Trip 価格履歴

(TRIP)

期間: 2024-09-12 ~ 2025-09-13

2024-09-12

2025-09-13

USD

日付	オープン価格*	最高価格	最低価格	終値**	Vol
2025-09-12	$18.51091	$18.84013	$18.46256	$18.75386	$369.1365
2025-09-11	$18.56452	$18.70324	$18.36833	$18.52485	$31,521.63
2025-09-10	$18.14965	$18.85979	$18.15335	$18.56452	$9,889.118
2025-09-09	$18.33153	$18.44947	$18.14965	$18.17876	$1,201.671
2025-09-08	$17.90405	$18.38071	$17.65923	$18.34445	$12,171.71
2025-09-07	$17.54182	$17.91129	$17.39041	$17.90405	$2,135.109
2025-09-06	$17.62921	$17.75978	$17.45585	$17.46805	$16,520.78
2025-09-05	$17.19586	$17.98493	$17.18209	$17.61996	$19,224.35
2025-09-04	$17.60833	$17.64336	$17.17978	$17.19586	$11,638.74
2025-09-03	$17.28415	$17.65	$17.25	$17.61306	$465.2483
2025-09-02	$16.96851	$17.4	$16.93	$17.30768	$5,224.660
2025-09-01	$16.90653	$17.24	$16.51	$16.98825	$24,642.52
2025-08-31	$16.92259	$16.98	$16.71	$16.91811	$288.4310
2025-08-30	$16.60875	$16.92	$16.57	$16.84338	$14,401.33
2025-08-29	$16.92657	$17.07	$16.53	$16.57914	$25,603.97
2025-08-28	$16.86213	$17.14	$16.64	$16.92657	$15,654.75
2025-08-27	$16.57961	$16.92	$16.52	$16.86213	$3,861.569
2025-08-26	$16.48339	$16.65	$16.19	$16.57961	$17,945.21
2025-08-25	--	$16.79	$16.17	--	--
2025-08-24	$16.54307	$16.62	$16.38	$16.61580	$8,130.747