トラストマーク (TRMK)

TRMK
🏛️ アメリカ →
39.60
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
09:30 40.35 40.35 40.35 40.35 2.2K
09:34 40.58 40.72 40.58 40.72 0.9K
09:43 40.80 40.85 40.80 40.85 0.3K
09:46 40.86 40.86 40.86 40.86 0.8K
09:47 40.91 40.91 40.91 40.91 0.2K
09:48 40.95 40.95 40.95 40.95 0.1K
09:49 40.75 40.93 40.75 40.93 0.5K
09:50 40.92 40.95 40.92 40.95 0.2K
09:51 40.75 40.75 40.75 40.75 0.5K
09:52 40.95 40.95 40.95 40.95 0.3K
09:53 41.00 41.07 41.00 41.07 1.1K
09:54 40.97 40.97 40.97 40.97 0.8K
09:55 41.04 41.04 41.04 41.04 0.4K
09:56 41.00 41.00 41.00 41.00 1.2K
10:03 40.89 40.89 40.89 40.89 0.5K
10:04 40.89 40.89 40.89 40.89 0.2K
10:05 40.90 40.90 40.90 40.90 0.5K
10:07 40.89 40.89 40.89 40.89 1.2K
10:10 40.99 40.99 40.94 40.94 0.3K
10:11 40.90 40.94 40.90 40.94 0.4K
10:12 40.91 40.91 40.91 40.91 1.2K
10:15 40.75 40.75 40.75 40.74 0.2K
10:18 40.93 40.93 40.93 40.92 0.4K
10:22 40.76 40.76 40.74 40.74 0.7K
10:24 40.72 40.72 40.72 40.72 0.3K
10:27 40.69 40.69 40.69 40.69 0.2K
10:29 40.68 40.68 40.67 40.67 0.4K
10:30 40.64 40.64 40.64 40.64 0.7K
10:36 40.68 40.68 40.68 40.68 0.5K
10:37 40.76 40.76 40.72 40.72 1.9K
10:41 40.81 40.81 40.81 40.81 0.3K
10:42 40.75 40.75 40.75 40.75 0.2K
10:44 40.77 40.77 40.77 40.77 0.6K
10:50 40.84 40.84 40.84 40.84 0.1K
10:51 40.84 40.84 40.84 40.84 0.9K
10:58 40.82 40.83 40.82 40.83 1.5K
11:02 40.78 40.78 40.78 40.78 0.6K
11:09 40.76 40.82 40.76 40.82 1.1K
11:14 40.71 40.71 40.71 40.71 1.0K
11:22 40.64 40.64 40.64 40.64 1.1K
11:23 40.69 40.69 40.69 40.69 0.2K
11:25 40.64 40.64 40.64 40.64 0.8K
11:33 40.69 40.69 40.64 40.64 3.2K
11:48 40.63 40.63 40.63 40.63 1.6K
11:57 40.62 40.62 40.62 40.62 0.2K
12:00 40.60 40.60 40.60 40.60 0.4K
12:02 40.59 40.59 40.59 40.59 0.6K
12:04 40.63 40.63 40.63 40.63 1.1K
12:07 40.66 40.66 40.66 40.66 1.2K
12:16 40.68 40.68 40.68 40.68 0.5K
12:19 40.66 40.66 40.66 40.66 0.2K
12:21 40.69 40.71 40.69 40.71 0.9K
12:25 40.66 40.66 40.66 40.66 0.6K
12:27 40.67 40.69 40.67 40.69 1.2K
12:35 40.64 40.64 40.64 40.64 0.4K
12:36 40.64 40.65 40.62 40.62 0.9K
12:37 40.62 40.63 40.60 40.63 1.7K
12:39 40.68 40.68 40.63 40.63 0.3K
12:41 40.60 40.60 40.60 40.60 0.3K
12:43 40.59 40.59 40.59 40.59 0.4K
12:45 40.57 40.57 40.56 40.56 0.3K
12:47 40.58 40.58 40.58 40.58 0.1K
12:48 40.59 40.59 40.59 40.59 0.3K
12:49 40.64 40.64 40.64 40.64 0.3K
12:50 40.61 40.61 40.61 40.61 0.1K
12:51 40.62 40.68 40.62 40.67 1.3K
12:52 40.62 40.62 40.62 40.62 0.3K
12:54 40.59 40.59 40.59 40.59 0.2K
12:55 40.60 40.60 40.60 40.60 0.1K
12:56 40.59 40.59 40.59 40.59 0.3K
12:58 40.60 40.60 40.60 40.60 0.3K
13:00 40.58 40.58 40.58 40.58 0.8K
13:03 40.59 40.59 40.56 40.56 0.9K
13:04 40.54 40.54 40.54 40.54 0.1K
13:06 40.49 40.49 40.47 40.47 0.8K
13:07 40.40 40.40 40.40 40.40 0.3K
13:08 40.47 40.47 40.47 40.47 0.2K
13:09 40.47 40.47 40.47 40.47 0.1K
13:10 40.46 40.46 40.46 40.46 0.2K
13:11 40.40 40.40 40.40 40.40 0.3K
13:13 40.46 40.46 40.41 40.41 0.5K
13:15 40.40 40.40 40.40 40.40 0.4K
13:17 40.40 40.40 40.40 40.40 0.3K
13:19 40.40 40.40 40.40 40.40 0.3K
13:21 40.39 40.39 40.39 40.39 0.1K
13:22 40.44 40.44 40.44 40.44 0.1K
13:23 40.44 40.44 40.44 40.44 0.2K
13:24 40.55 40.55 40.54 40.53 2.5K
13:25 40.46 40.46 40.46 40.46 0.4K
13:26 40.49 40.49 40.46 40.46 0.3K
13:27 40.42 40.43 40.42 40.43 0.2K
13:28 40.42 40.42 40.42 40.42 0.3K
13:30 40.36 40.37 40.36 40.37 0.3K
13:32 40.40 40.46 40.40 40.46 2.5K
13:33 40.42 40.45 40.42 40.45 0.6K
13:34 40.41 40.41 40.41 40.41 0.5K
13:35 40.41 40.41 40.41 40.41 0.1K
13:36 40.37 40.37 40.37 40.37 0.4K
13:37 40.46 40.46 40.46 40.46 0.4K
13:38 40.52 40.52 40.52 40.52 0.1K
13:39 40.46 40.46 40.46 40.46 0.5K
13:40 40.45 40.45 40.45 40.45 0.5K
13:42 40.48 40.48 40.48 40.48 0.4K
13:43 40.47 40.52 40.47 40.52 0.6K
13:44 40.50 40.50 40.48 40.48 0.8K
13:46 40.46 40.46 40.46 40.46 0.2K
13:48 40.43 40.50 40.43 40.50 0.8K
13:49 40.51 40.51 40.51 40.51 0.4K
13:50 40.48 40.49 40.48 40.49 0.5K
13:52 40.48 40.48 40.48 40.48 0.2K
13:53 40.44 40.44 40.44 40.44 0.9K
13:57 40.36 40.36 40.36 40.36 0.3K
13:59 40.36 40.36 40.36 40.36 0.2K
14:00 40.36 40.36 40.36 40.36 0.3K
14:01 40.31 40.36 40.31 40.36 2.0K
14:02 40.42 40.42 40.42 40.42 0.7K
14:03 40.34 40.34 40.34 40.34 0.7K
14:05 40.31 40.37 40.31 40.37 0.7K
14:07 40.34 40.34 40.34 40.34 0.3K
14:09 40.33 40.33 40.33 40.33 0.2K
14:10 40.36 40.36 40.36 40.36 0.1K
14:11 40.33 40.33 40.33 40.33 0.4K
14:12 40.39 40.39 40.36 40.36 1.2K
14:14 40.36 40.36 40.36 40.36 1.5K
14:22 40.27 40.31 40.27 40.31 0.5K
14:24 40.27 40.27 40.27 40.27 0.6K
14:25 40.30 40.32 40.30 40.32 1.6K
14:28 40.27 40.27 40.27 40.27 0.3K
14:31 40.32 40.32 40.32 40.32 0.5K
14:32 40.29 40.29 40.28 40.28 0.8K
14:35 40.32 40.32 40.32 40.32 0.3K
14:36 40.35 40.35 40.35 40.35 0.8K
14:39 40.30 40.30 40.28 40.28 0.5K
14:43 40.32 40.32 40.32 40.32 0.4K
14:45 40.29 40.29 40.29 40.29 0.1K
14:46 40.36 40.36 40.36 40.36 1.1K
14:48 40.35 40.35 40.33 40.33 2.6K
14:49 40.32 40.32 40.32 40.32 0.4K
14:51 40.30 40.30 40.30 40.30 1.1K
14:56 40.28 40.28 40.28 40.28 0.2K
14:57 40.28 40.28 40.28 40.28 0.1K
14:58 40.27 40.27 40.27 40.27 0.4K
15:00 40.26 40.30 40.26 40.30 1.0K
15:02 40.27 40.27 40.27 40.27 0.8K
15:07 40.31 40.31 40.31 40.31 0.9K
15:08 40.27 40.27 40.27 40.27 2.0K
15:13 40.38 40.38 40.38 40.38 1.2K
15:14 40.36 40.36 40.35 40.35 1.1K
15:15 40.33 40.33 40.33 40.33 0.5K
15:18 40.34 40.34 40.34 40.34 0.9K
15:20 40.36 40.36 40.36 40.36 0.5K
15:21 40.30 40.30 40.30 40.30 0.9K
15:24 40.32 40.32 40.32 40.32 0.5K
15:25 40.30 40.30 40.30 40.30 1.5K
15:28 40.31 40.31 40.31 40.31 2.7K
15:29 40.30 40.30 40.30 40.30 0.7K
15:32 40.33 40.33 40.33 40.33 0.8K
15:33 40.32 40.35 40.32 40.35 1.8K
15:34 40.36 40.36 40.36 40.36 0.2K
15:35 40.33 40.35 40.33 40.35 0.5K
15:36 40.37 40.37 40.37 40.37 0.9K
15:37 40.38 40.38 40.38 40.38 1.6K
15:40 40.35 40.35 40.35 40.35 3.8K
15:47 40.35 40.35 40.35 40.35 1.3K
15:49 40.37 40.37 40.37 40.37 1.0K
15:50 40.36 40.37 40.36 40.37 1.5K
15:51 40.40 40.40 40.40 40.40 1.5K
15:52 40.44 40.44 40.43 40.43 0.7K
15:53 40.44 40.44 40.44 40.44 1.6K
15:54 40.39 40.39 40.39 40.39 1.1K
15:55 40.37 40.37 40.37 40.37 1.3K
15:56 40.37 40.37 40.34 40.35 2.2K
15:57 40.34 40.34 40.33 40.33 2.0K
15:58 40.33 40.33 40.31 40.32 6.8K
15:59 40.33 40.39 40.33 40.39 72.1K
日付 始値 高値 安値 終値 出来高
2025-09-30 39.70 40.31 39.09 39.60 0.3M
2025-09-29 40.26 40.54 39.54 39.75 0.3M
2025-09-26 40.24 40.59 39.97 40.28 0.2M
2025-09-25 40.29 40.58 40.02 40.16 0.2M
2025-09-24 40.42 40.62 40.09 40.37 0.2M
2025-09-23 40.35 41.07 40.26 40.39 0.2M
2025-09-22 40.54 40.74 40.11 40.35 0.2M
2025-09-19 41.03 41.03 40.22 40.69 1.2M
2025-09-18 39.92 41.17 39.90 41.06 0.3M
2025-09-17 39.47 40.61 39.47 39.77 0.3M
2025-09-16 39.81 39.88 39.08 39.43 0.3M
2025-09-15 40.16 40.21 39.76 39.98 0.3M
2025-09-12 40.31 40.47 40.01 40.18 0.2M
2025-09-11 40.03 40.42 39.80 40.39 0.2M
2025-09-10 39.97 40.23 39.88 40.12 0.2M
2025-09-09 40.32 40.52 39.72 39.97 0.2M
2025-09-08 40.42 40.77 39.71 40.43 0.2M
2025-09-05 40.90 41.34 39.96 40.25 0.2M
2025-09-04 40.27 40.81 40.08 40.78 0.4M
2025-09-03 39.96 40.59 39.75 40.08 0.2M
2025-09-02 39.87 40.14 39.56 40.14 0.3M
2025-08-29 40.38 40.61 40.21 40.27 0.2M
2025-08-28 40.71 40.71 40.32 40.52 0.2M
2025-08-27 40.38 40.81 40.35 40.63 0.2M
2025-08-26 40.06 40.67 40.04 40.60 0.2M
2025-08-25 40.08 40.47 40.08 40.14 0.3M
2025-08-22 38.65 40.45 38.65 40.35 0.4M
2025-08-21 38.16 38.66 38.14 38.38 0.2M
2025-08-20 38.59 38.70 38.21 38.51 0.2M
2025-08-19 38.59 39.07 38.49 38.53 0.2M
2025-08-18 38.49 38.60 38.04 38.56 0.2M
2025-08-15 39.23 39.23 38.57 38.67 0.6M
2025-08-14 38.84 39.20 38.69 39.12 0.3M
2025-08-13 38.60 39.34 38.49 39.29 0.4M
2025-08-12 37.13 38.42 37.13 38.34 0.2M
2025-08-11 36.98 37.09 36.72 36.85 0.2M
2025-08-08 36.79 36.97 36.55 36.95 0.2M
2025-08-07 37.06 37.22 36.35 36.46 0.1M
2025-08-06 36.97 37.10 36.79 36.85 0.2M
2025-08-05 36.91 37.85 36.28 37.01 0.2M
2025-08-04 36.53 36.93 36.53 36.89 0.2M
2025-08-01 36.87 36.87 36.05 36.56 0.4M
2025-07-31 37.09 37.48 37.00 37.25 0.3M
2025-07-30 37.92 38.20 37.30 37.46 0.2M
2025-07-29 38.58 38.58 37.67 37.83 0.3M
2025-07-28 38.63 38.63 38.05 38.25 0.2M
2025-07-25 38.65 38.82 37.90 38.67 0.3M
2025-07-24 38.34 39.66 38.34 38.59 0.5M
2025-07-23 38.50 38.72 37.25 38.34 0.9M
2025-07-22 38.43 38.84 38.19 38.72 0.5M
2025-07-21 38.62 39.21 38.49 38.52 0.3M
2025-07-18 38.59 38.69 37.93 38.55 0.4M
2025-07-17 37.92 39.04 36.82 38.30 0.3M
2025-07-16 37.74 38.28 37.14 38.00 0.3M
2025-07-15 38.56 38.80 37.56 37.59 0.3M
2025-07-14 38.32 38.71 37.50 38.70 0.3M
2025-07-11 38.64 38.64 38.19 38.32 0.2M
2025-07-10 38.40 38.97 38.26 38.70 0.2M
2025-07-09 38.48 38.61 38.24 38.51 0.3M
2025-07-08 38.26 38.71 38.12 38.30 0.3M
2025-07-07 38.31 38.90 38.04 38.24 0.2M
2025-07-03 38.29 38.87 37.41 38.59 0.2M
2025-07-02 37.64 38.22 35.96 38.16 0.3M
2025-07-01 36.20 37.71 36.20 37.50 0.4M
2025-06-30 36.84 37.07 36.19 36.46 0.4M
2025-06-27 36.53 36.80 36.27 36.78 1.0M
2025-06-26 35.47 36.48 35.44 36.43 0.3M
2025-06-25 35.45 35.46 35.16 35.33 0.3M
2025-06-24 35.12 35.87 35.12 35.43 0.5M
2025-06-23 34.03 34.92 33.84 34.89 0.4M
2025-06-20 33.95 34.19 33.91 34.08 0.5M
2025-06-18 33.55 34.11 33.39 33.88 0.2M
2025-06-17 33.69 33.98 33.55 33.64 0.2M
2025-06-16 34.52 34.84 33.81 33.89 0.3M
2025-06-13 34.10 34.32 33.80 33.96 0.3M
2025-06-12 34.64 34.68 34.30 34.60 0.2M
2025-06-11 35.44 35.62 34.74 34.88 0.2M
2025-06-10 34.99 35.60 34.92 35.38 0.3M
2025-06-09 34.90 35.28 34.80 34.98 0.2M
2025-06-06 34.80 34.95 34.40 34.81 0.3M
2025-06-05 34.23 34.63 34.00 34.25 0.3M
2025-06-04 34.65 34.81 34.16 34.23 0.2M
2025-06-03 34.17 34.87 34.07 34.73 0.2M
2025-06-02 34.40 35.40 33.90 34.29 0.3M
2025-05-30 34.56 35.22 34.24 34.46 0.3M
2025-05-29 34.71 34.82 34.46 34.82 0.2M
2025-05-28 35.17 35.46 34.62 34.66 0.2M
2025-05-27 35.03 35.28 34.59 35.26 0.2M
2025-05-23 34.04 34.73 34.00 34.61 0.4M
2025-05-22 34.74 35.07 34.58 34.71 0.2M
2025-05-21 35.46 35.56 34.88 34.93 0.3M
2025-05-20 36.00 36.07 35.69 35.85 0.3M
2025-05-19 35.63 36.00 35.52 35.97 0.2M
2025-05-16 36.02 36.11 35.63 35.99 0.4M
2025-05-15 35.89 36.26 35.72 36.02 0.3M
2025-05-14 36.03 36.17 35.80 35.82 0.3M
2025-05-13 36.52 36.55 35.82 36.25 0.3M
2025-05-12 36.03 36.93 36.03 36.20 0.4M
2025-05-09 35.25 35.36 34.93 35.12 0.2M
2025-05-08 34.90 35.49 34.68 35.23 0.2M
2025-05-07 34.98 35.05 34.48 34.60 0.2M
2025-05-06 34.26 34.74 34.12 34.51 0.1M
2025-05-05 34.63 35.15 34.55 34.72 0.2M
2025-05-02 34.58 35.08 34.34 34.91 0.2M
2025-05-01 33.68 34.35 33.28 34.08 0.3M
2025-04-30 33.59 33.92 33.09 33.55 0.3M
2025-04-29 33.54 34.15 33.16 34.09 0.2M
2025-04-28 33.44 33.94 33.27 33.68 0.4M
2025-04-25 33.10 33.67 32.91 33.34 0.4M
2025-04-24 33.75 33.85 33.20 33.47 0.3M
2025-04-23 33.59 35.04 33.49 33.88 0.6M
2025-04-22 33.05 34.01 32.68 33.80 0.4M
2025-04-21 32.47 32.76 32.22 32.69 0.3M
2025-04-17 32.38 32.89 32.33 32.75 0.5M
2025-04-16 32.28 32.60 32.00 32.47 0.4M
2025-04-15 32.00 32.69 31.38 32.36 0.3M
2025-04-14 31.41 32.25 30.69 31.69 0.3M
2025-04-11 30.62 31.33 30.05 31.22 0.6M
2025-04-10 32.05 32.51 30.20 31.11 0.5M
2025-04-09 30.41 33.66 29.91 32.88 0.7M
2025-04-08 32.07 32.26 30.22 30.79 0.6M
2025-04-07 29.96 32.70 29.77 30.90 0.6M
2025-04-04 31.94 32.80 29.97 30.82 0.6M
2025-04-03 32.87 33.10 31.80 31.85 0.5M
2025-04-02 34.39 34.77 33.72 34.59 0.3M
2025-04-01 34.18 34.66 33.90 34.51 0.3M
2025-03-31 33.91 34.57 33.91 34.49 0.3M
2025-03-28 35.06 35.18 34.12 34.30 0.2M
2025-03-27 35.31 35.67 34.66 35.15 0.3M
2025-03-26 35.23 35.73 35.03 35.28 0.2M
2025-03-25 35.19 35.51 35.05 35.17 0.2M
2025-03-24 34.64 35.14 34.48 35.10 0.3M
2025-03-21 33.79 34.43 32.90 34.01 1.1M
2025-03-20 34.03 34.73 33.93 33.95 0.3M
2025-03-19 34.27 34.75 33.90 34.43 0.3M
2025-03-18 34.25 34.42 33.89 34.38 0.2M
2025-03-17 34.57 34.58 33.61 34.36 0.3M
2025-03-14 33.40 34.11 33.40 34.11 0.2M
2025-03-13 33.69 33.92 33.12 33.12 0.3M
2025-03-12 34.00 34.47 32.88 33.58 0.4M
2025-03-11 32.93 33.34 32.38 32.92 0.5M
2025-03-10 34.01 34.18 32.81 32.93 0.4M
2025-03-07 34.53 35.41 33.81 34.54 0.4M
2025-03-06 34.83 35.04 34.38 34.71 0.2M
2025-03-05 35.32 35.61 34.79 35.25 0.3M
2025-03-04 36.29 36.29 35.13 35.28 0.6M
2025-03-03 36.68 37.18 36.30 36.73 0.3M
2025-02-28 36.63 36.83 36.10 36.59 0.3M
2025-02-27 36.04 36.63 36.00 36.34 0.2M
2025-02-26 36.11 36.53 35.73 36.11 0.2M
2025-02-25 36.90 36.90 36.14 36.19 0.3M
2025-02-24 36.75 36.76 36.05 36.06 0.3M
2025-02-21 38.36 38.36 36.49 36.50 0.4M
2025-02-20 37.47 38.23 37.10 37.33 0.3M
2025-02-19 37.98 38.23 37.13 37.76 0.2M
2025-02-18 37.68 38.23 37.57 37.83 0.2M
2025-02-14 38.24 38.36 37.51 37.67 0.1M
2025-02-13 37.83 38.04 37.52 37.97 0.2M
2025-02-12 37.94 38.06 36.98 37.59 0.2M
2025-02-11 37.57 38.57 37.44 38.57 0.1M
2025-02-10 38.25 38.25 37.77 37.86 0.2M
2025-02-07 38.77 38.77 37.65 38.26 0.2M
2025-02-06 38.43 38.92 38.14 38.83 0.2M
2025-02-05 37.97 38.35 37.55 38.35 0.2M
2025-02-04 36.68 37.81 36.51 37.79 0.2M
2025-02-03 36.84 37.59 36.45 36.91 0.3M
2025-01-31 37.43 37.98 37.24 37.50 0.4M
2025-01-30 37.68 38.12 36.89 37.40 0.4M
2025-01-29 37.38 38.42 36.36 37.38 0.6M
2025-01-28 36.20 36.84 35.76 36.52 0.4M
2025-01-27 35.79 36.55 35.62 36.23 0.3M
2025-01-24 35.33 35.93 35.09 35.69 0.3M
2025-01-23 34.97 35.37 34.86 35.02 0.3M
2025-01-22 35.19 35.40 34.87 35.16 0.2M
2025-01-21 35.46 36.15 35.36 35.47 0.3M
2025-01-17 35.48 35.48 34.73 35.26 0.3M
2025-01-16 35.00 35.15 34.65 34.90 0.3M
2025-01-15 35.87 35.94 34.93 35.25 0.3M
2025-01-14 33.96 34.83 33.90 34.76 0.2M
2025-01-13 32.93 33.67 32.80 33.53 0.3M
2025-01-10 33.66 34.55 32.84 33.21 0.3M
2025-01-08 34.25 34.72 34.10 34.38 0.3M
2025-01-07 35.08 35.34 34.25 34.48 0.2M
2025-01-06 35.11 35.70 34.90 34.96 0.2M
2025-01-03 34.74 35.27 34.22 35.09 0.3M
2025-01-02 35.55 35.78 34.57 34.61 0.3M