トライマス (TRS)

TRS
🏛️ アメリカ →
37.84
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
2021-12-31 36.52 37.40 36.52 37.00 0.1M
2021-12-30 36.35 36.88 35.88 36.52 0.1M
2021-12-29 35.99 36.70 35.73 36.40 0.1M
2021-12-28 35.36 35.97 35.27 35.87 0.1M
2021-12-27 34.92 35.60 34.30 35.55 0.1M
2021-12-23 34.76 35.14 34.07 34.76 0.0M
2021-12-22 34.16 35.14 34.08 34.64 0.1M
2021-12-21 33.45 34.27 33.38 34.15 0.1M
2021-12-20 33.39 33.39 32.07 32.96 0.1M
2021-12-17 33.75 34.85 32.42 33.93 0.2M
2021-12-16 33.80 34.44 33.27 33.70 0.1M
2021-12-15 33.11 33.67 31.99 33.42 0.1M
2021-12-14 33.48 34.07 33.11 33.16 0.1M
2021-12-13 34.74 35.66 33.34 33.49 0.1M
2021-12-10 34.50 35.51 34.20 34.74 0.1M
2021-12-09 34.27 34.80 33.82 34.19 0.1M
2021-12-08 34.54 35.14 34.03 34.63 0.1M
2021-12-07 34.62 35.16 34.38 34.49 0.1M
2021-12-06 33.20 34.88 33.20 34.17 0.1M
2021-12-03 33.03 33.71 32.43 33.05 0.1M
2021-12-02 32.05 33.11 30.82 33.07 0.1M
2021-12-01 33.90 34.02 31.87 31.92 0.1M
2021-11-30 34.02 34.22 32.99 33.12 0.2M
2021-11-29 35.62 35.85 34.25 34.37 0.1M
2021-11-26 35.02 35.44 34.63 35.21 0.1M
2021-11-24 35.98 36.43 35.90 36.10 0.0M
2021-11-23 35.99 37.05 35.25 36.26 0.1M
2021-11-22 35.83 36.87 35.83 35.94 0.1M
2021-11-19 35.77 36.13 35.02 35.61 0.1M
2021-11-18 37.42 37.42 35.91 36.09 0.2M
2021-11-17 37.77 37.77 36.49 37.26 0.1M
2021-11-16 37.75 38.17 37.06 37.76 0.1M
2021-11-15 38.62 38.62 37.24 37.74 0.1M
2021-11-12 38.17 38.72 38.17 38.46 0.1M
2021-11-11 37.05 38.15 35.37 38.01 0.1M
2021-11-10 36.97 37.75 36.53 37.14 0.1M
2021-11-09 36.76 37.25 36.33 37.00 0.1M
2021-11-08 37.18 37.25 36.49 36.78 0.1M
2021-11-05 36.01 37.22 35.58 36.90 0.1M
2021-11-04 35.09 36.00 35.09 35.67 0.1M
2021-11-03 33.82 35.70 33.64 35.06 0.2M
2021-11-02 33.51 34.07 33.21 34.02 0.1M
2021-11-01 33.58 33.99 32.95 33.59 0.1M
2021-10-29 32.45 33.58 32.45 33.35 0.1M
2021-10-27 34.67 34.93 33.25 33.30 0.1M
2021-10-26 34.62 34.88 34.32 34.77 0.1M
2021-10-25 34.48 34.65 33.95 34.50 0.1M
2021-10-22 34.17 34.92 33.88 34.51 0.1M
2021-10-21 33.47 34.35 33.47 34.25 0.1M
2021-10-20 33.08 33.54 32.72 33.46 0.1M
2021-10-19 33.82 33.82 32.32 33.03 0.1M
2021-10-18 31.43 33.05 31.11 32.85 0.1M
2021-10-15 32.35 32.35 31.35 31.43 0.4M
2021-10-14 31.97 31.99 31.41 31.67 0.1M
2021-10-13 32.79 32.81 31.46 31.64 0.1M
2021-10-12 32.52 32.99 32.33 32.78 0.0M
2021-10-11 33.08 33.25 32.48 32.48 0.0M
2021-10-08 33.04 33.23 32.88 32.93 0.0M
2021-10-07 32.51 33.17 32.23 32.99 0.1M
2021-10-06 32.42 32.42 31.41 32.20 0.1M
2021-10-05 32.19 32.75 31.33 32.75 0.1M
2021-10-04 32.58 32.58 31.84 31.99 0.1M
2021-10-01 32.40 32.93 31.88 32.46 0.1M
2021-09-30 31.46 32.68 31.46 32.36 0.3M
2021-09-29 30.70 31.54 30.53 31.42 0.1M
2021-09-28 31.00 31.19 30.37 30.75 0.1M
2021-09-27 30.13 31.30 30.00 30.91 0.1M
2021-09-24 29.79 30.61 29.66 29.95 0.1M
2021-09-23 29.20 30.27 28.90 30.01 0.1M
2021-09-22 28.95 29.44 28.77 29.04 0.1M
2021-09-21 29.37 29.37 28.58 28.69 0.1M
2021-09-20 29.27 29.44 28.75 29.14 0.1M
2021-09-17 29.91 30.03 29.06 29.91 0.4M
2021-09-16 30.05 30.05 29.06 29.80 0.1M
2021-09-15 29.58 30.07 29.54 30.00 0.1M
2021-09-14 30.21 30.35 29.46 29.60 0.1M
2021-09-13 29.87 30.10 29.45 30.04 0.1M
2021-09-10 30.69 30.74 29.46 29.54 0.1M
2021-09-09 31.02 31.24 30.49 30.51 0.1M
2021-09-08 28.98 31.25 28.98 30.88 0.1M
2021-09-07 31.73 31.73 30.78 30.90 0.1M
2021-09-03 32.03 32.17 31.76 31.82 0.1M
2021-09-02 32.24 32.31 31.75 32.00 0.1M
2021-09-01 32.18 32.47 31.88 32.25 0.1M
2021-08-31 32.38 32.38 31.95 32.11 0.1M
2021-08-30 32.39 32.57 32.10 32.36 0.1M
2021-08-27 31.77 32.56 31.77 32.11 0.2M
2021-08-26 31.53 31.60 31.21 31.57 0.1M
2021-08-25 31.63 31.80 30.17 31.50 0.1M
2021-08-24 31.41 31.88 30.98 31.48 0.1M
2021-08-23 31.60 31.61 31.11 31.17 0.1M
2021-08-20 31.04 31.58 30.74 31.23 0.1M
2021-08-19 30.82 31.12 30.56 31.06 0.1M
2021-08-18 31.28 31.71 30.97 31.16 0.1M
2021-08-17 31.38 31.73 31.03 31.43 0.1M
2021-08-16 31.71 32.00 31.30 31.68 0.1M
2021-08-13 32.01 32.32 31.69 31.92 0.0M
2021-08-12 32.28 32.28 31.77 32.02 0.1M
2021-08-11 32.61 33.23 31.68 32.18 0.1M
2021-08-10 30.79 32.42 29.96 32.36 0.2M
2021-08-09 31.54 32.00 30.82 30.87 0.1M
2021-08-06 31.33 33.00 31.33 31.72 0.1M
2021-08-05 31.10 31.47 30.94 31.46 0.1M
2021-08-04 31.12 31.33 30.99 31.01 0.1M
2021-08-03 32.34 32.60 31.11 31.51 0.1M
2021-08-02 33.04 33.84 31.97 32.13 0.1M
2021-07-30 33.39 34.00 32.66 32.72 0.1M
2021-07-29 33.50 34.10 33.10 33.53 0.2M
2021-07-28 32.58 33.38 32.10 33.20 0.3M
2021-07-27 32.41 33.01 32.00 32.41 0.2M
2021-07-26 31.45 32.72 31.45 32.55 0.2M
2021-07-23 31.09 31.54 30.49 31.39 0.1M
2021-07-22 30.40 30.96 30.11 30.83 0.2M
2021-07-21 29.72 30.44 29.71 30.39 0.2M
2021-07-20 28.21 29.78 28.09 29.46 0.2M
2021-07-19 28.29 28.61 27.86 28.06 0.2M
2021-07-16 29.68 29.68 28.79 28.88 0.1M
2021-07-15 29.61 29.79 29.24 29.45 0.1M
2021-07-14 30.41 30.70 29.81 29.87 0.2M
2021-07-13 30.29 30.55 29.96 30.26 0.2M
2021-07-12 29.65 30.40 29.45 30.40 0.2M
2021-07-09 28.97 29.87 28.97 29.82 0.2M
2021-07-08 28.57 29.16 28.51 28.62 0.1M
2021-07-07 28.90 29.28 28.70 29.05 0.1M
2021-07-06 29.61 29.61 28.65 29.02 0.1M
2021-07-02 30.31 30.71 29.60 29.62 0.1M
2021-07-01 30.57 30.61 30.28 30.29 0.1M
2021-06-30 29.80 30.51 29.71 30.33 0.2M
2021-06-29 30.17 30.24 29.95 29.99 0.1M
2021-06-28 30.14 30.28 29.72 30.01 0.2M
2021-06-25 30.92 31.67 29.84 30.23 0.9M
2021-06-24 30.39 31.67 30.17 30.77 0.9M
2021-06-23 30.43 30.72 30.13 30.34 0.3M
2021-06-22 30.80 31.06 30.12 30.29 0.3M
2021-06-21 30.91 31.13 30.54 30.75 0.4M
2021-06-18 30.90 31.17 30.54 30.59 0.6M
2021-06-17 32.25 32.40 31.13 31.47 0.1M
2021-06-16 32.23 32.28 31.70 32.27 0.1M
2021-06-15 31.79 32.57 31.57 32.17 0.1M
2021-06-14 32.00 33.02 31.32 31.65 0.1M
2021-06-11 31.76 32.00 31.64 31.97 0.1M
2021-06-10 32.35 32.45 31.52 31.56 0.1M
2021-06-09 32.38 32.71 32.07 32.16 0.1M
2021-06-08 32.43 32.70 32.01 32.59 0.1M
2021-06-07 32.61 32.61 32.13 32.44 0.1M
2021-06-04 32.74 32.79 32.30 32.51 0.1M
2021-06-03 32.63 32.81 32.22 32.69 0.1M
2021-06-02 33.25 33.29 32.41 32.67 0.2M
2021-06-01 32.73 33.29 32.73 33.18 0.1M
2021-05-28 32.79 32.79 32.14 32.42 0.1M
2021-05-27 32.29 32.87 32.29 32.57 0.1M
2021-05-26 31.88 32.46 31.40 31.94 0.1M
2021-05-25 32.67 32.67 31.89 31.89 0.2M
2021-05-24 32.76 32.78 32.20 32.54 0.1M
2021-05-21 32.77 33.17 32.57 32.77 0.1M
2021-05-20 32.21 32.58 32.02 32.42 0.1M
2021-05-19 32.29 32.39 31.76 32.30 0.1M
2021-05-18 33.61 33.64 32.65 32.68 0.1M
2021-05-17 33.09 33.62 32.88 33.53 0.1M
2021-05-14 33.06 33.29 32.87 33.17 0.1M
2021-05-13 31.73 33.03 31.73 32.79 0.1M
2021-05-12 32.44 32.72 31.58 31.67 0.1M
2021-05-11 32.67 33.01 32.38 32.53 0.1M
2021-05-10 33.68 33.90 33.07 33.08 0.1M
2021-05-07 33.33 33.91 33.03 33.56 0.1M
2021-05-06 32.46 33.51 32.43 33.45 0.1M
2021-05-05 32.54 32.57 31.96 32.40 0.1M
2021-05-04 32.52 32.74 32.00 32.56 0.1M
2021-05-03 32.25 32.68 31.98 32.57 0.1M
2021-04-30 32.85 32.88 31.69 31.84 0.2M
2021-04-29 31.49 32.94 30.56 32.85 0.2M
2021-04-28 31.16 31.72 31.06 31.46 0.1M
2021-04-27 31.27 31.30 30.69 31.21 0.1M
2021-04-26 31.37 31.97 31.07 31.19 0.1M
2021-04-23 30.91 31.57 30.66 31.34 0.1M
2021-04-22 30.97 31.09 30.66 30.75 0.1M
2021-04-21 30.43 31.53 30.43 30.89 0.1M
2021-04-20 30.79 30.99 30.23 30.53 0.1M
2021-04-19 31.30 31.61 30.62 30.93 0.1M
2021-04-16 31.18 31.46 30.88 31.23 0.1M
2021-04-15 31.13 31.54 30.69 31.03 0.1M
2021-04-14 30.40 31.18 30.11 30.98 0.1M
2021-04-13 31.03 31.03 30.34 30.38 0.1M
2021-04-12 30.95 31.22 30.88 31.12 0.1M
2021-04-09 30.76 30.91 30.59 30.83 0.1M
2021-04-08 30.58 30.95 30.27 30.64 0.1M
2021-04-07 31.09 31.35 30.44 30.57 0.2M
2021-04-06 30.99 31.49 30.99 31.13 0.1M
2021-04-05 30.81 31.05 30.45 30.98 0.2M
2021-04-01 30.40 30.77 30.14 30.57 0.2M
2021-03-31 30.74 31.53 30.22 30.32 0.2M
2021-03-30 30.24 31.08 29.90 30.75 0.1M
2021-03-29 30.77 31.37 30.26 30.28 0.2M
2021-03-26 31.12 31.34 30.65 31.01 0.2M
2021-03-25 30.09 30.87 29.76 30.79 0.1M
2021-03-24 30.67 31.53 30.25 30.33 0.2M
2021-03-23 31.15 31.62 30.14 30.45 0.1M
2021-03-22 32.18 32.56 31.00 31.40 0.1M
2021-03-19 32.15 32.59 31.61 32.23 0.4M
2021-03-18 32.48 33.42 32.09 32.41 0.2M
2021-03-17 32.02 32.74 31.65 32.43 0.2M
2021-03-16 32.46 32.73 31.95 32.16 0.2M
2021-03-15 33.03 33.21 32.26 32.50 0.2M
2021-03-12 33.37 34.38 32.91 33.21 0.6M
2021-03-11 33.35 33.53 32.90 33.15 0.3M
2021-03-10 33.04 33.57 32.75 33.08 0.6M
2021-03-09 33.01 33.52 32.47 32.72 0.2M
2021-03-08 32.36 33.33 31.61 32.74 0.2M
2021-03-05 31.91 32.37 31.34 32.27 0.3M
2021-03-04 32.19 32.28 31.22 31.69 0.2M
2021-03-03 31.78 32.39 31.78 32.09 0.3M
2021-03-02 33.56 33.59 31.91 31.91 0.3M
2021-03-01 34.28 34.57 33.69 33.73 0.3M
2021-02-26 34.42 34.83 32.64 33.59 0.3M
2021-02-25 35.82 35.99 34.52 34.64 0.2M
2021-02-24 36.23 36.62 35.74 35.74 0.2M
2021-02-23 35.49 36.09 35.08 35.93 0.1M
2021-02-22 35.37 35.62 35.25 35.51 0.1M
2021-02-19 35.04 35.72 35.00 35.65 0.1M
2021-02-18 34.93 35.17 34.43 34.89 0.4M
2021-02-17 34.42 35.23 34.42 35.03 0.1M
2021-02-16 34.70 35.24 34.28 34.65 0.1M
2021-02-12 33.44 34.60 33.44 34.51 0.1M
2021-02-11 33.34 34.32 33.26 33.67 0.3M
2021-02-10 33.31 33.65 33.00 33.42 0.1M
2021-02-09 33.68 33.68 33.24 33.50 0.1M
2021-02-08 33.78 33.99 33.23 33.83 0.1M
2021-02-05 33.31 33.63 32.82 33.42 0.1M
2021-02-04 32.99 33.31 32.58 33.07 0.1M
2021-02-03 32.63 33.00 32.27 32.77 0.1M
2021-02-02 32.54 33.00 31.94 32.79 0.1M
2021-02-01 31.90 32.41 31.21 32.25 0.3M
2021-01-29 32.25 33.80 31.43 31.65 0.2M
2021-01-28 31.75 33.02 31.37 32.27 0.2M
2021-01-27 31.68 32.77 31.07 31.38 0.4M
2021-01-26 32.80 33.18 32.61 32.75 0.2M
2021-01-25 34.01 34.01 32.26 32.56 0.2M
2021-01-22 33.32 34.45 33.03 34.22 0.2M
2021-01-21 33.81 33.97 33.11 33.58 0.3M
2021-01-20 33.56 33.87 33.22 33.66 0.2M
2021-01-19 34.20 34.79 33.49 33.69 0.2M
2021-01-15 33.58 34.20 33.58 33.86 0.2M
2021-01-14 34.01 34.37 33.71 34.17 0.1M
2021-01-13 34.04 34.80 33.15 33.89 0.2M
2021-01-12 33.39 35.06 32.66 34.14 0.2M
2021-01-11 32.18 33.20 32.18 33.14 0.1M
2021-01-08 33.68 33.70 32.09 32.56 0.2M
2021-01-07 32.95 33.51 32.64 33.35 0.1M
2021-01-06 31.84 32.93 31.84 32.73 0.3M
2021-01-05 31.00 31.43 30.99 31.25 0.1M
2021-01-04 31.91 31.92 30.85 31.05 0.1M