Tortoise Global Water Fund (TBLU)

TBLU
🏛️ アメリカ →
52.62
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
2025-09-26 52.58 52.62 52.51 52.62 0.0M
2025-09-25 52.33 52.33 52.28 52.29 0.0M
2025-09-24 53.00 53.00 52.59 52.59 0.0M
2025-09-23 53.23 53.23 53.04 53.06 0.0M
2025-09-22 53.01 53.16 53.01 53.16 0.0M
2025-09-19 53.08 53.08 52.94 53.08 0.0M
2025-09-18 53.42 53.46 53.38 53.38 0.0M
2025-09-17 53.90 53.90 53.00 53.11 0.0M
2025-09-16 53.39 53.45 53.31 53.45 0.0M
2025-09-15 53.64 53.70 53.52 53.60 0.0M
2025-09-12 53.72 53.85 53.06 53.58 0.0M
2025-09-11 53.05 54.12 53.05 54.12 0.0M
2025-09-10 53.29 53.29 52.80 53.23 0.0M
2025-09-09 53.87 53.87 53.08 53.18 0.0M
2025-09-08 54.07 54.39 54.07 54.39 0.0M
2025-09-05 54.22 54.34 54.22 54.34 0.0M
2025-09-04 53.08 53.86 53.08 53.86 0.0M
2025-09-03 53.10 53.12 53.02 53.12 0.0M
2025-09-02 53.02 53.15 52.97 53.15 0.0M
2025-08-29 54.13 54.13 54.00 54.08 0.0M
2025-08-28 54.38 54.45 54.03 54.45 0.0M
2025-08-27 54.61 54.67 54.35 54.67 0.0M
2025-08-26 54.49 54.57 54.46 54.57 0.0M
2025-08-25 55.05 55.15 54.45 54.45 0.0M
2025-08-22 54.73 55.36 54.24 55.24 0.0M
2025-08-21 54.42 54.42 54.03 54.20 0.0M
2025-08-20 54.71 54.71 54.01 54.67 0.0M
2025-08-19 54.84 54.84 54.59 54.72 0.0M
2025-08-18 54.29 54.38 54.27 54.38 0.0M
2025-08-15 54.65 54.65 54.53 54.57 0.0M
2025-08-14 54.56 54.56 54.24 54.51 0.0M
2025-08-13 54.60 55.03 54.47 55.03 0.0M
2025-08-12 54.08 54.46 54.08 54.46 0.0M
2025-08-11 54.15 54.15 53.85 53.94 0.0M
2025-08-08 54.14 54.15 54.11 54.11 0.0M
2025-08-07 54.28 54.28 53.93 54.09 0.0M
2025-08-06 53.52 53.89 53.39 53.83 0.0M
2025-08-05 53.30 54.18 53.30 53.90 0.0M
2025-08-04 53.14 53.77 53.14 53.16 0.0M
2025-08-01 53.01 53.16 52.84 53.16 0.0M
2025-07-31 53.39 53.48 53.22 53.23 0.0M
2025-07-30 53.38 53.59 53.19 53.19 0.0M
2025-07-29 53.05 53.26 53.05 53.26 0.0M
2025-07-28 53.51 53.51 53.39 53.42 0.0M
2025-07-25 53.62 53.81 53.62 53.79 0.0M
2025-07-24 53.85 53.85 53.08 53.71 0.0M
2025-07-23 54.25 54.25 53.25 53.84 0.0M
2025-07-22 53.47 53.91 53.47 53.91 0.0M
2025-07-21 53.50 53.78 53.14 53.44 0.0M
2025-07-18 53.23 53.47 53.23 53.40 0.0M
2025-07-17 52.40 53.23 52.40 53.23 0.0M
2025-07-16 52.50 52.76 52.37 52.76 0.0M
2025-07-15 52.84 52.84 52.67 52.67 0.0M
2025-07-14 53.50 53.50 53.20 53.28 0.0M
2025-07-11 53.18 53.34 53.18 53.29 0.0M
2025-07-10 53.76 53.81 53.70 53.70 0.0M
2025-07-09 53.17 53.45 50.49 53.45 0.0M
2025-07-08 53.13 53.18 53.12 53.12 0.0M
2025-07-07 53.14 53.14 52.93 52.97 0.0M
2025-07-03 53.42 53.42 53.42 53.42 0.0M
2025-07-02 53.22 53.35 53.13 53.35 0.0M
2025-07-01 53.34 53.65 53.34 53.52 0.0M
2025-06-30 52.93 52.93 52.78 52.91 0.0M
2025-06-27 52.71 53.00 52.71 52.81 0.0M
2025-06-26 53.34 53.34 52.46 52.64 0.0M
2025-06-25 52.80 52.80 52.59 52.59 0.0M
2025-06-24 52.80 52.89 52.71 52.83 0.0M
2025-06-23 51.92 52.47 51.64 52.47 0.0M
2025-06-20 52.25 52.25 51.60 51.60 0.0M
2025-06-18 51.30 51.98 51.30 51.78 0.0M
2025-06-17 51.82 52.11 51.65 51.76 0.0M
2025-06-16 51.98 52.51 51.98 52.32 0.0M
2025-06-13 52.87 52.87 52.06 52.06 0.0M
2025-06-12 52.80 52.95 52.80 52.86 0.0M
2025-06-11 53.04 53.04 52.65 52.68 0.0M
2025-06-10 52.63 52.73 52.62 52.73 0.0M
2025-06-09 52.46 52.70 52.34 52.34 0.0M
2025-06-06 52.29 52.46 52.23 52.29 0.0M
2025-06-05 52.27 52.50 52.20 52.25 0.0M
2025-06-04 51.94 52.50 51.94 52.29 0.0M
2025-06-03 51.17 52.21 51.17 52.21 0.0M
2025-06-02 51.15 51.69 51.15 51.69 0.0M
2025-05-30 51.54 53.07 51.54 51.72 0.0M
2025-05-29 51.28 51.61 51.28 51.55 0.0M
2025-05-28 53.00 53.00 51.26 51.26 0.0M
2025-05-27 53.97 53.97 51.72 51.85 0.0M
2025-05-23 51.15 51.17 50.87 51.07 0.0M
2025-05-22 50.90 51.28 50.86 51.14 0.0M
2025-05-21 52.10 52.10 51.16 51.17 0.0M
2025-05-20 51.45 51.90 51.45 51.90 0.0M
2025-05-19 51.35 51.89 51.35 51.89 0.0M
2025-05-16 50.00 51.64 50.00 51.61 0.0M
2025-05-15 50.46 51.14 48.86 51.14 0.0M
2025-05-14 49.03 50.50 49.03 50.25 0.0M
2025-05-13 50.64 50.64 50.43 50.50 0.0M
2025-05-12 50.05 50.68 50.05 50.60 0.0M
2025-05-09 49.56 49.93 49.56 49.84 0.0M
2025-05-08 49.00 50.00 49.00 49.95 0.0M
2025-05-07 49.29 49.29 49.12 49.12 0.0M
2025-05-06 49.07 49.85 49.07 49.85 0.0M
2025-05-05 49.00 50.03 49.00 49.55 0.0M
2025-05-02 50.00 50.04 49.79 50.04 0.0M
2025-05-01 48.68 49.47 48.68 49.47 0.0M
2025-04-30 49.18 49.18 49.18 49.18 0.0M
2025-04-29 48.81 48.81 48.77 48.77 0.0M
2025-04-28 47.93 48.63 47.93 48.63 0.0M
2025-04-25 48.55 48.71 48.16 48.71 0.0M
2025-04-24 47.35 48.33 47.35 48.32 0.0M
2025-04-23 48.33 48.33 47.39 47.51 0.0M
2025-04-22 46.50 47.77 46.50 47.77 0.0M
2025-04-21 47.16 47.18 46.25 46.57 0.0M
2025-04-17 47.17 47.55 47.17 47.38 0.0M
2025-04-16 47.07 47.07 46.57 46.57 0.0M
2025-04-15 46.95 47.46 46.71 46.94 0.0M
2025-04-14 46.98 46.98 46.55 46.79 0.0M
2025-04-11 45.52 46.54 45.52 46.54 0.0M
2025-04-10 44.71 45.42 44.71 45.21 0.0M
2025-04-09 43.46 46.03 43.03 45.91 0.0M
2025-04-08 44.28 44.28 42.55 42.89 0.0M
2025-04-07 43.46 44.00 42.87 43.38 0.0M
2025-04-04 45.80 45.80 44.51 44.54 0.0M
2025-04-03 47.29 47.29 46.70 46.79 0.0M
2025-04-02 47.47 47.71 47.47 47.64 0.0M
2025-04-01 47.07 47.54 47.07 47.26 0.0M
2025-03-31 46.85 47.32 46.85 47.32 0.0M
2025-03-28 47.46 47.46 47.23 47.23 0.0M
2025-03-27 47.70 47.70 47.70 47.70 0.0M
2025-03-26 47.94 47.94 47.69 47.69 0.0M
2025-03-25 47.72 47.72 47.67 47.69 0.0M
2025-03-24 47.84 47.84 47.33 47.56 0.0M
2025-03-21 47.08 47.48 47.08 47.25 0.0M
2025-03-20 47.77 47.77 47.77 47.77 0.0M
2025-03-19 47.98 48.20 47.98 48.18 0.0M
2025-03-18 47.93 48.01 47.80 47.92 0.0M
2025-03-17 47.69 48.29 47.69 48.17 0.0M
2025-03-14 47.45 47.70 47.24 47.70 0.0M
2025-03-13 46.89 46.98 46.89 46.94 0.0M
2025-03-12 47.39 47.50 47.28 47.28 0.0M
2025-03-11 47.65 48.09 47.40 47.66 0.0M
2025-03-10 48.21 48.69 47.97 48.18 0.0M
2025-03-07 47.72 48.56 47.72 48.56 0.0M
2025-03-06 47.53 47.66 47.47 47.66 0.0M
2025-03-05 47.24 47.66 47.21 47.57 0.0M
2025-03-04 47.19 47.19 46.29 46.85 0.0M
2025-03-03 47.64 47.73 46.89 46.94 0.0M
2025-02-28 47.15 47.40 46.91 47.13 0.0M
2025-02-27 47.49 47.49 47.07 47.13 0.0M
2025-02-26 47.65 47.80 47.58 47.58 0.0M
2025-02-25 46.74 47.53 46.74 47.40 0.0M
2025-02-24 46.99 46.99 46.64 46.90 0.0M
2025-02-21 47.18 47.18 46.63 46.71 0.0M
2025-02-20 47.10 47.19 46.92 47.19 0.0M
2025-02-19 47.17 47.25 47.14 47.18 0.0M
2025-02-18 47.34 47.54 47.34 47.53 0.0M
2025-02-14 47.73 47.88 47.48 47.54 0.0M
2025-02-13 47.37 47.66 47.30 47.65 0.0M
2025-02-12 46.93 47.28 46.93 47.27 0.0M
2025-02-11 47.26 47.46 47.26 47.43 0.0M
2025-02-10 47.11 47.16 46.96 47.16 0.0M
2025-02-07 46.88 46.88 46.81 46.81 0.0M
2025-02-06 47.33 47.33 47.28 47.28 0.0M
2025-02-05 47.09 47.28 47.09 47.22 0.0M
2025-02-04 47.37 47.37 47.26 47.26 0.0M
2025-02-03 47.39 47.56 46.65 47.36 0.0M
2025-01-31 48.06 48.19 47.61 47.73 0.0M
2025-01-30 47.77 48.12 47.71 47.83 0.0M
2025-01-29 47.85 47.99 47.57 47.57 0.0M
2025-01-28 47.46 47.89 47.46 47.89 0.0M
2025-01-27 47.56 48.03 47.56 47.93 0.0M
2025-01-24 47.74 47.74 47.37 47.48 0.0M
2025-01-23 47.51 47.94 47.35 47.79 0.0M
2025-01-22 47.97 47.97 47.82 47.89 0.0M
2025-01-21 47.98 48.27 47.98 48.17 0.0M
2025-01-17 47.61 47.83 47.61 47.64 0.0M
2025-01-16 47.12 47.43 47.12 47.36 0.0M
2025-01-15 47.06 47.07 47.06 47.07 0.0M
2025-01-14 46.14 46.64 46.14 46.51 0.0M
2025-01-13 45.62 46.04 45.62 46.04 0.0M
2025-01-10 45.68 45.88 45.52 45.61 0.0M
2025-01-08 46.12 46.41 46.05 46.41 0.0M
2025-01-07 46.64 46.79 46.33 46.37 0.0M
2025-01-06 47.04 47.04 46.70 46.70 0.0M
2025-01-03 46.61 47.06 46.61 46.90 0.0M
2025-01-02 47.17 47.39 46.47 46.68 0.0M