トランスキャット (TRNS)

TRNS
🏛️ アメリカ →
72.68
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
2023-12-29 111.02 111.60 109.04 109.33 0.0M
2023-12-28 108.71 112.12 108.60 111.24 0.0M
2023-12-27 109.03 111.17 106.73 109.60 0.0M
2023-12-26 106.86 109.35 106.86 108.39 0.0M
2023-12-22 105.57 108.92 105.12 107.65 0.0M
2023-12-21 103.85 104.68 103.50 104.68 0.0M
2023-12-20 103.30 106.98 102.67 103.31 0.0M
2023-12-19 104.34 105.29 103.44 104.26 0.0M
2023-12-18 102.45 103.96 101.30 103.96 0.0M
2023-12-15 105.69 105.69 100.65 101.63 0.2M
2023-12-14 101.88 105.15 101.80 104.73 0.1M
2023-12-13 99.04 101.19 98.41 100.92 0.0M
2023-12-12 96.99 98.96 96.17 98.76 0.1M
2023-12-11 96.78 98.60 96.43 97.33 0.1M
2023-12-08 98.20 100.20 96.32 96.58 0.1M
2023-12-07 96.67 99.17 95.00 99.11 0.0M
2023-12-06 97.28 100.23 95.15 95.91 0.1M
2023-12-05 97.78 98.32 96.66 96.82 0.0M
2023-12-04 98.88 99.62 97.00 97.42 0.1M
2023-12-01 97.42 99.84 96.30 98.50 0.0M
2023-11-30 98.29 99.00 96.80 97.98 0.1M
2023-11-29 98.91 99.54 97.60 98.42 0.0M
2023-11-28 100.05 100.05 97.92 97.93 0.0M
2023-11-27 98.93 100.44 97.59 100.40 0.0M
2023-11-24 97.21 100.28 96.79 99.80 0.0M
2023-11-22 96.90 98.00 95.70 97.81 0.0M
2023-11-21 94.77 97.06 93.74 96.74 0.1M
2023-11-20 92.47 96.58 92.00 95.65 0.1M
2023-11-17 90.87 92.61 89.74 92.38 0.0M
2023-11-16 91.61 91.90 89.39 90.50 0.0M
2023-11-15 91.07 92.20 90.08 91.55 0.1M
2023-11-14 88.05 91.61 88.05 91.61 0.0M
2023-11-13 88.15 88.91 86.99 87.46 0.0M
2023-11-10 90.04 90.04 88.41 88.68 0.0M
2023-11-09 91.76 91.76 89.84 90.00 0.1M
2023-11-08 91.00 91.00 89.35 90.54 0.0M
2023-11-07 88.36 90.57 85.94 90.33 0.1M
2023-11-06 84.45 86.85 84.45 86.64 0.0M
2023-11-03 89.53 90.31 86.44 86.61 0.1M
2023-11-02 90.18 91.75 88.53 89.02 0.1M
2023-11-01 90.91 90.91 85.98 89.14 0.1M
2023-10-31 92.66 95.00 88.39 90.02 0.1M
2023-10-30 91.07 93.71 91.07 93.27 0.0M
2023-10-27 94.04 94.04 90.69 91.51 0.0M
2023-10-26 91.76 93.73 91.76 93.53 0.0M
2023-10-25 93.12 93.60 92.04 92.92 0.0M
2023-10-24 93.07 93.21 91.94 92.89 0.0M
2023-10-23 93.05 95.15 92.82 93.04 0.1M
2023-10-20 94.37 94.37 91.04 93.65 0.1M
2023-10-19 95.89 95.89 91.89 94.02 0.1M
2023-10-18 96.50 96.50 94.99 96.26 0.0M
2023-10-17 94.98 98.63 94.38 96.69 0.1M
2023-10-16 96.04 96.66 91.09 94.17 0.0M
2023-10-13 93.89 95.55 92.90 95.50 0.1M
2023-10-12 94.16 94.23 90.59 93.82 0.0M
2023-10-11 93.36 93.80 93.15 93.55 0.0M
2023-10-10 94.39 94.99 92.92 92.96 0.0M
2023-10-09 94.43 95.05 93.33 93.53 0.0M
2023-10-06 93.26 95.04 91.81 94.36 0.0M
2023-10-05 95.23 95.23 92.23 92.96 0.0M
2023-10-04 92.61 95.53 92.58 95.17 0.1M
2023-10-03 94.92 95.05 92.46 92.46 0.0M
2023-10-02 97.40 99.40 94.91 95.19 0.0M
2023-09-29 98.63 99.19 97.05 97.97 0.1M
2023-09-28 96.86 99.28 96.53 98.27 0.0M
2023-09-27 95.95 97.02 94.90 97.02 0.1M
2023-09-26 94.94 95.49 94.87 95.06 0.1M
2023-09-25 93.98 96.39 93.98 95.01 0.1M
2023-09-22 95.17 95.55 94.25 95.01 0.1M
2023-09-21 96.54 98.40 93.99 95.16 0.5M
2023-09-20 111.96 111.96 108.67 108.67 0.0M
2023-09-19 113.98 114.00 111.65 111.65 0.0M
2023-09-18 114.68 115.41 113.22 113.27 0.1M
2023-09-15 113.11 115.24 112.84 114.48 0.2M
2023-09-14 110.39 113.10 110.39 112.84 0.0M
2023-09-13 111.71 112.89 111.54 111.71 0.0M
2023-09-12 112.68 113.76 111.72 111.94 0.0M
2023-09-11 112.98 113.77 110.72 112.05 0.1M
2023-09-08 111.83 112.44 110.38 112.20 0.1M
2023-09-07 114.02 114.02 111.14 111.51 0.1M
2023-09-06 110.14 114.30 109.75 113.50 0.1M
2023-09-05 100.86 110.00 99.01 109.55 0.1M
2023-09-01 101.90 102.50 99.84 100.43 0.1M
2023-08-31 102.60 104.53 100.38 101.96 0.1M
2023-08-30 101.16 102.97 100.48 102.73 0.1M
2023-08-29 101.04 101.94 99.90 101.57 0.0M
2023-08-28 102.14 104.32 101.12 101.66 0.0M
2023-08-25 101.43 101.71 101.00 101.63 0.0M
2023-08-24 101.35 102.53 101.00 101.22 0.0M
2023-08-23 102.57 103.11 99.98 101.06 0.1M
2023-08-22 98.64 103.01 98.18 102.71 0.1M
2023-08-21 94.76 98.56 94.76 98.27 0.0M
2023-08-18 92.19 95.33 91.41 94.86 0.0M
2023-08-17 93.03 94.76 92.86 93.04 0.1M
2023-08-16 94.00 94.51 92.18 93.23 0.0M
2023-08-15 93.60 95.95 93.60 94.18 0.0M
2023-08-14 94.37 95.55 93.54 95.55 0.0M
2023-08-11 95.90 96.72 94.02 94.87 0.0M
2023-08-10 95.00 96.54 93.77 96.05 0.0M
2023-08-09 95.34 95.69 94.00 94.99 0.0M
2023-08-08 90.07 95.39 90.07 94.92 0.0M
2023-08-07 90.12 91.06 89.19 90.56 0.0M
2023-08-04 89.08 90.57 88.64 89.89 0.0M
2023-08-03 89.48 91.25 89.21 89.50 0.0M
2023-08-02 87.42 92.12 87.42 90.67 0.1M
2023-08-01 83.00 87.78 83.00 87.50 0.0M
2023-07-31 83.14 84.04 82.60 83.88 0.0M
2023-07-28 84.84 84.84 83.33 83.70 0.0M
2023-07-27 84.00 84.30 81.59 83.76 0.0M
2023-07-26 83.87 84.80 82.92 84.14 0.0M
2023-07-25 84.13 85.21 84.13 84.20 0.0M
2023-07-24 83.60 84.74 83.60 84.14 0.0M
2023-07-21 85.38 85.59 83.45 83.58 0.0M
2023-07-20 84.06 85.00 82.93 84.88 0.0M
2023-07-19 87.46 87.98 83.99 84.47 0.0M
2023-07-18 87.66 87.69 86.50 87.20 0.0M
2023-07-17 84.60 86.99 84.30 86.32 0.0M
2023-07-14 85.24 85.24 83.64 84.24 0.0M
2023-07-13 86.00 87.34 85.12 85.95 0.0M
2023-07-12 87.20 87.50 85.49 85.51 0.0M
2023-07-11 85.59 85.98 84.51 85.66 0.0M
2023-07-10 83.25 86.15 83.25 85.49 0.0M
2023-07-07 82.28 84.14 81.71 83.29 0.0M
2023-07-06 82.22 82.89 81.26 81.85 0.0M
2023-07-05 85.57 85.57 83.61 83.84 0.0M
2023-07-03 85.09 86.43 84.68 85.44 0.0M
2023-06-30 87.77 87.91 85.07 85.31 0.0M
2023-06-29 86.82 88.34 85.88 86.62 0.0M
2023-06-28 86.65 87.61 86.16 86.40 0.0M
2023-06-27 87.29 88.02 86.25 86.46 0.0M
2023-06-26 86.64 88.29 86.61 86.72 0.0M
2023-06-23 86.83 88.38 86.66 87.24 0.1M
2023-06-22 90.29 90.31 87.40 88.17 0.0M
2023-06-21 88.83 90.83 88.83 90.21 0.0M
2023-06-20 88.69 90.22 88.69 89.35 0.0M
2023-06-16 91.22 91.22 88.39 88.75 0.0M
2023-06-15 91.75 91.75 88.91 90.43 0.0M
2023-06-14 92.23 92.23 90.00 90.65 0.0M
2023-06-13 92.74 93.50 91.88 91.88 0.0M
2023-06-12 92.40 93.02 92.14 92.17 0.0M
2023-06-09 92.53 93.04 92.05 92.05 0.0M
2023-06-08 91.34 93.34 90.01 93.00 0.0M
2023-06-07 92.00 93.28 91.36 92.97 0.0M
2023-06-06 87.98 91.55 87.81 90.53 0.0M
2023-06-05 88.17 89.56 87.58 88.85 0.0M
2023-06-02 84.93 88.38 84.93 88.17 0.0M
2023-06-01 83.09 85.43 82.68 84.77 0.0M
2023-05-31 87.53 87.53 82.80 84.53 0.1M
2023-05-30 88.65 89.95 87.46 87.84 0.0M
2023-05-26 87.14 89.82 85.64 88.50 0.0M
2023-05-25 89.70 89.70 86.98 87.66 0.0M
2023-05-24 91.86 91.86 88.20 89.67 0.0M
2023-05-23 90.99 94.10 88.95 91.40 0.0M
2023-05-22 87.21 89.30 87.21 88.53 0.0M
2023-05-19 88.81 88.81 86.41 87.21 0.0M
2023-05-18 84.45 87.89 84.45 87.65 0.0M
2023-05-17 82.40 84.99 82.27 84.64 0.0M
2023-05-16 84.69 84.90 82.24 82.59 0.0M
2023-05-15 84.54 86.00 84.54 85.34 0.0M
2023-05-12 84.05 85.00 83.45 84.71 0.0M
2023-05-11 82.96 83.82 82.16 83.40 0.0M
2023-05-10 82.67 84.19 81.74 83.59 0.0M
2023-05-09 80.95 82.28 79.96 81.66 0.0M
2023-05-08 82.49 82.49 80.63 81.23 0.0M
2023-05-05 82.40 82.97 81.24 82.48 0.0M
2023-05-04 80.29 81.04 80.18 80.82 0.0M
2023-05-03 80.05 81.85 79.99 80.99 0.0M
2023-05-02 77.71 80.73 76.05 79.95 0.1M
2023-05-01 76.07 78.24 76.07 77.91 0.0M
2023-04-28 75.97 77.06 75.80 76.29 0.0M
2023-04-27 75.20 76.20 74.89 75.79 0.0M
2023-04-26 78.80 78.80 75.17 75.38 0.0M
2023-04-25 81.65 81.96 79.05 79.08 0.0M
2023-04-24 81.17 82.67 80.56 82.34 0.0M
2023-04-21 81.79 82.48 80.35 81.20 0.0M
2023-04-20 81.36 82.15 80.00 81.96 0.0M
2023-04-19 80.31 82.12 79.78 81.27 0.0M
2023-04-18 81.18 82.90 79.40 80.16 0.1M
2023-04-17 83.07 83.29 81.48 81.74 0.0M
2023-04-14 83.61 83.97 82.23 82.42 0.0M
2023-04-13 83.90 83.90 82.45 83.40 0.0M
2023-04-12 83.79 84.90 82.72 83.48 0.0M
2023-04-11 84.07 85.19 83.24 83.39 0.0M
2023-04-10 80.19 84.02 80.19 84.00 0.0M
2023-04-06 81.95 82.06 80.40 81.57 0.0M
2023-04-05 84.00 84.12 80.68 81.60 0.0M
2023-04-04 90.11 90.56 83.93 83.93 0.1M
2023-04-03 89.65 90.19 87.50 90.14 0.1M
2023-03-31 88.54 89.80 87.50 89.39 0.1M
2023-03-30 89.54 89.97 87.05 88.00 0.1M
2023-03-29 90.09 90.25 88.61 89.30 0.0M
2023-03-28 88.44 89.73 87.67 89.32 0.0M
2023-03-27 86.90 89.17 86.83 88.27 0.0M
2023-03-24 86.42 87.40 85.68 86.79 0.1M
2023-03-23 86.95 88.04 86.35 87.30 0.0M
2023-03-22 87.32 88.95 86.55 86.80 0.1M
2023-03-21 88.08 89.33 85.84 87.44 0.1M
2023-03-20 85.32 87.70 85.00 86.55 0.0M
2023-03-17 86.00 87.83 84.53 85.39 0.1M
2023-03-16 83.84 87.90 83.00 86.79 0.1M
2023-03-15 86.77 87.90 81.47 84.80 0.1M
2023-03-14 87.17 89.23 85.93 88.99 0.1M
2023-03-13 84.06 86.35 83.28 85.59 0.1M
2023-03-10 86.04 86.98 84.37 85.48 0.1M
2023-03-09 88.73 89.11 85.75 86.29 0.1M
2023-03-08 90.31 91.18 88.53 88.93 0.1M
2023-03-07 91.36 91.70 89.28 90.27 0.1M
2023-03-06 91.28 91.70 89.61 91.07 0.1M
2023-03-03 90.76 91.61 89.10 91.45 0.0M
2023-03-02 87.80 90.24 87.80 90.15 0.1M
2023-03-01 89.93 90.87 89.00 89.01 0.1M
2023-02-28 86.93 90.00 86.70 89.99 0.1M
2023-02-27 86.24 87.90 86.24 87.25 0.1M
2023-02-24 85.26 87.53 85.10 86.97 0.0M
2023-02-23 86.35 87.83 85.45 86.60 0.1M
2023-02-22 86.38 87.90 84.98 86.58 0.1M
2023-02-21 90.81 91.71 85.82 86.29 0.1M
2023-02-17 89.20 91.66 88.22 91.30 0.1M
2023-02-16 87.67 89.94 87.21 88.91 0.0M
2023-02-15 87.15 89.59 86.65 88.94 0.1M
2023-02-14 88.18 89.19 86.02 87.85 0.1M
2023-02-13 86.27 88.73 86.12 88.53 0.1M
2023-02-10 83.71 86.68 83.25 86.42 0.0M
2023-02-09 87.80 88.32 83.62 84.13 0.1M
2023-02-08 87.15 88.10 86.59 87.29 0.1M
2023-02-07 85.17 87.77 84.14 87.60 0.1M
2023-02-06 86.49 87.66 85.44 85.97 0.1M
2023-02-03 82.92 87.00 82.92 86.85 0.1M
2023-02-02 86.49 86.50 83.42 83.50 0.1M
2023-02-01 84.47 86.52 82.37 85.20 0.1M
2023-01-31 83.00 84.24 79.29 83.52 0.1M
2023-01-30 79.46 81.92 78.95 81.15 0.1M
2023-01-27 80.28 81.87 79.80 81.37 0.0M
2023-01-26 81.03 81.19 79.18 81.18 0.1M
2023-01-25 78.28 80.19 76.46 79.82 0.0M
2023-01-24 81.28 82.29 78.62 78.63 0.1M
2023-01-23 82.18 83.45 80.37 82.79 0.1M
2023-01-20 81.05 82.37 79.75 81.71 0.0M
2023-01-19 81.09 81.89 80.26 80.39 0.0M
2023-01-18 80.54 82.90 80.54 82.05 0.0M
2023-01-17 81.93 83.11 80.23 81.07 0.1M
2023-01-13 80.00 81.99 79.83 81.79 0.0M
2023-01-12 82.93 83.89 81.37 82.23 0.1M
2023-01-11 80.54 82.76 80.21 82.76 0.0M
2023-01-10 77.19 81.58 76.83 80.27 0.0M
2023-01-09 77.27 79.32 77.27 77.90 0.0M
2023-01-06 74.06 77.60 73.41 77.18 0.0M
2023-01-05 72.96 74.01 71.51 74.01 0.0M
2023-01-04 73.50 74.86 72.30 73.75 0.1M
2023-01-03 71.10 73.18 71.04 73.00 0.0M