トリンブル (TRMB)

TRMB
🏛️ アメリカ →
81.65
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
2021-12-31 87.31 88.08 87.14 87.19 0.4M
2021-12-30 87.51 88.67 87.36 87.50 0.4M
2021-12-29 87.73 87.86 86.85 87.40 0.5M
2021-12-28 88.70 88.90 87.60 87.73 0.5M
2021-12-27 86.57 88.89 86.57 88.65 0.6M
2021-12-23 86.03 86.82 85.88 86.11 0.8M
2021-12-22 86.36 86.71 84.95 85.88 0.8M
2021-12-21 84.61 86.38 83.68 86.34 1.0M
2021-12-20 83.74 84.68 82.00 83.69 1.1M
2021-12-17 84.93 86.95 83.87 85.43 3.0M
2021-12-16 87.50 88.60 84.17 84.77 1.7M
2021-12-15 84.50 87.24 83.04 87.18 1.1M
2021-12-14 85.02 85.55 82.63 83.87 1.0M
2021-12-13 86.09 86.68 84.54 86.07 1.0M
2021-12-10 87.67 88.34 85.28 86.09 0.9M
2021-12-09 87.95 89.30 86.79 86.91 0.7M
2021-12-08 87.50 88.62 86.91 88.37 0.8M
2021-12-07 84.83 87.69 84.58 87.60 1.3M
2021-12-06 84.43 84.61 82.50 83.50 1.9M
2021-12-03 86.92 87.47 82.79 83.77 2.0M
2021-12-02 83.97 86.82 83.67 86.29 1.1M
2021-12-01 87.62 88.21 83.94 84.01 1.9M
2021-11-30 86.35 87.37 85.52 85.87 2.7M
2021-11-29 84.58 86.74 83.78 86.53 1.3M
2021-11-26 85.03 85.89 82.94 83.41 0.7M
2021-11-24 85.61 86.48 84.38 86.23 1.3M
2021-11-23 86.24 86.24 83.95 85.83 1.3M
2021-11-22 88.83 89.79 86.88 86.92 1.3M
2021-11-19 87.99 89.32 87.68 88.65 1.1M
2021-11-18 88.62 88.62 86.75 87.80 0.9M
2021-11-17 89.28 89.59 87.86 88.65 0.8M
2021-11-16 86.91 89.53 86.91 89.28 1.1M
2021-11-15 86.98 87.87 86.82 87.31 0.9M
2021-11-12 85.89 86.77 85.04 86.69 0.9M
2021-11-11 85.84 86.75 84.92 85.45 0.9M
2021-11-10 88.19 88.62 84.93 85.46 1.3M
2021-11-09 88.67 90.19 87.44 88.40 1.2M
2021-11-08 87.66 89.74 87.00 89.17 1.5M
2021-11-05 87.01 87.27 85.46 86.38 1.2M
2021-11-04 91.16 91.96 86.08 86.61 1.2M
2021-11-03 88.46 88.64 87.16 88.13 0.9M
2021-11-02 87.60 89.31 87.08 88.43 0.8M
2021-11-01 87.41 88.20 86.73 87.25 1.1M
2021-10-29 87.01 88.14 86.78 87.37 0.6M
2021-10-27 86.51 86.97 85.70 85.73 0.6M
2021-10-26 87.32 87.87 86.36 86.41 0.5M
2021-10-25 87.31 88.10 86.47 86.95 1.0M
2021-10-22 87.79 88.63 86.99 87.12 0.7M
2021-10-21 86.44 87.74 86.20 87.69 0.5M
2021-10-20 86.96 87.00 85.80 86.51 0.6M
2021-10-19 85.76 87.33 85.69 87.04 0.8M
2021-10-18 84.50 85.34 84.20 85.20 0.5M
2021-10-15 84.64 85.38 84.27 84.93 0.9M
2021-10-14 82.12 83.80 82.10 83.62 0.7M
2021-10-13 81.25 81.88 80.70 81.09 0.6M
2021-10-12 81.08 81.77 80.43 80.68 0.8M
2021-10-11 81.49 81.78 80.34 80.38 0.7M
2021-10-08 83.00 83.24 81.88 81.93 0.6M
2021-10-07 82.50 83.63 82.50 82.90 0.6M
2021-10-06 81.68 81.91 80.19 81.86 0.9M
2021-10-05 81.86 83.30 81.47 82.31 1.0M
2021-10-04 83.81 83.81 81.01 81.37 1.0M
2021-10-01 82.66 84.51 81.94 84.14 1.4M
2021-09-30 84.80 85.10 82.23 82.25 1.5M
2021-09-29 84.62 85.42 84.08 84.31 1.3M
2021-09-28 85.68 86.15 83.68 84.36 1.4M
2021-09-27 87.45 87.61 86.02 86.63 1.9M
2021-09-24 88.75 89.43 87.54 87.70 1.6M
2021-09-23 88.34 90.48 88.34 89.59 1.5M
2021-09-22 89.58 91.00 89.45 90.54 0.7M
2021-09-21 90.00 90.22 88.31 88.97 0.8M
2021-09-20 89.05 89.53 87.62 89.11 1.9M
2021-09-17 91.49 91.63 89.50 90.59 2.8M
2021-09-16 91.75 92.07 91.00 91.95 0.9M
2021-09-15 91.75 92.05 90.97 91.90 1.1M
2021-09-14 91.80 92.67 90.96 91.31 0.9M
2021-09-13 94.47 94.64 91.07 91.81 1.1M
2021-09-10 94.12 94.83 93.55 93.88 0.8M
2021-09-09 94.09 94.71 93.62 93.65 1.1M
2021-09-08 94.10 94.23 92.53 93.90 1.4M
2021-09-07 94.71 95.22 93.98 94.58 1.2M
2021-09-03 94.41 95.95 93.93 94.86 1.4M
2021-09-02 94.40 95.00 94.04 94.36 1.8M
2021-09-01 94.31 94.80 93.57 93.75 2.3M
2021-08-31 95.77 96.17 94.05 94.22 1.7M
2021-08-30 96.14 96.49 95.33 95.72 0.7M
2021-08-27 94.53 96.38 94.49 95.71 1.0M
2021-08-26 94.00 94.77 93.50 94.36 0.8M
2021-08-25 92.51 94.23 92.30 94.21 0.9M
2021-08-24 92.15 93.07 91.96 92.66 1.1M
2021-08-23 90.74 92.46 90.59 92.09 1.0M
2021-08-20 89.00 90.76 88.69 90.59 1.1M
2021-08-19 88.25 89.43 86.96 88.93 1.9M
2021-08-18 88.50 89.95 88.21 88.79 1.3M
2021-08-17 89.46 89.96 87.89 88.60 1.2M
2021-08-16 88.89 90.25 88.27 90.08 1.1M
2021-08-13 88.69 89.10 88.09 88.90 0.8M
2021-08-12 88.98 89.19 88.10 88.61 0.9M
2021-08-11 89.00 89.46 88.39 89.09 0.9M
2021-08-10 89.26 89.88 88.53 88.99 0.9M
2021-08-09 89.17 89.83 88.44 89.18 0.9M
2021-08-06 89.74 90.25 87.94 89.36 1.1M
2021-08-05 87.14 89.62 86.07 89.42 1.7M
2021-08-04 86.54 87.08 85.35 86.73 1.0M
2021-08-03 85.44 86.06 84.39 85.81 1.1M
2021-08-02 86.68 86.84 85.20 85.31 0.8M
2021-07-30 84.90 85.72 84.58 85.50 0.9M
2021-07-29 84.70 86.14 84.50 85.49 0.8M
2021-07-28 82.46 84.54 82.22 84.12 0.7M
2021-07-27 82.70 83.09 81.10 82.49 0.7M
2021-07-26 83.58 83.80 82.54 83.23 0.5M
2021-07-23 82.87 83.75 82.34 83.45 0.6M
2021-07-22 82.81 82.88 81.95 82.33 0.5M
2021-07-21 81.12 82.45 80.96 82.44 0.7M
2021-07-20 79.06 81.43 78.69 80.69 0.9M
2021-07-19 77.94 79.07 77.77 78.71 1.0M
2021-07-16 81.34 81.59 79.10 79.22 0.9M
2021-07-15 81.96 82.24 80.34 80.94 0.7M
2021-07-14 83.25 83.83 81.95 82.40 0.5M
2021-07-13 84.05 84.22 82.55 82.66 0.7M
2021-07-12 83.56 84.22 83.32 84.05 0.7M
2021-07-09 82.20 83.58 81.72 83.26 1.0M
2021-07-08 81.59 82.42 80.35 81.49 0.7M
2021-07-07 82.61 83.39 81.68 82.91 0.6M
2021-07-06 82.54 82.80 82.18 82.73 1.0M
2021-07-02 82.99 82.99 82.14 82.57 0.6M
2021-07-01 81.80 82.47 81.62 82.45 0.7M
2021-06-30 82.70 82.88 81.53 81.83 1.0M
2021-06-29 81.88 83.00 81.70 82.73 1.0M
2021-06-28 81.35 81.67 80.91 81.66 0.8M
2021-06-25 80.97 81.42 80.58 81.05 2.5M
2021-06-24 79.78 80.54 79.29 80.49 0.8M
2021-06-23 79.38 79.85 79.04 79.24 0.8M
2021-06-22 78.75 79.55 78.36 79.40 0.7M
2021-06-21 78.05 79.47 77.29 78.96 1.1M
2021-06-18 78.09 78.60 76.82 77.87 2.9M
2021-06-17 78.12 78.67 77.29 78.20 0.8M
2021-06-16 78.29 78.89 77.52 78.27 0.8M
2021-06-15 78.81 78.81 77.85 78.19 0.8M
2021-06-14 78.94 79.32 77.94 78.79 1.2M
2021-06-11 79.35 79.61 78.36 78.61 1.1M
2021-06-10 78.28 78.93 77.46 78.76 0.7M
2021-06-09 78.90 78.90 78.12 78.16 0.7M
2021-06-08 78.89 79.07 77.81 78.38 1.7M
2021-06-07 79.56 79.91 77.99 78.22 1.3M
2021-06-04 78.13 80.07 78.06 79.82 1.2M
2021-06-03 77.59 78.26 77.00 77.85 1.2M
2021-06-02 78.42 79.04 77.75 78.43 1.3M
2021-06-01 79.00 80.55 78.24 78.43 1.4M
2021-05-28 78.78 78.85 77.31 77.79 1.3M
2021-05-27 78.63 78.63 77.53 78.11 2.5M
2021-05-26 78.28 79.09 78.02 78.16 1.1M
2021-05-25 77.91 78.87 77.88 78.29 1.4M
2021-05-24 77.22 78.32 76.98 77.94 0.8M
2021-05-21 77.17 78.13 76.53 76.72 1.5M
2021-05-20 74.96 77.07 74.83 76.76 1.1M
2021-05-19 73.92 74.98 73.54 74.77 1.3M
2021-05-18 76.31 76.63 75.43 75.46 1.4M
2021-05-17 75.90 76.96 75.60 76.23 1.0M
2021-05-14 75.00 76.69 74.59 76.31 1.5M
2021-05-13 73.98 75.27 73.42 74.29 1.5M
2021-05-12 75.18 76.19 73.79 73.84 1.6M
2021-05-11 75.46 77.11 75.16 76.47 1.7M
2021-05-10 78.79 79.16 77.42 77.74 1.3M
2021-05-07 76.41 79.44 76.41 79.33 1.9M
2021-05-06 79.01 79.68 75.10 75.92 3.2M
2021-05-05 80.76 81.91 79.91 81.11 1.6M
2021-05-04 80.50 80.57 78.58 79.93 1.3M
2021-05-03 82.58 82.76 80.45 81.20 1.4M
2021-04-30 82.88 83.43 81.53 82.00 1.2M
2021-04-29 84.15 84.27 83.06 83.66 1.5M
2021-04-28 83.44 83.89 82.70 83.46 0.6M
2021-04-27 84.60 84.71 83.33 84.06 0.9M
2021-04-26 83.00 84.34 82.74 84.12 1.3M
2021-04-23 81.71 82.99 81.71 82.54 0.8M
2021-04-22 81.00 82.35 80.32 81.34 1.0M
2021-04-21 79.06 81.05 78.91 81.00 0.8M
2021-04-20 80.37 80.75 78.60 79.42 0.9M
2021-04-19 81.29 82.07 80.33 80.97 1.0M
2021-04-16 82.62 83.07 81.67 81.97 1.4M
2021-04-15 81.49 82.96 81.35 82.05 1.6M
2021-04-14 81.36 82.68 80.84 81.14 0.8M
2021-04-13 81.36 82.50 80.91 81.64 1.3M
2021-04-12 79.89 81.34 79.85 81.30 1.0M
2021-04-09 80.01 80.78 79.71 80.40 1.2M
2021-04-08 81.19 81.26 80.07 80.40 2.4M
2021-04-07 82.76 82.83 79.66 79.74 1.9M
2021-04-06 84.26 84.87 82.29 82.92 2.8M
2021-04-05 83.01 84.76 82.22 83.74 3.2M
2021-04-01 79.14 81.09 78.00 80.74 3.0M
2021-03-31 77.17 78.67 76.84 77.79 2.0M
2021-03-30 76.35 77.64 75.50 76.04 1.9M
2021-03-29 74.03 75.85 73.45 75.28 1.8M
2021-03-26 72.79 74.74 72.43 74.70 1.0M
2021-03-25 70.44 72.68 69.29 72.29 1.4M
2021-03-24 71.69 71.98 70.74 70.93 1.2M
2021-03-23 75.00 75.21 70.77 71.19 1.4M
2021-03-22 74.87 75.81 74.11 75.18 2.2M
2021-03-19 74.41 75.34 73.60 74.68 2.8M
2021-03-18 75.34 76.75 74.60 74.62 1.5M
2021-03-17 74.97 76.77 74.43 76.69 1.1M
2021-03-16 75.82 76.38 75.12 75.70 1.3M
2021-03-15 74.65 75.48 74.03 75.48 1.0M
2021-03-12 73.05 74.00 72.60 73.87 0.8M
2021-03-11 72.11 74.55 72.11 74.23 1.1M
2021-03-10 70.79 71.98 70.46 70.87 1.7M
2021-03-09 70.81 71.99 69.86 70.37 1.8M
2021-03-08 71.00 71.74 69.42 69.54 1.9M
2021-03-05 71.25 71.48 66.95 70.67 2.7M
2021-03-04 73.40 73.94 68.75 70.37 2.2M
2021-03-03 74.56 75.49 73.23 74.08 1.2M
2021-03-02 76.96 77.69 75.53 75.57 1.4M
2021-03-01 75.22 77.63 74.89 77.56 1.4M
2021-02-26 73.81 74.73 72.96 74.14 1.5M
2021-02-25 75.68 75.96 73.15 73.64 1.6M
2021-02-24 73.00 76.27 72.72 76.05 1.6M
2021-02-23 71.13 73.87 69.08 73.63 2.5M
2021-02-22 72.69 73.16 71.85 72.52 1.1M
2021-02-19 73.25 74.35 72.80 72.99 1.3M
2021-02-18 71.95 72.81 71.56 72.50 1.4M
2021-02-17 74.54 74.77 71.93 72.48 1.3M
2021-02-16 74.82 76.50 74.76 75.17 1.5M
2021-02-12 72.48 74.05 72.12 73.97 1.2M
2021-02-11 73.79 74.90 71.71 73.04 1.6M
2021-02-10 75.01 75.70 73.77 73.99 1.2M
2021-02-09 74.28 74.79 73.45 74.72 1.1M
2021-02-08 73.17 74.00 72.85 73.99 1.3M
2021-02-05 71.65 72.65 71.43 72.27 1.3M
2021-02-04 71.00 71.85 70.50 71.43 1.1M
2021-02-03 71.68 71.82 70.13 70.60 1.3M
2021-02-02 72.10 72.22 69.88 70.81 1.7M
2021-02-01 67.11 68.01 66.09 67.72 1.3M
2021-01-29 67.52 67.64 65.37 65.91 2.1M
2021-01-28 67.90 68.84 67.50 67.63 1.9M
2021-01-27 68.20 68.48 65.65 66.65 1.5M
2021-01-26 71.02 71.23 69.42 69.67 1.1M
2021-01-25 72.41 72.41 69.98 70.86 1.6M
2021-01-22 69.79 70.88 69.12 70.76 1.5M
2021-01-21 72.80 72.80 69.71 70.31 2.9M
2021-01-20 70.26 71.67 69.24 71.42 53.1M
2021-01-19 68.89 71.99 68.87 69.19 4.1M
2021-01-15 69.55 70.21 68.22 69.46 1.0M
2021-01-14 72.56 72.56 69.74 69.87 2.0M
2021-01-13 71.69 71.91 69.72 70.02 1.5M
2021-01-12 72.99 73.90 71.79 71.91 1.2M
2021-01-11 70.95 73.15 70.35 73.08 0.9M
2021-01-08 74.00 74.00 71.32 72.32 1.0M
2021-01-07 68.77 71.96 68.49 71.84 1.2M
2021-01-06 69.35 69.47 67.51 68.41 1.7M
2021-01-05 65.95 68.15 65.95 66.85 1.4M
2021-01-04 67.58 67.75 65.28 66.29 0.9M