Tortoise North American Pipeline Fund (TPYP)

TPYP
🏛️ アメリカ →
36.53
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 34.08 34.30 33.99 34.09 0.0M
2024-12-30 34.12 34.49 33.99 34.30 0.1M
2024-12-27 34.33 34.38 33.99 34.13 0.0M
2024-12-26 34.48 34.48 34.18 34.24 0.1M
2024-12-24 34.31 34.46 34.13 34.41 0.0M
2024-12-23 33.83 34.21 33.52 34.21 0.1M
2024-12-20 33.36 33.95 33.36 33.91 0.0M
2024-12-19 33.41 33.61 33.23 33.38 0.0M
2024-12-18 34.16 34.16 33.14 33.17 0.0M
2024-12-17 34.20 34.22 33.90 34.16 0.1M
2024-12-16 34.61 34.76 34.32 34.36 0.0M
2024-12-13 34.86 34.86 34.62 34.72 0.2M
2024-12-12 34.91 35.11 34.81 34.91 0.1M
2024-12-11 34.94 35.16 34.89 35.04 0.3M
2024-12-10 34.94 35.10 34.74 34.74 0.0M
2024-12-09 35.83 35.83 34.91 34.97 0.0M
2024-12-06 36.15 36.15 35.57 35.65 0.0M
2024-12-05 35.80 36.31 35.80 36.08 0.0M
2024-12-04 36.05 36.05 35.60 35.77 0.0M
2024-12-03 36.08 36.18 35.89 36.09 0.0M
2024-12-02 36.79 36.79 35.90 35.97 0.1M
2024-11-29 36.50 36.85 36.50 36.82 0.0M
2024-11-27 36.33 36.50 36.27 36.30 0.0M
2024-11-26 36.07 36.29 36.02 36.18 0.0M
2024-11-25 36.89 36.89 36.00 36.09 0.0M
2024-11-22 36.76 36.95 36.69 36.69 0.0M
2024-11-21 36.08 36.71 36.01 36.64 0.0M
2024-11-20 35.94 35.94 35.66 35.86 0.0M
2024-11-19 35.52 35.91 35.35 35.88 0.0M
2024-11-18 35.15 35.58 35.15 35.58 0.1M
2024-11-15 34.69 35.05 34.69 35.01 0.2M
2024-11-14 34.74 34.76 34.58 34.73 0.0M
2024-11-13 34.87 34.87 34.58 34.61 0.0M
2024-11-12 35.02 35.13 34.71 34.71 0.0M
2024-11-11 34.60 35.06 34.60 34.96 0.0M
2024-11-08 34.30 34.60 34.29 34.46 0.0M
2024-11-07 34.00 34.34 33.98 34.18 0.1M
2024-11-06 33.59 34.06 33.56 33.88 0.0M
2024-11-05 32.59 33.03 32.59 33.02 0.0M
2024-11-04 32.38 32.56 32.31 32.51 0.0M
2024-11-01 32.67 32.67 32.21 32.28 0.0M
2024-10-31 32.55 32.74 32.52 32.52 0.0M
2024-10-30 32.43 32.68 32.43 32.49 0.0M
2024-10-29 32.49 32.49 32.21 32.45 0.0M
2024-10-28 32.67 32.67 32.47 32.59 0.0M
2024-10-25 32.93 32.93 32.63 32.66 0.0M
2024-10-24 32.72 32.92 32.70 32.82 0.0M
2024-10-23 32.77 32.81 32.56 32.69 0.0M
2024-10-22 32.73 32.85 32.63 32.80 0.0M
2024-10-21 33.00 33.06 32.63 32.71 0.1M
2024-10-18 32.80 32.97 32.69 32.96 0.1M
2024-10-17 32.96 33.05 32.80 32.81 0.0M
2024-10-16 32.73 32.92 32.66 32.88 0.0M
2024-10-15 32.63 32.69 32.49 32.59 0.0M
2024-10-14 32.68 32.86 32.64 32.81 0.1M
2024-10-11 32.31 32.68 32.31 32.64 0.1M
2024-10-10 32.29 32.35 32.23 32.28 0.0M
2024-10-09 32.03 32.30 31.87 32.30 0.0M
2024-10-08 32.22 32.22 31.90 32.05 0.0M
2024-10-07 32.48 32.48 32.18 32.27 0.1M
2024-10-04 32.27 32.47 32.12 32.47 0.0M
2024-10-03 31.93 32.16 31.87 32.12 0.0M
2024-10-02 31.75 31.89 31.61 31.86 0.1M
2024-10-01 31.34 31.70 31.34 31.70 0.0M
2024-09-30 31.26 31.39 31.05 31.38 0.1M
2024-09-27 31.10 31.33 31.03 31.26 0.1M
2024-09-26 31.46 31.51 31.00 31.01 0.1M
2024-09-25 32.04 32.04 31.81 31.96 0.0M
2024-09-24 32.17 32.20 31.90 31.98 0.0M
2024-09-23 31.74 32.01 31.64 32.00 0.0M
2024-09-20 31.49 31.66 31.36 31.60 0.0M
2024-09-19 31.90 31.93 31.47 31.47 0.0M
2024-09-18 31.75 31.82 31.56 31.56 0.1M
2024-09-17 31.78 31.89 31.67 31.67 0.0M
2024-09-16 31.58 31.77 31.56 31.74 0.0M
2024-09-13 31.22 31.40 31.18 31.36 0.0M
2024-09-12 30.98 31.09 30.90 31.06 0.0M
2024-09-11 30.89 30.91 30.55 30.91 0.0M
2024-09-10 31.03 31.06 30.78 30.97 0.0M
2024-09-09 30.98 31.12 30.92 30.98 0.0M
2024-09-06 31.18 31.31 30.87 30.95 0.5M
2024-09-05 31.20 31.34 31.17 31.20 0.1M
2024-09-04 31.19 31.30 31.03 31.07 0.4M
2024-09-03 31.18 31.30 30.88 31.19 0.0M
2024-08-30 31.01 31.40 31.00 31.40 0.0M
2024-08-29 30.82 31.11 30.82 31.11 0.0M
2024-08-28 30.89 30.92 30.66 30.81 0.0M
2024-08-27 30.99 31.08 30.92 30.96 0.1M
2024-08-26 30.98 31.25 30.98 31.11 0.1M
2024-08-23 30.73 30.92 30.68 30.86 0.0M
2024-08-22 30.50 30.67 30.50 30.51 0.0M
2024-08-21 30.52 30.60 30.45 30.51 0.0M
2024-08-20 30.74 30.76 30.44 30.50 0.0M
2024-08-19 30.59 30.84 30.59 30.78 0.1M
2024-08-16 30.32 30.57 30.32 30.54 0.0M
2024-08-15 30.28 30.38 30.21 30.35 0.0M
2024-08-14 30.02 30.21 29.91 30.21 0.0M
2024-08-13 29.93 29.96 29.75 29.96 0.0M
2024-08-12 29.97 30.10 29.87 29.88 0.0M
2024-08-09 30.02 30.02 29.84 29.94 0.0M
2024-08-08 29.79 30.07 29.79 30.05 0.0M
2024-08-07 29.94 30.16 29.68 29.69 0.0M
2024-08-06 29.04 29.79 29.04 29.63 0.0M
2024-08-05 28.81 29.10 28.57 28.97 0.0M
2024-08-02 29.81 29.81 29.39 29.59 0.0M
2024-08-01 30.20 30.20 29.89 30.03 0.0M
2024-07-31 30.20 30.21 30.03 30.12 0.1M
2024-07-30 29.80 30.08 29.76 30.08 0.0M
2024-07-29 29.86 29.86 29.69 29.74 0.0M
2024-07-26 29.72 29.90 29.66 29.86 0.0M
2024-07-25 29.73 29.86 29.56 29.56 0.0M
2024-07-24 29.98 30.01 29.67 29.67 0.0M
2024-07-23 30.29 30.29 30.00 30.00 0.0M
2024-07-22 30.05 30.33 29.97 30.33 0.0M
2024-07-19 29.93 30.03 29.93 30.02 0.0M
2024-07-18 29.66 30.00 29.66 29.84 0.0M
2024-07-17 29.56 29.87 29.56 29.74 0.0M
2024-07-16 29.40 29.55 29.33 29.55 0.0M
2024-07-15 29.36 29.53 29.35 29.35 0.0M
2024-07-12 29.30 29.44 29.21 29.30 0.4M
2024-07-11 29.05 29.19 28.95 29.13 0.0M
2024-07-10 28.84 28.94 28.68 28.94 0.0M
2024-07-09 28.65 28.90 28.65 28.75 0.1M
2024-07-08 28.73 28.83 28.66 28.68 0.0M
2024-07-05 28.91 28.92 28.71 28.74 0.0M
2024-07-03 28.87 29.14 28.87 28.95 0.0M
2024-07-02 28.78 28.90 28.72 28.82 0.1M
2024-07-01 28.84 28.93 28.64 28.75 0.1M
2024-06-28 28.75 28.85 28.62 28.83 0.1M
2024-06-27 28.67 28.69 28.57 28.69 0.0M
2024-06-26 28.95 28.95 28.78 28.94 0.1M
2024-06-25 28.99 29.03 28.84 29.03 0.1M
2024-06-24 28.48 29.02 28.48 28.99 0.2M
2024-06-21 28.55 28.56 28.41 28.41 0.0M
2024-06-20 28.30 28.55 28.29 28.55 0.0M
2024-06-18 28.15 28.42 28.15 28.32 0.0M
2024-06-17 28.08 28.23 28.00 28.13 0.0M
2024-06-14 28.25 28.25 28.06 28.10 0.0M
2024-06-13 28.48 28.48 28.23 28.32 0.0M
2024-06-12 28.65 28.67 28.49 28.53 0.0M
2024-06-11 28.30 28.49 28.30 28.45 0.0M
2024-06-10 28.44 28.59 28.28 28.54 0.0M
2024-06-07 28.42 28.46 28.28 28.36 0.0M
2024-06-06 28.42 28.53 28.39 28.52 0.0M
2024-06-05 28.46 28.48 28.30 28.47 0.0M
2024-06-04 28.24 28.40 27.98 28.38 0.1M
2024-06-03 28.49 28.49 28.21 28.36 0.0M
2024-05-31 28.14 28.52 28.14 28.49 0.1M
2024-05-30 27.90 27.99 27.90 27.96 0.0M
2024-05-29 28.00 28.00 27.77 27.81 0.0M
2024-05-28 28.18 28.18 28.04 28.11 0.0M
2024-05-24 28.12 28.14 28.03 28.10 0.0M
2024-05-23 28.48 28.48 28.03 28.07 0.0M
2024-05-22 28.79 28.79 28.38 28.41 0.0M
2024-05-21 28.83 29.03 28.83 28.88 0.0M
2024-05-20 28.78 28.94 28.78 28.91 0.0M
2024-05-17 28.65 28.83 28.62 28.80 0.0M
2024-05-16 28.55 28.78 28.55 28.65 0.0M
2024-05-15 28.63 28.71 28.47 28.62 0.0M
2024-05-14 28.31 28.55 28.29 28.54 0.1M
2024-05-13 28.43 28.48 28.26 28.27 0.0M
2024-05-10 28.45 28.50 28.25 28.35 0.0M
2024-05-09 28.23 28.37 28.23 28.36 0.0M
2024-05-08 27.91 28.23 27.91 28.15 0.0M
2024-05-07 28.08 28.22 28.00 28.03 0.0M
2024-05-06 28.06 28.07 27.87 28.03 0.1M
2024-05-03 27.96 27.96 27.75 27.91 0.0M
2024-05-02 27.57 27.88 27.56 27.74 0.1M
2024-05-01 27.71 27.71 27.38 27.38 0.0M
2024-04-30 28.03 28.03 27.60 27.60 0.0M
2024-04-29 28.01 28.06 27.95 28.05 0.0M
2024-04-26 27.98 28.00 27.86 27.94 0.0M
2024-04-25 27.78 28.07 27.76 28.02 0.0M
2024-04-24 27.79 27.93 27.57 27.89 0.0M
2024-04-23 27.65 27.83 27.59 27.74 0.0M
2024-04-22 27.47 27.80 27.42 27.69 0.1M
2024-04-19 27.04 27.64 27.04 27.52 2.3M
2024-04-18 26.89 27.07 26.84 27.04 0.0M
2024-04-17 26.63 26.89 26.63 26.82 0.0M
2024-04-16 26.58 26.70 26.56 26.63 0.0M
2024-04-15 27.22 27.24 26.86 26.88 0.0M
2024-04-12 27.41 27.61 27.07 27.18 0.0M
2024-04-11 27.50 27.50 27.19 27.43 0.0M
2024-04-10 27.44 27.53 27.36 27.53 0.0M
2024-04-09 27.76 27.82 27.66 27.76 0.0M
2024-04-08 27.88 27.91 27.75 27.75 0.0M
2024-04-05 27.76 27.84 27.60 27.74 0.0M
2024-04-04 28.02 28.15 27.74 27.83 0.0M
2024-04-03 28.00 28.06 27.94 27.94 0.0M
2024-04-02 27.77 27.99 27.57 27.91 0.0M
2024-04-01 27.88 28.00 27.72 27.82 0.0M
2024-03-28 27.70 27.97 27.67 27.96 0.0M
2024-03-27 27.37 27.61 27.37 27.61 0.0M
2024-03-26 27.52 27.52 27.35 27.42 0.0M
2024-03-25 27.53 27.64 27.42 27.56 0.1M
2024-03-22 27.45 27.63 27.36 27.38 0.1M
2024-03-21 27.32 27.58 27.32 27.42 0.0M
2024-03-20 27.35 27.46 27.01 27.34 0.0M
2024-03-19 27.32 27.64 27.32 27.55 0.0M
2024-03-18 27.28 27.41 27.28 27.36 0.0M
2024-03-15 27.35 27.42 27.31 27.34 0.0M
2024-03-14 27.41 27.43 27.10 27.26 0.0M
2024-03-13 27.49 27.69 27.40 27.43 0.0M
2024-03-12 27.45 27.55 27.37 27.44 0.0M
2024-03-11 27.10 27.46 27.10 27.44 0.0M
2024-03-08 27.41 27.41 27.20 27.29 0.0M
2024-03-07 27.25 27.43 27.24 27.31 0.0M
2024-03-06 27.13 27.34 27.13 27.21 0.0M
2024-03-05 26.85 27.24 26.85 27.03 0.0M
2024-03-04 26.84 26.95 26.75 26.83 0.0M
2024-03-01 26.53 26.85 26.53 26.85 0.0M
2024-02-29 26.38 26.71 26.38 26.58 0.0M
2024-02-28 26.42 26.54 26.32 26.32 0.0M
2024-02-27 26.45 26.52 26.31 26.45 0.0M
2024-02-26 26.48 26.56 26.24 26.24 0.0M
2024-02-23 26.56 26.66 26.47 26.57 0.0M
2024-02-22 26.57 26.66 26.42 26.56 0.0M
2024-02-21 26.37 26.70 26.37 26.70 0.1M
2024-02-20 26.13 26.39 26.13 26.15 0.1M
2024-02-16 25.90 26.29 25.90 26.23 0.0M
2024-02-15 25.27 26.01 25.27 25.87 0.1M
2024-02-14 25.54 25.54 25.21 25.36 0.1M
2024-02-13 25.60 25.78 25.19 25.38 0.1M
2024-02-12 25.33 25.80 25.33 25.67 0.1M
2024-02-09 25.40 25.46 25.28 25.32 0.0M
2024-02-08 25.33 25.44 25.25 25.38 0.1M
2024-02-07 25.45 25.45 25.24 25.38 0.0M
2024-02-06 25.40 25.46 25.31 25.38 0.1M
2024-02-05 25.60 25.60 25.23 25.38 0.2M
2024-02-02 25.85 25.85 25.52 25.71 0.1M
2024-02-01 25.89 26.15 25.86 25.92 0.1M
2024-01-31 26.22 26.22 25.75 25.75 0.2M
2024-01-30 26.06 26.22 25.96 26.13 0.1M
2024-01-29 26.08 26.13 25.88 26.10 0.1M
2024-01-26 25.84 26.11 25.84 26.09 0.1M
2024-01-25 25.68 25.88 25.59 25.84 0.0M
2024-01-24 25.72 25.75 25.54 25.58 0.0M
2024-01-23 25.59 25.68 25.52 25.66 0.0M
2024-01-22 25.60 25.69 25.48 25.62 0.0M
2024-01-19 25.50 25.52 25.35 25.49 0.0M
2024-01-18 25.54 25.54 25.36 25.53 0.0M
2024-01-17 25.63 25.75 25.43 25.48 0.0M
2024-01-16 25.94 25.98 25.77 25.81 0.0M
2024-01-12 26.13 26.23 25.96 26.02 0.0M
2024-01-11 26.17 26.17 25.80 25.88 0.0M
2024-01-10 26.12 26.20 26.00 26.15 0.2M
2024-01-09 26.20 26.20 25.99 26.12 0.3M
2024-01-08 26.03 26.28 25.87 26.28 0.3M
2024-01-05 26.21 26.33 26.10 26.19 0.3M
2024-01-04 26.35 26.52 26.13 26.13 0.9M
2024-01-03 26.06 26.38 25.99 26.34 0.4M
2024-01-02 25.99 26.19 25.99 26.12 0.7M