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 →
34.04
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
2022-12-30 25.50 25.86 25.29 25.63 0.1M
2022-12-29 25.70 25.92 25.40 25.71 0.1M
2022-12-28 25.79 25.95 25.36 25.56 0.1M
2022-12-27 26.03 26.05 25.70 25.81 0.1M
2022-12-23 25.68 26.15 25.68 26.02 0.0M
2022-12-22 26.00 26.10 25.46 25.72 0.1M
2022-12-21 25.94 26.22 25.81 26.11 0.1M
2022-12-20 25.87 25.97 25.63 25.85 0.1M
2022-12-19 25.99 26.11 25.52 25.77 0.1M
2022-12-16 26.20 26.35 25.77 26.02 0.1M
2022-12-15 26.55 26.55 26.07 26.35 0.1M
2022-12-14 26.89 27.18 26.58 26.73 0.1M
2022-12-13 27.30 27.30 26.78 27.04 0.1M
2022-12-12 26.34 26.64 26.25 26.64 0.1M
2022-12-09 26.55 26.69 26.28 26.30 0.0M
2022-12-08 27.35 27.62 27.31 27.34 0.1M
2022-12-07 27.11 27.54 27.03 27.19 0.1M
2022-12-06 27.68 27.84 27.05 27.26 0.1M
2022-12-05 28.10 28.23 27.60 27.69 0.0M
2022-12-02 28.05 28.24 28.00 28.15 0.0M
2022-12-01 28.16 28.55 28.08 28.24 0.0M
2022-11-30 27.54 28.13 27.30 28.07 0.1M
2022-11-29 27.31 27.63 27.31 27.52 0.0M
2022-11-28 27.60 27.64 27.28 27.30 0.0M
2022-11-25 27.61 27.87 27.30 27.67 0.0M
2022-11-23 27.26 27.85 27.26 27.51 0.0M
2022-11-22 27.39 27.68 27.35 27.47 0.0M
2022-11-21 27.19 27.40 27.04 27.20 0.0M
2022-11-18 27.28 27.60 27.04 27.28 0.1M
2022-11-17 27.04 27.33 26.93 27.16 0.0M
2022-11-16 27.45 27.57 27.25 27.29 0.0M
2022-11-15 27.66 27.70 27.37 27.48 0.0M
2022-11-14 27.54 27.80 27.29 27.34 0.0M
2022-11-11 27.69 27.82 27.54 27.57 0.0M
2022-11-10 27.17 27.72 27.16 27.64 0.0M
2022-11-09 26.86 27.21 26.42 26.53 0.0M
2022-11-08 26.97 27.27 26.77 27.07 0.0M
2022-11-07 26.99 27.22 26.76 27.05 0.0M
2022-11-04 27.01 27.20 26.60 26.85 0.0M
2022-11-03 26.80 27.00 26.50 26.77 0.0M
2022-11-02 27.20 27.50 26.85 26.96 0.1M
2022-11-01 27.50 27.71 27.18 27.19 0.0M
2022-10-31 27.35 27.48 27.26 27.32 0.0M
2022-10-28 27.03 27.52 26.79 27.44 0.0M
2022-10-27 27.04 27.35 26.95 27.04 0.0M
2022-10-26 26.94 27.27 26.87 27.01 0.0M
2022-10-25 26.62 27.11 26.62 26.99 0.0M
2022-10-24 26.46 26.75 26.38 26.62 0.0M
2022-10-21 25.92 26.39 25.90 26.35 0.0M
2022-10-20 26.18 26.48 26.01 26.10 0.0M
2022-10-19 26.20 26.28 26.04 26.10 0.1M
2022-10-18 26.53 26.77 26.03 26.19 0.0M
2022-10-17 26.10 26.52 26.02 26.10 0.0M
2022-10-14 26.08 26.44 25.56 25.69 0.1M
2022-10-13 25.41 26.26 25.23 25.90 0.1M
2022-10-12 25.61 25.80 25.52 25.53 0.0M
2022-10-11 25.66 26.01 25.50 25.60 0.1M
2022-10-10 26.13 26.13 25.66 25.74 0.0M
2022-10-07 27.04 27.04 25.96 26.09 0.0M
2022-10-06 26.70 26.81 26.54 26.57 0.0M
2022-10-05 26.64 27.12 26.50 26.77 0.0M
2022-10-04 26.39 26.96 26.11 26.88 0.0M
2022-10-03 25.79 26.15 25.44 26.03 0.1M
2022-09-30 25.54 25.96 25.54 25.56 0.0M
2022-09-29 26.00 26.00 25.45 25.64 0.1M
2022-09-28 25.73 26.30 25.39 26.20 0.1M
2022-09-27 25.93 26.34 25.65 25.75 0.1M
2022-09-26 25.91 26.21 25.71 25.83 0.2M
2022-09-23 26.12 26.25 25.73 26.12 0.1M
2022-09-22 26.57 26.77 26.24 26.36 0.1M
2022-09-21 26.85 27.29 26.50 26.50 0.1M
2022-09-20 27.07 27.07 26.54 26.76 0.1M
2022-09-19 26.74 27.07 26.74 26.99 0.1M
2022-09-16 26.83 27.14 26.60 26.97 0.1M
2022-09-15 27.23 27.50 27.04 27.04 0.1M
2022-09-14 27.25 27.58 27.22 27.26 0.0M
2022-09-13 27.88 27.88 27.28 27.37 0.1M
2022-09-12 28.19 28.42 28.19 28.30 0.0M
2022-09-09 27.82 28.16 27.82 28.02 0.0M
2022-09-08 27.69 28.04 27.63 27.90 0.0M
2022-09-07 27.33 27.88 27.32 27.76 0.0M
2022-09-06 27.62 27.89 27.32 27.45 0.0M
2022-09-02 27.97 28.12 27.44 27.56 0.0M
2022-09-01 27.59 27.76 27.34 27.69 0.0M
2022-08-31 27.89 28.09 27.61 27.65 0.0M
2022-08-30 28.25 28.45 27.68 27.84 0.1M
2022-08-29 28.22 28.37 28.09 28.22 0.1M
2022-08-26 29.07 29.10 28.30 28.33 0.1M
2022-08-25 28.77 29.02 28.76 29.02 0.1M
2022-08-24 28.54 28.91 28.44 28.66 0.1M
2022-08-23 28.60 28.93 28.47 28.63 0.1M
2022-08-22 29.04 29.04 28.55 28.64 0.1M
2022-08-19 29.43 29.53 29.25 29.33 0.0M
2022-08-18 29.62 29.73 29.49 29.52 0.0M
2022-08-17 29.57 29.85 29.50 29.61 0.1M
2022-08-16 29.67 29.91 29.61 29.75 0.0M
2022-08-15 29.77 29.77 29.64 29.73 0.0M
2022-08-12 29.35 29.91 29.35 29.73 0.0M
2022-08-11 29.42 29.84 29.22 29.24 0.0M
2022-08-10 28.80 29.45 28.79 29.19 0.1M
2022-08-09 28.64 28.64 28.45 28.51 0.0M
2022-08-08 28.51 28.86 28.49 28.71 0.1M
2022-08-05 28.15 28.47 28.02 28.36 0.1M
2022-08-04 28.52 28.62 28.40 28.40 0.1M
2022-08-03 28.31 28.62 28.31 28.56 0.0M
2022-08-02 28.26 28.50 28.02 28.11 0.0M
2022-08-01 28.18 28.47 28.18 28.30 0.1M
2022-07-29 28.25 28.55 28.15 28.38 0.1M
2022-07-28 27.94 28.33 27.75 28.19 0.0M
2022-07-27 27.49 28.10 27.42 27.88 0.0M
2022-07-26 27.50 27.76 27.31 27.37 0.1M
2022-07-25 27.51 27.73 27.50 27.57 0.1M
2022-07-22 27.74 27.88 27.39 27.49 0.0M
2022-07-21 27.50 27.81 27.33 27.71 0.0M
2022-07-20 27.29 27.69 27.21 27.54 0.0M
2022-07-19 26.89 27.35 26.89 27.26 0.0M
2022-07-18 26.99 27.18 26.59 26.66 0.0M
2022-07-15 26.58 26.89 26.55 26.80 0.0M
2022-07-14 26.15 26.38 26.03 26.32 0.1M
2022-07-13 26.38 26.70 26.36 26.50 0.1M
2022-07-12 26.48 26.94 26.47 26.50 0.1M
2022-07-11 26.87 26.87 26.48 26.70 0.0M
2022-07-08 27.04 27.41 26.90 26.94 0.1M
2022-07-07 26.78 27.18 26.72 27.08 0.0M
2022-07-06 26.51 26.81 26.37 26.68 0.0M
2022-07-05 26.25 26.59 26.07 26.47 0.1M
2022-07-01 26.01 26.60 26.01 26.46 0.0M
2022-06-30 26.15 26.40 25.93 26.17 0.1M
2022-06-29 26.45 26.53 26.15 26.26 0.1M
2022-06-28 27.02 27.16 26.44 26.44 0.1M
2022-06-27 27.13 27.13 26.89 26.89 0.0M
2022-06-24 26.41 27.05 26.41 26.93 0.0M
2022-06-23 26.46 26.68 25.96 26.34 0.1M
2022-06-22 25.89 26.28 25.76 26.12 0.1M
2022-06-21 25.84 26.03 25.74 25.90 0.1M
2022-06-17 25.52 25.85 25.29 25.52 0.1M
2022-06-16 26.03 26.03 25.26 25.42 0.1M
2022-06-15 26.12 26.67 26.07 26.35 0.1M
2022-06-14 26.19 26.58 25.96 26.13 0.1M
2022-06-13 27.19 27.49 26.08 26.18 0.1M
2022-06-10 27.61 27.87 27.24 27.51 0.1M
2022-06-09 29.11 29.43 28.80 28.91 0.0M
2022-06-08 29.30 29.57 29.08 29.23 0.0M
2022-06-07 29.01 29.61 29.01 29.52 0.0M
2022-06-06 29.11 29.43 29.11 29.21 0.0M
2022-06-03 29.38 29.38 29.06 29.21 0.0M
2022-06-02 29.04 29.57 28.91 29.51 0.0M
2022-06-01 29.70 29.70 28.89 29.15 0.1M
2022-05-31 29.48 29.54 29.09 29.25 0.1M
2022-05-27 29.11 29.65 29.11 29.55 0.0M
2022-05-26 28.50 29.15 28.50 28.96 0.1M
2022-05-25 27.95 28.60 27.95 28.39 0.0M
2022-05-24 27.94 28.07 27.59 27.96 0.1M
2022-05-23 27.82 28.30 27.82 28.02 0.1M
2022-05-20 27.91 28.04 27.32 27.87 0.1M
2022-05-19 27.86 28.08 27.70 27.78 0.0M
2022-05-18 28.68 29.12 27.94 28.09 0.1M
2022-05-17 28.54 28.97 28.54 28.86 0.0M
2022-05-16 28.15 28.47 28.02 28.18 0.0M
2022-05-13 27.93 28.45 27.93 28.27 0.1M
2022-05-12 27.68 28.20 27.56 27.79 0.1M
2022-05-11 28.27 28.67 27.97 27.97 0.1M
2022-05-10 28.65 28.85 28.19 28.40 0.0M
2022-05-09 29.05 29.18 28.27 28.44 0.1M
2022-05-06 29.15 29.28 28.86 29.21 0.0M
2022-05-05 29.83 29.87 29.01 29.29 0.1M
2022-05-04 29.48 30.21 29.14 30.04 0.0M
2022-05-03 29.18 29.55 29.18 29.39 0.0M
2022-05-02 28.97 29.31 28.61 29.10 0.1M
2022-04-29 29.85 29.98 28.99 29.10 0.0M
2022-04-28 29.70 30.21 29.56 30.00 0.0M
2022-04-27 29.60 29.81 29.39 29.44 0.1M
2022-04-26 30.07 30.07 29.46 29.46 0.0M
2022-04-25 29.90 30.11 29.62 30.09 0.1M
2022-04-22 30.55 30.55 29.87 29.93 0.0M
2022-04-21 31.04 31.20 30.50 30.58 0.1M
2022-04-20 30.69 31.00 30.65 30.93 0.0M
2022-04-19 30.24 30.78 30.20 30.58 0.1M
2022-04-18 30.26 30.45 30.10 30.17 0.1M
2022-04-14 30.52 30.56 30.29 30.29 0.0M
2022-04-13 30.32 30.67 30.29 30.40 0.0M
2022-04-12 30.41 30.70 30.19 30.28 0.0M
2022-04-11 30.58 30.59 30.20 30.26 0.0M
2022-04-08 30.80 30.94 30.53 30.71 0.0M
2022-04-07 30.57 30.85 30.51 30.76 0.0M
2022-04-06 30.65 30.74 30.33 30.69 0.0M
2022-04-05 31.29 31.32 30.83 30.83 0.1M
2022-04-04 31.01 31.37 31.00 31.36 0.0M
2022-04-01 30.91 31.00 30.78 30.94 0.0M
2022-03-31 31.07 31.20 30.78 30.84 0.0M
2022-03-30 31.16 31.22 30.95 31.07 0.0M
2022-03-29 31.21 31.33 31.10 31.18 0.1M
2022-03-28 30.89 31.02 30.66 31.02 0.0M
2022-03-25 30.72 31.00 30.62 30.88 0.1M
2022-03-24 30.71 30.72 30.42 30.72 0.1M
2022-03-23 30.64 30.67 30.40 30.45 0.0M
2022-03-22 30.54 30.77 30.48 30.70 0.1M
2022-03-21 30.22 30.50 30.10 30.31 0.0M
2022-03-18 29.96 30.37 29.88 30.37 0.0M
2022-03-17 29.64 30.04 29.64 30.03 0.1M
2022-03-16 29.55 29.88 29.29 29.73 0.1M
2022-03-15 28.86 29.42 28.86 29.35 0.1M
2022-03-14 29.61 29.97 29.05 29.13 0.0M
2022-03-11 30.03 30.34 29.57 29.57 0.0M
2022-03-10 29.85 29.98 29.59 29.89 0.1M
2022-03-09 29.89 30.32 29.89 30.22 0.0M
2022-03-08 29.56 30.29 29.50 29.50 0.0M
2022-03-07 30.48 30.61 29.63 29.68 0.0M
2022-03-04 30.49 30.67 30.29 30.65 0.0M
2022-03-03 30.99 31.14 30.57 30.69 0.1M
2022-03-02 30.44 30.94 30.44 30.88 0.0M
2022-03-01 30.57 30.72 30.16 30.37 0.0M
2022-02-28 30.35 30.74 30.30 30.66 0.1M
2022-02-25 30.13 30.82 29.99 30.61 0.1M
2022-02-24 28.58 30.15 28.55 30.05 0.1M
2022-02-23 30.20 30.25 29.67 29.75 0.0M
2022-02-22 30.38 30.42 29.90 30.06 0.0M
2022-02-18 30.59 30.75 30.27 30.50 0.1M
2022-02-17 30.90 31.10 30.60 30.69 0.0M
2022-02-16 30.90 31.21 30.87 31.03 0.1M
2022-02-15 30.92 31.15 30.89 30.96 0.0M
2022-02-14 30.82 30.93 30.50 30.65 0.1M
2022-02-11 31.39 31.60 30.91 30.97 0.0M
2022-02-10 31.53 31.92 31.31 31.39 0.1M
2022-02-09 31.52 31.95 31.50 31.79 0.1M
2022-02-08 31.29 31.60 31.23 31.34 0.1M
2022-02-07 31.38 31.62 31.33 31.33 0.0M
2022-02-04 31.25 31.62 31.17 31.38 0.1M
2022-02-03 31.71 31.81 31.32 31.42 0.1M
2022-02-02 31.66 32.01 31.66 31.90 0.0M
2022-02-01 31.31 31.63 31.18 31.61 0.0M
2022-01-31 30.80 31.34 30.80 31.22 0.0M
2022-01-28 30.33 30.84 30.00 30.84 0.1M
2022-01-27 30.68 30.90 30.10 30.25 0.1M
2022-01-26 30.69 30.95 30.09 30.36 0.1M
2022-01-25 30.09 30.83 29.73 30.30 0.1M
2022-01-24 30.05 30.42 29.37 30.37 0.1M
2022-01-21 31.03 31.23 30.40 30.41 0.1M
2022-01-20 31.69 31.90 31.23 31.23 0.2M
2022-01-19 31.91 32.12 31.64 31.74 0.1M
2022-01-18 32.08 32.19 31.82 31.93 0.1M
2022-01-14 32.35 32.51 32.06 32.43 0.2M
2022-01-13 32.93 32.93 32.50 32.61 0.1M
2022-01-12 32.92 32.93 32.58 32.87 0.1M
2022-01-11 32.51 32.83 32.34 32.76 0.1M
2022-01-10 32.28 32.44 31.66 32.42 0.1M
2022-01-07 32.58 32.67 32.29 32.38 0.2M
2022-01-06 32.64 32.94 32.51 32.54 0.1M
2022-01-05 33.08 33.27 32.59 32.65 0.1M
2022-01-04 33.25 33.27 32.95 33.08 0.0M
2022-01-03 33.12 33.29 33.02 33.21 0.0M