トータス・パワー・アンド・エナジー・インフラストラクチャー・クローズドファンド (TPZ)

TPZ
🏛️ アメリカ →
21.01
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
2024-12-31 20.02 20.22 20.00 20.07 0.2M
2024-12-30 19.91 20.13 19.79 20.08 0.2M
2024-12-27 19.96 20.09 19.83 19.95 0.7M
2024-12-26 20.09 20.18 19.92 20.02 1.6M
2024-12-24 20.01 20.23 20.00 20.21 0.0M
2024-12-23 19.75 20.00 19.73 20.00 0.1M
2024-12-20 19.26 19.86 19.23 19.73 0.0M
2024-12-19 19.61 19.73 18.62 19.53 0.0M
2024-12-18 19.80 20.36 19.45 19.58 0.0M
2024-12-17 19.97 20.10 19.80 19.90 0.0M
2024-12-16 20.12 20.42 20.00 20.01 0.0M
2024-12-13 20.14 20.40 20.14 20.22 0.0M
2024-12-12 20.21 20.46 20.15 20.29 0.0M
2024-12-11 20.00 20.43 20.00 20.29 0.1M
2024-12-10 20.20 20.37 20.09 20.15 0.0M
2024-12-09 20.62 20.77 20.18 20.23 0.0M
2024-12-06 20.82 20.82 20.52 20.58 0.0M
2024-12-05 20.30 20.74 20.30 20.74 0.0M
2024-12-04 20.54 20.59 20.24 20.35 0.0M
2024-12-03 20.53 20.66 20.44 20.51 0.0M
2024-12-02 20.95 20.99 20.43 20.51 0.0M
2024-11-29 20.62 20.94 20.56 20.82 0.0M
2024-11-27 20.54 20.77 20.48 20.68 0.0M
2024-11-26 20.50 20.66 20.34 20.44 0.0M
2024-11-25 20.80 20.96 20.37 20.54 0.0M
2024-11-22 20.88 20.91 20.60 20.90 0.0M
2024-11-21 20.50 20.79 20.47 20.77 0.0M
2024-11-20 20.46 20.48 20.34 20.40 0.0M
2024-11-19 20.31 20.38 20.05 20.35 0.0M
2024-11-18 20.16 20.30 19.98 20.22 0.0M
2024-11-15 19.72 20.10 19.53 20.04 0.0M
2024-11-14 19.73 19.80 19.50 19.72 0.0M
2024-11-13 19.78 19.93 19.68 19.75 0.0M
2024-11-12 20.03 20.06 19.65 19.71 0.0M
2024-11-11 19.85 20.40 19.35 20.28 0.0M
2024-11-08 20.00 20.00 19.68 19.74 0.0M
2024-11-07 19.47 19.95 19.36 19.65 0.0M
2024-11-06 19.10 19.56 19.01 19.47 0.0M
2024-11-05 18.85 19.08 18.82 18.99 0.0M
2024-11-04 18.81 18.83 18.72 18.74 0.0M
2024-11-01 18.50 18.83 18.50 18.69 0.0M
2024-10-31 18.52 18.79 18.52 18.66 0.0M
2024-10-30 18.64 18.67 18.56 18.61 0.0M
2024-10-29 18.58 18.69 18.51 18.54 0.0M
2024-10-28 18.61 18.68 18.47 18.63 0.0M
2024-10-25 18.72 18.85 18.58 18.71 0.0M
2024-10-24 18.62 18.81 18.57 18.80 0.0M
2024-10-23 18.82 18.84 18.72 18.77 0.0M
2024-10-22 18.65 18.83 18.65 18.78 0.0M
2024-10-21 18.63 18.74 18.62 18.65 0.0M
2024-10-18 18.81 18.98 18.67 18.69 0.1M
2024-10-17 18.86 18.99 18.79 18.84 0.0M
2024-10-16 18.87 18.95 18.80 18.87 0.0M
2024-10-15 19.09 19.09 18.74 18.85 0.0M
2024-10-14 18.78 18.95 18.69 18.94 0.0M
2024-10-11 18.60 18.77 18.60 18.70 0.0M
2024-10-10 18.78 18.78 18.61 18.65 0.0M
2024-10-09 18.51 18.76 18.47 18.71 0.0M
2024-10-08 18.61 18.70 18.47 18.50 0.0M
2024-10-07 18.63 18.77 18.58 18.63 0.0M
2024-10-04 18.66 18.72 18.51 18.54 0.1M
2024-10-03 18.39 18.53 18.34 18.52 0.0M
2024-10-02 18.25 18.37 18.25 18.34 0.0M
2024-10-01 18.13 18.41 18.13 18.20 0.0M
2024-09-30 18.16 18.28 18.07 18.11 0.1M
2024-09-27 18.17 18.30 18.05 18.14 0.0M
2024-09-26 18.30 18.45 18.11 18.15 0.1M
2024-09-25 18.49 18.50 18.25 18.29 0.0M
2024-09-24 18.45 18.45 18.28 18.36 0.0M
2024-09-23 18.10 18.52 17.90 18.37 0.0M
2024-09-20 18.36 18.41 18.12 18.23 0.1M
2024-09-19 18.50 18.52 18.28 18.28 0.0M
2024-09-18 18.50 18.50 18.33 18.35 0.0M
2024-09-17 18.35 18.50 18.27 18.35 0.0M
2024-09-16 18.30 18.30 18.21 18.27 0.0M
2024-09-13 18.14 18.30 18.10 18.20 0.0M
2024-09-12 18.07 18.12 17.98 18.10 0.0M
2024-09-11 18.11 18.11 17.94 17.94 0.0M
2024-09-10 18.04 18.10 17.87 18.05 0.0M
2024-09-09 18.11 18.17 17.86 18.05 0.0M
2024-09-06 18.29 18.34 17.93 17.96 0.0M
2024-09-05 18.33 18.33 18.09 18.17 0.0M
2024-09-04 18.16 18.32 18.07 18.22 0.0M
2024-09-03 18.21 18.23 17.86 17.96 0.0M
2024-08-30 18.38 18.48 18.24 18.35 0.0M
2024-08-29 18.00 18.37 18.00 18.25 0.0M
2024-08-28 18.00 18.05 17.85 17.85 0.0M
2024-08-27 18.13 18.18 18.01 18.07 0.0M
2024-08-26 17.92 18.10 17.91 18.00 0.0M
2024-08-23 17.77 17.98 17.77 17.90 0.0M
2024-08-22 18.00 18.00 17.83 17.86 0.0M
2024-08-21 17.95 17.97 17.74 17.97 0.0M
2024-08-20 17.97 18.11 17.92 17.93 0.0M
2024-08-19 17.89 17.99 17.87 17.95 0.0M
2024-08-16 17.78 17.89 17.78 17.87 0.0M
2024-08-15 17.69 17.79 17.62 17.78 0.0M
2024-08-14 17.52 17.79 17.38 17.57 0.0M
2024-08-13 17.60 17.60 17.20 17.44 0.0M
2024-08-12 17.28 17.35 17.20 17.28 0.1M
2024-08-09 17.42 17.42 17.13 17.19 0.0M
2024-08-08 17.46 17.67 17.46 17.56 0.0M
2024-08-07 17.99 17.99 17.40 17.42 0.0M
2024-08-06 16.85 17.23 16.80 17.18 0.1M
2024-08-05 16.08 16.13 15.69 15.97 0.0M
2024-08-02 16.47 16.47 16.10 16.30 0.0M
2024-08-01 16.59 16.64 16.25 16.50 0.0M
2024-07-31 16.59 16.59 16.37 16.49 0.0M
2024-07-30 16.13 16.54 16.13 16.54 0.0M
2024-07-29 16.20 16.20 16.05 16.07 0.0M
2024-07-26 16.23 16.38 16.10 16.12 0.0M
2024-07-25 16.20 16.49 16.20 16.31 0.0M
2024-07-24 16.50 16.52 16.19 16.22 0.0M
2024-07-23 16.70 16.70 16.53 16.57 0.0M
2024-07-22 16.44 16.66 16.44 16.59 0.0M
2024-07-19 16.45 16.48 16.31 16.40 0.0M
2024-07-18 16.32 16.41 16.26 16.41 0.0M
2024-07-17 16.42 16.48 16.30 16.33 0.0M
2024-07-16 16.31 16.36 16.28 16.32 0.0M
2024-07-15 16.25 16.35 16.18 16.26 0.0M
2024-07-12 16.10 16.27 16.08 16.13 0.0M
2024-07-11 15.95 16.19 15.95 16.10 0.0M
2024-07-10 16.03 16.06 15.89 15.95 0.0M
2024-07-09 15.98 16.05 15.88 16.03 0.0M
2024-07-08 16.00 16.06 15.98 16.06 0.0M
2024-07-05 15.91 16.00 15.90 16.00 0.0M
2024-07-03 15.93 15.99 15.78 15.83 0.0M
2024-07-02 15.66 15.96 15.65 15.87 0.0M
2024-07-01 15.79 15.88 15.68 15.74 0.0M
2024-06-28 15.78 15.92 15.73 15.79 0.0M
2024-06-27 15.78 15.85 15.72 15.76 0.0M
2024-06-26 15.67 15.76 15.56 15.72 0.0M
2024-06-25 15.46 15.71 15.46 15.71 0.0M
2024-06-24 15.49 15.66 15.36 15.65 0.0M
2024-06-21 15.41 15.47 15.38 15.40 0.0M
2024-06-20 15.38 15.46 15.37 15.46 0.0M
2024-06-18 15.49 15.49 15.31 15.35 0.0M
2024-06-17 15.13 15.39 15.10 15.30 0.0M
2024-06-14 15.30 15.46 15.18 15.18 0.0M
2024-06-13 15.47 15.47 15.16 15.32 0.0M
2024-06-12 15.46 15.49 15.37 15.47 0.0M
2024-06-11 15.41 15.48 15.15 15.36 0.1M
2024-06-10 15.47 15.70 15.47 15.57 0.0M
2024-06-07 15.34 15.47 15.27 15.45 0.0M
2024-06-06 15.41 15.46 15.41 15.45 0.0M
2024-06-05 15.44 15.44 15.37 15.41 0.0M
2024-06-04 15.33 15.49 15.30 15.38 0.0M
2024-06-03 15.45 15.63 15.38 15.45 0.0M
2024-05-31 15.37 15.46 15.37 15.45 0.0M
2024-05-30 15.23 15.47 15.23 15.34 0.0M
2024-05-29 15.42 15.42 15.21 15.23 0.0M
2024-05-28 15.49 15.51 15.30 15.33 0.0M
2024-05-24 15.65 15.65 15.45 15.45 0.0M
2024-05-23 15.76 15.96 15.46 15.46 0.0M
2024-05-22 15.93 15.93 15.81 15.85 0.0M
2024-05-21 15.81 16.00 15.80 15.98 0.0M
2024-05-20 15.86 15.93 15.81 15.81 0.0M
2024-05-17 15.79 15.79 15.65 15.66 0.0M
2024-05-16 15.67 15.68 15.61 15.68 0.0M
2024-05-15 15.57 15.61 15.57 15.59 0.0M
2024-05-14 15.59 15.59 15.46 15.49 0.0M
2024-05-13 15.64 15.64 15.52 15.52 0.0M
2024-05-10 15.51 15.71 15.43 15.56 0.0M
2024-05-09 15.28 15.56 15.28 15.56 0.0M
2024-05-08 15.36 15.36 15.28 15.33 0.0M
2024-05-07 15.44 15.50 15.32 15.33 0.0M
2024-05-06 15.20 15.30 15.20 15.24 0.0M
2024-05-03 15.27 15.27 15.14 15.19 0.0M
2024-05-02 15.02 15.16 15.00 15.14 0.0M
2024-05-01 15.00 15.05 14.93 14.99 0.0M
2024-04-30 15.20 15.20 15.00 15.02 0.0M
2024-04-29 15.05 15.21 15.05 15.20 0.0M
2024-04-26 15.17 15.36 15.13 15.15 0.0M
2024-04-25 15.07 15.16 15.07 15.16 0.0M
2024-04-24 15.17 15.17 15.07 15.15 0.0M
2024-04-23 15.11 15.17 15.08 15.14 0.0M
2024-04-22 14.96 15.13 14.96 15.10 0.0M
2024-04-19 15.02 15.12 15.02 15.11 0.0M
2024-04-18 14.87 14.92 14.79 14.87 0.0M
2024-04-17 14.74 14.87 14.74 14.84 0.0M
2024-04-16 14.85 14.85 14.70 14.74 0.0M
2024-04-15 15.00 15.22 14.83 14.89 0.0M
2024-04-12 15.24 15.24 15.04 15.05 0.0M
2024-04-11 15.29 15.31 15.24 15.26 0.0M
2024-04-10 15.38 15.77 15.28 15.37 0.0M
2024-04-09 15.70 15.70 15.50 15.52 0.0M
2024-04-08 15.59 15.63 15.54 15.59 0.0M
2024-04-05 15.63 15.65 15.52 15.59 0.0M
2024-04-04 15.63 15.80 15.63 15.68 0.0M
2024-04-03 15.68 15.68 15.65 15.67 0.0M
2024-04-02 15.55 15.63 15.29 15.62 0.0M
2024-04-01 15.53 15.60 15.40 15.58 0.0M
2024-03-28 15.58 15.59 15.48 15.59 0.0M
2024-03-27 15.29 15.48 15.29 15.48 0.0M
2024-03-26 15.32 15.42 15.32 15.37 0.0M
2024-03-25 15.40 15.55 15.35 15.37 0.0M
2024-03-22 15.35 15.41 15.25 15.32 0.0M
2024-03-21 15.28 15.31 15.14 15.14 0.0M
2024-03-20 15.54 15.54 15.17 15.35 0.0M
2024-03-19 15.16 15.23 15.16 15.23 0.0M
2024-03-18 15.77 15.77 15.19 15.19 0.0M
2024-03-15 15.14 15.25 15.14 15.23 0.0M
2024-03-14 15.25 15.35 15.22 15.22 0.0M
2024-03-13 15.10 15.24 15.10 15.22 0.0M
2024-03-12 14.90 15.10 14.90 15.08 0.0M
2024-03-11 14.93 14.99 14.93 14.97 0.0M
2024-03-08 14.92 14.95 14.89 14.91 0.0M
2024-03-07 14.92 14.92 14.85 14.89 0.0M
2024-03-06 14.80 14.89 14.78 14.87 0.0M
2024-03-05 14.74 14.80 14.71 14.75 0.0M
2024-03-04 14.74 14.75 14.68 14.73 0.0M
2024-03-01 14.61 14.74 14.60 14.70 0.0M
2024-02-29 14.53 14.64 14.53 14.56 0.0M
2024-02-28 14.60 14.60 14.50 14.54 0.0M
2024-02-27 14.65 14.65 14.55 14.55 0.0M
2024-02-26 14.49 14.59 14.49 14.55 0.0M
2024-02-23 14.54 14.62 14.51 14.60 0.0M
2024-02-22 14.36 14.62 14.36 14.53 0.0M
2024-02-21 14.54 14.54 14.47 14.49 0.0M
2024-02-20 14.47 14.61 14.45 14.49 0.0M
2024-02-16 14.44 14.49 14.42 14.44 0.0M
2024-02-15 14.21 14.46 14.20 14.44 0.0M
2024-02-14 14.16 14.44 14.14 14.14 0.0M
2024-02-13 14.30 14.30 14.16 14.16 0.0M
2024-02-12 14.19 14.37 14.19 14.33 0.0M
2024-02-09 14.23 14.24 14.15 14.18 0.0M
2024-02-08 14.11 14.21 14.10 14.17 0.0M
2024-02-07 14.11 14.19 14.08 14.09 0.0M
2024-02-06 14.08 14.13 14.08 14.13 0.0M
2024-02-05 14.21 14.21 14.04 14.08 0.0M
2024-02-02 14.15 14.21 14.11 14.18 0.0M
2024-02-01 14.19 14.28 14.18 14.25 0.0M
2024-01-31 14.22 14.25 14.11 14.13 0.0M
2024-01-30 14.14 14.21 14.14 14.20 0.0M
2024-01-29 14.20 14.20 14.12 14.17 0.0M
2024-01-26 14.07 14.14 14.05 14.14 0.0M
2024-01-25 14.01 14.06 13.95 14.06 0.0M
2024-01-24 13.92 13.96 13.92 13.94 0.0M
2024-01-23 13.82 13.97 13.79 13.89 0.0M
2024-01-22 13.86 14.01 13.85 13.94 0.0M
2024-01-19 13.94 13.94 13.81 13.86 0.0M
2024-01-18 13.94 13.94 13.85 13.88 0.0M
2024-01-17 14.05 14.08 13.86 13.94 0.0M
2024-01-16 14.21 14.28 14.04 14.05 0.0M
2024-01-12 14.20 14.23 14.16 14.21 0.0M
2024-01-11 14.15 14.19 14.09 14.15 0.0M
2024-01-10 14.08 14.15 14.04 14.12 0.0M
2024-01-09 14.09 14.09 13.98 14.05 0.0M
2024-01-08 14.03 14.12 13.97 14.05 0.0M
2024-01-05 14.27 14.31 13.98 14.10 0.0M
2024-01-04 14.23 14.28 14.16 14.18 0.0M
2024-01-03 13.98 14.32 13.91 14.27 0.0M
2024-01-02 14.05 14.05 13.92 14.04 0.0M