Triple Flag Precious Metals Corp（TFPM）— 株価履歴

2026-09-02 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-09-02	33.52	34.14	33.47	34.10	+4.44%	501,678
2026-09-01	32.58	33.66	32.33	32.65	-3.12%	548,747
2026-08-31	33.81	33.88	33.13	33.70	-0.88%	1,138,979
2026-08-28	35.34	35.34	33.60	34.00	-2.91%	478,887
2026-08-27	34.91	35.37	34.56	35.02	+0.11%	296,595
2026-08-26	35.10	35.93	34.98	34.98	-2.02%	451,281
2026-08-25	34.00	35.73	33.73	35.70	+2.88%	467,289
2026-08-24	34.06	34.74	33.79	34.70	+2.69%	1,241,656
2026-08-21	34.29	34.29	33.22	33.79	+1.50%	822,701
2026-08-20	32.43	33.38	32.36	33.29	+1.71%	652,870
2026-08-19	32.25	33.13	32.17	32.73	+6.40%	577,365
2026-08-18	31.15	31.32	30.68	30.76	-2.78%	590,131
2026-08-17	31.80	32.12	31.51	31.64	+0.54%	529,702
2026-08-14	31.75	31.93	31.41	31.47	+0.54%	402,718
2026-08-13	31.75	32.00	31.25	31.30	-2.95%	516,939
2026-08-12	32.54	32.74	32.08	32.25	+0.84%	476,402
2026-08-11	31.95	32.27	31.59	31.98	-0.06%	655,145
2026-08-10	32.26	32.44	31.58	32.00	-1.90%	1,074,275
2026-08-07	33.82	34.15	32.29	32.62	+1.59%	781,484
2026-08-06	30.92	32.31	30.92	32.11	+2.69%	608,837
2026-08-05	31.30	32.02	31.09	31.27	+4.58%	871,210
2026-08-04	30.00	30.30	29.58	29.90	+2.19%	424,134
2026-08-03	28.67	29.31	28.50	29.26	+1.70%	245,827
2026-07-31	28.84	29.15	28.41	28.77	-2.94%	452,959
2026-07-30	29.22	29.69	28.78	29.64	+3.28%	383,921
2026-07-29	28.58	29.38	28.01	28.70	+0.46%	470,667
2026-07-28	28.78	28.91	28.26	28.57	-1.62%	321,256
2026-07-27	29.27	29.79	28.53	29.04	+0.03%	366,483
2026-07-24	28.94	29.33	28.56	29.03	+1.08%	535,489
2026-07-23	28.35	29.03	28.25	28.72	-1.71%	431,879
2026-07-22	29.20	29.65	29.03	29.22	+2.45%	366,012
2026-07-21	27.93	28.57	27.93	28.52	+4.13%	430,065
2026-07-20	27.32	27.76	27.21	27.39	+0.11%	356,477
2026-07-17	27.01	27.61	26.67	27.36	+0.74%	381,724
2026-07-16	26.97	27.24	26.90	27.16	-0.88%	591,872
2026-07-15	27.84	27.95	27.10	27.40	-1.72%	466,096
2026-07-14	28.52	28.64	27.79	27.88	+1.05%	412,651
2026-07-13	27.70	27.86	27.29	27.59	-1.81%	508,604
2026-07-10	28.22	28.47	27.75	28.10	-1.44%	409,454
2026-07-09	28.48	28.67	27.81	28.51	+2.92%	459,315
2026-07-08	28.60	28.60	27.24	27.70	-5.07%	661,772
2026-07-07	29.93	30.23	28.87	29.18	-2.99%	679,295
2026-07-06	31.62	31.84	29.66	30.08	-4.48%	1,022,935
2026-07-02	30.90	31.50	30.64	31.49	+4.34%	1,349,900
2026-07-01	29.99	31.49	29.92	30.18	+0.70%	876,789
2026-06-30	30.10	30.30	29.48	29.97	-0.46%	1,256,668
2026-06-29	30.14	30.34	29.48	30.11	+0.70%	1,220,420
2026-06-26	28.87	30.53	28.71	29.90	+6.14%	1,681,772
2026-06-25	28.76	28.81	27.96	28.17	+0.36%	405,097
2026-06-24	27.48	28.48	27.16	28.07	-2.53%	496,729
2026-06-23	28.79	29.27	28.41	28.80	-3.55%	569,350
2026-06-22	29.24	29.89	29.17	29.86	-0.63%	573,021
2026-06-18	30.59	31.23	29.53	30.05	-1.67%	829,161
2026-06-17	31.13	32.19	30.52	30.56	-2.40%	637,109
2026-06-16	30.94	31.44	30.57	31.31	+1.85%	504,930
2026-06-15	30.86	31.43	30.40	30.74	+5.42%	1,158,348
2026-06-12	28.56	29.38	28.51	29.16	+4.14%	888,484
2026-06-11	27.19	28.13	26.61	28.00	+4.28%	1,180,732
2026-06-10	27.23	27.88	26.83	26.85	-3.56%	900,103
2026-06-09	28.89	28.94	27.34	27.84	-2.21%	776,036
2026-06-08	28.36	28.81	28.27	28.47	+0.71%	588,947
2026-06-05	29.76	29.76	28.11	28.27	-7.01%	728,500
2026-06-04	30.49	30.82	30.17	30.40	+1.77%	397,296
2026-06-03	30.36	30.55	29.77	29.87	-3.43%	326,807
2026-06-02	30.49	30.93	29.93	30.93	+1.74%	518,220
2026-06-01	30.83	30.88	29.87	30.40	-4.04%	746,514
2026-05-29	30.70	31.90	30.61	31.68	+3.46%	671,394
2026-05-28	30.29	31.05	29.82	30.62	+0.07%	619,199
2026-05-27	30.62	31.09	30.38	30.60	-3.16%	444,474
2026-05-26	31.74	31.96	31.29	31.60	+2.80%	377,958
2026-05-22	31.71	31.71	30.72	30.74	-3.61%	693,918
2026-05-21	31.27	32.43	31.06	31.89	+0.54%	399,879
2026-05-20	30.94	32.01	30.77	31.72	+2.89%	504,046
2026-05-19	31.28	31.30	30.64	30.83	-2.71%	584,809
2026-05-18	32.01	32.57	31.38	31.69	-0.91%	734,261
2026-05-15	33.03	33.31	31.67	31.98	-6.52%	1,021,018
2026-05-14	35.50	35.60	34.18	34.21	-3.85%	514,348
2026-05-13	34.99	36.12	34.68	35.58	+0.71%	601,563
2026-05-12	35.00	35.77	34.41	35.33	-0.53%	457,114
2026-05-11	33.61	35.59	33.61	35.52	+6.41%	916,588
2026-05-08	32.99	33.39	32.70	33.38	+3.02%	568,413
2026-05-07	33.57	33.90	32.23	32.40	-0.89%	1,411,139
2026-05-06	32.73	33.08	32.34	32.69	+5.04%	667,225
2026-05-05	31.88	31.88	31.12	31.12	-0.70%	319,160
2026-05-04	31.12	31.90	31.05	31.34	-0.60%	391,403
2026-05-01	31.86	32.00	31.35	31.53	-1.19%	352,783
2026-04-30	32.38	32.63	31.53	31.91	+1.30%	586,617
2026-04-29	31.77	31.96	31.38	31.50	-2.33%	416,386
2026-04-28	32.78	32.96	31.84	32.25	-4.02%	525,284
2026-04-27	33.50	33.75	33.04	33.60	-0.47%	462,726
2026-04-24	34.28	34.44	33.32	33.76	-0.56%	696,837
2026-04-23	33.97	34.53	33.32	33.95	-1.25%	686,245
2026-04-22	34.78	34.96	34.12	34.38	+0.56%	344,492
2026-04-21	35.79	35.99	34.15	34.19	-5.42%	367,264
2026-04-20	36.04	36.30	35.70	36.15	-0.58%	333,187
2026-04-17	35.50	36.80	35.50	36.36	+2.77%	394,507
2026-04-16	35.85	36.28	35.16	35.38	-0.76%	392,697
2026-04-15	35.53	35.95	34.74	35.65	-0.45%	531,140
2026-04-14	35.91	36.38	35.53	35.81	+0.51%	519,508
2026-04-13	35.36	35.77	35.19	35.63	+0.00%	512,713
2026-04-10	35.83	36.21	35.38	35.63	+0.65%	285,350
2026-04-09	36.50	36.88	35.40	35.40	-1.34%	371,949
2026-04-08	37.18	37.25	35.54	35.88	+1.47%	632,427
2026-04-07	35.54	35.67	34.34	35.36	+0.14%	447,409
2026-04-06	35.81	36.03	35.25	35.31	-1.40%	336,142
2026-04-02	34.14	36.12	33.84	35.81	-0.25%	526,468
2026-04-01	35.45	36.45	35.12	35.90	+3.43%	536,930
2026-03-31	33.49	34.78	33.42	34.71	+5.60%	799,331
2026-03-30	33.66	33.66	32.53	32.87	+0.27%	722,799
2026-03-27	31.75	33.05	31.57	32.78	+3.67%	761,587
2026-03-26	31.41	32.76	31.14	31.62	-2.62%	650,626
2026-03-25	33.35	33.48	32.22	32.47	+1.63%	644,051
2026-03-24	31.15	32.06	30.61	31.95	+0.95%	703,533
2026-03-23	31.24	32.19	31.06	31.65	+3.60%	992,453
2026-03-20	31.79	31.82	30.04	30.55	-3.93%	1,274,214
2026-03-19	31.59	32.25	30.88	31.80	-6.66%	1,103,544
2026-03-18	34.77	35.00	33.76	34.07	-5.94%	607,548
2026-03-17	36.84	37.30	35.89	36.22	-0.98%	405,856
2026-03-16	36.00	36.91	35.59	36.58	+1.92%	642,825
2026-03-13	37.14	37.19	35.48	35.89	-4.27%	1,162,820
2026-03-12	37.98	38.08	37.31	37.49	-1.96%	523,567
2026-03-11	38.59	38.59	37.37	38.24	-2.27%	496,525
2026-03-10	39.89	39.89	38.85	39.13	+0.41%	654,957
2026-03-09	37.58	38.97	36.37	38.97	+0.65%	1,035,359
2026-03-06	37.56	39.05	36.96	38.72	+1.33%	832,024
2026-03-05	38.53	38.81	36.96	38.21	-2.70%	690,260
2026-03-04	39.60	39.60	38.45	39.27	+1.60%	599,837
2026-03-03	38.70	38.82	37.04	38.65	-6.03%	1,027,015
2026-03-02	41.50	41.70	39.87	41.13	-0.56%	723,773
2026-02-27	41.00	41.38	40.61	41.36	+2.35%	445,998
2026-02-26	39.67	40.50	39.26	40.41	+1.30%	652,512
2026-02-25	39.92	40.46	39.45	39.89	+1.81%	392,920
2026-02-24	37.84	39.25	37.75	39.18	+1.11%	356,151
2026-02-23	38.12	38.75	37.75	38.75	+2.76%	569,360
2026-02-20	36.31	37.71	36.00	37.71	+2.72%	828,566
2026-02-19	35.94	36.90	35.45	36.71	+2.14%	579,683
2026-02-18	36.11	36.29	35.66	35.94	+1.04%	520,978
2026-02-17	34.57	35.82	34.45	35.57	-1.71%	715,056
2026-02-13	35.29	36.23	34.88	36.19	+4.60%	421,677
2026-02-12	37.00	37.15	34.57	34.60	-7.31%	641,325
2026-02-11	37.69	37.79	36.23	37.33	+2.64%	520,190
2026-02-10	35.53	36.67	35.23	36.37	+1.91%	429,587
2026-02-09	34.99	35.85	34.93	35.69	+4.20%	648,321
2026-02-06	33.79	34.65	33.62	34.25	+4.55%	600,176
2026-02-05	32.77	34.21	32.05	32.76	-5.07%	888,880
2026-02-04	35.76	35.88	33.30	34.51	-1.51%	709,570
2026-02-03	35.74	36.30	34.12	35.04	+2.88%	744,051
2026-02-02	34.07	34.67	33.10	34.06	+1.01%	707,726
2026-01-30	34.61	36.07	33.42	33.72	-9.84%	1,188,839
2026-01-29	40.26	40.29	37.33	37.40	-5.22%	1,095,466
2026-01-28	38.91	39.64	38.38	39.46	+2.76%	742,231
2026-01-27	38.71	38.92	37.54	38.40	-0.54%	791,202
2026-01-26	40.00	40.27	38.61	38.61	+0.42%	926,932
2026-01-23	39.23	39.71	38.38	38.45	-1.08%	650,570
2026-01-22	37.65	39.30	37.43	38.87	+4.10%	777,340
2026-01-21	39.15	39.73	37.26	37.34	-2.23%	843,381
2026-01-20	39.06	39.07	37.84	38.19	+3.24%	732,568
2026-01-16	36.30	36.99	35.90	36.99	+1.54%	491,378
2026-01-15	36.00	36.73	35.83	36.43	-0.14%	478,426
2026-01-14	37.48	37.60	35.92	36.48	-0.30%	677,908
2026-01-13	36.72	36.91	36.00	36.59	+1.27%	697,976
2026-01-12	36.29	36.71	35.79	36.13	+2.93%	698,095
2026-01-09	35.08	35.61	34.75	35.10	+0.78%	456,034
2026-01-08	34.20	34.84	33.60	34.83	-0.03%	370,187
2026-01-07	34.01	34.85	33.18	34.84	-0.66%	416,008
2026-01-06	33.81	35.15	33.65	35.07	+5.19%	592,092
2026-01-05	33.12	34.27	32.97	33.34	+1.74%	586,578
2026-01-02	33.50	33.79	31.93	32.77	-1.35%	492,563
2025-12-31	33.24	33.70	33.05	33.22	-0.60%	406,709
2025-12-30	34.08	34.42	33.11	33.42	+0.84%	675,326
2025-12-29	34.00	34.30	33.07	33.14	-6.62%	907,943
2025-12-26	35.35	35.86	34.73	35.49	+1.69%	512,208
2025-12-24	34.90	34.98	34.12	34.90	+0.23%	453,558
2025-12-23	35.10	35.14	34.29	34.82	+0.06%	850,173
2025-12-22	35.15	35.44	34.55	34.80	+1.05%	805,895
2025-12-19	33.15	34.60	33.09	34.44	+4.21%	1,118,787
2025-12-18	33.47	33.92	32.95	33.05	-1.78%	778,274
2025-12-17	34.11	34.11	33.14	33.65	-0.44%	595,538
2025-12-16	34.18	34.70	33.50	33.80	-0.56%	485,224
2025-12-15	35.27	35.67	33.81	33.99	-1.96%	677,489
2025-12-12	35.42	35.77	34.40	34.67	-0.09%	739,436
2025-12-11	34.25	35.25	33.93	34.70	+1.73%	673,742
2025-12-10	33.51	34.47	32.99	34.11	+1.97%	440,996
2025-12-09	32.45	33.65	32.45	33.45	+3.37%	464,507
2025-12-08	32.75	32.99	32.35	32.36	-1.19%	412,919
2025-12-05	33.10	33.45	32.42	32.75	-0.12%	326,569
2025-12-04	32.20	33.02	32.20	32.79	+0.95%	292,959
2025-12-03	32.89	33.24	32.35	32.48	-0.40%	320,947
2025-12-02	33.66	33.75	31.85	32.61	-2.95%	531,839
2025-12-01	34.50	34.50	33.10	33.60	+0.33%	602,976
2025-11-28	32.86	33.50	32.61	33.49	+3.01%	317,062
2025-11-26	31.91	32.65	31.90	32.51	+2.94%	426,155
2025-11-25	31.50	31.83	31.34	31.58	+0.13%	342,637
2025-11-24	29.84	31.64	29.84	31.54	+6.20%	535,567
2025-11-21	29.47	30.23	29.30	29.70	-0.03%	660,472
2025-11-20	31.44	31.89	29.68	29.71	-5.35%	655,091
2025-11-19	31.33	32.11	31.19	31.39	+1.65%	572,209
2025-11-18	30.42	31.20	30.40	30.88	+2.05%	441,758
2025-11-17	30.18	30.43	29.79	30.26	+0.53%	498,390
2025-11-14	29.13	30.33	29.00	30.10	-2.40%	883,969
2025-11-13	32.24	32.44	30.76	30.84	-2.41%	994,068
2025-11-12	30.50	31.65	30.26	31.60	+4.19%	770,863
2025-11-11	30.05	30.43	29.27	30.33	+1.98%	424,017
2025-11-10	29.43	29.81	29.06	29.74	+4.28%	706,628
2025-11-07	27.96	28.54	27.76	28.52	+2.89%	488,459
2025-11-06	27.77	28.26	27.64	27.72	-0.32%	346,818
2025-11-05	27.43	28.41	27.43	27.81	+2.13%	349,542
2025-11-04	27.44	27.62	26.92	27.23	-2.78%	441,587
2025-11-03	27.99	28.29	27.42	28.01	+0.90%	433,166
2025-10-31	28.26	28.28	27.66	27.76	-1.87%	575,804
2025-10-30	28.06	28.55	27.90	28.29	+1.07%	415,118
2025-10-29	28.76	28.76	27.71	27.99	-0.32%	510,995
2025-10-28	27.10	28.19	26.89	28.08	+1.15%	556,767
2025-10-27	27.97	28.28	27.15	27.76	-3.48%	724,810
2025-10-24	28.40	29.18	28.39	28.76	-0.35%	437,781
2025-10-23	29.55	29.59	28.73	28.86	-1.54%	443,069
2025-10-22	28.07	29.66	28.00	29.31	+0.55%	605,061
2025-10-21	30.17	30.52	29.05	29.15	-8.79%	883,888
2025-10-20	31.56	32.20	31.00	31.96	+3.43%	566,398
2025-10-17	32.60	32.81	30.20	30.90	-7.10%	920,818
2025-10-16	33.16	33.51	32.39	33.26	+2.97%	598,076
2025-10-15	31.75	32.64	31.67	32.30	+2.54%	630,050
2025-10-14	30.60	31.95	30.33	31.50	+1.61%	1,308,895
2025-10-13	30.36	31.17	30.36	31.00	+3.33%	567,613
2025-10-10	29.94	30.55	29.60	30.00	+1.45%	589,305
2025-10-09	31.22	31.29	29.30	29.57	-4.37%	859,079
2025-10-08	31.39	31.39	30.64	30.92	+3.00%	693,844
2025-10-07	30.55	30.70	29.67	30.02	-1.31%	585,807
2025-10-06	30.06	30.87	29.96	30.42	+2.18%	793,636
2025-10-03	29.67	29.92	29.39	29.77	+1.19%	452,005
2025-10-02	30.17	30.44	28.28	29.42	-1.97%	887,533
2025-10-01	29.51	30.14	29.51	30.01	+2.56%	724,181
2025-09-30	29.05	29.86	28.80	29.26	+0.24%	808,441
2025-09-29	29.28	29.58	28.91	29.19	+1.96%	688,074
2025-09-26	28.20	28.64	28.09	28.63	+2.36%	505,824
2025-09-25	27.83	28.24	27.66	27.97	+0.90%	449,262
2025-09-24	28.44	28.57	27.59	27.72	-2.57%	424,353
2025-09-23	28.70	28.77	28.24	28.45	-0.11%	694,086
2025-09-22	29.06	29.19	28.10	28.48	+0.53%	714,387
2025-09-19	27.86	28.33	27.75	28.33	+1.76%	1,565,730
2025-09-18	27.74	27.93	27.39	27.84	+0.36%	461,960
2025-09-17	27.80	28.35	27.50	27.74	-1.39%	659,413
2025-09-16	28.65	28.71	28.01	28.13	-1.88%	446,505
2025-09-15	28.66	29.30	28.46	28.67	+0.07%	744,472
2025-09-12	28.27	28.83	28.27	28.65	-0.76%	631,064
2025-09-11	28.04	28.91	27.89	28.87	+2.19%	415,800
2025-09-10	28.89	29.25	28.14	28.25	-1.15%	501,986
2025-09-09	28.84	28.88	28.37	28.58	-0.69%	630,103
2025-09-08	28.73	29.09	28.39	28.78	+1.59%	872,068
2025-09-05	27.38	28.49	27.11	28.33	+5.08%	1,317,177

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：11月（+19.56%）。最も弱い月：10月（-7.50%）。日次データ2年分（2025–2026）に基づく。

1月+3.87%
2月+11.93%
3月-0.67%
4月-1.64%
5月+3.29%
6月+0.70%
7月-4.07%
8月+16.98%
9月+5.63%
10月-7.50%
11月+19.56%
12月-1.13%

FAQ · 現在の価格データより · 2026-09-02 時点

クイック回答

Triple Flag Precious Metals Corp（TFPM）の直近終値は？

2026-09-02 時点で 34.10。Closelookデータレイクの日次価格記録より。

TFPM の52週高値・安値は？

直近52週間で高値 41.70、安値 26.61（2026-09-02 時点）。

Triple Flag Precious Metals Corp が歴史的に最も強い月と弱い月は？

歴史的に、TFPM の最も強い月は 11月（平均 +19.56%）、最も弱い月は 10月（平均 -7.50%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー418本から計算。