Tortoise Energy Infrastruct Closed (TYG)

TYG
🏛️ アメリカ →
43.09
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
2022-12-30 31.63 31.89 31.41 31.77 0.1M
2022-12-29 31.34 32.20 31.34 31.80 0.0M
2022-12-28 32.10 32.30 31.36 31.46 0.1M
2022-12-27 32.20 32.40 32.03 32.19 0.0M
2022-12-23 31.39 32.13 31.39 32.10 0.0M
2022-12-22 31.92 31.92 30.83 31.52 0.1M
2022-12-21 31.58 31.95 31.41 31.83 0.1M
2022-12-20 31.22 31.62 31.20 31.36 0.1M
2022-12-19 32.00 32.23 31.20 31.31 0.0M
2022-12-16 32.22 32.25 31.60 32.07 0.0M
2022-12-15 33.22 33.22 32.41 32.79 0.1M
2022-12-14 33.30 33.73 33.05 33.28 0.0M
2022-12-13 33.64 33.83 32.87 33.29 0.1M
2022-12-12 31.95 33.00 31.95 32.95 0.1M
2022-12-09 32.25 32.40 31.85 32.07 0.1M
2022-12-08 32.23 32.60 32.09 32.23 0.1M
2022-12-07 31.97 32.38 31.88 32.06 0.1M
2022-12-06 32.45 32.83 31.79 32.00 0.1M
2022-12-05 33.29 33.45 32.42 32.64 0.0M
2022-12-02 33.20 33.53 33.05 33.37 0.0M
2022-12-01 33.74 34.10 33.47 33.53 0.0M
2022-11-30 33.46 33.58 32.86 33.54 0.1M
2022-11-29 32.71 33.15 32.64 33.14 0.0M
2022-11-28 32.94 32.98 32.57 32.59 0.1M
2022-11-25 33.02 33.44 33.02 33.21 0.0M
2022-11-23 33.07 33.28 32.62 33.00 0.0M
2022-11-22 32.68 33.41 32.68 33.26 0.1M
2022-11-21 33.18 33.18 32.52 33.11 0.0M
2022-11-18 32.57 33.47 32.57 33.42 0.1M
2022-11-17 33.25 33.32 32.65 32.87 0.0M
2022-11-16 33.28 33.94 33.28 33.68 0.1M
2022-11-15 33.72 34.04 33.51 33.55 0.2M
2022-11-14 33.51 34.05 33.51 33.66 0.0M
2022-11-11 34.29 34.35 33.56 33.61 0.0M
2022-11-10 33.35 33.96 33.26 33.89 0.1M
2022-11-09 33.80 34.00 32.50 32.58 0.1M
2022-11-08 33.71 34.13 33.50 33.91 0.1M
2022-11-07 33.75 33.93 33.43 33.75 0.0M
2022-11-04 33.89 34.03 33.22 33.74 0.0M
2022-11-03 32.55 33.49 32.55 33.28 0.0M
2022-11-02 33.61 34.00 32.85 32.85 0.0M
2022-11-01 33.63 33.86 33.52 33.62 0.0M
2022-10-31 33.00 33.55 32.96 33.32 0.0M
2022-10-28 33.01 33.29 32.67 33.18 0.0M
2022-10-27 32.69 33.19 32.69 32.86 0.0M
2022-10-26 32.39 32.64 32.27 32.47 0.0M
2022-10-25 31.52 32.28 31.33 32.23 0.0M
2022-10-24 32.38 32.38 31.56 31.60 0.1M
2022-10-21 31.40 32.19 31.22 32.02 0.1M
2022-10-20 31.72 31.72 31.33 31.59 0.1M
2022-10-19 31.77 31.96 31.55 31.69 0.2M
2022-10-18 31.74 32.12 31.36 31.74 0.0M
2022-10-17 30.54 31.44 30.54 31.17 0.0M
2022-10-14 31.18 31.83 30.19 30.23 0.0M
2022-10-13 30.00 31.44 29.39 31.25 0.1M
2022-10-12 30.86 30.86 30.19 30.23 0.0M
2022-10-11 30.00 30.93 30.00 30.80 0.2M
2022-10-10 30.92 31.27 30.12 30.27 0.0M
2022-10-07 31.55 31.55 30.78 30.92 0.0M
2022-10-06 32.21 32.51 31.62 31.62 0.0M
2022-10-05 32.49 32.65 31.60 32.43 0.1M
2022-10-04 31.71 32.57 31.71 32.52 0.0M
2022-10-03 30.62 31.44 30.62 31.25 0.1M
2022-09-30 30.19 30.58 29.88 29.95 0.0M
2022-09-29 30.83 30.83 30.04 30.44 0.0M
2022-09-28 30.33 31.20 30.10 31.05 0.0M
2022-09-27 30.00 30.53 29.84 29.98 0.1M
2022-09-26 30.56 30.61 29.60 29.78 0.1M
2022-09-23 32.00 32.00 30.28 30.71 0.1M
2022-09-22 33.24 33.28 32.50 32.54 0.1M
2022-09-21 33.74 34.02 32.96 32.96 0.1M
2022-09-20 33.93 33.93 33.29 33.41 0.0M
2022-09-19 33.21 34.09 32.89 34.04 0.0M
2022-09-16 34.34 34.34 33.44 33.60 0.0M
2022-09-15 34.92 35.07 34.45 34.46 0.0M
2022-09-14 34.43 35.45 34.43 35.12 0.0M
2022-09-13 35.53 35.68 34.31 34.42 0.0M
2022-09-12 35.56 35.94 35.55 35.75 0.0M
2022-09-09 34.93 35.34 34.93 35.24 0.0M
2022-09-08 34.41 34.77 34.16 34.66 0.0M
2022-09-07 33.51 34.38 33.51 34.28 0.0M
2022-09-06 34.22 34.40 33.90 33.92 0.1M
2022-09-02 34.49 34.90 34.10 34.26 0.0M
2022-09-01 33.61 34.11 33.37 33.96 0.0M
2022-08-31 34.10 34.48 33.65 34.14 0.0M
2022-08-30 35.00 35.00 34.23 34.28 0.1M
2022-08-29 34.92 35.37 34.75 35.17 0.1M
2022-08-26 35.85 35.87 35.13 35.15 0.1M
2022-08-25 36.10 36.18 35.81 35.85 0.1M
2022-08-24 35.12 36.11 35.10 35.88 0.1M
2022-08-23 35.00 35.66 35.00 35.16 0.1M
2022-08-22 35.66 35.91 35.37 35.55 0.0M
2022-08-19 36.05 36.22 35.90 36.03 0.1M
2022-08-18 35.65 36.39 35.65 36.15 0.1M
2022-08-17 35.48 35.57 35.15 35.40 0.0M
2022-08-16 35.02 35.73 35.02 35.47 0.0M
2022-08-15 34.55 35.21 34.39 35.14 0.0M
2022-08-12 34.90 35.33 34.63 35.18 0.0M
2022-08-11 34.50 35.11 34.48 34.72 0.0M
2022-08-10 33.66 34.12 33.59 34.08 0.0M
2022-08-09 33.17 33.55 33.07 33.45 0.0M
2022-08-08 32.48 33.39 32.48 32.97 0.0M
2022-08-05 32.00 32.78 31.37 32.59 0.0M
2022-08-04 33.41 33.41 32.33 32.36 0.1M
2022-08-03 33.48 33.48 32.96 33.17 0.0M
2022-08-02 33.45 33.49 33.01 33.29 0.0M
2022-08-01 33.07 33.74 32.89 33.55 0.0M
2022-07-29 33.20 33.92 33.05 33.41 0.1M
2022-07-28 32.36 33.09 32.24 32.84 0.1M
2022-07-27 31.89 32.35 31.64 32.17 0.0M
2022-07-26 31.50 31.95 31.47 31.79 0.0M
2022-07-25 30.45 31.32 30.45 31.32 0.0M
2022-07-22 30.47 30.86 30.02 30.18 0.1M
2022-07-21 30.00 30.35 29.75 30.35 0.0M
2022-07-20 30.26 30.66 29.90 30.49 0.1M
2022-07-19 29.40 30.29 29.40 30.08 0.0M
2022-07-18 30.31 30.40 29.38 29.50 0.1M
2022-07-15 29.25 29.27 28.71 29.17 0.1M
2022-07-14 28.56 28.88 28.10 28.83 0.1M
2022-07-13 28.78 29.50 28.71 29.18 0.1M
2022-07-12 29.03 29.31 28.79 28.95 0.1M
2022-07-11 29.31 29.54 28.88 29.39 0.0M
2022-07-08 29.89 29.89 29.28 29.56 0.1M
2022-07-07 28.87 29.67 28.87 29.54 0.1M
2022-07-06 28.81 29.24 27.91 28.43 0.1M
2022-07-05 29.80 29.80 28.35 29.06 0.1M
2022-07-01 29.48 30.18 29.06 30.07 0.1M
2022-06-30 29.29 29.84 29.10 29.58 0.1M
2022-06-29 30.49 30.64 29.63 29.70 0.1M
2022-06-28 30.22 31.03 29.90 30.25 0.1M
2022-06-27 29.09 29.84 29.09 29.65 0.1M
2022-06-24 28.69 29.00 28.52 28.94 0.0M
2022-06-23 28.41 28.67 27.53 28.13 0.1M
2022-06-22 28.41 28.75 27.75 28.27 0.1M
2022-06-21 28.16 29.24 27.99 28.95 0.0M
2022-06-17 27.88 28.46 27.04 27.57 0.1M
2022-06-16 29.70 29.70 27.95 28.08 0.1M
2022-06-15 30.56 31.42 29.92 30.09 0.1M
2022-06-14 31.40 31.70 30.20 30.52 0.0M
2022-06-13 33.48 33.48 31.09 31.25 0.1M
2022-06-10 34.62 34.62 33.70 34.18 0.1M
2022-06-09 34.61 34.83 34.21 34.62 0.0M
2022-06-08 35.22 35.61 34.62 34.64 0.2M
2022-06-07 35.00 35.49 35.00 35.31 0.1M
2022-06-06 34.99 35.22 34.86 34.93 0.0M
2022-06-03 34.75 35.11 34.63 34.69 0.1M
2022-06-02 34.72 34.90 34.18 34.84 0.0M
2022-06-01 33.87 34.70 33.64 34.64 0.0M
2022-05-31 34.58 34.58 33.38 33.84 0.1M
2022-05-27 33.09 33.91 32.85 33.91 0.0M
2022-05-26 32.74 33.19 32.69 32.81 0.0M
2022-05-25 32.07 32.62 32.07 32.48 0.0M
2022-05-24 31.69 32.07 31.44 31.98 0.0M
2022-05-23 32.00 32.40 31.80 32.01 0.1M
2022-05-20 32.77 32.95 32.17 32.85 0.1M
2022-05-19 31.73 32.63 31.73 32.42 0.0M
2022-05-18 32.90 32.94 31.83 32.20 0.0M
2022-05-17 32.73 32.94 32.34 32.77 0.0M
2022-05-16 31.65 32.55 31.65 32.32 0.0M
2022-05-13 30.90 31.70 30.90 31.51 0.1M
2022-05-12 30.51 30.88 29.94 30.03 0.2M
2022-05-11 31.48 32.81 30.81 30.86 0.1M
2022-05-10 31.68 32.21 30.45 31.03 0.1M
2022-05-09 33.58 33.58 31.45 31.46 0.1M
2022-05-06 33.57 34.08 32.75 33.94 0.0M
2022-05-05 34.89 34.89 33.30 33.45 0.0M
2022-05-04 33.82 34.86 33.67 34.70 0.0M
2022-05-03 32.79 33.80 32.79 33.41 0.0M
2022-05-02 33.07 33.27 32.01 32.79 0.1M
2022-04-29 33.68 33.76 33.34 33.43 0.1M
2022-04-28 32.95 33.76 32.55 33.65 0.0M
2022-04-27 32.46 33.09 32.21 32.65 0.1M
2022-04-26 32.58 33.30 32.45 32.46 0.0M
2022-04-25 33.35 33.43 31.66 32.64 0.1M
2022-04-22 35.26 35.48 34.03 34.11 0.1M
2022-04-21 36.71 36.85 35.42 35.43 0.1M
2022-04-20 36.17 36.70 35.78 36.56 0.1M
2022-04-19 35.13 35.84 35.13 35.78 0.0M
2022-04-18 34.76 35.30 34.76 35.00 0.0M
2022-04-14 34.72 35.22 34.55 34.73 0.0M
2022-04-13 35.02 35.10 34.53 34.75 0.0M
2022-04-12 34.71 35.01 34.44 34.76 0.1M
2022-04-11 34.87 34.87 34.33 34.36 0.0M
2022-04-08 34.79 34.97 34.61 34.92 0.0M
2022-04-07 34.89 35.05 34.11 34.69 0.0M
2022-04-06 34.72 34.90 34.39 34.82 0.1M
2022-04-05 35.37 35.51 34.61 34.63 0.0M
2022-04-04 35.29 35.34 34.80 35.23 0.1M
2022-04-01 34.65 35.12 34.60 35.08 0.0M
2022-03-31 34.56 34.99 34.50 34.56 0.1M
2022-03-30 34.19 34.56 34.10 34.48 0.0M
2022-03-29 33.27 33.98 33.24 33.96 0.0M
2022-03-28 33.71 33.74 33.34 33.54 0.0M
2022-03-25 33.14 33.80 33.14 33.71 0.0M
2022-03-24 32.80 33.25 32.72 33.11 0.0M
2022-03-23 32.55 32.83 32.46 32.73 0.0M
2022-03-22 32.33 32.39 32.00 32.20 0.1M
2022-03-21 31.77 32.42 31.74 32.18 0.1M
2022-03-18 31.94 32.05 31.56 31.63 0.1M
2022-03-17 31.35 32.11 31.35 31.90 0.0M
2022-03-16 31.02 31.60 30.83 31.19 0.1M
2022-03-15 30.53 31.19 30.38 30.96 0.1M
2022-03-14 31.76 31.83 30.97 31.13 0.2M
2022-03-11 32.80 32.98 32.05 32.06 0.1M
2022-03-10 31.72 32.88 31.72 32.72 0.1M
2022-03-09 32.03 32.48 31.62 32.06 0.1M
2022-03-08 32.33 33.00 31.94 32.48 0.1M
2022-03-07 32.23 32.72 31.72 31.92 0.1M
2022-03-04 31.62 32.16 31.25 32.16 0.0M
2022-03-03 31.55 31.85 31.27 31.53 0.1M
2022-03-02 30.69 31.76 30.69 31.64 0.1M
2022-03-01 30.37 30.70 30.00 30.48 0.1M
2022-02-28 29.69 30.26 29.52 30.25 0.1M
2022-02-25 28.73 29.55 28.73 29.43 0.1M
2022-02-24 28.71 28.84 28.04 28.66 0.1M
2022-02-23 28.40 28.88 28.39 28.50 0.0M
2022-02-22 29.25 29.33 28.08 28.41 0.1M
2022-02-18 29.21 29.66 28.85 29.05 0.1M
2022-02-17 29.70 29.70 29.18 29.38 0.1M
2022-02-16 30.55 30.86 30.16 30.16 0.2M
2022-02-15 30.08 30.42 29.86 30.20 0.2M
2022-02-14 30.86 30.86 30.22 30.33 0.1M
2022-02-11 30.31 30.96 30.26 30.80 0.1M
2022-02-10 30.66 30.93 30.01 30.24 0.1M
2022-02-09 30.31 30.88 30.31 30.65 0.1M
2022-02-08 30.82 30.87 30.16 30.28 0.1M
2022-02-07 30.89 31.11 30.62 30.74 0.1M
2022-02-04 31.20 31.52 30.63 31.02 0.1M
2022-02-03 31.19 31.33 30.68 31.11 0.1M
2022-02-02 31.24 31.56 30.83 31.47 0.1M
2022-02-01 30.73 31.25 30.45 31.20 0.2M
2022-01-31 29.69 30.62 29.64 30.53 0.1M
2022-01-28 29.71 29.94 29.09 29.87 0.1M
2022-01-27 29.76 30.13 29.19 29.70 0.1M
2022-01-26 29.95 30.30 29.12 29.48 0.1M
2022-01-25 28.71 29.55 28.25 29.50 0.1M
2022-01-24 28.63 29.05 27.33 29.02 0.2M
2022-01-21 29.41 29.55 28.61 29.02 0.1M
2022-01-20 29.84 30.74 29.48 29.56 0.2M
2022-01-19 29.63 30.30 29.45 29.69 0.2M
2022-01-18 29.62 29.63 29.00 29.22 0.1M
2022-01-14 29.26 29.67 29.26 29.55 0.0M
2022-01-13 29.60 29.82 29.36 29.37 0.0M
2022-01-12 29.67 29.71 29.13 29.57 0.0M
2022-01-11 29.44 29.69 29.17 29.41 0.1M
2022-01-10 29.62 29.62 29.02 29.31 0.0M
2022-01-07 29.30 29.64 29.27 29.48 0.1M
2022-01-06 29.37 29.40 28.92 29.30 0.1M
2022-01-05 29.58 29.67 29.01 29.08 0.1M
2022-01-04 29.04 29.51 28.94 29.35 0.1M
2022-01-03 28.18 29.00 28.10 29.00 0.1M