トゥッティーロール・インダストリーズ (TR)

TR
🏛️ アメリカ →
41.92
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
2021-12-31 36.27 36.42 35.82 36.23 0.1M
2021-12-30 36.86 36.98 36.17 36.46 0.1M
2021-12-29 37.39 37.65 36.49 36.61 0.1M
2021-12-28 37.28 37.62 36.94 37.25 0.1M
2021-12-27 37.29 37.53 36.93 37.37 0.1M
2021-12-23 37.71 37.85 37.27 37.36 0.1M
2021-12-22 37.48 38.17 37.41 37.71 0.2M
2021-12-21 36.86 37.62 36.75 37.57 0.2M
2021-12-20 35.37 36.94 35.37 36.87 0.3M
2021-12-17 38.71 38.98 35.67 35.68 3.7M
2021-12-16 38.72 39.15 38.33 38.57 0.4M
2021-12-15 38.30 39.13 38.10 38.72 0.3M
2021-12-14 38.42 39.20 37.97 38.06 0.4M
2021-12-13 38.05 38.75 37.48 38.37 0.3M
2021-12-10 37.75 38.51 36.93 38.16 0.2M
2021-12-09 36.76 37.86 36.76 37.63 0.3M
2021-12-08 36.04 37.28 36.04 37.01 0.2M
2021-12-07 35.91 36.53 35.21 36.03 0.3M
2021-12-06 34.30 36.74 34.28 35.99 0.6M
2021-12-03 32.59 33.44 32.48 32.76 0.2M
2021-12-02 31.63 32.65 31.63 32.54 0.1M
2021-12-01 31.79 32.10 31.46 31.46 0.1M
2021-11-30 31.48 31.81 31.42 31.45 0.2M
2021-11-29 32.15 32.15 31.47 31.67 0.1M
2021-11-26 32.79 33.14 32.02 32.02 0.1M
2021-11-24 33.04 33.29 32.76 33.14 0.1M
2021-11-23 32.79 33.19 32.65 33.01 0.1M
2021-11-22 32.22 32.75 32.05 32.65 0.1M
2021-11-19 32.22 32.48 32.00 32.16 0.1M
2021-11-18 32.79 32.85 32.16 32.32 0.1M
2021-11-17 32.15 32.85 32.13 32.80 0.1M
2021-11-16 32.15 32.29 31.77 32.25 0.1M
2021-11-15 32.07 32.34 31.77 32.25 0.1M
2021-11-12 32.23 32.23 31.83 31.92 0.1M
2021-11-11 32.35 32.37 31.95 32.15 0.1M
2021-11-10 32.58 32.64 32.16 32.27 0.1M
2021-11-09 32.83 33.23 32.56 32.59 0.1M
2021-11-08 33.34 33.34 32.75 32.84 0.1M
2021-11-05 33.52 33.77 33.22 33.30 0.1M
2021-11-04 33.72 33.94 33.13 33.24 0.1M
2021-11-03 32.55 34.00 32.55 33.90 0.2M
2021-11-02 32.37 32.68 32.02 32.41 0.1M
2021-11-01 31.63 32.51 31.55 32.42 0.1M
2021-10-29 31.65 32.00 31.45 31.65 0.2M
2021-10-27 31.45 31.79 31.39 31.55 0.1M
2021-10-26 31.38 31.63 31.20 31.52 0.1M
2021-10-25 31.49 31.63 31.18 31.47 0.1M
2021-10-22 31.58 31.80 31.43 31.52 0.1M
2021-10-21 32.03 32.27 31.59 31.68 0.1M
2021-10-20 31.93 32.36 31.77 31.94 0.1M
2021-10-19 31.56 31.94 31.42 31.87 0.1M
2021-10-18 31.36 31.95 31.20 31.57 0.1M
2021-10-15 31.89 32.00 31.45 31.46 0.1M
2021-10-14 31.26 31.73 31.20 31.71 0.1M
2021-10-13 31.20 31.22 30.93 31.18 0.1M
2021-10-12 31.30 31.50 31.16 31.30 0.1M
2021-10-11 31.14 31.53 31.01 31.30 0.1M
2021-10-08 31.67 31.79 31.20 31.22 0.1M
2021-10-07 31.55 32.12 31.30 31.79 0.2M
2021-10-06 30.96 31.46 30.81 31.42 0.1M
2021-10-05 30.94 31.30 30.77 31.14 0.1M
2021-10-04 30.43 31.18 30.43 30.93 0.1M
2021-10-01 30.52 30.72 30.19 30.54 0.1M
2021-09-30 30.69 30.77 30.28 30.43 0.1M
2021-09-29 30.36 31.01 30.36 30.90 0.1M
2021-09-28 30.29 30.67 30.25 30.34 0.1M
2021-09-27 30.39 30.93 30.39 30.46 0.1M
2021-09-24 30.05 30.38 29.95 30.29 0.1M
2021-09-23 30.29 30.50 30.09 30.19 0.1M
2021-09-22 30.56 30.61 30.12 30.26 0.1M
2021-09-21 31.34 31.34 30.32 30.37 0.2M
2021-09-20 30.75 31.40 30.75 31.25 0.3M
2021-09-17 30.45 31.32 30.35 31.05 0.7M
2021-09-16 30.49 30.74 29.88 30.41 0.2M
2021-09-15 30.23 30.51 30.02 30.39 0.2M
2021-09-14 30.26 30.35 29.90 30.15 0.2M
2021-09-13 30.55 30.97 30.15 30.20 0.1M
2021-09-10 30.89 31.00 30.29 30.36 0.2M
2021-09-09 31.30 31.53 30.88 30.93 0.2M
2021-09-08 30.96 31.86 30.74 31.55 0.3M
2021-09-07 31.51 31.56 30.81 30.88 0.3M
2021-09-03 31.69 31.80 31.44 31.59 0.2M
2021-09-02 31.72 32.10 31.48 31.88 0.1M
2021-09-01 31.75 31.90 31.42 31.73 0.2M
2021-08-31 31.54 31.90 31.31 31.65 0.2M
2021-08-30 31.52 32.22 31.52 31.64 0.1M
2021-08-27 31.48 31.95 31.39 31.53 0.2M
2021-08-26 31.93 31.99 31.57 31.58 0.1M
2021-08-25 31.80 32.26 31.70 31.98 0.2M
2021-08-24 32.25 32.25 31.60 32.02 0.2M
2021-08-23 32.07 32.32 31.57 32.08 0.2M
2021-08-20 32.47 32.51 31.88 31.92 0.2M
2021-08-19 33.24 33.27 32.20 32.50 0.2M
2021-08-18 34.55 34.81 33.30 33.32 0.1M
2021-08-17 33.98 34.59 33.85 34.49 0.1M
2021-08-16 34.69 34.91 34.10 34.21 0.1M
2021-08-13 34.51 34.82 34.42 34.67 0.1M
2021-08-12 34.67 34.67 34.04 34.32 0.1M
2021-08-11 35.36 35.50 34.64 34.67 0.1M
2021-08-10 34.55 35.37 34.34 35.35 0.1M
2021-08-09 34.50 34.58 34.08 34.49 0.2M
2021-08-06 34.13 34.63 34.13 34.33 0.1M
2021-08-05 33.75 34.36 33.53 34.11 0.1M
2021-08-04 34.47 34.93 33.64 33.67 0.1M
2021-08-03 34.70 35.14 34.47 34.72 0.1M
2021-08-02 34.41 34.79 34.36 34.70 0.1M
2021-07-30 35.01 35.34 34.30 34.39 0.2M
2021-07-29 34.81 35.01 34.52 34.92 0.1M
2021-07-28 35.25 35.25 34.31 34.60 0.1M
2021-07-27 34.69 35.19 34.45 35.10 0.2M
2021-07-26 34.30 35.23 34.30 34.67 0.2M
2021-07-23 33.52 34.33 33.25 34.31 0.2M
2021-07-22 33.61 33.66 32.58 33.48 0.2M
2021-07-21 34.15 34.59 33.53 33.73 0.3M
2021-07-20 34.29 34.82 34.10 34.19 0.1M
2021-07-19 33.45 34.17 33.28 34.15 0.2M
2021-07-16 34.07 34.33 33.44 33.53 0.2M
2021-07-15 33.08 33.98 32.97 33.93 0.1M
2021-07-14 33.13 33.30 32.88 33.20 0.1M
2021-07-13 33.33 33.44 33.02 33.08 0.1M
2021-07-12 33.45 33.52 33.10 33.34 0.1M
2021-07-09 33.64 33.76 33.36 33.53 0.1M
2021-07-08 33.46 33.96 33.41 33.63 0.2M
2021-07-07 33.45 33.85 33.17 33.68 0.2M
2021-07-06 33.75 33.75 32.86 33.40 0.2M
2021-07-02 33.69 33.71 33.33 33.64 0.1M
2021-07-01 33.84 33.96 33.33 33.64 0.2M
2021-06-30 34.13 34.22 33.82 33.91 0.2M
2021-06-29 34.39 34.60 34.05 34.24 0.1M
2021-06-28 34.51 34.87 34.25 34.38 0.2M
2021-06-25 34.23 34.47 34.01 34.39 0.8M
2021-06-24 33.75 34.32 33.44 34.28 0.3M
2021-06-23 33.36 33.46 33.03 33.23 0.1M
2021-06-22 32.82 33.39 32.39 33.35 0.2M
2021-06-21 32.23 33.01 31.97 32.94 0.3M
2021-06-18 32.82 32.82 31.95 32.14 0.6M
2021-06-17 32.53 32.97 32.13 32.83 0.3M
2021-06-16 34.43 34.63 32.63 32.63 0.5M
2021-06-15 34.34 37.26 34.31 34.59 0.5M
2021-06-14 34.89 34.94 34.29 34.38 0.3M
2021-06-11 34.28 34.76 33.91 34.71 0.2M
2021-06-10 34.87 34.90 34.09 34.35 0.3M
2021-06-09 34.12 35.34 33.48 34.86 0.6M
2021-06-08 33.31 33.52 32.68 33.49 0.3M
2021-06-07 33.41 33.65 32.59 33.05 0.2M
2021-06-04 33.27 33.38 32.90 33.25 0.2M
2021-06-03 33.40 33.96 32.62 33.21 0.3M
2021-06-02 31.63 33.77 31.54 33.62 0.8M
2021-06-01 31.23 31.75 31.13 31.57 0.2M
2021-05-28 31.56 32.08 31.22 31.29 0.2M
2021-05-27 31.76 32.08 31.32 31.36 0.2M
2021-05-26 31.29 31.87 31.29 31.67 0.1M
2021-05-25 31.60 31.69 31.09 31.31 0.2M
2021-05-24 32.25 32.41 31.58 31.68 0.2M
2021-05-21 31.78 32.21 31.63 32.10 2.0M
2021-05-20 31.66 32.06 31.55 31.69 0.2M
2021-05-19 31.96 32.08 31.52 31.73 0.2M
2021-05-18 32.16 32.38 31.93 32.04 0.2M
2021-05-17 32.25 32.57 31.98 32.17 0.2M
2021-05-14 31.84 32.45 31.73 32.23 0.2M
2021-05-13 31.35 32.24 31.04 31.92 0.3M
2021-05-12 31.48 31.85 31.37 31.38 0.2M
2021-05-11 31.71 31.89 31.27 31.48 0.2M
2021-05-10 31.85 32.08 31.58 31.61 0.2M
2021-05-07 31.76 32.06 31.54 31.81 0.1M
2021-05-06 32.06 32.17 31.75 31.98 0.2M
2021-05-05 31.58 31.97 31.26 31.89 0.1M
2021-05-04 31.77 31.96 31.38 31.56 0.1M
2021-05-03 31.50 31.99 31.50 31.60 0.2M
2021-04-30 31.65 31.80 31.29 31.57 0.2M
2021-04-29 31.71 32.22 31.66 31.75 0.2M
2021-04-28 32.21 32.27 31.59 31.68 0.2M
2021-04-27 32.45 32.61 32.15 32.17 0.2M
2021-04-26 32.91 33.02 32.46 32.46 0.2M
2021-04-23 33.08 33.08 32.53 32.66 0.2M
2021-04-22 33.46 33.87 32.39 33.04 0.2M
2021-04-21 33.79 34.45 33.02 33.13 0.2M
2021-04-20 33.18 33.92 33.18 33.73 0.3M
2021-04-19 33.00 33.64 32.72 33.27 0.3M
2021-04-16 32.81 33.32 32.54 33.13 0.2M
2021-04-15 31.83 32.72 31.68 32.66 0.2M
2021-04-14 32.04 32.14 31.52 31.58 0.2M
2021-04-13 32.13 32.43 31.84 32.07 0.2M
2021-04-12 32.37 32.99 32.34 32.35 0.2M
2021-04-09 32.58 32.85 32.17 32.45 0.2M
2021-04-08 32.64 32.95 32.30 32.58 0.2M
2021-04-07 33.25 33.41 32.61 32.64 0.2M
2021-04-06 33.36 33.50 33.07 33.25 0.1M
2021-04-05 33.01 33.49 32.80 33.39 0.1M
2021-04-01 33.07 33.12 32.32 33.01 0.2M
2021-03-31 33.08 33.57 32.85 33.13 0.2M
2021-03-30 33.48 34.05 33.06 33.26 0.2M
2021-03-29 33.40 34.44 33.27 33.49 0.3M
2021-03-26 34.22 34.38 33.30 33.60 0.2M
2021-03-25 32.75 34.02 32.43 33.94 0.2M
2021-03-24 32.83 33.39 32.39 32.77 0.2M
2021-03-23 33.09 33.58 32.88 33.07 0.2M
2021-03-22 33.64 34.19 33.00 33.17 0.2M
2021-03-19 33.92 34.64 33.87 33.98 0.5M
2021-03-18 33.91 34.40 33.69 33.84 0.2M
2021-03-17 34.31 34.35 33.62 33.94 0.2M
2021-03-16 34.34 34.99 33.78 34.29 0.3M
2021-03-15 35.39 35.63 33.91 34.10 0.3M
2021-03-12 34.19 35.19 33.83 35.08 0.3M
2021-03-11 33.50 34.61 32.83 34.20 0.4M
2021-03-10 32.28 33.90 32.25 33.60 0.4M
2021-03-09 33.05 33.59 32.18 32.20 0.2M
2021-03-08 32.82 33.67 32.16 32.94 0.3M
2021-03-05 31.89 32.91 31.73 32.78 0.3M
2021-03-04 32.01 32.78 31.84 32.11 0.4M
2021-03-03 31.32 32.76 31.23 32.61 0.4M
2021-03-02 30.95 31.57 30.66 31.32 0.4M
2021-03-01 31.07 31.59 30.73 30.95 0.3M
2021-02-26 32.00 32.60 30.58 30.81 0.7M
2021-02-25 32.34 32.92 31.53 31.93 0.5M
2021-02-24 31.26 31.81 30.90 31.60 0.4M
2021-02-23 30.55 31.34 30.21 31.12 0.4M
2021-02-22 31.21 31.63 30.50 30.87 0.2M
2021-02-19 30.55 31.33 30.14 31.25 0.6M
2021-02-18 29.96 30.86 29.72 30.60 0.5M
2021-02-17 30.72 30.72 29.78 29.85 0.6M
2021-02-16 31.20 31.40 30.35 30.53 0.4M
2021-02-12 31.09 31.32 30.75 31.19 0.2M
2021-02-11 31.30 31.54 30.71 30.97 0.3M
2021-02-10 32.01 32.29 31.15 31.64 0.3M
2021-02-09 32.00 32.23 31.40 32.00 0.3M
2021-02-08 31.68 32.20 31.03 32.10 0.4M
2021-02-05 31.27 32.19 31.01 31.23 0.3M
2021-02-04 32.07 32.25 30.68 31.42 0.4M
2021-02-03 31.49 32.78 30.88 32.03 0.5M
2021-02-02 35.25 35.72 30.54 31.00 1.6M
2021-02-01 39.46 39.87 35.19 37.26 1.1M
2021-01-29 41.67 43.15 38.57 39.58 1.1M
2021-01-28 42.82 48.69 36.75 38.78 3.4M
2021-01-27 45.16 58.98 39.58 42.85 7.2M
2021-01-26 35.11 38.78 35.08 38.45 1.0M
2021-01-25 31.50 36.59 31.45 34.86 1.1M
2021-01-22 29.63 30.22 29.50 30.14 0.3M
2021-01-21 29.66 30.00 29.58 29.65 0.1M
2021-01-20 30.06 30.22 29.70 29.77 0.2M
2021-01-19 30.45 30.45 29.87 29.99 0.2M
2021-01-15 29.87 30.35 29.72 30.31 0.1M
2021-01-14 30.11 30.11 29.87 30.00 0.1M
2021-01-13 30.04 30.24 29.79 29.91 0.1M
2021-01-12 29.88 30.15 29.58 30.01 0.1M
2021-01-11 30.39 30.69 29.86 29.92 0.1M
2021-01-08 31.06 31.15 30.26 30.45 0.2M
2021-01-07 31.23 31.37 30.58 31.00 0.2M
2021-01-06 30.67 31.55 30.67 31.28 0.2M
2021-01-05 29.85 30.80 29.83 30.72 0.3M
2021-01-04 29.66 30.05 29.56 29.86 0.2M