トライ・コンチネンタル・クローズドファンド (TY)

TY
🏛️ アメリカ →
34.00
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
10:41 33.85 33.85 33.85 33.85 1.3K
11:46 33.74 33.74 33.74 33.74 0.4K
12:05 33.99 33.99 33.99 33.99 0.2K
12:16 33.90 33.90 33.90 33.90 0.6K
12:32 33.95 33.95 33.95 33.95 0.4K
12:33 33.81 33.81 33.81 33.81 1.2K
12:45 33.67 33.67 33.67 33.67 0.3K
13:04 33.67 33.67 33.67 33.67 0.5K
13:20 33.80 33.80 33.80 33.80 0.2K
13:22 33.80 33.80 33.80 33.80 1.6K
13:38 33.77 33.77 33.77 33.77 1.3K
13:48 33.80 33.80 33.80 33.80 0.2K
14:00 33.93 33.93 33.80 33.80 1.2K
14:01 33.91 33.91 33.91 33.91 0.2K
14:11 33.80 33.80 33.80 33.80 2.5K
14:17 33.80 33.80 33.80 33.80 1.6K
14:32 33.92 33.92 33.92 33.92 0.7K
14:33 33.80 33.80 33.80 33.80 1.5K
14:37 33.80 33.80 33.77 33.77 0.3K
15:05 33.80 33.80 33.80 33.80 2.0K
15:08 33.80 33.80 33.80 33.80 3.3K
15:09 33.67 33.67 33.67 33.67 1.8K
15:18 33.68 33.68 33.68 33.68 0.1K
15:27 33.67 33.67 33.67 33.67 1.9K
15:31 33.79 33.79 33.67 33.67 1.2K
15:48 33.81 33.81 33.81 33.81 3.0K
15:50 33.80 33.80 33.80 33.80 4.6K
15:51 33.75 33.75 33.75 33.75 0.1K
15:52 33.75 33.75 33.75 33.75 0.4K
15:53 33.85 33.85 33.85 33.85 4.9K
15:54 33.85 33.85 33.85 33.85 3.8K
15:55 33.85 33.85 33.85 33.85 0.3K
15:58 33.85 33.85 33.85 33.85 0.5K
15:59 33.95 33.96 33.80 33.80 0.7K
日付 始値 高値 安値 終値 出来高
2025-09-30 33.89 34.18 33.81 34.00 0.0M
2025-09-29 33.88 34.03 33.67 33.91 0.0M
2025-09-26 33.88 33.99 33.67 33.80 0.0M
2025-09-25 33.82 33.99 33.67 33.71 0.0M
2025-09-24 34.16 34.38 33.69 33.87 0.1M
2025-09-23 33.97 34.17 33.89 34.09 0.1M
2025-09-22 33.88 34.11 33.76 34.06 0.0M
2025-09-19 33.86 34.00 33.85 33.85 0.0M
2025-09-18 33.76 33.98 33.73 33.82 0.0M
2025-09-17 33.89 33.95 33.39 33.68 0.1M
2025-09-16 33.73 34.07 33.50 33.73 0.1M
2025-09-15 33.85 34.11 33.82 33.90 0.0M
2025-09-12 33.98 33.99 33.61 33.91 0.0M
2025-09-11 33.79 34.03 33.68 33.94 0.0M
2025-09-10 33.81 33.82 33.51 33.72 0.0M
2025-09-09 33.64 33.77 33.52 33.69 0.0M
2025-09-08 33.57 33.75 33.49 33.56 0.0M
2025-09-05 33.67 33.78 33.20 33.55 0.1M
2025-09-04 33.69 33.69 33.37 33.57 0.0M
2025-09-03 33.40 33.59 33.40 33.52 0.0M
2025-09-02 33.40 33.52 33.18 33.46 0.0M
2025-08-29 33.57 33.71 33.30 33.54 0.0M
2025-08-28 33.57 33.77 33.45 33.51 0.0M
2025-08-27 33.48 33.69 33.32 33.55 0.0M
2025-08-26 33.43 33.67 33.37 33.56 0.0M
2025-08-25 33.39 33.59 33.34 33.43 0.0M
2025-08-22 33.18 33.55 33.17 33.45 0.0M
2025-08-21 33.11 33.14 32.92 33.05 0.0M
2025-08-20 33.10 33.25 33.00 33.13 0.1M
2025-08-19 33.31 33.49 32.75 33.10 0.1M
2025-08-18 32.93 33.28 32.93 33.22 0.1M
2025-08-15 33.17 33.49 33.09 33.14 0.0M
2025-08-14 33.22 33.35 32.92 33.22 0.0M
2025-08-13 32.96 33.35 32.90 33.22 0.0M
2025-08-12 32.71 33.13 32.71 32.96 0.0M
2025-08-11 32.91 33.04 32.70 32.70 0.0M
2025-08-08 32.68 32.94 32.62 32.88 0.0M
2025-08-07 32.85 32.94 32.57 32.66 0.0M
2025-08-06 32.55 32.70 32.40 32.56 0.0M
2025-08-05 32.37 32.69 32.35 32.42 0.1M
2025-08-04 32.39 32.47 32.24 32.43 0.0M
2025-08-01 32.53 32.53 32.03 32.24 0.1M
2025-07-31 32.32 32.92 32.32 32.68 0.1M
2025-07-30 32.68 32.91 32.53 32.53 0.1M
2025-07-29 32.75 32.83 32.67 32.70 0.1M
2025-07-28 32.83 32.94 32.75 32.75 0.1M
2025-07-25 32.67 32.92 32.67 32.81 0.1M
2025-07-24 32.62 32.81 32.34 32.70 0.1M
2025-07-23 32.48 32.72 32.47 32.63 0.0M
2025-07-22 32.39 32.44 32.26 32.44 0.0M
2025-07-21 32.27 32.45 32.20 32.30 0.0M
2025-07-18 32.21 32.39 32.11 32.17 0.0M
2025-07-17 31.98 32.20 31.97 32.14 0.0M
2025-07-16 31.91 32.00 31.74 31.96 0.1M
2025-07-15 32.06 32.06 31.79 31.84 0.0M
2025-07-14 31.86 32.05 31.68 31.97 0.0M
2025-07-11 31.82 32.07 31.73 31.91 0.0M
2025-07-10 31.87 32.02 31.76 31.93 0.0M
2025-07-09 31.71 31.93 31.66 31.86 0.0M
2025-07-08 31.73 31.88 31.59 31.72 0.0M
2025-07-07 31.94 32.14 31.68 31.70 0.0M
2025-07-03 31.69 32.11 31.66 32.04 0.0M
2025-07-02 31.79 31.90 31.60 31.79 0.1M
2025-07-01 31.62 31.92 31.44 31.76 0.0M
2025-06-30 31.54 31.87 31.44 31.66 0.0M
2025-06-27 31.54 31.67 31.24 31.55 0.1M
2025-06-26 31.16 31.67 30.94 31.30 0.1M
2025-06-25 30.98 31.35 30.98 31.20 0.1M
2025-06-24 30.86 31.20 30.86 31.10 0.1M
2025-06-23 30.58 30.85 30.54 30.72 0.0M
2025-06-20 30.70 30.86 30.50 30.67 0.0M
2025-06-18 30.53 30.88 30.53 30.62 0.0M
2025-06-17 30.63 30.91 30.62 30.63 0.0M
2025-06-16 30.59 30.99 30.40 30.79 0.1M
2025-06-13 31.71 31.80 31.43 31.44 0.1M
2025-06-12 31.61 31.97 31.61 31.84 0.0M
2025-06-11 31.74 32.12 31.74 31.80 0.0M
2025-06-10 31.54 31.95 31.54 31.82 0.0M
2025-06-09 31.62 31.86 31.61 31.64 0.0M
2025-06-06 31.63 31.96 31.47 31.61 0.0M
2025-06-05 31.49 31.66 31.37 31.38 0.0M
2025-06-04 31.43 31.72 31.41 31.41 0.0M
2025-06-03 31.26 31.53 31.07 31.42 0.0M
2025-06-02 31.18 31.34 30.91 31.27 0.0M
2025-05-30 31.18 31.39 31.07 31.19 0.0M
2025-05-29 31.10 31.79 30.92 31.13 0.0M
2025-05-28 31.20 31.38 31.03 31.12 0.0M
2025-05-27 30.95 31.39 30.88 31.18 0.0M
2025-05-23 30.62 31.06 30.62 30.80 0.0M
2025-05-22 31.09 31.09 30.81 30.97 0.0M
2025-05-21 31.25 31.44 30.93 31.03 0.0M
2025-05-20 31.31 31.52 31.23 31.34 0.0M
2025-05-19 31.04 31.56 31.00 31.40 0.0M
2025-05-16 31.34 31.48 31.09 31.41 0.0M
2025-05-15 31.18 31.32 31.05 31.28 0.0M
2025-05-14 31.12 31.32 30.84 31.18 0.0M
2025-05-13 30.97 31.34 30.97 31.12 0.0M
2025-05-12 31.00 31.29 30.62 30.94 0.1M
2025-05-09 30.28 30.47 30.16 30.33 0.0M
2025-05-08 30.04 30.46 30.04 30.21 0.0M
2025-05-07 30.00 30.28 29.92 30.07 0.0M
2025-05-06 30.07 30.43 29.90 30.05 0.0M
2025-05-05 30.08 30.37 30.05 30.11 0.0M
2025-05-02 30.24 30.39 30.15 30.26 0.1M
2025-05-01 30.00 30.20 29.93 30.02 0.1M
2025-04-30 29.42 29.77 29.10 29.77 0.1M
2025-04-29 29.44 29.72 29.41 29.61 0.1M
2025-04-28 29.57 29.78 29.29 29.44 0.1M
2025-04-25 29.35 29.62 28.92 29.47 0.0M
2025-04-24 28.88 29.40 28.81 29.25 0.1M
2025-04-23 29.00 29.32 28.68 28.73 0.1M
2025-04-22 27.99 28.51 27.99 28.42 0.1M
2025-04-21 28.19 28.40 27.51 27.86 0.1M
2025-04-17 28.36 28.69 28.22 28.48 0.0M
2025-04-16 28.47 28.91 28.21 28.27 0.0M
2025-04-15 28.78 29.20 28.53 28.78 0.0M
2025-04-14 28.74 29.26 28.21 28.77 0.1M
2025-04-11 28.24 28.84 28.23 28.63 0.0M
2025-04-10 29.23 29.74 27.77 28.24 0.1M
2025-04-09 27.49 29.51 27.08 29.38 0.1M
2025-04-08 28.00 29.04 27.27 27.39 0.1M
2025-04-07 26.65 28.71 26.54 27.37 0.1M
2025-04-04 29.43 29.43 27.91 28.06 0.1M
2025-04-03 30.18 30.18 29.53 29.60 0.1M
2025-04-02 30.86 31.13 30.41 30.79 0.1M
2025-04-01 30.60 31.00 30.40 30.66 0.1M
2025-03-31 30.33 30.77 30.15 30.67 0.0M
2025-03-28 30.96 31.07 30.53 30.56 0.0M
2025-03-27 31.00 31.37 30.90 31.10 0.0M
2025-03-26 31.25 31.81 31.07 31.13 0.1M
2025-03-25 31.16 31.44 31.13 31.36 0.1M
2025-03-24 30.77 31.09 30.75 31.01 0.0M
2025-03-21 30.61 30.67 30.34 30.61 0.0M
2025-03-20 30.72 30.88 30.60 30.70 0.0M
2025-03-19 30.53 30.91 30.26 30.74 0.0M
2025-03-18 30.48 30.62 30.42 30.48 0.0M
2025-03-17 30.90 31.23 30.69 31.02 0.0M
2025-03-14 30.45 30.91 30.45 30.82 0.0M
2025-03-13 30.56 30.94 30.32 30.40 0.0M
2025-03-12 30.77 30.91 30.60 30.66 0.0M
2025-03-11 30.87 31.14 30.47 30.64 0.1M
2025-03-10 31.11 31.53 30.70 30.90 0.1M
2025-03-07 31.20 31.49 31.12 31.41 0.0M
2025-03-06 31.32 31.60 31.14 31.21 0.1M
2025-03-05 31.29 31.84 31.29 31.64 0.0M
2025-03-04 31.53 31.76 31.34 31.40 0.1M
2025-03-03 32.12 32.44 31.69 31.69 0.0M
2025-02-28 31.82 32.35 31.68 32.06 0.1M
2025-02-27 32.29 32.36 31.80 31.92 0.1M
2025-02-26 32.43 32.72 32.10 32.18 0.1M
2025-02-25 32.51 32.95 32.24 32.32 0.0M
2025-02-24 32.55 32.84 32.41 32.41 0.0M
2025-02-21 32.81 33.05 32.52 32.59 0.0M
2025-02-20 32.81 33.13 32.68 32.78 0.0M
2025-02-19 32.83 33.00 32.76 32.88 0.0M
2025-02-18 32.64 33.35 32.60 32.83 0.0M
2025-02-14 32.76 32.82 32.57 32.64 0.0M
2025-02-13 32.53 32.72 32.35 32.66 0.0M
2025-02-12 32.18 32.42 31.83 32.37 0.1M
2025-02-11 32.38 32.56 32.03 32.51 0.1M
2025-02-10 32.55 32.70 32.34 32.38 0.1M
2025-02-07 32.90 32.91 32.52 32.54 0.0M
2025-02-06 32.58 32.87 32.58 32.71 0.0M
2025-02-05 32.47 32.71 32.43 32.67 0.0M
2025-02-04 32.48 32.74 32.48 32.57 0.0M
2025-02-03 32.41 32.57 32.18 32.35 0.0M
2025-01-31 32.74 32.97 32.60 32.68 0.0M
2025-01-30 32.69 33.03 32.60 32.64 0.1M
2025-01-29 32.71 32.92 32.60 32.70 0.0M
2025-01-28 32.67 32.99 32.61 32.73 0.1M
2025-01-27 32.39 32.94 32.39 32.62 0.1M
2025-01-24 32.78 33.07 32.78 32.91 0.1M
2025-01-23 32.63 32.90 32.63 32.78 0.0M
2025-01-22 32.64 32.85 32.60 32.67 0.1M
2025-01-21 32.42 32.58 32.33 32.52 0.0M
2025-01-17 32.17 32.54 32.17 32.31 0.0M
2025-01-16 32.02 32.20 31.92 32.04 0.0M
2025-01-15 31.69 32.14 31.68 31.97 0.0M
2025-01-14 31.40 31.71 31.18 31.40 0.0M
2025-01-13 31.02 31.45 30.97 31.30 0.1M
2025-01-10 31.41 31.59 31.17 31.27 0.1M
2025-01-08 31.65 31.79 31.55 31.72 0.0M
2025-01-07 31.90 31.92 31.65 31.69 0.0M
2025-01-06 31.81 32.06 31.76 31.77 0.0M
2025-01-03 31.44 31.71 31.30 31.61 0.0M
2025-01-02 31.81 32.01 31.14 31.29 0.2M