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
2023-12-30 52.05 52.08 51.45 51.80 0.0M
2023-12-29 52.18 52.28 52.18 52.18 0.0M
2023-12-28 52.30 52.35 51.00 52.35 0.0M
2023-12-27 52.10 52.23 51.98 52.03 0.0M
2023-12-23 52.00 52.10 51.73 52.08 0.0M
2023-12-22 52.20 52.20 52.05 52.10 0.0M
2023-12-21 52.40 52.43 51.00 52.30 0.0M
2023-12-20 52.43 52.43 52.35 52.38 0.0M
2023-12-19 52.20 52.30 52.18 52.25 0.0M
2023-12-16 52.08 52.28 52.08 52.25 0.0M
2023-12-15 52.05 52.15 52.00 52.15 0.0M
2023-12-14 52.48 52.50 51.93 52.23 0.0M
2023-12-13 52.58 52.60 52.38 52.48 0.0M
2023-12-12 52.35 52.35 52.23 52.33 0.0M
2023-12-09 52.30 52.35 52.08 52.33 0.0M
2023-12-08 52.40 52.40 52.28 52.33 0.0M
2023-12-07 52.45 52.45 52.40 52.43 0.0M
2023-12-06 52.38 52.43 52.35 52.43 0.0M
2023-12-05 52.23 52.28 52.23 52.23 0.0M
2023-12-02 52.30 52.33 52.05 52.15 0.0M
2023-12-01 52.38 52.45 52.30 52.38 0.0M
2023-11-30 52.53 52.53 52.38 52.40 0.0M
2023-11-29 52.70 52.70 52.55 52.60 0.0M
2023-11-28 52.58 52.63 52.58 52.58 0.0M
2023-11-25 52.58 52.58 52.50 52.53 0.0M
2023-11-23 52.60 52.70 51.00 52.65 0.0M
2023-11-22 52.63 52.63 52.53 52.55 0.0M
2023-11-21 52.33 52.40 52.33 52.38 0.0M
2023-11-18 52.33 52.38 52.30 52.33 0.0M
2023-11-17 52.48 52.48 52.30 52.43 0.0M
2023-11-16 52.50 52.58 52.25 52.55 0.0M
2023-11-15 52.80 52.80 52.48 52.53 0.0M
2023-11-14 52.48 52.60 52.48 52.60 0.0M
2023-11-11 52.58 52.58 52.45 52.50 0.0M
2023-11-10 52.68 52.68 52.55 52.63 0.0M
2023-11-09 52.75 52.78 52.68 52.68 0.0M
2023-11-08 52.75 52.78 52.73 52.73 0.0M
2023-11-07 52.58 52.65 52.58 52.60 0.0M
2023-11-04 52.63 52.63 52.30 52.53 0.0M
2023-11-03 52.90 52.90 52.63 52.70 0.0M
2023-11-02 53.18 53.23 52.58 53.00 0.0M
2023-11-01 53.18 53.23 53.18 53.20 0.0M
2023-10-31 53.05 53.13 53.03 53.13 0.0M
2023-10-28 53.00 53.08 53.00 53.05 0.0M
2023-10-27 53.13 53.13 52.98 53.00 0.0M
2023-10-26 53.08 53.15 52.00 53.15 0.0M
2023-10-25 53.10 53.15 53.05 53.08 0.0M
2023-10-24 52.98 53.03 52.90 52.93 0.0M
2023-10-21 52.98 53.00 52.93 53.00 0.0M
2023-10-20 53.28 53.28 53.05 53.10 0.0M
2023-10-19 53.38 53.40 53.25 53.30 0.0M
2023-10-18 53.35 53.40 53.33 53.40 0.0M
2023-10-17 53.30 53.33 53.25 53.28 0.0M
2023-10-14 53.33 53.33 53.20 53.28 0.0M
2023-10-13 53.28 53.40 53.25 53.35 0.0M
2023-10-12 53.40 53.48 52.00 53.35 0.0M
2023-10-11 53.20 53.28 53.18 53.23 0.0M
2023-10-10 53.48 53.48 53.48 53.48 0.0M
2023-10-07 53.33 53.48 53.30 53.48 0.0M
2023-10-06 53.28 53.33 53.23 53.25 0.0M
2023-10-05 53.30 53.35 52.00 53.35 0.0M
2023-10-04 53.35 53.40 53.33 53.40 0.0M
2023-10-03 53.10 53.20 53.10 53.15 0.0M
2023-09-30 52.95 53.05 52.88 53.00 0.0M
2023-09-29 53.33 53.33 53.08 53.08 0.0M
2023-09-28 53.25 53.33 53.10 53.30 0.0M
2023-09-27 53.23 53.25 53.13 53.25 0.0M
2023-09-26 53.13 53.15 53.03 53.13 0.0M
2023-09-23 53.05 53.13 52.98 53.05 0.0M
2023-09-22 53.05 53.10 52.95 53.05 0.0M
2023-09-21 53.15 53.20 52.00 53.15 0.0M
2023-09-20 53.05 53.13 53.05 53.10 0.0M
2023-09-19 52.98 53.05 52.98 53.00 0.0M
2023-09-16 52.98 53.03 52.93 52.98 0.0M
2023-09-15 52.98 53.05 52.85 52.95 0.0M
2023-09-14 53.13 53.15 52.68 53.05 0.0M
2023-09-13 53.05 53.08 53.05 53.05 0.0M
2023-09-12 52.88 53.00 52.88 52.93 0.0M
2023-09-09 52.83 52.93 52.75 52.93 0.0M
2023-09-08 52.93 52.93 52.83 52.83 0.0M
2023-09-07 53.08 53.10 52.00 53.00 0.0M
2023-09-06 52.73 52.85 52.48 52.78 0.0M
2023-09-02 52.88 52.88 52.20 52.68 0.0M
2023-09-01 53.05 53.13 52.95 52.98 0.0M
2023-08-31 53.18 53.18 53.10 53.15 0.0M
2023-08-30 53.35 53.40 53.18 53.20 0.0M
2023-08-29 53.20 53.25 53.18 53.23 0.0M
2023-08-26 52.98 53.15 52.98 53.15 0.0M
2023-08-25 52.95 53.03 52.90 53.03 0.0M
2023-08-24 52.90 52.98 52.70 52.95 0.0M
2023-08-23 52.93 53.00 52.93 52.95 0.0M
2023-08-22 52.78 52.83 52.75 52.80 0.0M
2023-08-19 52.70 52.78 52.65 52.78 0.0M
2023-08-18 52.83 52.83 52.65 52.78 0.0M
2023-08-17 52.80 52.85 52.80 52.85 0.0M
2023-08-16 52.80 52.85 52.70 52.80 0.0M
2023-08-15 52.65 52.73 52.65 52.70 0.0M
2023-08-12 52.55 52.73 52.53 52.65 0.0M
2023-08-11 52.73 52.73 52.45 52.68 0.0M
2023-08-10 52.85 52.85 51.00 52.80 0.0M
2023-08-09 52.78 52.83 52.70 52.75 0.0M
2023-08-08 52.45 52.60 52.45 52.60 0.0M
2023-08-05 52.53 52.55 52.50 52.53 0.0M
2023-08-04 52.53 52.68 52.18 52.58 0.0M
2023-08-03 52.63 52.65 52.60 52.60 0.0M
2023-08-02 52.70 52.75 52.60 52.60 0.0M
2023-08-01 52.55 52.58 52.45 52.48 0.0M
2023-07-29 52.58 52.63 52.45 52.55 0.0M
2023-07-28 52.65 52.73 52.45 52.68 0.0M
2023-07-27 52.70 52.78 51.00 52.68 0.0M
2023-07-26 52.65 52.68 52.60 52.65 0.0M
2023-07-25 52.53 52.55 52.50 52.50 0.0M
2023-07-22 52.43 52.48 52.40 52.48 0.0M
2023-07-21 52.45 52.48 52.40 52.43 0.0M
2023-07-20 52.45 52.50 51.00 52.45 0.0M
2023-07-19 52.43 52.48 52.43 52.48 0.0M
2023-07-18 52.23 52.38 52.18 52.33 0.0M
2023-07-15 52.23 52.33 52.08 52.15 0.0M
2023-07-14 52.18 52.30 52.05 52.23 0.0M
2023-07-13 52.40 52.40 51.00 52.30 0.0M
2023-07-12 52.40 52.50 52.40 52.43 0.0M
2023-07-11 52.08 52.28 51.85 52.25 0.0M
2023-07-08 52.15 52.18 52.05 52.13 0.0M
2023-07-07 52.08 52.20 52.00 52.13 0.0M
2023-07-06 52.03 52.03 51.73 51.93 0.0M
2023-07-04 51.38 51.50 51.28 51.45 0.0M
2023-07-01 51.68 51.68 51.40 51.53 0.0M
2023-06-30 51.63 51.85 51.63 51.75 0.0M
2023-06-29 51.68 51.75 51.65 51.70 0.0M
2023-06-28 51.80 51.85 51.75 51.80 0.0M
2023-06-27 51.38 51.60 51.33 51.55 0.0M
2023-06-24 51.18 51.40 51.18 51.38 0.0M
2023-06-23 51.30 51.38 51.18 51.35 0.0M
2023-06-22 51.30 51.40 50.00 51.35 0.0M
2023-06-21 50.65 50.80 50.65 50.75 0.0M
2023-06-17 50.60 50.70 50.45 50.65 0.0M
2023-06-16 50.70 50.78 50.55 50.55 0.0M
2023-06-15 50.93 51.05 50.00 50.80 0.0M
2023-06-14 51.30 51.30 50.40 51.00 0.0M
2023-06-13 50.98 51.05 50.83 50.95 0.0M
2023-06-10 50.90 51.08 50.85 50.95 0.0M
2023-06-09 51.43 51.45 50.93 51.00 0.0M
2023-06-08 51.45 51.65 51.00 51.53 0.0M
2023-06-07 51.60 51.93 51.18 51.58 0.0M
2023-06-06 52.00 52.03 51.38 51.43 0.0M
2023-06-03 51.93 52.48 51.85 52.15 0.0M
2023-06-02 52.23 52.25 51.45 52.03 0.0M
2023-06-01 52.38 52.75 50.00 52.48 0.0M
2023-05-31 51.10 51.50 51.05 51.43 0.0M
2023-05-27 51.48 51.63 50.85 51.15 0.0M
2023-05-26 51.83 52.10 51.58 51.63 0.0M
2023-05-25 51.50 51.98 50.00 51.85 0.0M
2023-05-24 52.05 52.20 51.50 51.53 0.0M
2023-05-23 50.98 51.20 50.63 50.95 0.0M
2023-05-20 50.60 51.20 50.60 50.85 0.0M
2023-05-19 50.78 51.25 50.43 51.25 0.0M
2023-05-18 50.55 51.00 49.00 50.88 0.0M
2023-05-17 50.38 50.58 50.15 50.58 0.0M
2023-05-16 50.35 50.38 49.90 50.00 0.0M
2023-05-13 50.05 50.33 49.95 50.28 0.0M
2023-05-12 50.58 50.58 49.98 50.15 0.0M
2023-05-11 51.18 51.18 50.58 50.65 0.0M
2023-05-10 51.05 51.30 50.40 51.23 0.0M
2023-05-09 50.90 50.90 50.63 50.83 0.0M
2023-05-06 50.55 51.18 50.28 50.80 0.0M
2023-05-05 50.48 51.40 50.08 50.55 0.0M
2023-05-04 50.73 50.95 49.00 50.95 0.0M
2023-05-03 50.68 50.88 50.15 50.40 0.0M
2023-05-02 49.28 49.50 48.60 48.65 0.0M
2023-04-29 49.83 49.98 49.23 49.23 0.0M
2023-04-28 49.73 50.45 49.70 50.00 0.0M
2023-04-27 49.68 50.00 49.00 49.85 0.0M
2023-04-26 49.90 50.05 49.30 49.53 0.0M
2023-04-25 49.45 49.85 48.43 48.73 0.0M
2023-04-22 49.40 49.58 48.93 49.50 0.0M
2023-04-21 49.60 49.65 49.03 49.45 0.0M
2023-04-20 50.35 50.38 49.85 49.95 0.0M
2023-04-19 50.20 50.40 50.05 50.30 0.0M
2023-04-18 48.93 49.93 48.90 49.23 0.0M
2023-04-15 48.45 49.03 48.10 49.03 0.0M
2023-04-14 48.38 48.58 48.20 48.55 0.0M
2023-04-13 48.78 48.93 46.50 48.60 0.0M
2023-04-12 49.03 49.10 48.60 48.80 0.0M
2023-04-11 47.48 48.70 47.23 48.38 0.0M
2023-04-07 46.75 47.18 46.68 47.10 0.0M
2023-04-06 47.05 47.13 46.00 47.05 0.0M
2023-04-05 47.58 47.60 47.25 47.28 0.0M
2023-04-04 46.18 46.40 45.60 45.70 0.0M
2023-04-01 46.35 46.45 45.80 45.85 0.0M
2023-03-31 46.28 46.65 45.75 46.65 0.0M
2023-03-30 46.13 46.33 44.00 46.30 0.0M
2023-03-29 46.33 46.48 45.78 46.28 0.0M
2023-03-28 45.60 46.33 45.58 45.83 0.0M
2023-03-25 44.00 45.18 43.90 45.03 0.0M
2023-03-24 45.38 45.68 44.50 45.03 0.0M
2023-03-23 46.10 46.15 45.00 45.63 0.0M
2023-03-22 46.68 46.78 45.45 46.05 0.0M
2023-03-21 42.58 44.70 42.58 44.65 0.0M
2023-03-18 45.05 45.10 42.48 42.93 0.0M
2023-03-17 45.70 45.95 44.55 45.30 0.0M
2023-03-16 45.63 46.13 44.98 45.58 0.0M
2023-03-15 47.43 47.85 46.33 46.80 0.0M
2023-03-14 44.38 47.18 44.18 46.58 0.0M
2023-03-11 48.18 48.30 47.28 48.03 0.0M
2023-03-10 48.63 48.75 48.28 48.48 0.0M
2023-03-09 48.55 48.83 47.00 48.83 0.0M
2023-03-08 47.53 48.45 47.53 48.45 0.0M
2023-03-07 47.18 47.30 47.13 47.28 0.0M
2023-03-04 47.08 47.28 47.05 47.18 0.0M
2023-03-03 47.20 47.33 47.13 47.23 0.0M
2023-03-02 47.15 47.35 47.00 47.25 0.0M
2023-03-01 47.20 47.30 47.10 47.10 0.0M
2023-02-28 46.90 47.00 46.48 46.65 0.0M
2023-02-25 46.85 47.10 46.85 47.03 0.0M
2023-02-24 46.90 46.98 46.80 46.90 0.0M
2023-02-23 47.05 47.08 46.90 46.95 0.0M
2023-02-22 46.80 46.95 46.80 46.88 0.0M
2023-02-18 46.75 46.90 46.73 46.80 0.0M
2023-02-17 46.45 46.70 46.40 46.65 0.0M
2023-02-16 46.50 46.55 46.43 46.43 0.0M
2023-02-15 46.63 46.70 46.45 46.60 0.0M
2023-02-14 46.40 46.53 46.33 46.45 0.0M
2023-02-11 46.25 46.43 46.15 46.35 0.0M
2023-02-10 45.78 46.13 45.73 46.13 0.0M
2023-02-09 45.70 45.88 45.00 45.85 0.0M
2023-02-08 45.70 45.75 45.63 45.70 0.0M
2023-02-07 45.33 45.40 45.15 45.33 0.0M
2023-02-04 44.98 45.30 44.55 45.23 0.0M
2023-02-03 45.13 45.23 44.75 45.10 0.0M
2023-02-02 45.60 45.60 45.00 45.20 0.0M
2023-02-01 45.80 45.80 45.65 45.70 0.0M
2023-01-31 45.45 45.45 45.35 45.35 0.0M
2023-01-28 45.38 45.48 45.20 45.48 0.0M
2023-01-27 45.40 45.50 45.33 45.43 0.0M
2023-01-26 45.63 45.65 45.45 45.45 0.0M
2023-01-25 45.75 45.78 45.68 45.73 0.0M
2023-01-24 45.33 45.43 45.25 45.35 0.0M
2023-01-21 45.25 45.40 45.20 45.38 0.0M
2023-01-20 45.35 45.53 44.65 45.25 0.0M
2023-01-19 45.43 45.50 44.00 45.30 0.0M
2023-01-18 44.90 45.08 44.68 44.93 0.0M
2023-01-14 44.80 44.88 44.50 44.88 0.0M
2023-01-13 45.43 45.43 44.48 44.75 0.0M
2023-01-12 45.50 45.70 45.00 45.55 0.0M
2023-01-11 45.53 45.80 45.25 45.65 0.0M
2023-01-10 44.90 45.03 44.58 44.83 0.0M
2023-01-07 45.10 45.20 44.55 44.93 0.0M
2023-01-06 44.08 45.00 44.00 44.98 0.0M
2023-01-05 43.90 44.00 43.78 44.00 0.0M
2023-01-04 42.60 42.60 42.25 42.55 0.0M