Traeger Inc (COOK)

COOK
🏛️ アメリカ →
1.22
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
2021-12-31 12.05 12.34 11.84 12.16 0.5M
2021-12-30 11.77 12.44 11.77 12.12 1.0M
2021-12-29 12.13 12.13 11.65 11.90 0.9M
2021-12-28 12.42 12.78 12.18 12.20 0.5M
2021-12-27 12.63 12.68 12.18 12.43 0.4M
2021-12-23 12.98 13.14 12.50 12.64 1.1M
2021-12-22 12.25 13.11 12.23 12.94 0.7M
2021-12-21 12.04 12.54 11.88 12.35 1.6M
2021-12-20 12.22 12.43 11.64 11.93 1.1M
2021-12-17 11.96 12.72 11.39 12.63 1.2M
2021-12-16 12.99 13.16 12.06 12.06 0.8M
2021-12-15 12.90 13.03 12.29 12.83 0.3M
2021-12-14 12.73 13.06 12.49 12.96 0.9M
2021-12-13 13.13 13.61 12.76 12.98 0.7M
2021-12-10 13.12 13.32 12.84 13.24 0.8M
2021-12-09 14.25 14.25 12.93 12.96 0.8M
2021-12-08 13.73 14.43 13.29 14.06 0.9M
2021-12-07 13.02 13.89 13.02 13.59 0.5M
2021-12-06 12.75 12.95 11.90 12.82 0.4M
2021-12-03 13.54 13.60 12.60 12.72 0.6M
2021-12-02 12.95 13.52 12.83 13.48 0.7M
2021-12-01 13.38 13.73 12.86 12.97 0.8M
2021-11-30 12.92 13.03 12.27 12.91 1.6M
2021-11-29 13.68 13.72 12.68 12.92 1.1M
2021-11-26 13.48 13.89 13.00 13.31 0.4M
2021-11-24 13.87 13.87 13.23 13.72 1.1M
2021-11-23 13.87 14.22 13.20 13.85 2.6M
2021-11-22 14.63 15.11 14.03 14.13 1.5M
2021-11-19 15.40 15.49 14.41 14.62 0.9M
2021-11-18 15.71 15.95 15.27 15.43 1.6M
2021-11-17 16.75 16.85 15.60 15.67 1.4M
2021-11-16 17.82 17.82 15.85 16.57 3.2M
2021-11-15 20.30 20.50 19.26 19.70 0.8M
2021-11-12 20.20 20.43 19.67 19.72 0.4M
2021-11-11 21.19 21.24 20.03 20.08 0.4M
2021-11-10 21.09 21.13 20.77 21.09 0.3M
2021-11-09 21.84 22.11 21.13 21.33 0.3M
2021-11-08 21.10 22.31 21.04 21.76 0.6M
2021-11-05 21.10 21.54 20.97 21.21 0.3M
2021-11-04 21.35 21.82 20.83 21.04 0.3M
2021-11-03 20.64 21.50 20.36 21.21 0.3M
2021-11-02 19.71 20.78 19.50 20.69 0.5M
2021-11-01 18.91 20.00 18.91 19.65 0.5M
2021-10-29 19.20 19.52 18.69 18.89 0.6M
2021-10-28 18.94 19.62 18.75 19.48 0.5M
2021-10-27 19.31 19.33 18.75 18.82 0.4M
2021-10-26 19.85 20.00 19.03 19.16 0.7M
2021-10-25 20.64 20.70 19.54 19.58 0.4M
2021-10-22 20.82 21.06 20.66 20.77 0.3M
2021-10-21 20.93 20.99 20.22 20.97 0.3M
2021-10-20 20.18 21.44 19.94 20.93 0.3M
2021-10-19 20.35 20.65 20.13 20.29 0.4M
2021-10-18 19.70 20.33 19.39 20.32 0.3M
2021-10-15 21.18 21.31 19.51 19.74 0.6M
2021-10-14 20.25 21.46 20.01 21.03 0.5M
2021-10-13 19.12 20.10 18.95 20.02 0.4M
2021-10-12 19.26 19.46 18.47 18.81 1.2M
2021-10-11 19.88 20.14 19.12 19.16 0.3M
2021-10-08 20.05 20.46 19.84 20.02 0.1M
2021-10-07 20.25 20.65 19.87 20.08 0.3M
2021-10-06 20.16 20.52 19.85 20.18 0.8M
2021-10-05 20.32 20.74 20.05 20.50 0.5M
2021-10-04 20.90 21.03 20.20 20.42 0.8M
2021-10-01 20.93 21.16 19.80 21.12 1.0M
2021-09-30 21.27 21.55 20.29 20.93 0.9M
2021-09-29 22.73 22.83 20.92 21.00 0.4M
2021-09-28 23.15 23.24 22.34 22.56 0.4M
2021-09-27 22.95 23.54 22.24 23.33 0.6M
2021-09-24 22.71 23.15 22.25 22.74 1.1M
2021-09-23 20.69 23.51 20.60 23.09 1.2M
2021-09-22 21.17 21.49 20.39 20.64 1.3M
2021-09-21 22.25 22.39 20.71 21.17 0.8M
2021-09-20 21.12 22.00 21.12 21.95 0.8M
2021-09-17 22.84 23.44 21.51 21.75 4.8M
2021-09-16 22.81 23.26 22.10 23.10 1.2M
2021-09-15 22.13 22.87 21.78 22.77 1.6M
2021-09-14 22.95 23.26 21.30 22.13 1.0M
2021-09-13 24.01 24.12 22.13 23.08 1.1M
2021-09-10 23.75 24.90 22.65 24.02 2.6M
2021-09-09 24.86 25.95 24.40 25.56 1.2M
2021-09-08 26.08 26.25 24.51 25.03 0.8M
2021-09-07 26.76 27.75 25.73 26.08 0.8M
2021-09-03 26.66 27.00 25.74 26.67 0.6M
2021-09-02 25.61 26.65 25.53 26.35 0.5M
2021-09-01 25.46 26.07 24.93 25.98 0.8M
2021-08-31 25.64 26.10 25.09 25.14 0.4M
2021-08-30 26.64 27.12 25.50 25.64 0.6M
2021-08-27 25.77 27.00 25.64 26.18 0.7M
2021-08-26 24.50 25.72 24.44 25.53 0.4M
2021-08-25 24.92 25.43 24.25 24.76 0.6M
2021-08-24 27.52 27.99 24.60 24.72 1.4M
2021-08-23 25.83 28.45 25.61 27.29 2.2M
2021-08-20 26.52 26.91 24.56 25.00 0.8M
2021-08-19 24.64 27.50 24.50 25.78 0.5M
2021-08-18 25.09 26.34 24.58 25.35 0.5M
2021-08-17 25.62 25.87 24.31 25.27 0.8M
2021-08-16 27.06 27.10 25.72 26.15 0.4M
2021-08-13 26.03 27.65 25.90 26.76 0.4M
2021-08-12 29.16 29.47 25.42 25.80 1.2M
2021-08-11 31.19 31.47 28.26 29.37 1.0M
2021-08-10 31.25 32.59 30.50 31.65 0.6M
2021-08-09 29.10 31.83 29.00 30.79 0.6M
2021-08-06 29.94 30.84 28.13 29.21 0.6M
2021-08-05 28.00 30.75 27.85 29.40 2.7M
2021-08-04 27.94 27.95 25.02 27.75 2.7M
2021-08-03 24.51 27.48 24.50 27.07 2.0M
2021-08-02 22.50 24.88 22.06 24.20 1.9M
2021-07-30 22.17 23.19 21.95 22.21 2.8M
2021-07-29 22.00 23.74 21.95 22.00 13.6M