トレデガー (TG)

TG
🏛️ アメリカ →
8.03
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
2022-12-30 10.03 10.28 9.96 10.22 0.2M
2022-12-29 10.00 10.16 9.99 10.05 0.1M
2022-12-28 10.11 10.24 9.95 9.98 0.1M
2022-12-27 10.30 10.32 10.09 10.13 0.1M
2022-12-23 10.22 10.34 10.22 10.31 0.1M
2022-12-22 10.30 10.37 10.08 10.25 0.1M
2022-12-21 10.64 10.70 10.36 10.41 0.1M
2022-12-20 10.86 10.96 10.52 10.57 0.1M
2022-12-19 11.36 11.50 10.84 10.90 0.2M
2022-12-16 10.88 11.53 10.88 11.41 1.2M
2022-12-15 11.15 11.21 10.91 11.00 0.2M
2022-12-14 11.36 11.48 11.19 11.35 0.2M
2022-12-13 11.38 11.79 11.22 11.34 0.3M
2022-12-12 10.84 11.38 10.81 11.24 0.2M
2022-12-09 10.70 11.05 10.70 10.80 0.1M
2022-12-08 10.69 11.15 10.62 10.74 0.2M
2022-12-07 10.50 10.70 10.41 10.64 0.2M
2022-12-06 10.40 10.50 10.30 10.50 0.2M
2022-12-05 10.46 10.56 10.30 10.35 0.1M
2022-12-02 10.31 10.66 10.31 10.51 0.1M
2022-12-01 10.35 10.54 10.33 10.43 0.1M
2022-11-30 10.23 10.34 10.03 10.34 0.1M
2022-11-29 10.00 10.30 10.00 10.25 0.1M
2022-11-28 10.25 10.26 10.06 10.08 0.1M
2022-11-25 10.43 10.51 10.33 10.33 0.0M
2022-11-23 10.51 10.59 10.46 10.51 0.0M
2022-11-22 10.40 10.65 10.38 10.52 0.1M
2022-11-21 10.33 10.40 10.24 10.32 0.1M
2022-11-18 10.33 10.49 10.20 10.33 0.7M
2022-11-17 9.97 10.18 9.93 10.16 0.1M
2022-11-16 10.03 10.19 9.89 10.08 0.1M
2022-11-15 10.25 10.37 10.06 10.07 0.1M
2022-11-14 10.41 10.46 10.13 10.16 0.1M
2022-11-11 10.55 10.94 10.43 10.47 0.1M
2022-11-10 10.34 10.51 10.17 10.42 0.1M
2022-11-09 10.96 10.96 10.05 10.07 0.2M
2022-11-08 11.08 11.18 10.96 11.02 0.1M
2022-11-07 10.91 11.07 10.84 11.06 0.1M
2022-11-04 10.57 10.91 10.54 10.90 0.1M
2022-11-03 10.22 10.59 10.21 10.50 0.1M
2022-11-02 10.51 10.72 10.31 10.36 0.1M
2022-11-01 10.74 10.77 10.46 10.56 0.2M
2022-10-31 10.84 10.92 10.77 10.89 0.2M
2022-10-28 10.75 10.93 10.65 10.93 0.1M
2022-10-27 10.70 10.85 10.64 10.73 0.1M
2022-10-26 10.75 10.77 10.56 10.63 0.1M
2022-10-25 10.51 10.77 10.51 10.67 0.1M
2022-10-24 10.48 10.58 10.45 10.56 0.1M
2022-10-21 10.24 10.55 10.24 10.47 0.1M
2022-10-20 10.20 10.33 10.04 10.22 0.1M
2022-10-19 10.21 10.30 10.09 10.24 0.1M
2022-10-18 10.30 10.42 10.22 10.33 0.1M
2022-10-17 10.21 10.35 10.16 10.21 0.1M
2022-10-14 10.26 10.26 10.00 10.06 0.1M
2022-10-13 9.87 10.25 9.86 10.22 0.1M
2022-10-12 10.00 10.19 9.87 9.95 0.2M
2022-10-11 10.01 10.23 9.97 10.03 0.1M
2022-10-10 10.00 10.15 9.97 10.06 0.1M
2022-10-07 10.05 10.16 9.86 9.94 0.1M
2022-10-06 10.10 10.34 10.10 10.17 0.1M
2022-10-05 9.95 10.13 9.88 10.10 0.1M
2022-10-04 9.99 10.18 9.99 10.07 0.1M
2022-10-03 9.57 10.00 9.57 9.89 0.1M
2022-09-30 9.56 9.67 9.43 9.44 0.1M
2022-09-29 9.61 9.61 9.43 9.60 0.1M
2022-09-28 9.66 9.74 9.57 9.66 0.1M
2022-09-27 9.52 9.68 9.49 9.61 0.1M
2022-09-26 9.52 9.69 9.44 9.49 0.1M
2022-09-23 9.67 9.71 9.48 9.60 0.2M
2022-09-22 9.75 9.84 9.70 9.79 0.1M
2022-09-21 9.95 10.04 9.71 9.75 0.1M
2022-09-20 9.92 9.96 9.82 9.93 0.1M
2022-09-19 9.81 10.07 9.81 10.02 0.1M
2022-09-16 9.86 10.02 9.78 9.95 0.4M
2022-09-15 9.92 10.03 9.88 9.91 0.1M
2022-09-14 10.04 10.20 10.02 10.14 0.1M
2022-09-13 10.14 10.25 10.04 10.09 0.1M
2022-09-12 10.41 10.46 10.29 10.35 0.1M
2022-09-09 10.20 10.32 10.12 10.31 0.1M
2022-09-08 10.05 10.15 9.95 10.13 0.1M
2022-09-07 9.98 10.17 9.97 10.17 0.1M
2022-09-06 10.14 10.14 9.89 9.97 0.1M
2022-09-02 10.16 10.26 10.04 10.14 0.1M
2022-09-01 10.24 10.24 10.00 10.11 0.2M
2022-08-31 10.36 10.41 10.19 10.21 0.1M
2022-08-30 10.52 10.57 10.28 10.42 0.1M
2022-08-29 10.51 10.60 10.43 10.57 0.1M
2022-08-26 10.99 10.99 10.58 10.61 0.1M
2022-08-25 10.82 11.04 10.82 11.01 0.1M
2022-08-24 10.65 10.81 10.60 10.79 0.1M
2022-08-23 10.77 10.89 10.65 10.65 0.1M
2022-08-22 10.91 10.92 10.70 10.74 0.1M
2022-08-19 11.20 11.20 10.97 11.05 0.1M
2022-08-18 11.30 11.40 11.23 11.28 0.1M
2022-08-17 11.40 11.41 11.19 11.29 0.1M
2022-08-16 11.47 11.68 11.35 11.55 0.1M
2022-08-15 11.36 11.46 11.14 11.39 0.1M
2022-08-12 11.41 11.53 11.22 11.51 0.1M
2022-08-11 11.28 11.47 11.20 11.31 0.1M
2022-08-10 11.03 11.25 11.00 11.15 0.1M
2022-08-09 10.70 11.05 10.70 11.00 0.1M
2022-08-08 10.36 10.71 10.36 10.58 0.1M
2022-08-05 10.18 10.51 10.18 10.35 0.1M
2022-08-04 10.30 10.30 10.13 10.25 0.1M
2022-08-03 10.40 10.40 10.16 10.26 0.1M
2022-08-02 10.85 10.85 10.37 10.39 0.1M
2022-08-01 10.56 10.88 10.43 10.83 0.2M
2022-07-29 10.60 10.68 10.41 10.48 0.1M
2022-07-28 10.36 10.60 10.32 10.56 0.1M
2022-07-27 10.27 10.47 10.24 10.41 0.1M
2022-07-26 10.15 10.26 10.03 10.22 0.1M
2022-07-25 10.22 10.33 10.12 10.20 0.1M
2022-07-22 10.34 10.36 9.99 10.17 0.1M
2022-07-21 10.16 10.30 10.06 10.28 0.1M
2022-07-20 10.26 10.39 10.15 10.36 0.1M
2022-07-19 10.24 10.42 10.22 10.24 0.1M
2022-07-18 10.11 10.27 10.05 10.12 0.1M
2022-07-15 10.05 10.08 9.88 10.01 0.1M
2022-07-14 9.78 9.93 9.69 9.92 0.1M
2022-07-13 9.73 9.87 9.72 9.84 0.1M
2022-07-12 9.79 9.96 9.73 9.79 0.1M
2022-07-11 9.89 9.96 9.76 9.83 0.1M
2022-07-08 10.07 10.07 9.83 9.93 0.1M
2022-07-07 10.00 10.20 9.96 10.05 0.1M
2022-07-06 10.19 10.20 9.82 9.97 0.2M
2022-07-05 10.10 10.31 9.98 10.31 0.2M
2022-07-01 10.00 10.36 10.00 10.25 0.1M
2022-06-30 10.08 10.19 9.95 10.00 0.1M
2022-06-29 10.28 10.45 10.03 10.21 0.1M
2022-06-28 10.77 10.85 10.31 10.35 0.1M
2022-06-27 10.65 10.71 10.48 10.61 0.1M
2022-06-24 10.27 10.85 10.24 10.55 0.7M
2022-06-23 10.21 10.34 10.02 10.24 0.1M
2022-06-22 10.01 10.39 9.95 10.25 0.2M
2022-06-21 10.33 10.60 10.09 10.10 0.2M
2022-06-17 10.64 10.74 10.27 10.28 0.5M
2022-06-16 11.05 11.13 10.60 10.64 0.2M
2022-06-15 11.31 11.41 11.05 11.26 0.1M
2022-06-14 11.50 11.50 11.11 11.19 0.1M
2022-06-13 11.80 11.80 11.35 11.46 0.1M
2022-06-10 12.22 12.26 11.91 11.96 0.1M
2022-06-09 12.42 12.49 12.28 12.31 0.1M
2022-06-08 12.60 12.60 12.26 12.45 0.1M
2022-06-07 12.59 12.67 12.47 12.63 0.1M
2022-06-06 12.36 12.63 12.36 12.63 0.2M
2022-06-03 12.35 12.40 12.22 12.37 0.1M
2022-06-02 12.17 12.40 12.12 12.39 0.1M
2022-06-01 12.17 12.17 11.93 12.09 0.1M
2022-05-31 12.25 12.27 11.97 12.11 0.2M
2022-05-27 12.00 12.22 11.96 12.21 0.1M
2022-05-26 11.90 12.00 11.87 11.97 0.1M
2022-05-25 11.62 11.92 11.62 11.87 0.1M
2022-05-24 11.90 11.97 11.46 11.75 0.1M
2022-05-23 12.21 12.25 11.81 11.86 0.2M
2022-05-20 11.87 12.04 11.75 11.98 0.2M
2022-05-19 11.65 11.95 11.45 11.75 0.2M
2022-05-18 11.50 12.04 11.50 11.71 0.3M
2022-05-17 11.13 11.44 11.10 11.40 0.1M
2022-05-16 11.18 11.21 10.85 10.98 0.2M
2022-05-13 11.18 11.45 11.10 11.11 0.2M
2022-05-12 11.35 11.37 11.09 11.31 0.1M
2022-05-11 11.42 11.71 11.36 11.37 0.1M
2022-05-10 11.43 11.65 11.29 11.43 0.1M
2022-05-09 11.37 11.56 11.02 11.31 0.2M
2022-05-06 11.63 11.63 11.31 11.39 0.1M
2022-05-05 11.81 11.81 11.48 11.67 0.1M
2022-05-04 11.76 12.02 11.70 11.98 0.1M
2022-05-03 11.62 11.79 11.53 11.65 0.1M
2022-05-02 11.55 11.83 11.48 11.65 0.1M
2022-04-29 11.65 11.78 11.40 11.45 0.1M
2022-04-28 11.53 11.86 11.38 11.77 0.1M
2022-04-27 11.63 11.71 11.38 11.52 0.1M
2022-04-26 11.79 11.87 11.47 11.66 0.1M
2022-04-25 11.92 12.04 11.45 11.77 0.1M
2022-04-22 12.02 12.19 11.89 11.92 0.1M
2022-04-21 12.45 12.45 11.95 12.02 0.1M
2022-04-20 12.55 12.73 12.34 12.38 0.1M
2022-04-19 12.40 12.57 12.35 12.46 0.1M
2022-04-18 12.40 12.61 12.31 12.40 0.1M
2022-04-14 12.32 12.59 12.32 12.42 0.1M
2022-04-13 12.11 12.39 12.11 12.25 0.1M
2022-04-12 11.83 12.17 11.83 12.07 0.2M
2022-04-11 11.46 11.87 11.46 11.75 0.2M
2022-04-08 11.74 11.75 11.38 11.40 0.1M
2022-04-07 11.64 11.78 11.55 11.70 0.2M
2022-04-06 11.84 11.84 11.59 11.60 0.1M
2022-04-05 12.14 12.27 11.83 11.88 0.1M
2022-04-04 12.29 12.29 12.02 12.18 0.1M
2022-04-01 12.13 12.38 12.11 12.32 0.1M
2022-03-31 12.27 12.35 11.95 11.99 0.1M
2022-03-30 12.20 12.42 12.17 12.21 0.1M
2022-03-29 12.33 12.56 12.19 12.24 0.2M
2022-03-28 12.51 12.52 12.21 12.31 0.1M
2022-03-25 12.56 12.69 12.48 12.62 0.1M
2022-03-24 12.64 12.64 12.30 12.54 0.1M
2022-03-23 12.80 12.80 12.52 12.63 0.1M
2022-03-22 12.86 13.08 12.56 12.76 0.2M
2022-03-21 12.70 13.11 12.69 12.87 0.2M
2022-03-18 12.44 13.15 12.20 12.80 1.3M
2022-03-17 12.00 12.45 11.86 12.45 0.2M
2022-03-16 11.83 12.26 11.72 12.24 0.2M
2022-03-15 11.73 11.78 11.40 11.57 0.1M
2022-03-14 11.84 12.03 11.54 11.68 0.2M
2022-03-11 11.41 12.30 11.38 11.73 0.3M
2022-03-10 11.29 11.50 11.18 11.37 0.1M
2022-03-09 11.36 11.50 11.30 11.46 0.1M
2022-03-08 11.40 11.53 11.17 11.19 0.1M
2022-03-07 11.84 11.84 11.28 11.38 0.1M
2022-03-04 11.68 11.85 11.64 11.82 0.1M
2022-03-03 11.73 11.89 11.67 11.80 0.1M
2022-03-02 11.36 11.84 11.36 11.71 0.1M
2022-03-01 11.43 11.57 11.11 11.32 0.1M
2022-02-28 11.43 11.60 11.43 11.51 0.2M
2022-02-25 11.41 11.65 11.41 11.57 0.1M
2022-02-24 11.19 11.41 11.04 11.36 0.1M
2022-02-23 11.65 11.72 11.37 11.39 0.1M
2022-02-22 11.69 11.82 11.56 11.56 0.1M
2022-02-18 11.67 11.80 11.66 11.77 0.1M
2022-02-17 11.84 11.84 11.67 11.76 0.1M
2022-02-16 11.75 11.94 11.74 11.90 0.1M
2022-02-15 11.56 11.92 11.56 11.78 0.1M
2022-02-14 11.41 11.55 11.29 11.50 0.1M
2022-02-11 11.25 11.55 11.21 11.34 0.2M
2022-02-10 11.25 11.36 11.11 11.19 0.1M
2022-02-09 11.55 11.60 11.26 11.30 0.1M
2022-02-08 11.11 11.53 11.11 11.50 0.2M
2022-02-07 11.19 11.33 11.02 11.05 0.2M
2022-02-04 11.42 11.48 11.08 11.17 0.1M
2022-02-03 11.75 11.88 11.39 11.44 0.1M
2022-02-02 11.85 11.92 11.61 11.82 0.1M
2022-02-01 11.80 11.86 11.70 11.79 0.1M
2022-01-31 11.60 11.77 11.53 11.75 0.1M
2022-01-28 11.52 11.73 11.44 11.71 0.1M
2022-01-27 11.46 11.85 11.46 11.56 0.1M
2022-01-26 11.80 11.90 11.41 11.50 0.1M
2022-01-25 11.70 11.90 11.48 11.81 0.1M
2022-01-24 11.24 11.88 11.22 11.84 0.1M
2022-01-21 11.50 11.67 11.32 11.33 0.2M
2022-01-20 11.95 11.98 11.55 11.56 0.1M
2022-01-19 12.00 12.06 11.81 11.86 0.1M
2022-01-18 11.68 12.08 11.68 11.98 0.1M
2022-01-14 12.04 12.16 11.65 11.80 0.2M
2022-01-13 11.96 12.18 11.93 12.16 0.3M
2022-01-12 12.21 12.23 11.84 11.97 0.2M
2022-01-11 12.26 12.26 11.96 12.15 0.1M
2022-01-10 12.17 12.48 12.00 12.18 0.1M
2022-01-07 12.12 12.28 12.02 12.19 0.1M
2022-01-06 12.10 12.10 11.90 12.04 0.1M
2022-01-05 12.18 12.33 11.97 11.98 0.1M
2022-01-04 12.05 12.25 11.95 12.09 0.2M
2022-01-03 11.95 12.28 11.92 12.05 0.1M