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
2024-12-31 41.78 41.85 41.73 41.82 0.0M
2024-12-28 42.03 42.08 41.75 41.78 0.0M
2024-12-27 42.10 42.25 42.05 42.15 0.0M
2024-12-25 42.20 42.20 41.50 42.00 0.0M
2024-12-24 42.18 42.25 42.15 42.15 0.0M
2024-12-21 42.18 42.20 42.13 42.15 0.0M
2024-12-20 42.25 42.25 42.18 42.20 0.0M
2024-12-19 42.32 42.43 42.20 42.32 0.0M
2024-12-18 42.37 42.43 42.32 42.40 0.0M
2024-12-17 42.15 42.32 42.15 42.28 0.0M
2024-12-14 42.18 42.20 42.18 42.18 0.0M
2024-12-13 42.48 42.50 42.20 42.23 0.0M
2024-12-12 42.80 42.80 42.50 42.55 0.0M
2024-12-11 42.93 42.95 42.85 42.85 0.0M
2024-12-10 42.90 42.98 42.90 42.93 0.0M
2024-12-07 43.30 43.33 42.95 42.95 0.0M
2024-12-06 43.40 43.40 43.28 43.30 0.0M
2024-12-05 43.55 43.55 43.40 43.45 0.0M
2024-12-04 43.65 43.68 43.53 43.57 0.0M
2024-12-03 43.75 43.97 43.75 43.80 0.0M
2024-11-30 43.85 43.88 43.68 43.73 0.0M
2024-11-28 43.88 43.97 43.85 43.85 0.0M
2024-11-27 43.97 44.08 43.95 43.95 0.0M
2024-11-26 44.13 44.13 44.03 44.05 0.0M
2024-11-23 44.08 44.20 44.08 44.15 0.0M
2024-11-22 44.03 44.13 44.00 44.13 0.0M
2024-11-21 44.10 44.15 44.10 44.10 0.0M
2024-11-20 44.08 44.10 44.03 44.08 0.0M
2024-11-19 43.95 44.03 43.93 44.03 0.0M
2024-11-16 43.90 43.97 43.85 43.93 0.0M
2024-11-15 43.78 43.90 43.78 43.83 0.0M
2024-11-14 44.18 44.23 43.85 43.90 0.0M
2024-11-13 44.20 44.25 44.20 44.23 0.0M
2024-11-12 44.15 44.15 44.15 44.15 0.0M
2024-11-09 44.13 44.23 44.10 44.23 0.0M
2024-11-08 44.13 44.28 44.03 44.20 0.0M
2024-11-07 44.28 44.35 44.20 44.30 0.0M
2024-11-06 44.25 44.28 44.20 44.23 0.0M
2024-11-05 43.95 44.20 43.85 44.18 0.0M
2024-11-02 44.28 44.28 43.93 44.00 0.0M
2024-11-01 44.60 44.60 44.23 44.32 0.0M
2024-10-31 44.82 44.85 44.60 44.63 0.0M
2024-10-30 44.85 44.85 44.78 44.80 0.0M
2024-10-29 45.03 45.08 44.80 44.82 0.0M
2024-10-26 44.78 45.10 44.78 45.10 0.0M
2024-10-25 44.93 44.98 44.85 44.87 0.0M
2024-10-24 44.90 45.10 44.90 45.05 0.0M
2024-10-23 45.00 45.00 44.93 45.00 0.0M
2024-10-22 45.13 45.18 45.10 45.18 0.0M
2024-10-19 45.15 45.18 45.10 45.13 0.0M
2024-10-18 44.98 45.20 44.98 45.15 0.0M
2024-10-17 45.00 45.03 44.98 45.03 0.0M
2024-10-16 45.22 45.22 45.03 45.15 0.0M
2024-10-15 45.18 45.18 45.18 45.18 0.0M
2024-10-12 45.18 45.20 45.00 45.15 0.0M
2024-10-11 45.25 45.33 45.03 45.30 0.0M
2024-10-10 45.25 45.35 45.20 45.35 0.0M
2024-10-09 45.28 45.35 45.22 45.28 0.0M
2024-10-08 45.00 45.28 44.90 45.25 0.0M
2024-10-05 44.60 45.08 44.40 45.05 0.0M
2024-10-04 44.63 44.73 44.50 44.65 0.0M
2024-10-03 44.90 44.95 44.65 44.73 0.0M
2024-10-02 45.03 45.03 44.78 44.82 0.0M
2024-10-01 44.82 45.05 44.80 44.98 0.0M
2024-09-28 44.78 44.82 44.63 44.82 0.0M
2024-09-27 44.70 44.73 44.58 44.68 0.0M
2024-09-26 44.93 44.95 44.78 44.87 0.0M
2024-09-25 45.15 45.18 44.95 44.95 0.0M
2024-09-24 45.45 45.48 45.00 45.03 0.0M
2024-09-21 45.90 45.93 45.43 45.45 0.0M
2024-09-20 46.15 46.18 45.93 45.93 0.0M
2024-09-19 47.37 47.50 45.95 46.15 0.0M
2024-09-18 47.43 47.50 47.32 47.35 0.0M
2024-09-17 47.23 47.48 46.97 47.45 0.0M
2024-09-14 47.85 47.88 47.60 47.63 0.0M
2024-09-13 48.57 48.57 48.40 48.40 0.0M
2024-09-12 48.45 48.75 48.03 48.75 0.0M
2024-09-11 48.80 48.83 48.35 48.35 0.0M
2024-09-10 49.15 49.25 48.95 48.95 0.0M
2024-09-07 49.08 49.15 48.20 49.08 0.0M
2024-09-06 49.35 49.48 49.28 49.32 0.0M
2024-09-05 49.55 49.60 49.05 49.48 0.0M
2024-09-04 49.65 49.73 49.63 49.70 0.0M
2024-08-31 49.60 49.70 49.60 49.68 0.0M
2024-08-30 49.53 49.65 49.48 49.65 0.0M
2024-08-29 49.60 49.65 49.53 49.55 0.0M
2024-08-28 49.78 49.78 49.68 49.68 0.0M
2024-08-27 50.00 50.08 49.98 49.98 0.0M
2024-08-24 50.18 50.20 49.98 50.00 0.0M
2024-08-23 50.18 50.25 50.13 50.25 0.0M
2024-08-22 50.25 50.25 49.55 50.05 0.0M
2024-08-21 50.48 50.48 50.33 50.33 0.0M
2024-08-20 50.73 50.75 50.57 50.63 0.0M
2024-08-17 50.70 50.78 50.68 50.75 0.0M
2024-08-16 50.57 50.83 50.48 50.80 0.0M
2024-08-15 50.50 50.68 49.73 50.63 0.0M
2024-08-14 50.65 50.68 50.53 50.53 0.0M
2024-08-13 50.73 50.78 50.73 50.73 0.0M
2024-08-10 50.73 50.75 50.60 50.75 0.0M
2024-08-09 50.73 50.85 50.65 50.83 0.0M
2024-08-08 50.80 50.85 50.70 50.80 0.0M
2024-08-07 50.73 50.80 50.63 50.80 0.0M
2024-08-06 49.48 50.75 49.10 50.60 0.0M
2024-08-03 50.98 50.98 50.10 50.30 0.0M
2024-08-02 51.28 51.28 51.12 51.15 0.0M
2024-08-01 51.30 51.35 51.18 51.35 0.0M
2024-07-31 51.43 51.45 51.33 51.35 0.0M
2024-07-30 51.55 51.55 51.35 51.47 0.0M
2024-07-27 51.58 51.58 51.55 51.55 0.0M
2024-07-26 51.58 51.63 51.38 51.60 0.0M
2024-07-25 51.75 51.75 51.65 51.70 0.0M
2024-07-24 51.75 51.75 51.73 51.73 0.0M
2024-07-23 51.93 51.93 51.85 51.90 0.0M
2024-07-20 51.90 51.95 51.90 51.93 0.0M
2024-07-19 51.95 51.95 51.90 51.93 0.0M
2024-07-18 51.95 51.98 51.93 51.95 0.0M
2024-07-17 51.88 51.93 51.85 51.93 0.0M
2024-07-16 51.95 51.95 51.88 51.93 0.0M
2024-07-13 51.98 52.00 51.88 51.98 0.0M
2024-07-12 52.18 52.18 51.98 51.98 0.0M
2024-07-11 52.25 52.28 52.25 52.25 0.0M
2024-07-10 52.23 52.28 52.23 52.25 0.0M
2024-07-09 52.28 52.28 52.18 52.18 0.0M
2024-07-06 52.23 52.28 52.10 52.25 0.0M
2024-07-04 52.28 52.30 51.50 52.30 0.0M
2024-07-03 52.28 52.32 52.25 52.28 0.0M
2024-07-02 52.15 52.23 52.15 52.18 0.0M
2024-06-29 52.20 52.23 52.13 52.13 0.0M
2024-06-28 52.28 52.28 52.20 52.23 0.0M
2024-06-27 52.32 52.32 52.30 52.30 0.0M
2024-06-26 52.25 52.25 52.23 52.23 0.0M
2024-06-25 52.15 52.15 52.08 52.10 0.0M
2024-06-22 52.20 52.23 52.13 52.15 0.0M
2024-06-21 52.28 52.30 52.25 52.25 0.0M
2024-06-19 52.45 52.45 52.30 52.35 0.0M
2024-06-18 52.37 52.45 52.37 52.43 0.0M
2024-06-15 52.38 52.40 52.38 52.40 0.0M
2024-06-14 52.40 52.43 52.33 52.40 0.0M
2024-06-13 52.45 52.45 52.38 52.43 0.0M
2024-06-12 52.40 52.45 52.40 52.45 0.0M
2024-06-11 52.33 52.35 52.33 52.33 0.0M
2024-06-08 52.30 52.43 52.28 52.38 0.0M
2024-06-07 52.38 52.38 52.30 52.33 0.0M
2024-06-06 52.45 52.45 52.40 52.40 0.0M
2024-06-05 52.43 52.43 52.40 52.40 0.0M
2024-06-04 52.45 52.45 52.43 52.43 0.0M
2024-06-01 52.48 52.48 52.43 52.45 0.0M
2024-05-31 52.48 52.50 52.48 52.48 0.0M
2024-05-30 52.50 52.50 52.50 52.50 0.0M
2024-05-29 52.48 52.50 52.48 52.48 0.0M
2024-05-25 52.45 52.48 52.45 52.45 0.0M
2024-05-24 52.40 52.48 52.38 52.45 0.0M
2024-05-23 52.43 52.45 52.40 52.45 0.0M
2024-05-22 52.38 52.40 52.35 52.40 0.0M
2024-05-21 52.40 52.40 52.38 52.40 0.0M
2024-05-18 52.40 52.43 52.40 52.40 0.0M
2024-05-17 52.40 52.43 52.38 52.43 0.0M
2024-05-16 52.40 52.43 52.35 52.40 0.0M
2024-05-15 52.40 52.43 52.35 52.35 0.0M
2024-05-14 52.40 52.45 52.40 52.40 0.0M
2024-05-11 52.40 52.45 52.38 52.43 0.0M
2024-05-10 52.45 52.45 52.40 52.40 0.0M
2024-05-09 52.45 52.45 52.45 52.45 0.0M
2024-05-08 52.40 52.43 52.40 52.43 0.0M
2024-05-07 52.38 52.43 52.35 52.40 0.0M
2024-05-04 52.38 52.38 52.23 52.35 0.0M
2024-05-03 52.43 52.43 52.38 52.38 0.0M
2024-05-02 52.50 52.55 52.08 52.50 0.0M
2024-05-01 52.43 52.48 52.40 52.45 0.0M
2024-04-30 52.43 52.48 52.40 52.43 0.0M
2024-04-27 52.40 52.40 52.38 52.38 0.0M
2024-04-26 52.48 52.53 52.43 52.45 0.0M
2024-04-25 52.53 52.55 52.53 52.55 0.0M
2024-04-24 52.45 52.48 52.45 52.45 0.0M
2024-04-23 52.45 52.48 52.45 52.45 0.0M
2024-04-20 52.43 52.45 52.43 52.45 0.0M
2024-04-19 52.43 52.48 52.40 52.43 0.0M
2024-04-18 52.38 52.43 52.38 52.40 0.0M
2024-04-17 52.38 52.43 52.33 52.33 0.0M
2024-04-16 52.38 52.43 52.35 52.38 0.0M
2024-04-13 52.30 52.30 52.28 52.30 0.0M
2024-04-12 52.38 52.40 52.33 52.38 0.0M
2024-04-11 52.20 52.45 51.65 52.43 0.0M
2024-04-10 52.23 52.25 52.18 52.20 0.0M
2024-04-09 52.15 52.25 52.15 52.23 0.0M
2024-04-06 52.00 52.18 51.93 52.15 0.0M
2024-04-05 52.03 52.05 52.03 52.03 0.0M
2024-04-04 52.10 52.15 52.08 52.10 0.0M
2024-04-03 52.20 52.20 52.08 52.13 0.0M
2024-04-02 52.05 52.28 52.05 52.18 0.0M
2024-03-29 52.13 52.15 51.93 52.03 0.0M
2024-03-28 52.20 52.20 52.15 52.15 0.0M
2024-03-27 52.15 52.20 52.15 52.18 0.0M
2024-03-26 52.18 52.23 52.15 52.18 0.0M
2024-03-23 52.23 52.23 52.20 52.20 0.0M
2024-03-22 52.25 52.28 52.25 52.28 0.0M
2024-03-21 52.40 52.40 51.78 52.28 0.0M
2024-03-20 52.35 52.40 52.35 52.38 0.0M
2024-03-19 52.38 52.43 52.35 52.38 0.0M
2024-03-16 52.35 52.38 52.35 52.38 0.0M
2024-03-15 52.38 52.40 52.33 52.38 0.0M
2024-03-14 52.45 52.45 52.38 52.38 0.0M
2024-03-13 52.40 52.43 52.28 52.40 0.0M
2024-03-12 52.33 52.43 52.33 52.40 0.0M
2024-03-09 52.23 52.30 52.08 52.28 0.0M
2024-03-08 52.28 52.30 52.28 52.28 0.0M
2024-03-07 52.30 52.33 52.30 52.30 0.0M
2024-03-06 52.33 52.33 52.23 52.25 0.0M
2024-03-05 52.18 52.28 52.18 52.23 0.0M
2024-03-02 52.18 52.23 52.15 52.15 0.0M
2024-03-01 52.33 52.35 52.20 52.23 0.0M
2024-02-29 52.38 52.40 52.35 52.40 0.0M
2024-02-28 52.45 52.50 52.43 52.45 0.0M
2024-02-27 52.43 52.53 52.43 52.50 0.0M
2024-02-24 52.38 52.40 52.35 52.40 0.0M
2024-02-23 52.30 52.38 52.30 52.33 0.0M
2024-02-22 52.25 52.35 52.23 52.35 0.0M
2024-02-21 52.20 52.23 52.13 52.13 0.0M
2024-02-17 52.13 52.28 52.10 52.23 0.0M
2024-02-16 52.15 52.18 52.08 52.18 0.0M
2024-02-15 52.30 52.30 52.18 52.18 0.0M
2024-02-14 52.25 52.45 52.20 52.33 0.0M
2024-02-13 52.15 52.28 52.15 52.28 0.0M
2024-02-10 52.18 52.25 52.15 52.20 0.0M
2024-02-09 52.15 52.20 52.13 52.18 0.0M
2024-02-08 52.20 52.25 52.18 52.23 0.0M
2024-02-07 52.25 52.28 52.15 52.23 0.0M
2024-02-06 52.08 52.28 52.05 52.28 0.0M
2024-02-03 52.00 52.20 51.88 52.10 0.0M
2024-02-02 51.95 52.00 51.93 52.00 0.0M
2024-02-01 52.05 52.05 51.35 51.88 0.0M
2024-01-31 52.00 52.08 51.98 52.03 0.0M
2024-01-30 52.03 52.03 52.00 52.00 0.0M
2024-01-27 51.93 52.03 51.88 52.00 0.0M
2024-01-26 52.08 52.10 51.95 51.95 0.0M
2024-01-25 52.10 52.13 52.03 52.10 0.0M
2024-01-24 52.13 52.13 52.10 52.10 0.0M
2024-01-23 51.98 52.08 51.95 52.00 0.0M
2024-01-20 51.95 52.00 51.90 51.98 0.0M
2024-01-19 52.05 52.08 51.95 52.00 0.0M
2024-01-18 52.20 52.25 51.00 52.15 0.0M
2024-01-17 52.08 52.15 52.03 52.03 0.0M
2024-01-13 52.13 52.13 51.90 51.98 0.0M
2024-01-12 52.18 52.28 52.03 52.18 0.0M
2024-01-11 52.20 52.25 52.18 52.25 0.0M
2024-01-10 52.30 52.35 52.28 52.30 0.0M
2024-01-09 52.28 52.28 52.18 52.20 0.0M
2024-01-06 52.28 52.33 52.15 52.20 0.0M
2024-01-05 52.30 52.33 52.23 52.28 0.0M
2024-01-04 52.35 52.35 52.30 52.35 0.0M
2024-01-03 51.83 52.15 51.83 52.13 0.0M