トランスコンチネンタル・リアルティ・インベスターズ (TCI)

TCI
🏛️ アメリカ →
47.95
最終更新: 2025-10-01
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
2025-10-01 47.95 47.95 47.95 47.95 0.0M
2025-09-30 46.13 46.63 46.63 46.13 0.0M
2025-09-29 47.54 47.05 47.05 46.20 0.0M
2025-09-26 47.25 47.49 47.25 47.49 0.0M
2025-09-25 46.80 46.80 46.80 46.80 0.0M
2025-09-24 46.10 46.80 46.10 46.80 0.0M
2025-09-23 46.20 46.20 46.20 46.20 0.0M
2025-09-22 46.75 46.75 46.75 46.75 0.0M
2025-09-19 46.06 46.75 45.18 46.75 0.0M
2025-09-18 45.15 46.09 45.15 46.09 0.0M
2025-09-17 46.34 46.34 45.58 45.58 0.0M
2025-09-16 46.50 46.50 45.00 45.85 0.0M
2025-09-15 44.20 45.85 44.20 45.85 0.0M
2025-09-12 45.85 45.85 45.85 45.85 0.0M
2025-09-11 46.96 46.96 46.96 46.96 0.0M
2025-09-10 46.33 46.33 46.33 46.33 0.0M
2025-09-09 46.33 46.33 46.33 46.33 0.0M
2025-09-08 47.00 47.00 46.66 46.66 0.0M
2025-09-05 46.91 46.91 46.91 46.91 0.0M
2025-09-04 45.43 47.15 45.43 47.15 0.0M
2025-09-03 47.00 47.00 45.95 45.95 0.0M
2025-09-02 46.00 46.00 45.59 45.59 0.0M
2025-08-29 45.60 47.12 45.60 47.12 0.0M
2025-08-28 46.09 46.09 46.09 46.09 0.0M
2025-08-27 46.00 46.50 46.00 46.50 0.0M
2025-08-26 47.41 47.41 47.41 47.41 0.0M
2025-08-25 47.90 47.90 47.29 47.41 0.0M
2025-08-22 46.50 48.00 46.50 48.00 0.0M
2025-08-21 45.92 45.92 45.92 45.92 0.0M
2025-08-20 47.37 47.37 47.37 47.37 0.0M
2025-08-19 45.88 45.88 45.88 45.88 0.0M
2025-08-18 47.93 47.93 46.62 46.62 0.0M
2025-08-15 46.23 47.65 44.20 47.23 0.0M
2025-08-14 45.71 45.71 45.71 45.71 0.0M
2025-08-13 44.40 45.75 44.40 45.75 0.0M
2025-08-12 42.79 44.22 42.79 44.22 0.0M
2025-08-11 42.05 43.15 42.05 43.15 0.0M
2025-08-08 42.64 42.64 41.64 41.64 0.0M
2025-08-07 40.63 41.64 40.63 41.64 0.0M
2025-08-06 41.95 41.95 41.95 41.95 0.0M
2025-08-05 42.17 42.17 41.10 42.00 0.0M
2025-08-04 41.62 41.62 41.62 41.62 0.0M
2025-08-01 40.41 40.63 39.78 39.78 0.0M
2025-07-31 41.00 41.18 40.93 41.00 0.0M
2025-07-30 41.50 41.75 41.00 41.00 0.0M
2025-07-29 41.68 41.69 41.68 41.69 0.0M
2025-07-28 42.37 42.64 42.05 42.05 0.0M
2025-07-25 41.42 41.42 41.42 41.42 0.0M
2025-07-24 40.50 41.60 40.50 41.20 0.0M
2025-07-23 41.55 42.00 41.55 41.55 0.0M
2025-07-22 40.33 41.10 40.12 40.86 0.0M
2025-07-21 40.30 40.57 39.95 40.57 0.0M
2025-07-18 41.31 41.31 39.09 39.54 0.0M
2025-07-17 42.17 42.17 41.59 41.61 0.0M
2025-07-16 42.75 42.75 42.34 42.34 0.0M
2025-07-15 42.71 42.71 42.71 42.71 0.0M
2025-07-14 43.38 43.38 43.38 43.38 0.0M
2025-07-11 43.26 43.37 43.26 43.27 0.0M
2025-07-10 43.58 43.95 43.58 43.95 0.0M
2025-07-09 42.80 44.05 42.80 44.05 0.0M
2025-07-08 45.80 45.80 43.47 43.47 0.0M
2025-07-07 45.01 46.23 45.01 46.23 0.0M
2025-07-03 44.44 45.30 44.44 44.68 0.0M
2025-07-02 43.44 46.41 43.44 44.94 0.0M
2025-07-01 44.51 44.52 44.04 44.04 0.0M
2025-06-30 46.57 46.57 42.61 42.61 0.0M
2025-06-27 45.49 46.74 44.81 46.21 0.1M
2025-06-26 43.62 45.03 42.96 45.03 0.0M
2025-06-25 43.28 43.28 43.28 43.28 0.0M
2025-06-24 42.61 43.97 42.61 43.97 0.0M
2025-06-23 41.88 43.05 41.36 42.91 0.0M
2025-06-20 40.65 42.35 40.54 42.35 0.0M
2025-06-18 38.35 40.55 38.35 40.55 0.0M
2025-06-17 40.29 40.29 39.57 40.22 0.0M
2025-06-16 39.94 39.94 39.39 39.39 0.0M
2025-06-13 38.70 38.70 38.17 38.17 0.0M
2025-06-12 39.59 40.49 39.59 39.60 0.0M
2025-06-11 38.89 38.89 35.82 38.77 0.0M
2025-06-10 39.24 39.55 38.87 39.41 0.0M
2025-06-09 37.04 37.29 37.04 37.29 0.0M
2025-06-06 38.24 38.24 37.29 37.29 0.0M
2025-06-05 37.68 37.68 36.30 37.68 0.0M
2025-06-04 35.80 37.51 35.80 37.51 0.0M
2025-06-03 36.14 36.14 35.46 36.14 0.0M
2025-06-02 38.00 38.49 36.18 36.18 0.0M
2025-05-30 39.29 39.56 36.51 39.33 0.0M
2025-05-29 38.32 40.15 38.04 39.87 0.0M
2025-05-28 35.68 37.32 35.46 36.76 0.0M
2025-05-27 33.98 36.13 33.98 36.13 0.0M
2025-05-23 33.00 33.44 32.84 33.44 0.0M
2025-05-22 34.09 34.09 33.33 33.33 0.0M
2025-05-21 33.83 34.78 33.83 34.78 0.0M
2025-05-20 33.99 35.25 33.99 35.25 0.0M
2025-05-19 34.63 34.63 34.63 34.63 0.0M
2025-05-16 34.48 34.63 34.19 34.63 0.0M
2025-05-15 33.35 34.45 33.35 34.43 0.0M
2025-05-14 34.23 34.67 32.91 33.16 0.0M
2025-05-13 36.33 36.33 33.45 34.84 0.0M
2025-05-12 33.82 36.20 33.82 36.04 0.0M
2025-05-09 33.00 33.18 32.70 33.00 0.0M
2025-05-08 31.54 31.93 31.34 31.34 0.0M
2025-05-07 29.27 32.50 29.26 30.92 0.0M
2025-05-06 27.65 29.86 27.65 29.42 0.0M
2025-05-05 30.66 30.66 29.18 29.40 0.0M
2025-05-02 29.03 30.50 29.03 29.18 0.0M
2025-05-01 28.58 29.04 28.58 29.04 0.0M
2025-04-30 27.06 28.76 27.06 28.76 0.0M
2025-04-29 26.96 27.50 26.96 27.35 0.0M
2025-04-28 27.47 27.96 27.07 27.07 0.0M
2025-04-25 27.75 27.75 27.68 27.68 0.0M
2025-04-24 28.00 28.05 28.00 28.00 0.0M
2025-04-23 28.05 28.23 27.91 27.91 0.0M
2025-04-22 28.01 28.20 27.69 28.01 0.0M
2025-04-21 27.70 28.20 27.70 28.00 0.0M
2025-04-17 27.84 28.23 27.84 28.23 0.0M
2025-04-16 28.08 28.08 27.83 27.83 0.0M
2025-04-15 28.43 28.43 28.10 28.10 0.0M
2025-04-14 28.29 28.51 27.95 28.47 0.0M
2025-04-11 28.11 28.80 28.11 28.30 0.0M
2025-04-10 28.11 28.11 28.11 28.11 0.0M
2025-04-09 28.30 29.99 28.15 29.99 0.0M
2025-04-08 29.13 29.13 28.09 28.09 0.0M
2025-04-07 27.69 28.82 27.69 28.69 0.0M
2025-04-04 27.95 29.22 27.69 28.19 0.0M
2025-04-03 27.95 27.95 27.95 27.95 0.0M
2025-04-02 27.95 28.48 27.95 28.48 0.0M
2025-04-01 28.48 28.48 27.95 27.95 0.0M
2025-03-31 27.95 27.95 27.95 27.95 0.0M
2025-03-28 28.24 28.24 28.24 28.24 0.0M
2025-03-27 28.24 28.24 28.24 28.24 0.0M
2025-03-26 28.26 28.93 28.00 28.24 0.0M
2025-03-25 28.80 29.00 28.23 29.00 0.0M
2025-03-24 28.27 29.18 28.00 29.18 0.0M
2025-03-21 27.90 29.17 27.90 28.00 0.0M
2025-03-20 28.07 28.07 27.90 27.90 0.0M
2025-03-19 28.10 29.29 28.10 28.12 0.0M
2025-03-18 28.43 28.43 28.18 28.18 0.0M
2025-03-17 28.61 28.61 28.58 28.58 0.0M
2025-03-14 29.01 29.43 28.73 28.73 0.0M
2025-03-13 28.86 28.86 28.42 28.42 0.0M
2025-03-12 29.00 29.00 27.99 28.55 0.0M
2025-03-11 28.50 29.00 28.50 29.00 0.0M
2025-03-10 28.35 30.40 28.35 28.67 0.0M
2025-03-07 27.88 28.84 27.88 28.67 0.0M
2025-03-06 28.12 28.18 27.76 28.03 0.0M
2025-03-05 29.30 29.30 28.12 28.12 0.0M
2025-03-04 28.62 28.86 28.50 28.59 0.0M
2025-03-03 29.12 29.14 28.59 28.59 0.0M
2025-02-28 29.40 29.40 27.69 28.80 0.0M
2025-02-27 29.98 29.98 29.73 29.73 0.0M
2025-02-26 29.68 29.68 29.68 29.68 0.0M
2025-02-25 28.99 28.99 28.91 28.91 0.0M
2025-02-24 28.57 28.57 28.57 28.57 0.0M
2025-02-21 28.13 28.13 27.85 27.85 0.0M
2025-02-20 28.47 28.50 27.90 27.90 0.0M
2025-02-19 28.68 28.70 28.41 28.70 0.0M
2025-02-18 26.78 28.99 26.02 28.99 0.0M
2025-02-14 26.57 26.57 26.57 26.57 0.0M
2025-02-13 26.92 26.92 26.92 26.92 0.0M
2025-02-12 25.74 27.81 25.74 26.92 0.0M
2025-02-11 26.75 27.05 26.74 27.05 0.0M
2025-02-10 27.50 27.50 26.80 26.85 0.0M
2025-02-07 26.98 26.98 26.55 26.85 0.0M
2025-02-06 26.88 26.88 26.66 26.66 0.0M
2025-02-05 26.66 26.94 26.66 26.94 0.0M
2025-02-04 26.54 27.11 26.54 26.82 0.0M
2025-02-03 25.50 26.65 25.50 26.48 0.0M
2025-01-31 27.25 27.25 25.84 25.84 0.0M
2025-01-30 27.58 27.58 27.14 27.33 0.0M
2025-01-29 27.81 27.89 27.72 27.72 0.0M
2025-01-28 28.51 28.73 28.12 28.18 0.0M
2025-01-27 28.51 28.51 28.51 28.51 0.0M
2025-01-24 28.51 28.96 28.51 28.74 0.0M
2025-01-23 28.28 29.83 28.28 28.84 0.0M
2025-01-22 28.56 29.47 28.51 28.56 0.0M
2025-01-21 28.51 29.63 28.51 28.51 0.0M
2025-01-17 27.34 28.76 27.34 28.76 0.0M
2025-01-16 27.48 27.50 27.24 27.24 0.0M
2025-01-15 27.23 27.90 27.23 27.90 0.0M
2025-01-14 27.10 27.76 27.10 27.71 0.0M
2025-01-13 27.00 27.89 27.00 27.89 0.0M
2025-01-10 27.76 27.76 27.15 27.15 0.0M
2025-01-08 27.89 27.89 27.58 27.66 0.0M
2025-01-07 29.11 29.11 27.59 28.20 0.0M
2025-01-06 29.16 29.83 29.16 29.46 0.0M
2025-01-03 29.80 30.40 29.11 29.52 0.0M
2025-01-02 29.54 30.05 29.54 30.05 0.0M