0.0M
2022-11-01 39.50 39.95 39.50 39.75 0.0M
2022-10-29 39.48 39.73 39.43 39.70 0.0M
2022-10-28 39.13 39.30 38.83 39.30 0.0M
2022-10-27 39.63 39.63 38.90 39.30 0.0M
2022-10-26 39.75 39.75 39.40 39.65 0.0M
2022-10-25 38.83 39.13 38.60 39.13 0.0M
2022-10-22 38.98 39.00 38.45 38.85 0.0M
2022-10-21 38.95 39.03 38.55 38.90 0.0M
2022-10-20 38.35 39.10 38.13 38.93 0.0M
2022-10-19 38.15 38.35 37.55 38.33 0.0M
2022-10-18 36.00 36.88 35.95 36.88 0.0M
2022-10-15 36.03 36.40 35.80 36.28 0.0M
2022-10-14 35.15 36.03 34.85 35.83 0.0M
2022-10-13 35.25 35.40 34.75 35.33 0.0M
2022-10-12 32.93 33.40 32.83 33.40 0.0M
2022-10-11 32.85 32.85 32.85 32.85 0.0M
2022-10-08 32.73 32.95 32.33 32.93 0.0M
2022-10-07 32.85 32.98 32.63 32.88 0.0M
2022-10-06 32.90 33.15 32.90 32.93 0.0M
2022-10-05 33.05 33.20 32.60 33.15 0.0M
2022-10-04 31.65 31.90 31.40 31.50 0.0M
2022-10-01 32.05 32.35 31.65 31.80 0.0M
2022-09-30 32.25 32.43 31.85 32.18 0.0M
2022-09-29 32.15 32.35 32.00 32.30 0.0M
2022-09-28 32.65 32.65 32.18 32.50 0.0M
2022-09-27 31.13 31.68 30.98 31.65 0.0M
2022-09-24 31.48 31.48 30.80 31.08 0.0M
2022-09-23 31.85 31.85 31.30 31.30 0.0M
2022-09-22 32.43 32.53 31.90 31.90 0.0M
2022-09-21 32.60 32.63 32.10 32.43 0.0M
2022-09-20 30.70 30.93 30.18 30.35 0.0M
2022-09-17 30.95 30.95 30.50 30.70 0.0M
2022-09-16 31.38 31.43 30.75 30.95 0.0M
2022-09-15 31.68 31.88 30.00 31.28 0.0M
2022-09-14 30.73 32.13 30.25 31.53 0.0M
2022-09-13 29.43 30.00 29.43 29.95 0.0M
2022-09-10 29.55 29.73 29.35 29.68 0.0M
2022-09-09 29.48 29.65 29.33 29.50 0.0M
2022-09-08 29.68 29.68 29.08 29.33 0.0M
2022-09-07 28.23 28.63 28.18 28.45 0.0M
2022-09-03 28.35 28.48 28.00 28.20 0.0M
2022-09-02 28.60 28.70 28.48 28.63 0.0M
2022-09-01 28.63 28.70 28.40 28.60 0.0M
2022-08-31 28.65 29.03 28.53 28.73 0.0M
2022-08-30 27.50 28.13 27.50 27.98 0.0M
2022-08-27 27.38 27.55 26.98 27.55 0.0M
2022-08-26 27.05 27.30 27.00 27.30 0.0M
2022-08-25 26.98 27.15 26.65 27.13 0.0M
2022-08-24 27.18 27.20 26.55 27.03 0.0M
2022-08-23 25.85 26.75 25.85 26.48 0.0M
2022-08-20 25.73 25.80 25.58 25.80 0.0M
2022-08-19 25.48 25.68 25.38 25.65 0.0M
2022-08-18 25.00 26.28 25.00 25.68 0.0M
2022-08-17 26.03 26.10 25.98 25.98 0.0M
2022-08-16 24.88 25.13 24.45 25.13 0.0M
2022-08-13 24.83 25.03 24.55 25.00 0.0M
2022-08-12 24.98 24.98 24.43 24.90 0.0M
2022-08-11 25.73 25.78 24.88 25.35 0.0M
2022-08-10 25.75 25.78 25.35 25.70 0.0M
2022-08-09 24.33 24.70 24.25 24.60 0.0M
2022-08-06 23.73 24.25 23.28 24.10 0.0M
2022-08-05 23.73 23.88 23.48 23.78 0.0M
2022-08-04 24.43 24.70 23.98 24.28 0.0M
2022-08-03 24.38 24.65 24.18 24.63 0.0M
2022-08-02 22.90 23.13 22.63 22.65 0.0M
2022-07-30 22.90 23.18 22.73 22.98 0.0M
2022-07-29 23.48 23.48 22.58 23.08 0.0M
2022-07-28 24.60 24.63 23.18 23.83 0.0M
2022-07-27 24.80 24.85 21.25 24.75 0.0M
2022-07-26 23.90 24.28 23.65 23.93 0.0M
2022-07-23 23.55 23.75 23.03 23.55 0.0M
2022-07-22 24.13 24.15 23.33 23.60 0.0M
2022-07-21 23.98 24.05 23.78 23.78 0.0M
2022-07-20 24.30 24.50 23.98 24.50 0.0M
2022-07-19 22.53 23.03 22.48 22.60 0.0M
2022-07-16 22.40 22.88 22.15 22.40 0.0M
2022-07-15 23.10 23.63 22.55 22.73 0.0M
2022-07-14 21.18 23.23 20.95 23.23 0.0M
2022-07-13 21.08 21.28 20.85 21.13 0.0M
2022-07-12 18.53 19.65 18.43 19.53 0.0M
2022-07-09 18.33 18.68 18.25 18.43 0.0M
2022-07-08 18.13 18.63 18.05 18.53 0.0M
2022-07-07 18.38 18.58 18.00 18.40 0.0M
2022-07-06 16.13 16.53 16.03 16.30 0.0M
2022-07-02 16.10 16.28 15.73 16.03 0.0M
2022-07-01 16.60 16.73 15.90 16.00 0.0M
2022-06-30 17.30 17.48 16.95 17.05 0.0M
2022-06-29 17.38 17.43 17.35 17.38 0.0M
2022-06-28 16.03 16.33 15.90 16.33 0.0M
2022-06-25 15.68 16.10 15.40 15.98 0.0M
2022-06-24 15.00 15.68 14.75 15.60 0.0M
2022-06-23 15.85 16.00 15.13 15.45 0.0M
2022-06-22 15.43 15.43 14.55 14.88 0.0M
2022-06-18 14.63 15.18 14.50 15.10 0.0M
2022-06-17 15.83 16.03 14.63 14.83 0.0M
2022-06-16 17.43 17.65 16.60 16.95 0.0M
2022-06-15 17.05 17.43 17.00 17.43 0.0M
2022-06-14 13.35 15.00 13.35 14.98 0.0M
2022-06-11 12.43 12.88 12.25 12.88 0.0M
2022-06-10 12.40 12.43 12.18 12.38 0.0M
2022-06-09 12.30 12.45 12.15 12.33 0.0M
2022-06-08 12.25 12.28 12.23 12.25 0.0M
2022-06-07 11.28 11.73 11.28 11.60 0.0M
2022-06-04 10.98 11.40 10.98 11.35 0.0M
2022-06-03 10.83 11.15 10.83 11.13 0.0M
2022-06-02 11.10 11.10 10.98 11.03 0.0M
2022-06-01 10.38 10.45 10.13 10.30 0.0M
2022-05-28 10.33 10.40 10.10 10.25 0.0M
2022-05-27 10.23 10.43 10.08 10.28 0.0M
2022-05-26 10.33 10.48 10.18 10.45 0.0M
2022-05-25 10.38 10.43 10.33 10.43 0.0M
2022-05-24 9.85 9.98 9.78 9.93 0.0M
2022-05-21 9.98 10.05 9.75 9.78 0.0M
2022-05-20 9.95 10.03 9.80 10.00 0.0M
2022-05-19 10.38 10.40 9.98 10.03 0.0M
2022-05-18 10.25 10.43 10.15 10.38 0.0M
2022-05-17 9.43 9.85 9.43 9.80 0.0M
2022-05-14 9.13 9.63 9.13 9.43 0.0M
2022-05-13 8.83 9.18 8.65 9.05 0.0M
2022-05-12 8.85 9.00 8.65 8.83 0.0M
2022-05-11 8.80 8.85 8.73 8.78 0.0M
2022-05-10 8.08 8.15 7.73 8.00 0.0M
2022-05-07 7.80 8.15 7.75 8.15 0.0M
2022-05-06 8.03 8.45 8.03 8.03 0.0M
2022-05-05 9.05 9.30 8.00 8.33 0.0M
2022-05-04 8.93 9.05 8.00 8.95 0.0M
2022-05-03 7.95 8.05 7.60 7.65 0.0M
2022-04-30 8.00 8.23 7.98 8.08 0.0M
2022-04-29 8.13 8.15 7.70 7.85 0.0M
2022-04-28 8.08 8.20 8.00 8.08 0.0M
2022-04-27 8.65 8.70 8.23 8.33 0.0M
2022-04-26 7.95 8.00 7.80 7.98 0.0M
2022-04-23 8.05 8.13 7.75 7.80 0.0M
2022-04-22 7.80 8.08 7.75 8.00 0.0M
2022-04-21 8.30 8.45 7.90 7.95 0.0M
2022-04-20 8.40 8.45 8.23 8.33 0.0M
2022-04-19 7.50 7.58 7.30 7.55 0.0M
2022-04-15 7.48 7.63 7.30 7.48 0.0M
2022-04-14 7.35 7.40 7.00 7.40 0.0M
2022-04-13 7.65 7.68 7.10 7.38 0.0M
2022-04-12 6.75 6.93 6.73 6.80 0.0M
2022-04-09 6.65 6.73 6.60 6.68 0.0M
2022-04-08 6.55 6.65 6.48 6.60 0.0M
2022-04-07 6.65 6.70 6.00 6.63 0.0M
2022-04-06 6.63 6.75 6.63 6.68 0.0M
2022-04-05 5.00 5.40 5.00 5.38 0.0M
2022-04-02 4.98 5.05 4.98 5.00 0.0M
2022-04-01 5.08 5.18 4.88 4.93 0.0M
2022-03-31 5.50 5.63 5.00 5.25 0.0M
2022-03-30 5.95 5.98 5.53 5.55 0.0M
2022-03-29 5.23 5.25 5.03 5.08 0.0M
2022-03-26 4.88 5.33 4.85 5.20 0.0M
2022-03-25 4.55 4.88 4.55 4.83 0.0M
2022-03-24 5.10 5.10 4.78 4.80 0.0M
2022-03-23 5.43 5.45 5.15 5.20 0.0M
2022-03-22 3.80 4.68 3.80 4.55 0.0M
2022-03-19 3.58 3.85 3.53 3.83 0.0M
2022-03-18 3.70 3.73 3.53 3.60 0.0M
2022-03-17 4.60 4.65 4.30 4.33 0.0M
2022-03-16 4.50 4.50 4.45 4.48 0.0M
2022-03-15 3.73 3.88 3.63 3.78 0.0M
2022-03-12 3.65 3.65 3.50 3.65 0.0M
2022-03-11 3.70 3.75 3.48 3.60 0.0M
2022-03-10 3.60 3.70 3.48 3.70 0.0M
2022-03-09 3.63 3.63 3.50 3.60 0.0M
2022-03-08 3.15 3.20 2.95 3.05 0.0M
2022-03-05 3.25 3.25 2.95 3.05 0.0M
2022-03-04 3.10 3.35 2.98 3.35 0.0M
2022-03-03 3.30 3.45 3.18 3.25 0.0M
2022-03-02 3.30 3.38 3.00 3.13 0.0M
2022-03-01 3.10 3.10 2.73 2.88 0.0M
2022-02-26 3.03 3.13 2.80 2.98 0.0M
2022-02-25 2.95 2.95 2.65 2.83 0.0M
2022-02-24 3.65 3.65 3.18 3.40 0.0M
2022-02-23 3.20 3.30 3.08 3.30 0.0M
2022-02-19 3.28 3.35 3.08 3.18 0.0M
2022-02-18 3.60 3.60 3.30 3.45 0.0M
2022-02-17 4.05 4.10 3.50 3.73 0.0M
2022-02-16 4.15 4.20 3.98 4.00 0.0M
2022-02-15 3.55 3.88 3.50 3.60 0.0M
2022-02-12 3.73 3.83 3.18 3.38 0.0M
2022-02-11 2.60 3.70 2.55 3.70 0.0M
2022-02-10 2.70 2.75 2.68 2.70 0.0M
2022-02-09 2.70 2.75 2.65 2.75 0.0M
2022-02-08 2.20 2.20 2.00 2.03 0.0M
2022-02-05 1.90 2.28 1.88 2.23 0.0M
2022-02-04 1.93 1.98 1.88 1.93 0.0M
2022-02-03 1.95 1.95 1.80 1.85 0.0M
2022-02-02 2.20 2.23 2.03 2.03 0.0M
2022-02-01 1.78 1.85 1.70 1.73 0.0M
2022-01-29 1.88 1.88 1.70 1.73 0.0M
2022-01-28 1.88 1.93 1.78 1.85 0.0M
2022-01-27 1.90 1.90 1.70 1.78 0.0M
2022-01-26 1.85 1.90 1.83 1.85 0.0M
2022-01-25 1.65 1.65 1.55 1.55 0.0M
2022-01-22 1.63 1.65 1.58 1.58 0.0M
2022-01-21 1.63 1.68 1.58 1.68 0.0M
2022-01-20 1.70 1.70 1.60 1.65 0.0M
2022-01-19 1.23 1.33 1.23 1.30 0.0M
2022-01-15 1.13 1.18 1.13 1.18 0.0M
2022-01-14 1.13 1.13 1.05 1.10 0.0M
2022-01-13 1.15 1.15 1.10 1.15 0.0M
2022-01-12 1.15 1.18 1.15 1.18 0.0M
2022-01-11 0.88 0.93 0.88 0.90 0.0M
2022-01-08 0.90 0.90 0.85 0.88 0.0M
2022-01-07 0.83 0.93 0.83 0.90 0.0M
2022-01-06 0.80 0.93 0.80 0.85 0.0M
2022-01-05 0.85 0.85 0.78 0.80 0.0M
2022-01-04 0.50 0.58 0.50 0.53 0.0M
2022-01-01 0.28 0.33 0.25 0.33 0.0M