Tortoise Energy Infrastruct Closed (TYG)

TYG
🏛️ アメリカ →
43.29
最終更新: 2025-10-01
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
2023-12-29 28.88 29.05 28.73 28.77 0.1M
2023-12-28 28.65 29.02 28.65 28.94 0.1M
2023-12-27 29.03 29.03 28.71 28.71 0.1M
2023-12-26 28.74 29.09 28.74 29.00 0.1M
2023-12-22 28.31 28.93 28.31 28.64 0.1M
2023-12-21 28.55 28.62 28.28 28.46 0.0M
2023-12-20 28.65 29.02 28.28 28.28 0.1M
2023-12-19 28.53 28.86 28.53 28.83 0.1M
2023-12-18 28.57 28.80 28.51 28.62 0.0M
2023-12-15 28.94 28.94 28.26 28.46 0.0M
2023-12-14 28.73 29.02 28.73 28.81 0.1M
2023-12-13 27.76 28.54 27.44 28.48 0.1M
2023-12-12 27.92 27.92 27.53 27.63 0.0M
2023-12-11 27.81 28.07 27.80 27.93 0.0M
2023-12-08 27.81 28.14 27.81 27.97 0.1M
2023-12-07 28.15 28.27 27.85 27.86 0.1M
2023-12-06 28.01 28.25 27.84 27.98 0.1M
2023-12-05 28.38 28.38 28.11 28.14 0.1M
2023-12-04 28.43 28.56 28.31 28.47 0.1M
2023-12-01 28.32 28.56 28.25 28.50 0.1M
2023-11-30 28.28 28.28 27.93 28.11 0.1M
2023-11-29 27.99 28.10 27.77 27.91 0.1M
2023-11-28 27.75 27.88 27.69 27.79 0.1M
2023-11-27 27.85 27.85 27.61 27.67 0.1M
2023-11-24 27.81 28.09 27.81 27.89 0.0M
2023-11-22 27.70 27.95 27.55 27.95 0.1M
2023-11-21 27.75 27.96 27.49 27.81 0.1M
2023-11-20 28.58 28.58 28.42 28.46 0.1M
2023-11-17 28.73 28.73 28.39 28.58 0.1M
2023-11-16 28.67 29.00 28.40 28.41 0.1M
2023-11-15 28.82 28.98 28.60 28.66 0.1M
2023-11-14 28.18 28.76 28.18 28.68 0.1M
2023-11-13 27.78 28.02 27.78 27.94 0.0M
2023-11-10 28.12 28.31 27.84 27.88 0.1M
2023-11-09 28.15 28.35 27.83 28.06 0.1M
2023-11-08 28.60 28.65 28.00 28.03 0.0M
2023-11-07 28.85 29.10 28.63 28.68 0.0M
2023-11-06 29.49 29.49 28.88 28.95 0.0M
2023-11-03 29.00 29.85 29.00 29.31 0.0M
2023-11-02 28.16 29.25 28.16 28.89 0.0M
2023-11-01 27.53 28.32 27.53 28.07 0.1M
2023-10-31 27.28 27.75 27.26 27.63 0.1M
2023-10-30 27.43 27.76 27.25 27.43 0.0M
2023-10-27 27.90 27.90 27.40 27.45 0.0M
2023-10-26 27.78 28.14 27.66 27.95 0.0M
2023-10-25 28.13 28.68 27.89 28.01 0.0M
2023-10-24 27.95 28.44 27.95 28.33 0.0M
2023-10-23 28.12 28.17 27.74 28.00 0.0M
2023-10-20 28.55 28.55 28.41 28.42 0.0M
2023-10-19 28.67 29.17 28.62 28.66 0.1M
2023-10-18 29.19 29.43 28.84 28.84 0.0M
2023-10-17 29.25 29.49 29.25 29.27 0.0M
2023-10-16 29.26 29.33 28.89 29.22 0.0M
2023-10-13 28.63 28.99 28.50 28.99 0.0M
2023-10-12 28.33 28.56 28.33 28.40 0.0M
2023-10-11 28.25 28.44 28.21 28.38 0.0M
2023-10-10 28.27 28.36 28.00 28.18 0.0M
2023-10-09 27.69 28.23 27.69 28.21 0.0M
2023-10-06 27.00 27.77 27.00 27.58 0.0M
2023-10-05 27.19 27.20 26.77 26.98 0.0M
2023-10-04 27.32 27.63 26.95 27.19 0.0M
2023-10-03 28.32 28.32 27.10 27.55 0.1M
2023-10-02 28.88 28.88 28.40 28.67 0.1M
2023-09-29 29.26 29.47 28.89 28.90 0.0M
2023-09-28 29.96 29.96 29.21 29.26 0.0M
2023-09-27 30.20 30.20 29.71 30.01 0.0M
2023-09-26 30.24 30.32 30.17 30.17 0.0M
2023-09-25 30.20 30.50 29.82 30.41 0.0M
2023-09-22 30.28 30.40 30.09 30.13 0.0M
2023-09-21 30.45 30.45 30.15 30.15 0.0M
2023-09-20 30.48 30.69 30.28 30.51 0.0M
2023-09-19 30.36 30.60 30.31 30.60 0.0M
2023-09-18 30.32 30.37 30.12 30.33 0.0M
2023-09-15 30.38 30.38 30.28 30.28 0.0M
2023-09-14 30.05 30.32 30.05 30.30 0.0M
2023-09-13 30.06 30.09 29.83 29.95 0.0M
2023-09-12 29.71 30.09 29.71 29.98 0.1M
2023-09-11 29.80 29.87 29.57 29.65 0.1M
2023-09-08 29.57 29.74 29.55 29.68 0.0M
2023-09-07 29.35 29.60 29.35 29.53 0.0M
2023-09-06 30.02 30.02 29.36 29.36 0.0M
2023-09-05 30.24 30.34 30.15 30.15 0.0M
2023-09-01 30.38 30.45 30.04 30.16 0.0M
2023-08-31 30.50 30.50 30.12 30.13 0.0M
2023-08-30 30.43 30.50 30.11 30.22 0.0M
2023-08-29 30.09 30.37 30.00 30.29 0.0M
2023-08-28 29.94 30.15 29.86 30.11 0.0M
2023-08-25 29.83 30.07 29.73 29.94 0.0M
2023-08-24 29.89 30.46 29.72 29.86 0.0M
2023-08-23 29.69 30.10 29.63 29.86 0.0M
2023-08-22 30.54 30.68 30.42 30.54 0.1M
2023-08-21 30.64 30.64 30.32 30.39 0.0M
2023-08-18 30.30 30.67 30.30 30.50 0.2M
2023-08-17 30.80 30.80 30.35 30.38 0.0M
2023-08-16 30.66 30.71 30.36 30.57 0.0M
2023-08-15 31.00 31.05 30.55 30.59 0.0M
2023-08-14 30.94 31.17 30.93 31.00 0.1M
2023-08-11 30.57 31.28 30.32 31.12 0.0M
2023-08-10 30.59 31.11 30.59 30.70 0.0M
2023-08-09 30.15 30.60 30.15 30.50 0.0M
2023-08-08 29.98 30.12 29.74 30.12 0.0M
2023-08-07 30.04 30.38 30.00 30.07 0.0M
2023-08-04 30.32 30.48 29.95 29.97 0.0M
2023-08-03 30.08 30.21 30.00 30.11 0.0M
2023-08-02 30.34 30.46 30.05 30.15 0.0M
2023-08-01 30.60 30.77 30.56 30.58 0.0M
2023-07-31 30.30 30.74 30.30 30.73 0.0M
2023-07-28 30.24 30.35 30.19 30.27 0.0M
2023-07-27 30.72 30.82 30.18 30.25 0.1M
2023-07-26 30.82 31.01 30.65 30.68 0.0M
2023-07-25 30.90 31.01 30.85 30.93 0.0M
2023-07-24 30.98 31.24 30.84 31.07 0.0M
2023-07-21 30.74 30.94 30.55 30.86 0.0M
2023-07-20 30.41 30.55 30.19 30.55 0.0M
2023-07-19 30.02 30.27 30.01 30.18 0.0M
2023-07-18 29.85 30.22 29.72 29.95 0.0M
2023-07-17 30.10 30.24 29.72 29.78 0.0M
2023-07-14 30.71 30.73 30.06 30.15 0.0M
2023-07-13 30.65 30.93 30.53 30.71 0.0M
2023-07-12 30.26 30.62 30.25 30.55 0.0M
2023-07-11 29.86 30.18 29.71 30.14 0.0M
2023-07-10 29.72 29.76 29.45 29.66 0.0M
2023-07-07 29.28 29.78 29.28 29.58 0.0M
2023-07-06 29.32 29.38 28.97 29.29 0.0M
2023-07-05 29.63 29.63 29.32 29.47 0.0M
2023-07-03 29.41 29.67 29.26 29.62 0.0M
2023-06-30 28.81 29.11 28.70 29.05 0.0M
2023-06-29 28.50 28.71 28.36 28.61 0.0M
2023-06-28 28.25 28.43 28.17 28.38 0.0M
2023-06-27 28.10 28.42 28.10 28.25 0.0M
2023-06-26 27.61 28.25 27.61 28.15 0.0M
2023-06-23 27.75 27.88 27.55 27.59 0.1M
2023-06-22 28.12 28.12 27.76 27.77 0.0M
2023-06-21 27.93 28.29 27.76 28.19 0.1M
2023-06-20 28.46 28.46 27.95 28.10 0.1M
2023-06-16 28.67 28.78 28.44 28.46 0.1M
2023-06-15 28.33 28.63 28.22 28.45 0.0M
2023-06-14 28.35 28.59 28.03 28.17 0.0M
2023-06-13 28.55 28.56 28.26 28.31 0.0M
2023-06-12 28.54 28.64 28.31 28.35 0.0M
2023-06-09 29.21 29.23 28.56 28.64 0.0M
2023-06-08 28.90 29.53 28.65 29.33 0.1M
2023-06-07 28.31 28.81 28.30 28.77 0.0M
2023-06-06 28.13 28.26 28.04 28.10 0.0M
2023-06-05 28.30 28.45 27.97 28.11 0.0M
2023-06-02 27.52 28.37 27.52 28.07 0.1M
2023-06-01 26.94 27.44 26.75 27.39 0.0M
2023-05-31 26.86 27.07 26.72 26.95 0.0M
2023-05-30 27.26 27.51 26.90 26.98 0.0M
2023-05-26 27.58 27.58 27.00 27.27 0.1M
2023-05-25 27.80 27.80 27.13 27.41 0.0M
2023-05-24 27.77 28.01 27.68 27.91 0.0M
2023-05-23 27.65 28.13 27.65 27.94 0.1M
2023-05-22 28.95 28.95 28.46 28.51 0.1M
2023-05-19 28.87 28.98 28.58 28.65 0.0M
2023-05-18 28.32 28.76 28.13 28.74 0.0M
2023-05-17 28.61 28.61 28.15 28.50 0.0M
2023-05-16 29.03 29.10 28.36 28.53 0.0M
2023-05-15 28.91 29.12 28.50 29.03 0.1M
2023-05-12 28.61 29.08 28.61 28.82 0.0M
2023-05-11 28.86 28.86 28.51 28.52 0.0M
2023-05-10 29.18 29.18 28.70 28.96 0.0M
2023-05-09 28.68 29.14 28.68 28.96 0.0M
2023-05-08 28.91 29.13 28.70 28.88 0.0M
2023-05-05 28.47 28.97 28.47 28.70 0.0M
2023-05-04 27.96 28.46 27.91 28.07 0.0M
2023-05-03 28.79 28.84 28.21 28.23 0.1M
2023-05-02 29.47 29.51 28.56 29.00 0.0M
2023-05-01 29.68 29.90 29.68 29.71 0.0M
2023-04-28 29.07 29.80 29.07 29.69 0.0M
2023-04-27 28.98 29.40 28.98 29.27 0.0M
2023-04-26 29.34 29.36 28.90 28.91 0.1M
2023-04-25 29.98 29.98 29.49 29.51 0.1M
2023-04-24 29.88 30.28 29.66 30.24 0.0M
2023-04-21 30.10 30.10 29.80 29.95 0.0M
2023-04-20 29.58 29.89 29.58 29.81 0.0M
2023-04-19 29.85 30.04 29.85 29.96 0.0M
2023-04-18 30.33 30.33 29.95 30.03 0.0M
2023-04-17 30.20 30.56 29.95 30.13 0.0M
2023-04-14 30.48 30.63 30.19 30.30 0.0M
2023-04-13 30.30 30.59 30.28 30.51 0.0M
2023-04-12 30.61 30.82 30.39 30.41 0.0M
2023-04-11 30.22 30.65 30.19 30.47 0.0M
2023-04-10 30.01 30.32 30.01 30.06 0.0M
2023-04-06 30.24 30.28 30.01 30.15 0.0M
2023-04-05 29.45 30.18 29.45 30.11 0.0M
2023-04-04 29.86 29.87 29.34 29.49 0.0M
2023-04-03 29.81 30.22 29.74 29.91 0.1M
2023-03-31 29.29 29.51 29.29 29.40 0.1M
2023-03-30 28.97 29.32 28.97 29.30 0.1M
2023-03-29 28.64 28.93 28.64 28.78 0.0M
2023-03-28 28.24 28.60 28.24 28.49 0.1M
2023-03-27 27.67 28.47 27.67 28.23 0.0M
2023-03-24 26.96 27.63 26.76 27.52 0.0M
2023-03-23 28.00 28.03 26.97 27.30 0.0M
2023-03-22 28.56 28.56 27.84 27.86 0.0M
2023-03-21 28.61 28.72 28.39 28.52 0.0M
2023-03-20 27.95 28.44 27.95 28.26 0.0M
2023-03-17 28.42 28.42 27.73 28.01 0.0M
2023-03-16 28.00 28.50 27.68 28.45 0.1M
2023-03-15 28.55 28.55 28.00 28.23 0.1M
2023-03-14 28.83 29.65 28.69 28.96 0.0M
2023-03-13 28.70 29.43 28.29 28.68 0.1M
2023-03-10 30.17 30.21 29.13 29.17 0.1M
2023-03-09 30.63 31.04 30.16 30.16 0.0M
2023-03-08 30.71 30.87 30.50 30.75 0.0M
2023-03-07 31.27 31.27 30.80 30.81 0.0M
2023-03-06 31.55 31.74 31.37 31.40 0.0M
2023-03-03 30.92 31.68 30.92 31.59 0.1M
2023-03-02 30.34 31.05 30.30 30.99 0.0M
2023-03-01 30.74 30.85 30.40 30.53 0.1M
2023-02-28 31.35 31.35 30.89 30.89 0.1M
2023-02-27 31.01 31.47 31.00 31.12 0.0M
2023-02-24 31.21 31.28 31.00 31.07 0.0M
2023-02-23 31.43 31.65 31.21 31.21 0.1M
2023-02-22 31.47 31.69 31.11 31.20 0.1M
2023-02-21 32.15 32.16 31.53 31.55 0.1M
2023-02-17 32.37 32.53 32.04 32.39 0.0M
2023-02-16 33.62 33.62 33.15 33.38 0.0M
2023-02-15 33.16 33.51 32.85 33.51 0.0M
2023-02-14 33.01 33.65 33.01 33.35 0.0M
2023-02-13 33.09 33.53 32.92 33.25 0.0M
2023-02-10 32.64 33.26 32.64 33.18 0.0M
2023-02-09 33.16 33.21 32.54 32.64 0.0M
2023-02-08 33.42 33.42 32.94 33.11 0.0M
2023-02-07 33.26 33.42 32.93 33.40 0.0M
2023-02-06 33.18 33.35 32.89 33.34 0.0M
2023-02-03 33.66 33.80 33.31 33.37 0.0M
2023-02-02 33.64 33.90 33.41 33.79 0.0M
2023-02-01 33.67 33.82 33.06 33.54 0.0M
2023-01-31 32.80 33.69 32.80 33.69 0.0M
2023-01-30 33.28 33.41 32.88 32.98 0.0M
2023-01-27 33.87 33.87 33.40 33.53 0.0M
2023-01-26 33.41 33.69 33.17 33.59 0.0M
2023-01-25 33.27 33.28 32.74 33.24 0.0M
2023-01-24 33.60 33.80 33.21 33.48 0.0M
2023-01-23 33.26 33.80 33.26 33.51 0.0M
2023-01-20 32.93 33.26 32.76 33.23 0.0M
2023-01-19 32.84 33.19 32.64 32.99 0.0M
2023-01-18 34.24 34.24 33.01 33.09 0.0M
2023-01-17 34.03 34.29 33.92 34.08 0.1M
2023-01-13 34.11 34.20 33.71 34.09 0.0M
2023-01-12 33.77 34.27 33.63 34.12 0.1M
2023-01-11 33.09 33.66 33.09 33.60 0.0M
2023-01-10 32.73 33.06 32.33 32.97 0.0M
2023-01-09 32.43 32.94 32.31 32.66 0.0M
2023-01-06 31.49 32.32 31.49 32.24 0.0M
2023-01-05 31.13 31.45 31.13 31.25 0.0M
2023-01-04 31.08 31.64 31.08 31.41 0.0M
2023-01-03 31.67 31.79 30.93 31.14 0.0M