トランスキャット (TRNS)

TRNS
🏛️ アメリカ →
73.20
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 93.81 94.71 92.27 92.43 0.0M
2021-12-30 94.08 94.93 92.97 93.40 0.0M
2021-12-29 93.09 93.98 91.97 93.42 0.0M
2021-12-28 96.05 96.40 93.00 93.01 0.0M
2021-12-27 93.68 97.15 93.68 96.00 0.0M
2021-12-23 91.70 94.92 91.70 92.90 0.0M
2021-12-22 89.80 91.71 89.11 91.71 0.0M
2021-12-21 87.63 90.04 87.50 89.20 0.0M
2021-12-20 89.16 89.16 84.64 87.48 0.0M
2021-12-17 91.17 92.70 87.26 89.21 0.1M
2021-12-16 90.24 93.27 88.05 91.14 0.0M
2021-12-15 88.14 89.62 86.10 88.94 0.0M
2021-12-14 88.69 89.77 87.06 88.64 0.0M
2021-12-13 90.37 91.34 88.38 88.93 0.1M
2021-12-10 92.64 93.63 89.92 90.41 0.0M
2021-12-09 91.31 93.99 90.01 92.84 0.0M
2021-12-08 90.20 92.53 89.12 91.14 0.0M
2021-12-07 89.71 93.30 88.93 90.48 0.0M
2021-12-06 89.10 89.53 85.86 88.15 0.0M
2021-12-03 90.89 90.89 86.13 88.00 0.0M
2021-12-02 88.47 90.80 85.51 90.04 0.0M
2021-12-01 90.64 91.38 87.85 88.09 0.0M
2021-11-30 89.27 90.66 86.63 88.97 0.0M
2021-11-29 90.23 92.29 89.69 89.81 0.0M
2021-11-26 89.17 90.60 87.48 88.50 0.0M
2021-11-24 91.94 93.37 89.01 92.00 0.0M
2021-11-23 96.96 99.99 92.27 93.23 0.0M
2021-11-22 97.12 101.05 95.44 98.01 0.0M
2021-11-19 97.29 98.42 96.16 96.16 0.0M
2021-11-18 96.76 98.29 95.50 98.03 0.0M
2021-11-17 96.97 96.97 95.29 96.42 0.0M
2021-11-16 94.10 97.79 93.54 96.79 0.0M
2021-11-15 99.68 100.88 93.43 94.19 0.1M
2021-11-12 94.19 99.22 92.77 98.80 0.1M
2021-11-11 92.90 95.68 91.62 94.25 0.0M
2021-11-10 92.89 93.65 88.70 92.58 0.1M
2021-11-09 94.21 94.22 92.90 93.31 0.1M
2021-11-08 90.52 96.49 90.28 94.00 0.1M
2021-11-05 85.68 91.89 84.75 90.12 0.1M
2021-11-04 84.75 86.27 82.50 85.60 0.0M
2021-11-03 80.12 85.25 80.12 84.53 0.1M
2021-11-02 76.42 79.52 76.05 79.00 0.1M
2021-11-01 75.20 76.99 74.62 75.86 0.0M
2021-10-29 73.49 75.15 72.55 74.88 0.0M
2021-10-27 72.58 74.54 71.66 73.50 0.0M
2021-10-26 71.13 72.86 70.44 72.38 0.0M
2021-10-25 72.16 73.00 72.16 73.00 0.0M
2021-10-22 71.75 72.55 71.13 72.16 0.0M
2021-10-21 68.28 72.20 68.28 72.20 0.0M
2021-10-20 70.71 71.17 69.96 70.56 0.0M
2021-10-19 71.35 71.35 70.17 70.78 0.0M
2021-10-18 70.75 71.71 70.10 70.54 0.0M
2021-10-15 71.09 71.98 69.03 70.79 0.0M
2021-10-14 69.79 71.98 69.25 70.28 0.0M
2021-10-13 70.53 71.39 69.75 69.93 0.0M
2021-10-12 69.79 70.80 69.00 70.17 0.0M
2021-10-11 69.53 70.61 69.09 69.83 0.0M
2021-10-08 69.91 69.91 68.11 69.12 0.0M
2021-10-07 68.48 69.14 66.97 68.94 0.0M
2021-10-06 66.25 68.20 66.14 67.82 0.0M
2021-10-05 66.49 66.99 65.15 66.92 0.0M
2021-10-04 64.92 66.39 64.10 64.87 0.0M
2021-10-01 65.65 65.82 64.43 65.36 0.0M
2021-09-30 66.06 67.17 63.50 64.48 0.0M
2021-09-29 64.08 66.43 63.41 65.60 0.0M
2021-09-28 64.50 65.13 63.22 63.41 0.1M
2021-09-27 64.10 66.00 64.10 65.02 0.0M
2021-09-24 64.40 64.87 63.86 64.50 0.0M
2021-09-23 64.16 65.79 62.38 64.16 0.0M
2021-09-22 61.44 64.58 61.44 64.11 0.0M
2021-09-21 62.40 63.41 61.59 61.75 0.0M
2021-09-20 63.49 64.39 61.66 62.05 0.0M
2021-09-17 65.25 65.99 62.83 64.33 0.1M
2021-09-16 66.74 66.74 63.18 64.62 0.0M
2021-09-15 63.41 66.74 61.97 66.55 0.0M
2021-09-14 64.09 64.09 62.02 63.10 0.0M
2021-09-13 64.63 64.65 63.05 64.11 0.0M
2021-09-10 65.42 65.99 64.17 64.26 0.0M
2021-09-09 65.90 66.01 64.48 65.06 0.0M
2021-09-08 66.16 66.66 64.68 66.01 0.0M
2021-09-07 67.00 67.11 65.57 66.09 0.0M
2021-09-03 67.56 67.94 66.71 67.43 0.0M
2021-09-02 68.25 68.40 66.44 67.89 0.0M
2021-09-01 67.80 68.09 66.11 68.09 0.0M
2021-08-31 67.09 68.09 66.67 67.76 0.0M
2021-08-30 66.70 67.50 66.45 66.57 0.0M
2021-08-27 66.64 66.70 65.67 66.65 0.0M
2021-08-26 67.09 67.09 65.66 66.64 0.0M
2021-08-25 66.50 66.76 66.12 66.76 0.0M
2021-08-24 66.36 67.40 64.69 66.39 0.0M
2021-08-23 65.38 66.83 64.59 65.94 0.0M
2021-08-20 63.78 65.33 63.76 64.97 0.0M
2021-08-19 63.93 65.03 62.77 64.09 0.0M
2021-08-18 64.31 65.11 63.12 63.88 0.0M
2021-08-17 65.86 66.07 62.79 64.42 0.0M
2021-08-16 67.38 67.63 65.43 65.70 0.0M
2021-08-13 67.57 68.06 67.50 67.95 0.0M
2021-08-12 66.65 68.00 66.54 67.91 0.0M
2021-08-11 65.99 66.65 64.92 66.65 0.0M
2021-08-10 64.56 66.17 64.44 65.58 0.0M
2021-08-09 64.95 65.10 64.56 64.56 0.0M
2021-08-06 64.50 65.74 64.36 65.08 0.0M
2021-08-05 64.90 65.60 62.78 64.79 0.0M
2021-08-04 62.58 64.93 61.22 64.80 0.0M
2021-08-03 65.40 65.40 61.17 62.59 0.0M
2021-08-02 64.35 65.39 64.00 65.27 0.0M
2021-07-30 62.12 63.85 62.12 63.85 0.0M
2021-07-29 63.35 64.56 61.58 61.93 0.0M
2021-07-28 62.02 63.07 60.09 63.07 0.0M
2021-07-27 60.96 61.00 59.55 60.37 0.0M
2021-07-26 61.08 61.53 60.01 60.62 0.0M
2021-07-23 60.58 61.35 60.43 61.35 0.0M
2021-07-22 61.55 61.55 60.22 60.47 0.0M
2021-07-21 60.73 61.46 60.46 61.09 0.0M
2021-07-20 59.24 61.61 58.99 60.26 0.0M
2021-07-19 58.42 60.19 58.08 59.13 0.0M
2021-07-16 58.77 60.32 58.12 59.14 0.0M
2021-07-15 58.30 59.29 56.99 58.32 0.0M
2021-07-14 61.00 61.10 58.01 58.93 0.0M
2021-07-13 64.22 64.99 60.81 60.81 0.0M
2021-07-12 63.20 65.38 62.79 64.02 0.1M
2021-07-09 63.41 63.46 61.93 63.20 0.0M
2021-07-08 61.60 63.39 60.79 62.75 0.1M
2021-07-07 58.26 62.83 57.87 62.40 0.1M
2021-07-06 57.83 58.50 55.82 58.02 0.0M
2021-07-02 58.40 58.69 56.57 57.54 0.0M
2021-07-01 56.56 58.89 56.56 58.10 0.0M
2021-06-30 55.13 56.96 54.97 56.51 0.0M
2021-06-29 55.07 56.05 54.62 55.22 0.0M
2021-06-28 57.93 58.00 54.59 54.85 0.0M
2021-06-25 55.90 59.63 55.90 57.60 0.1M
2021-06-24 55.12 56.00 55.12 56.00 0.0M
2021-06-23 54.73 56.70 54.73 55.55 0.0M
2021-06-22 55.33 55.54 53.90 55.10 0.0M
2021-06-21 56.26 57.00 54.89 55.60 0.0M
2021-06-18 54.45 56.51 53.82 56.35 0.1M
2021-06-17 55.31 56.08 54.44 55.09 0.0M
2021-06-16 55.19 56.13 55.02 55.02 0.0M
2021-06-15 55.10 55.38 54.65 55.33 0.0M
2021-06-14 54.60 56.57 54.60 54.87 0.0M
2021-06-11 54.25 55.32 54.25 54.38 0.0M
2021-06-10 54.45 55.12 54.10 54.33 0.0M
2021-06-09 55.39 56.33 54.44 54.44 0.0M
2021-06-08 56.56 56.56 55.57 55.57 0.0M
2021-06-07 55.75 56.98 55.25 56.28 0.0M
2021-06-04 55.52 56.08 54.13 55.90 0.0M
2021-06-03 54.23 55.27 53.50 55.16 0.0M
2021-06-02 55.40 55.65 54.00 54.46 0.0M
2021-06-01 53.32 56.28 52.73 54.97 0.1M
2021-05-28 53.84 54.03 52.61 52.84 0.0M
2021-05-27 54.50 54.74 53.80 53.91 0.0M
2021-05-26 55.00 55.00 53.80 54.21 0.0M
2021-05-25 56.24 56.33 54.16 54.57 0.1M
2021-05-24 57.00 57.43 55.72 55.92 0.0M
2021-05-21 57.94 58.49 55.79 56.98 0.1M
2021-05-20 56.53 57.74 54.50 57.33 0.1M
2021-05-19 50.70 56.63 49.84 55.99 0.1M
2021-05-18 48.69 48.82 47.05 47.47 0.0M
2021-05-17 48.16 48.97 47.63 48.34 0.0M
2021-05-14 47.76 48.50 46.86 48.40 0.0M
2021-05-13 46.64 47.93 46.17 47.73 0.0M
2021-05-12 48.25 48.25 47.04 47.14 0.0M
2021-05-11 49.47 49.47 46.73 48.17 0.0M
2021-05-10 49.00 49.42 47.11 48.52 0.0M
2021-05-07 48.89 49.55 48.00 49.06 0.0M
2021-05-06 48.98 49.48 48.34 48.83 0.0M
2021-05-05 49.92 50.19 49.04 49.20 0.0M
2021-05-04 49.55 50.54 48.99 49.60 0.0M
2021-05-03 50.26 51.28 49.23 50.42 0.0M
2021-04-30 50.41 52.07 49.44 50.00 0.0M
2021-04-29 51.29 51.30 49.90 50.51 0.0M
2021-04-28 50.98 51.46 50.30 50.83 0.0M
2021-04-27 50.60 51.50 49.92 51.08 0.0M
2021-04-26 50.15 50.50 49.63 50.15 0.0M
2021-04-23 50.07 50.95 49.54 50.10 0.1M
2021-04-22 49.09 50.09 47.07 49.82 0.0M
2021-04-21 46.03 49.25 46.03 49.10 0.0M
2021-04-20 48.83 48.83 47.75 48.09 0.0M
2021-04-19 48.15 49.02 47.51 49.00 0.0M
2021-04-16 50.20 50.27 48.53 48.98 0.0M
2021-04-15 49.65 50.56 49.42 49.91 0.1M
2021-04-14 49.50 50.10 48.98 49.81 0.0M
2021-04-13 49.33 49.73 48.50 49.47 0.0M
2021-04-12 49.52 49.70 48.95 49.20 0.0M
2021-04-09 48.10 49.90 47.87 49.75 0.0M
2021-04-08 48.06 48.75 47.51 48.11 0.0M
2021-04-07 48.58 48.94 46.98 47.82 0.0M
2021-04-06 49.14 49.18 48.44 48.64 0.0M
2021-04-05 49.06 49.96 48.67 49.06 0.0M
2021-04-01 49.17 50.11 48.47 48.91 0.0M
2021-03-31 49.96 51.07 48.84 49.08 0.1M
2021-03-30 51.82 51.82 49.08 50.10 0.1M
2021-03-29 52.07 53.31 51.70 51.75 0.1M
2021-03-26 53.50 53.99 52.08 53.17 0.1M
2021-03-25 50.83 53.26 50.83 53.26 0.1M
2021-03-24 50.94 52.74 50.13 51.01 0.1M
2021-03-23 50.67 52.21 50.67 50.69 0.1M
2021-03-22 52.11 52.11 50.85 51.13 0.0M
2021-03-19 51.46 54.15 50.44 51.85 0.2M
2021-03-18 49.66 51.00 49.51 50.95 0.1M
2021-03-17 49.57 50.35 49.00 49.65 0.0M
2021-03-16 48.82 49.59 48.63 49.49 0.0M
2021-03-15 48.66 49.00 48.40 48.55 0.0M
2021-03-12 49.03 49.50 48.37 48.97 0.0M
2021-03-11 49.25 49.25 48.15 49.08 0.1M
2021-03-10 47.20 49.40 47.11 48.88 0.1M
2021-03-09 46.60 46.91 45.69 46.80 0.1M
2021-03-08 45.61 45.87 45.40 45.78 0.0M
2021-03-05 45.90 45.95 45.00 45.59 0.1M
2021-03-04 45.80 46.00 45.25 45.50 0.0M
2021-03-03 45.58 46.23 45.19 45.80 0.0M
2021-03-02 45.80 46.39 45.15 45.63 0.0M
2021-03-01 45.66 45.90 44.88 45.90 0.0M
2021-02-26 43.77 45.60 43.74 44.83 0.1M
2021-02-25 44.46 44.66 43.20 44.31 0.0M
2021-02-24 43.54 44.74 43.54 44.70 0.0M
2021-02-23 44.61 44.75 42.12 44.20 0.0M
2021-02-22 44.08 45.26 44.08 44.61 0.1M
2021-02-19 43.59 44.95 43.51 44.33 0.0M
2021-02-18 43.37 44.81 42.88 43.49 0.0M
2021-02-17 42.62 44.00 42.62 43.50 0.1M
2021-02-16 43.03 43.30 42.70 43.00 0.0M
2021-02-12 43.87 43.89 41.98 43.11 0.0M
2021-02-11 43.10 43.25 42.43 43.20 0.0M
2021-02-10 44.00 44.00 42.29 43.00 0.0M
2021-02-09 43.24 43.98 42.83 43.65 0.0M
2021-02-08 42.26 44.46 41.44 43.45 0.1M
2021-02-05 40.37 43.00 39.63 43.00 0.1M
2021-02-04 42.26 42.26 40.33 40.75 0.0M
2021-02-03 38.23 41.40 38.00 40.75 0.2M
2021-02-02 37.41 37.81 36.82 37.81 0.0M
2021-02-01 36.39 37.50 34.44 37.50 0.0M
2021-01-29 36.69 37.00 35.28 36.57 0.0M
2021-01-28 35.60 37.03 35.60 36.68 0.1M
2021-01-27 35.45 35.72 34.54 35.36 0.0M
2021-01-26 37.25 37.25 35.71 36.01 0.0M
2021-01-25 37.15 37.65 37.01 37.10 0.0M
2021-01-22 36.35 37.42 36.31 37.42 0.0M
2021-01-21 36.50 37.00 36.50 36.80 0.0M
2021-01-20 36.96 37.00 36.33 36.70 0.0M
2021-01-19 36.15 36.70 35.32 36.70 0.1M
2021-01-15 33.49 35.50 32.96 35.40 0.1M
2021-01-14 33.71 34.64 33.67 33.87 0.0M
2021-01-13 34.14 34.14 33.26 33.49 0.0M
2021-01-12 34.35 34.35 33.79 34.00 0.0M
2021-01-11 34.19 34.55 33.59 34.05 0.0M
2021-01-08 35.00 35.55 34.41 34.62 0.0M
2021-01-07 35.00 35.29 34.16 34.94 0.0M
2021-01-06 35.08 35.80 32.54 34.89 0.1M
2021-01-05 34.30 35.16 34.30 34.90 0.0M
2021-01-04 35.11 35.35 33.44 34.17 0.0M