トランスキャット (TRNS)

TRNS
🏛️ アメリカ →
72.73
最終更新: 2025-09-29
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
2025-09-29 73.81 74.26 72.49 72.73 0.1M
2025-09-26 72.90 74.26 72.20 73.70 0.1M
2025-09-25 72.07 73.14 71.46 72.81 0.1M
2025-09-24 73.61 74.10 71.66 72.40 0.1M
2025-09-23 74.16 75.47 73.95 74.10 0.1M
2025-09-22 75.63 75.63 73.92 74.37 0.1M
2025-09-19 76.80 78.32 75.27 75.45 0.1M
2025-09-18 72.94 76.09 72.62 75.74 0.1M
2025-09-17 72.00 75.05 71.14 72.61 0.1M
2025-09-16 72.78 73.94 71.50 71.91 0.1M
2025-09-15 75.12 75.46 72.39 73.12 0.1M
2025-09-12 76.73 76.73 74.23 74.82 0.1M
2025-09-11 75.27 77.37 74.90 76.41 0.1M
2025-09-10 78.58 79.89 75.45 75.62 0.1M
2025-09-09 79.22 79.68 77.01 78.97 0.1M
2025-09-08 78.18 80.11 76.34 79.71 0.1M
2025-09-05 77.88 78.92 75.30 78.18 0.2M
2025-09-04 79.83 80.22 77.10 77.65 0.1M
2025-09-03 83.37 83.37 79.75 80.12 0.1M
2025-09-02 83.14 84.83 82.71 83.92 0.1M
2025-08-29 84.90 85.54 82.51 83.95 0.1M
2025-08-28 83.96 85.77 82.88 84.49 0.1M
2025-08-27 81.55 85.00 81.55 83.41 0.2M
2025-08-26 89.14 89.14 78.70 81.54 0.3M
2025-08-25 89.78 91.45 87.40 91.20 0.1M
2025-08-22 86.02 90.59 85.04 90.43 0.1M
2025-08-21 84.70 86.17 83.50 86.03 0.1M
2025-08-20 84.47 85.13 82.60 84.56 0.1M
2025-08-19 82.71 84.21 82.39 84.00 0.0M
2025-08-18 82.24 82.77 80.68 82.24 0.1M
2025-08-15 81.90 82.06 79.55 81.54 0.1M
2025-08-14 85.40 85.40 80.43 81.47 0.0M
2025-08-13 83.20 86.01 82.50 85.86 0.1M
2025-08-12 79.57 83.35 79.55 83.04 0.1M
2025-08-11 79.18 81.79 77.61 79.38 0.1M
2025-08-08 80.70 83.89 78.93 79.18 0.1M
2025-08-07 82.80 85.93 73.84 80.01 0.2M
2025-08-06 75.23 78.73 73.79 77.92 0.1M
2025-08-05 76.33 76.33 73.72 75.64 0.1M
2025-08-04 74.42 75.59 71.95 74.80 0.1M
2025-08-01 76.14 76.53 73.28 74.55 0.1M
2025-07-31 76.57 78.34 76.06 76.43 0.1M
2025-07-30 80.74 80.74 76.41 77.41 0.1M
2025-07-29 82.78 83.26 79.81 80.00 0.1M
2025-07-28 84.99 84.99 82.60 82.71 0.0M
2025-07-25 84.27 84.83 82.05 84.15 0.1M
2025-07-24 82.20 84.14 81.87 83.43 0.1M
2025-07-23 82.14 83.20 81.50 82.97 0.0M
2025-07-22 80.78 82.26 80.45 81.19 0.1M
2025-07-21 81.57 83.26 80.40 80.43 0.0M
2025-07-18 84.30 84.50 80.80 81.29 0.1M
2025-07-17 83.32 85.08 82.99 83.46 0.1M
2025-07-16 82.53 83.55 81.37 83.29 0.1M
2025-07-15 86.58 87.64 82.49 82.57 0.1M
2025-07-14 86.27 87.86 84.69 86.45 0.1M
2025-07-11 86.65 87.24 85.51 86.59 0.1M
2025-07-10 86.51 89.86 86.50 87.39 0.1M
2025-07-09 87.66 89.05 83.41 85.96 0.1M
2025-07-08 86.87 88.73 84.67 87.78 0.1M
2025-07-07 89.88 89.88 86.09 86.35 0.1M
2025-07-03 88.79 90.79 87.04 89.88 0.0M
2025-07-02 86.45 89.34 86.45 88.85 0.1M
2025-07-01 85.53 88.12 84.75 87.07 0.1M
2025-06-30 85.15 88.32 82.16 85.96 0.1M
2025-06-27 85.78 87.05 83.57 84.82 0.3M
2025-06-26 81.73 85.95 81.73 85.34 0.1M
2025-06-25 82.51 83.31 80.23 81.73 0.1M
2025-06-24 80.80 83.18 79.66 83.15 0.1M
2025-06-23 79.99 81.30 79.12 80.27 0.1M
2025-06-20 82.24 83.38 80.53 80.54 0.1M
2025-06-18 80.62 81.95 79.28 81.09 0.1M
2025-06-17 80.53 82.47 80.03 80.16 0.1M
2025-06-16 79.80 81.04 78.89 80.59 0.1M
2025-06-13 76.50 79.76 76.00 79.16 0.2M
2025-06-12 75.61 77.50 74.75 77.39 0.2M
2025-06-11 75.68 76.36 74.47 75.56 0.2M
2025-06-10 76.90 77.20 74.73 74.90 0.1M
2025-06-09 78.30 79.04 76.37 76.68 0.1M
2025-06-06 81.64 82.98 77.36 77.98 0.1M
2025-06-05 79.84 81.72 79.50 80.22 0.2M
2025-06-04 85.86 85.87 79.71 79.91 0.1M
2025-06-03 85.94 87.79 84.21 85.95 0.1M
2025-06-02 87.97 90.06 84.55 85.44 0.1M
2025-05-30 88.00 90.00 86.78 87.38 0.1M
2025-05-29 89.20 89.98 88.30 88.45 0.1M
2025-05-28 92.72 93.20 88.64 89.34 0.1M
2025-05-27 91.94 93.77 90.10 92.04 0.1M
2025-05-23 90.59 92.36 89.13 91.32 0.1M
2025-05-22 89.58 93.91 88.46 91.63 0.1M
2025-05-21 94.59 95.39 89.36 90.39 0.3M
2025-05-20 89.65 97.08 86.99 94.36 0.5M
2025-05-19 80.52 81.84 79.32 81.18 0.2M
2025-05-16 80.63 82.44 80.44 81.25 0.2M
2025-05-15 79.64 81.94 78.44 80.89 0.2M
2025-05-14 81.44 82.42 79.28 79.29 0.1M
2025-05-13 83.33 83.51 79.38 81.43 0.2M
2025-05-12 82.12 83.45 80.68 82.39 0.1M
2025-05-09 79.44 81.57 77.55 78.72 0.1M
2025-05-08 77.06 80.45 77.03 79.35 0.1M
2025-05-07 79.94 80.65 76.15 76.87 0.1M
2025-05-06 78.22 80.86 77.30 79.15 0.1M
2025-05-05 79.95 81.92 79.11 79.64 0.1M
2025-05-02 80.78 82.08 79.54 79.82 0.1M
2025-05-01 79.07 80.43 78.13 79.65 0.1M
2025-04-30 80.27 81.08 78.47 79.33 0.1M
2025-04-29 80.43 82.39 79.56 80.42 0.2M
2025-04-28 84.67 85.88 79.95 80.98 0.1M
2025-04-25 84.42 85.23 83.28 85.13 0.0M
2025-04-24 83.92 85.61 82.00 85.06 0.1M
2025-04-23 85.52 86.59 82.23 83.47 0.1M
2025-04-22 84.14 86.04 83.30 84.23 0.1M
2025-04-21 83.96 84.28 81.36 83.55 0.1M
2025-04-17 81.52 86.05 81.52 84.59 0.1M
2025-04-16 86.64 86.64 81.18 83.12 0.2M
2025-04-15 82.83 86.89 82.83 86.28 0.1M
2025-04-14 82.03 84.36 79.15 83.26 0.2M
2025-04-11 77.58 82.06 76.50 81.81 0.1M
2025-04-10 75.25 78.30 73.93 77.24 0.1M
2025-04-09 73.31 79.55 72.81 76.54 0.2M
2025-04-08 77.68 78.20 73.57 74.17 0.2M
2025-04-07 73.60 81.25 73.08 77.70 0.2M
2025-04-04 70.03 75.60 70.03 75.23 0.1M
2025-04-03 72.13 73.46 69.43 72.77 0.1M
2025-04-02 73.72 75.47 71.99 75.36 0.1M
2025-04-01 73.90 75.13 73.44 74.16 0.1M
2025-03-31 72.19 75.17 71.26 74.45 0.1M
2025-03-28 72.54 73.85 71.82 73.38 0.1M
2025-03-27 72.24 73.07 71.55 72.93 0.1M
2025-03-26 71.62 71.93 70.21 71.85 0.0M
2025-03-25 71.34 71.70 70.66 71.05 0.0M
2025-03-24 70.63 72.47 69.47 71.84 0.1M
2025-03-21 69.43 70.57 67.56 69.07 0.1M
2025-03-20 71.35 72.26 69.92 69.97 0.1M
2025-03-19 71.55 72.25 70.56 72.05 0.1M
2025-03-18 72.59 72.59 71.02 71.27 0.1M
2025-03-17 72.00 73.34 71.48 73.07 0.0M
2025-03-14 72.24 72.95 71.03 72.58 0.1M
2025-03-13 71.57 72.83 70.99 71.08 0.1M
2025-03-12 71.40 72.66 70.71 71.48 0.1M
2025-03-11 71.29 72.47 70.75 71.03 0.1M
2025-03-10 74.17 75.34 70.47 71.11 0.1M
2025-03-07 74.25 75.81 72.05 74.84 0.1M
2025-03-06 74.30 76.02 71.87 74.28 0.1M
2025-03-05 75.12 76.24 72.54 73.32 0.1M
2025-03-04 74.66 76.57 71.64 75.60 0.1M
2025-03-03 79.24 79.36 75.22 75.29 0.1M
2025-02-28 80.97 81.50 78.84 79.52 0.1M
2025-02-27 82.70 83.64 80.03 80.83 0.1M
2025-02-26 83.74 84.09 82.18 83.08 0.1M
2025-02-25 82.36 83.22 81.78 83.01 0.1M
2025-02-24 80.04 82.83 78.88 82.80 0.1M
2025-02-21 84.25 84.75 79.72 79.85 0.1M
2025-02-20 83.66 85.22 81.67 83.58 0.1M
2025-02-19 82.00 83.71 81.14 83.66 0.1M
2025-02-18 84.71 86.13 82.40 82.41 0.1M
2025-02-14 83.90 86.11 83.30 84.85 0.2M
2025-02-13 81.76 84.45 81.76 83.59 0.1M
2025-02-12 78.90 82.46 76.75 81.60 0.1M
2025-02-11 76.82 80.17 75.88 80.17 0.1M
2025-02-10 77.14 77.94 75.05 77.88 0.1M
2025-02-07 77.32 77.76 75.87 76.81 0.1M
2025-02-06 78.87 78.87 77.60 77.81 0.1M
2025-02-05 79.60 80.19 77.99 78.85 0.1M
2025-02-04 78.27 82.40 76.86 79.30 0.1M
2025-02-03 75.20 77.87 74.47 77.22 0.1M
2025-01-31 76.01 78.13 74.14 77.02 0.1M
2025-01-30 75.30 77.99 75.19 76.71 0.1M
2025-01-29 85.96 86.11 73.37 73.50 0.2M
2025-01-28 87.00 93.00 75.18 86.53 0.4M
2025-01-27 99.30 100.19 98.22 99.13 0.1M
2025-01-24 102.72 102.72 99.42 99.50 0.1M
2025-01-23 103.36 103.74 101.41 102.03 0.1M
2025-01-22 104.41 106.03 103.11 103.65 0.1M
2025-01-21 100.73 107.02 99.21 104.58 0.1M
2025-01-17 103.67 104.00 99.26 100.34 0.4M
2025-01-16 103.35 104.41 100.96 103.00 0.1M
2025-01-15 106.74 106.74 101.89 102.61 0.1M
2025-01-14 104.45 106.04 103.82 105.78 0.0M
2025-01-13 101.82 104.64 101.78 103.49 0.0M
2025-01-10 103.52 103.57 99.38 102.60 0.1M
2025-01-08 104.85 107.46 104.00 105.98 0.0M
2025-01-07 105.01 105.95 104.08 105.70 0.0M
2025-01-06 108.47 111.29 105.26 105.26 0.0M
2025-01-03 106.95 108.48 103.48 108.26 0.0M
2025-01-02 106.14 107.35 102.22 106.07 0.1M