Comparing Back to the side-by-side chart ↗
Triodos Bank N.V.（TRIO.AS）— 株価履歴
2026-10-16 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 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 35.25 | 35.70 | 34.95 | 35.50 | +1.14% | 20,121 |
| 2026-10-15 | 35.25 | 35.50 | 34.85 | 35.10 | -1.40% | 15,801 |
| 2026-10-14 | 35.80 | 35.90 | 35.15 | 35.60 | -0.84% | 17,801 |
| 2026-10-13 | 35.25 | 36.15 | 35.25 | 35.90 | +0.56% | 13,019 |
| 2026-10-12 | 35.30 | 36.25 | 35.30 | 35.70 | +0.56% | 10,723 |
| 2026-10-09 | 35.40 | 36.00 | 35.40 | 35.50 | -0.42% | 11,591 |
| 2026-10-08 | 36.00 | 36.25 | 35.50 | 35.65 | -1.66% | 14,560 |
| 2026-10-07 | 36.30 | 36.75 | 35.90 | 36.25 | -2.03% | 21,764 |
| 2026-10-06 | 37.05 | 37.75 | 36.95 | 37.00 | +0.00% | 7,290 |
| 2026-10-05 | 37.05 | 37.40 | 36.40 | 37.00 | +0.27% | 7,748 |
| 2026-10-02 | 37.00 | 37.25 | 36.30 | 36.90 | -0.14% | 8,564 |
| 2026-10-01 | 37.80 | 37.80 | 36.80 | 36.95 | -2.76% | 16,812 |
| 2026-09-30 | 38.90 | 39.00 | 38.00 | 38.00 | -1.68% | 13,273 |
| 2026-09-29 | 38.00 | 38.95 | 38.00 | 38.65 | +1.71% | 10,103 |
| 2026-09-28 | 38.00 | 39.00 | 38.00 | 38.00 | -1.17% | 8,764 |
| 2026-09-25 | 38.25 | 39.00 | 38.25 | 38.45 | +0.39% | 7,157 |
| 2026-09-24 | 38.80 | 38.80 | 38.00 | 38.30 | -1.29% | 11,746 |
| 2026-09-23 | 39.20 | 39.55 | 38.40 | 38.80 | -0.64% | 19,896 |
| 2026-09-22 | 39.85 | 39.90 | 39.00 | 39.05 | -2.62% | 12,469 |
| 2026-09-21 | 39.15 | 40.35 | 38.75 | 40.10 | +2.43% | 28,157 |
| 2026-09-18 | 39.40 | 39.70 | 39.00 | 39.15 | -0.63% | 18,317 |
| 2026-09-17 | 39.60 | 39.95 | 39.10 | 39.40 | +0.00% | 10,476 |
| 2026-09-16 | 39.55 | 39.85 | 39.35 | 39.40 | -0.88% | 11,806 |
| 2026-09-15 | 39.50 | 39.90 | 38.90 | 39.75 | -0.50% | 18,901 |
| 2026-09-14 | 39.15 | 40.00 | 38.05 | 39.95 | -0.12% | 47,584 |
| 2026-09-11 | 39.50 | 40.35 | 39.50 | 40.00 | +1.39% | 27,418 |
| 2026-09-10 | 39.35 | 39.70 | 38.55 | 39.45 | +0.51% | 18,334 |
| 2026-09-09 | 39.95 | 39.95 | 38.60 | 39.25 | -2.73% | 41,767 |
| 2026-09-08 | 41.55 | 42.15 | 39.30 | 40.35 | -1.82% | 43,279 |
| 2026-09-07 | 39.20 | 41.10 | 39.20 | 41.10 | +4.71% | 83,919 |
| 2026-09-04 | 37.60 | 39.40 | 37.55 | 39.25 | +3.56% | 48,871 |
| 2026-09-03 | 36.70 | 38.40 | 36.30 | 37.90 | +3.27% | 57,139 |
| 2026-09-02 | 35.50 | 36.85 | 35.45 | 36.70 | +2.66% | 28,834 |
| 2026-09-01 | 35.20 | 36.20 | 35.20 | 35.75 | +0.85% | 23,864 |
| 2026-08-31 | 35.50 | 35.95 | 35.45 | 35.45 | -0.98% | 21,532 |
| 2026-08-28 | 34.70 | 35.80 | 34.60 | 35.80 | +3.02% | 28,534 |
| 2026-08-27 | 33.55 | 35.00 | 33.50 | 34.75 | +2.51% | 36,709 |
| 2026-08-26 | 32.90 | 34.00 | 32.60 | 33.90 | +4.95% | 69,117 |
| 2026-08-25 | 32.65 | 33.10 | 32.30 | 32.30 | -1.07% | 15,145 |
| 2026-08-24 | 32.55 | 32.95 | 32.25 | 32.65 | -0.15% | 23,285 |
| 2026-08-21 | 33.20 | 33.45 | 32.70 | 32.70 | -1.51% | 19,685 |
| 2026-08-20 | 33.55 | 33.65 | 33.20 | 33.20 | -0.60% | 16,497 |
| 2026-08-19 | 34.35 | 34.90 | 33.40 | 33.40 | -3.19% | 30,503 |
| 2026-08-18 | 34.65 | 35.50 | 34.30 | 34.50 | -1.99% | 41,786 |
| 2026-08-17 | 35.00 | 36.45 | 34.55 | 35.20 | -2.49% | 64,984 |
| 2026-08-14 | 34.40 | 36.25 | 34.40 | 36.10 | +4.03% | 96,786 |
| 2026-08-13 | 32.50 | 34.70 | 32.30 | 34.70 | +9.46% | 132,083 |
| 2026-08-12 | 30.60 | 31.70 | 30.60 | 31.70 | +2.92% | 44,480 |
| 2026-08-11 | 31.25 | 31.30 | 30.60 | 30.80 | -0.65% | 19,432 |
| 2026-08-10 | 30.55 | 31.40 | 30.55 | 31.00 | +1.31% | 36,133 |
| 2026-08-07 | 30.75 | 30.80 | 30.35 | 30.60 | -0.16% | 19,780 |
| 2026-08-06 | 30.40 | 30.85 | 30.40 | 30.65 | +0.00% | 16,944 |
| 2026-08-05 | 30.25 | 30.80 | 30.25 | 30.65 | +0.99% | 21,681 |
| 2026-08-04 | 30.00 | 30.65 | 29.95 | 30.35 | +1.51% | 31,672 |
| 2026-08-03 | 29.25 | 29.90 | 29.25 | 29.90 | +0.50% | 32,165 |
| 2026-07-31 | 30.00 | 30.05 | 29.40 | 29.75 | -1.16% | 25,223 |
| 2026-07-30 | 27.90 | 30.50 | 27.90 | 30.10 | +7.89% | 78,440 |
| 2026-07-29 | 27.85 | 28.25 | 27.85 | 27.90 | +0.18% | 23,115 |
| 2026-07-28 | 27.85 | 28.40 | 27.85 | 27.85 | -0.54% | 21,694 |
| 2026-07-27 | 27.50 | 28.00 | 27.40 | 28.00 | +1.82% | 32,393 |
| 2026-07-24 | 27.75 | 27.95 | 27.50 | 27.50 | -1.43% | 8,567 |
| 2026-07-23 | 27.80 | 28.00 | 27.65 | 27.90 | -0.18% | 13,036 |
| 2026-07-22 | 27.40 | 27.95 | 27.10 | 27.95 | +2.01% | 16,117 |
| 2026-07-21 | 27.50 | 27.65 | 27.15 | 27.40 | -0.90% | 4,978 |
| 2026-07-20 | 27.60 | 27.95 | 27.55 | 27.65 | -0.36% | 13,099 |
| 2026-07-17 | 27.30 | 27.75 | 27.30 | 27.75 | +0.36% | 14,687 |
| 2026-07-16 | 27.25 | 27.65 | 27.15 | 27.65 | +0.18% | 9,464 |
| 2026-07-15 | 27.15 | 27.60 | 27.15 | 27.60 | +1.10% | 13,731 |
| 2026-07-14 | 27.10 | 27.30 | 27.00 | 27.30 | +0.18% | 5,173 |
| 2026-07-13 | 26.80 | 27.25 | 26.80 | 27.25 | +0.93% | 24,235 |
| 2026-07-10 | 26.90 | 27.15 | 26.75 | 27.00 | +0.37% | 19,256 |
| 2026-07-09 | 27.00 | 27.00 | 26.80 | 26.90 | +0.00% | 6,374 |
| 2026-07-08 | 27.00 | 27.15 | 26.90 | 26.90 | -0.74% | 6,526 |
| 2026-07-07 | 27.00 | 27.60 | 27.00 | 27.10 | -1.45% | 10,789 |
| 2026-07-06 | 26.85 | 27.50 | 26.85 | 27.50 | +1.85% | 18,822 |
| 2026-07-03 | 26.70 | 27.00 | 26.65 | 27.00 | +0.75% | 14,390 |
| 2026-07-02 | 26.70 | 27.00 | 26.50 | 26.80 | +0.00% | 11,884 |
| 2026-07-01 | 26.45 | 26.80 | 26.30 | 26.80 | +1.32% | 13,071 |
| 2026-06-30 | 26.50 | 26.55 | 26.35 | 26.45 | -0.19% | 18,185 |
| 2026-06-29 | 26.75 | 26.85 | 26.50 | 26.50 | -1.12% | 22,907 |
| 2026-06-26 | 26.90 | 27.00 | 26.80 | 26.80 | -0.74% | 14,541 |
| 2026-06-25 | 27.00 | 27.10 | 26.95 | 27.00 | -0.18% | 7,196 |
| 2026-06-24 | 27.00 | 27.20 | 26.90 | 27.05 | -0.37% | 16,582 |
| 2026-06-23 | 27.00 | 27.20 | 27.00 | 27.15 | -0.73% | 11,521 |
| 2026-06-22 | 27.00 | 27.50 | 26.95 | 27.35 | -1.44% | 41,500 |
| 2026-06-19 | 27.60 | 28.05 | 27.50 | 27.75 | +0.54% | 11,713 |
| 2026-06-18 | 28.05 | 28.15 | 27.45 | 27.60 | -1.60% | 20,940 |
| 2026-06-17 | 27.90 | 28.35 | 27.90 | 28.05 | +0.54% | 20,006 |
| 2026-06-16 | 28.10 | 28.25 | 27.90 | 27.90 | -0.71% | 15,629 |
| 2026-06-15 | 28.30 | 28.35 | 28.00 | 28.10 | -0.53% | 17,494 |
| 2026-06-12 | 27.90 | 28.25 | 27.90 | 28.25 | +0.53% | 10,574 |
| 2026-06-11 | 28.00 | 28.20 | 27.85 | 28.10 | +0.18% | 8,422 |
| 2026-06-10 | 28.55 | 28.60 | 28.05 | 28.05 | -1.58% | 6,141 |
| 2026-06-09 | 28.50 | 28.60 | 28.50 | 28.50 | -0.35% | 6,497 |
| 2026-06-08 | 28.60 | 28.75 | 28.50 | 28.60 | -0.52% | 6,842 |
| 2026-06-05 | 28.90 | 28.90 | 28.70 | 28.75 | -0.35% | 4,953 |
| 2026-06-04 | 28.65 | 28.85 | 28.55 | 28.85 | +0.17% | 5,105 |
| 2026-06-03 | 29.10 | 29.10 | 28.80 | 28.80 | -0.69% | 6,101 |
| 2026-06-02 | 29.00 | 29.20 | 29.00 | 29.00 | -0.34% | 6,540 |
| 2026-06-01 | 29.20 | 29.30 | 29.10 | 29.10 | -0.85% | 14,912 |
| 2026-05-29 | 28.95 | 29.35 | 28.95 | 29.35 | +0.86% | 13,214 |
| 2026-05-28 | 29.00 | 29.25 | 29.00 | 29.10 | -0.34% | 3,080 |
| 2026-05-27 | 29.05 | 29.20 | 29.05 | 29.20 | +0.00% | 6,215 |
| 2026-05-26 | 29.10 | 29.20 | 29.10 | 29.20 | +0.86% | 8,146 |
| 2026-05-25 | 28.90 | 29.20 | 28.90 | 28.95 | -0.86% | 12,145 |
| 2026-05-22 | 28.90 | 29.20 | 28.90 | 29.20 | +1.04% | 11,494 |
| 2026-05-21 | 28.70 | 29.00 | 28.65 | 28.90 | +0.35% | 12,706 |
| 2026-05-20 | 28.50 | 28.80 | 28.40 | 28.80 | +0.00% | 11,867 |
| 2026-05-19 | 28.50 | 29.00 | 28.50 | 28.80 | +1.05% | 13,039 |
| 2026-05-18 | 28.05 | 28.50 | 28.05 | 28.50 | +0.88% | 17,018 |
| 2026-05-15 | 28.20 | 28.40 | 28.10 | 28.25 | -0.70% | 8,834 |
| 2026-05-14 | 28.30 | 28.50 | 28.10 | 28.45 | +0.53% | 18,694 |
| 2026-05-13 | 27.70 | 28.30 | 27.60 | 28.30 | +2.72% | 11,209 |
| 2026-05-12 | 27.55 | 27.70 | 27.50 | 27.55 | -0.54% | 5,464 |
| 2026-05-11 | 27.60 | 27.75 | 27.55 | 27.70 | -0.54% | 12,920 |
| 2026-05-08 | 27.85 | 28.00 | 27.75 | 27.85 | -0.18% | 4,735 |
| 2026-05-07 | 28.05 | 28.10 | 27.70 | 27.90 | -1.06% | 10,186 |
| 2026-05-06 | 27.85 | 28.35 | 27.85 | 28.20 | +1.44% | 15,445 |
| 2026-05-05 | 27.85 | 27.90 | 27.70 | 27.80 | +0.36% | 7,139 |
| 2026-05-04 | 28.00 | 28.30 | 27.70 | 27.70 | -2.81% | 16,400 |
| 2026-04-30 | 27.90 | 28.50 | 27.60 | 28.50 | +3.07% | 26,762 |
| 2026-04-29 | 27.80 | 27.90 | 27.65 | 27.65 | -0.72% | 6,404 |
| 2026-04-28 | 28.00 | 28.15 | 27.85 | 27.85 | -0.54% | 11,311 |
| 2026-04-27 | 28.00 | 28.15 | 27.95 | 28.00 | +0.00% | 6,299 |
| 2026-04-24 | 27.85 | 28.20 | 27.85 | 28.00 | +0.00% | 4,888 |
| 2026-04-23 | 27.85 | 28.00 | 27.70 | 28.00 | +0.36% | 13,080 |
| 2026-04-22 | 27.75 | 28.00 | 27.75 | 27.90 | +0.72% | 5,005 |
| 2026-04-21 | 28.00 | 28.00 | 27.70 | 27.70 | -1.07% | 27,886 |
| 2026-04-20 | 27.85 | 28.00 | 27.70 | 28.00 | -0.18% | 15,366 |
| 2026-04-17 | 28.25 | 28.25 | 27.80 | 28.05 | -0.36% | 11,146 |
| 2026-04-16 | 28.00 | 28.25 | 27.85 | 28.15 | -0.35% | 32,254 |
| 2026-04-15 | 28.20 | 28.25 | 28.00 | 28.25 | +0.18% | 7,755 |
| 2026-04-14 | 28.00 | 28.40 | 28.00 | 28.20 | +0.89% | 6,552 |
| 2026-04-13 | 28.05 | 28.15 | 27.95 | 27.95 | -1.24% | 6,262 |
| 2026-04-10 | 28.25 | 28.45 | 28.25 | 28.30 | -0.70% | 6,267 |
| 2026-04-09 | 28.50 | 28.65 | 28.40 | 28.50 | +0.00% | 3,704 |
| 2026-04-08 | 28.40 | 28.75 | 28.30 | 28.50 | +0.53% | 23,741 |
| 2026-04-07 | 27.95 | 28.75 | 27.95 | 28.35 | +0.53% | 20,270 |
| 2026-04-02 | 28.00 | 28.20 | 27.73 | 28.20 | +1.69% | 9,892 |
| 2026-04-01 | 27.73 | 28.16 | 27.67 | 27.73 | +0.80% | 20,366 |
| 2026-03-31 | 27.43 | 27.66 | 27.32 | 27.51 | +0.00% | 15,274 |
| 2026-03-30 | 27.34 | 27.73 | 27.30 | 27.51 | -1.40% | 17,368 |
| 2026-03-27 | 28.50 | 28.50 | 27.73 | 27.90 | -2.11% | 12,424 |
| 2026-03-26 | 28.49 | 28.75 | 28.30 | 28.50 | -0.19% | 4,128 |
| 2026-03-25 | 28.41 | 28.80 | 28.41 | 28.55 | +0.02% | 7,980 |
| 2026-03-24 | 28.70 | 28.79 | 28.39 | 28.55 | -1.06% | 8,878 |
| 2026-03-23 | 28.17 | 28.99 | 27.94 | 28.86 | +1.10% | 24,897 |
| 2026-03-20 | 28.60 | 28.90 | 28.43 | 28.54 | -0.95% | 9,123 |
| 2026-03-19 | 29.00 | 29.08 | 28.75 | 28.82 | -0.91% | 16,090 |
| 2026-03-18 | 29.00 | 29.36 | 29.00 | 29.08 | -0.45% | 8,920 |
| 2026-03-17 | 28.42 | 29.21 | 28.42 | 29.21 | +2.49% | 10,948 |
| 2026-03-16 | 28.70 | 28.95 | 28.42 | 28.50 | -0.52% | 16,136 |
| 2026-03-13 | 28.50 | 28.70 | 28.16 | 28.65 | -0.02% | 17,761 |
| 2026-03-12 | 28.50 | 28.75 | 28.06 | 28.66 | -0.57% | 31,039 |
| 2026-03-11 | 29.00 | 29.23 | 28.70 | 28.82 | -0.81% | 23,173 |
| 2026-03-10 | 28.30 | 29.25 | 28.30 | 29.05 | +1.25% | 14,941 |
| 2026-03-09 | 28.32 | 28.80 | 28.23 | 28.70 | -0.64% | 7,854 |
| 2026-03-06 | 28.40 | 28.88 | 28.32 | 28.88 | +0.21% | 12,314 |
| 2026-03-05 | 28.50 | 28.89 | 28.38 | 28.82 | -0.43% | 8,802 |
| 2026-03-04 | 28.32 | 28.95 | 28.32 | 28.95 | +1.90% | 9,705 |
| 2026-03-03 | 28.80 | 28.80 | 28.34 | 28.41 | -1.51% | 13,581 |
| 2026-03-02 | 28.55 | 29.00 | 28.55 | 28.84 | -1.33% | 5,387 |
| 2026-02-27 | 29.00 | 29.23 | 29.00 | 29.23 | +0.00% | 7,002 |
| 2026-02-26 | 29.02 | 29.23 | 29.00 | 29.23 | +0.27% | 6,759 |
| 2026-02-25 | 29.13 | 29.40 | 29.02 | 29.15 | -0.88% | 6,081 |
| 2026-02-24 | 29.34 | 29.48 | 29.25 | 29.41 | -0.31% | 4,650 |
| 2026-02-23 | 29.00 | 29.50 | 28.95 | 29.50 | +1.90% | 9,317 |
| 2026-02-20 | 28.95 | 29.16 | 28.95 | 28.95 | -0.17% | 4,969 |
| 2026-02-19 | 29.00 | 29.17 | 28.90 | 29.00 | +0.00% | 7,336 |
| 2026-02-18 | 28.86 | 29.20 | 28.86 | 29.00 | -0.31% | 5,651 |
| 2026-02-17 | 28.85 | 29.18 | 28.85 | 29.09 | +0.83% | 4,928 |
| 2026-02-16 | 29.00 | 29.30 | 28.85 | 28.85 | -0.03% | 5,861 |
| 2026-02-13 | 29.02 | 29.20 | 28.78 | 28.86 | -0.55% | 5,054 |
| 2026-02-12 | 29.00 | 29.29 | 28.98 | 29.02 | -0.10% | 8,954 |
| 2026-02-11 | 29.30 | 29.50 | 29.05 | 29.05 | -1.53% | 11,348 |
| 2026-02-10 | 29.00 | 29.80 | 29.00 | 29.50 | +1.03% | 11,797 |
| 2026-02-09 | 29.25 | 29.43 | 28.93 | 29.20 | -0.17% | 14,402 |
| 2026-02-06 | 29.22 | 29.50 | 29.00 | 29.25 | +0.34% | 16,669 |
| 2026-02-05 | 29.00 | 29.20 | 28.87 | 29.15 | -0.29% | 10,653 |
| 2026-02-04 | 28.77 | 29.32 | 28.77 | 29.23 | +1.76% | 5,971 |
| 2026-02-03 | 28.96 | 29.10 | 28.70 | 28.73 | -0.78% | 10,111 |
| 2026-02-02 | 28.90 | 29.06 | 28.63 | 28.95 | -0.50% | 12,337 |
| 2026-01-30 | 29.40 | 29.48 | 29.10 | 29.10 | -1.24% | 14,374 |
| 2026-01-29 | 29.50 | 29.63 | 29.34 | 29.46 | -0.12% | 11,427 |
| 2026-01-28 | 29.68 | 29.68 | 29.50 | 29.50 | -1.06% | 9,045 |
| 2026-01-27 | 30.15 | 30.25 | 29.50 | 29.82 | -1.16% | 44,475 |
| 2026-01-26 | 30.00 | 30.39 | 30.00 | 30.16 | -0.36% | 21,649 |
| 2026-01-23 | 30.20 | 30.50 | 30.02 | 30.27 | -0.74% | 12,078 |
| 2026-01-22 | 30.10 | 30.63 | 30.10 | 30.50 | +1.33% | 13,086 |
| 2026-01-21 | 29.85 | 30.10 | 29.52 | 30.10 | +0.82% | 22,466 |
| 2026-01-20 | 29.58 | 29.90 | 29.58 | 29.86 | -0.45% | 5,253 |
| 2026-01-19 | 29.54 | 29.99 | 29.54 | 29.99 | +0.67% | 13,540 |
| 2026-01-16 | 29.89 | 30.00 | 29.75 | 29.79 | -0.70% | 10,480 |
| 2026-01-15 | 29.60 | 30.00 | 29.60 | 30.00 | +0.54% | 6,147 |
| 2026-01-14 | 29.70 | 30.00 | 29.61 | 29.84 | +0.30% | 12,685 |
| 2026-01-13 | 29.64 | 30.00 | 29.50 | 29.75 | -0.83% | 7,651 |
| 2026-01-12 | 30.00 | 30.25 | 29.79 | 30.00 | -0.99% | 10,709 |
| 2026-01-09 | 30.30 | 30.50 | 29.90 | 30.30 | +0.17% | 16,146 |
| 2026-01-08 | 29.20 | 30.54 | 29.20 | 30.25 | +4.17% | 52,372 |
| 2026-01-07 | 29.19 | 29.19 | 29.04 | 29.04 | -0.55% | 4,906 |
| 2026-01-06 | 29.13 | 29.30 | 29.13 | 29.20 | +0.24% | 3,767 |
| 2026-01-05 | 29.12 | 29.27 | 29.12 | 29.13 | +0.03% | 6,824 |
| 2026-01-02 | 29.28 | 29.48 | 29.10 | 29.12 | -0.82% | 9,971 |
| 2025-12-31 | 29.30 | 29.36 | 29.13 | 29.36 | +0.48% | 1,478 |
| 2025-12-30 | 29.14 | 29.30 | 29.13 | 29.22 | +0.29% | 6,379 |
| 2025-12-29 | 29.50 | 29.60 | 29.13 | 29.14 | -1.65% | 20,227 |
| 2025-12-24 | 29.20 | 29.80 | 29.07 | 29.63 | +1.20% | 17,712 |
| 2025-12-23 | 29.25 | 29.27 | 28.96 | 29.27 | +1.63% | 22,133 |
| 2025-12-22 | 29.30 | 29.30 | 28.50 | 28.80 | -5.87% | 48,218 |
| 2025-12-19 | 30.49 | 30.64 | 30.16 | 30.60 | +0.36% | 6,487 |
| 2025-12-18 | 30.45 | 30.49 | 29.96 | 30.49 | -0.02% | 12,566 |
| 2025-12-17 | 29.45 | 30.50 | 29.45 | 30.50 | +1.99% | 26,233 |
| 2025-12-16 | 29.00 | 29.91 | 29.00 | 29.90 | +2.57% | 11,321 |
| 2025-12-15 | 28.84 | 29.20 | 28.84 | 29.15 | +0.52% | 6,137 |
| 2025-12-12 | 28.80 | 29.19 | 28.80 | 29.00 | -0.24% | 6,708 |
| 2025-12-11 | 28.82 | 29.16 | 28.82 | 29.07 | +0.24% | 4,981 |
| 2025-12-10 | 28.60 | 29.16 | 28.60 | 29.00 | +0.69% | 14,620 |
| 2025-12-09 | 28.50 | 28.82 | 28.39 | 28.80 | +0.96% | 7,377 |
| 2025-12-08 | 28.50 | 28.83 | 28.50 | 28.52 | -1.13% | 4,871 |
| 2025-12-05 | 28.54 | 28.99 | 28.54 | 28.85 | +1.30% | 6,506 |
| 2025-12-04 | 28.83 | 28.99 | 28.25 | 28.48 | -0.56% | 9,169 |
| 2025-12-03 | 28.50 | 28.80 | 28.50 | 28.64 | +0.67% | 6,826 |
| 2025-12-02 | 28.50 | 28.50 | 28.28 | 28.45 | -0.19% | 5,067 |
| 2025-12-01 | 28.50 | 28.80 | 28.50 | 28.50 | -1.13% | 6,611 |
| 2025-11-28 | 28.46 | 29.20 | 28.46 | 28.83 | +0.63% | 13,302 |
| 2025-11-27 | 28.21 | 28.85 | 28.11 | 28.65 | +1.72% | 8,386 |
| 2025-11-26 | 28.14 | 28.52 | 28.11 | 28.16 | -0.95% | 11,781 |
| 2025-11-25 | 28.10 | 28.50 | 28.02 | 28.43 | +1.55% | 12,517 |
| 2025-11-24 | 28.10 | 28.36 | 28.00 | 28.00 | -0.55% | 9,207 |
| 2025-11-21 | 28.50 | 28.74 | 27.85 | 28.16 | -1.35% | 9,207 |
| 2025-11-20 | 28.76 | 28.89 | 28.25 | 28.54 | -0.30% | 4,904 |
| 2025-11-19 | 28.30 | 28.75 | 28.25 | 28.63 | +0.37% | 6,113 |
| 2025-11-18 | 29.20 | 29.20 | 28.30 | 28.52 | -1.33% | 9,370 |
| 2025-11-17 | 29.69 | 30.00 | 28.91 | 28.91 | -1.97% | 19,554 |
| 2025-11-14 | 30.45 | 30.45 | 29.20 | 29.48 | -4.02% | 23,815 |
| 2025-11-13 | 31.20 | 31.45 | 30.27 | 30.72 | +0.77% | 47,583 |
| 2025-11-12 | 26.90 | 30.91 | 26.90 | 30.48 | +13.67% | 115,542 |
| 2025-11-11 | 26.75 | 26.95 | 26.71 | 26.82 | +0.04% | 12,656 |
| 2025-11-10 | 27.00 | 27.00 | 26.80 | 26.81 | -0.80% | 11,142 |
| 2025-11-07 | 27.07 | 27.15 | 27.01 | 27.02 | -0.46% | 5,475 |
| 2025-11-06 | 27.27 | 27.41 | 27.10 | 27.15 | -1.09% | 15,793 |
| 2025-11-05 | 27.60 | 27.60 | 27.40 | 27.45 | -1.08% | 8,362 |
| 2025-11-04 | 27.61 | 27.90 | 27.41 | 27.75 | -0.89% | 12,108 |
| 2025-11-03 | 27.80 | 28.00 | 27.64 | 28.00 | +0.67% | 7,594 |
| 2025-10-31 | 27.75 | 28.00 | 27.70 | 27.82 | -0.48% | 13,384 |
| 2025-10-30 | 28.05 | 28.15 | 27.61 | 27.95 | -0.21% | 16,036 |
| 2025-10-29 | 28.40 | 28.40 | 28.01 | 28.01 | -1.56% | 8,554 |
| 2025-10-28 | 28.18 | 28.45 | 28.18 | 28.45 | +1.03% | 3,525 |
| 2025-10-27 | 28.60 | 28.60 | 28.16 | 28.16 | -1.52% | 7,175 |
| 2025-10-24 | 28.20 | 28.68 | 28.20 | 28.60 | +1.38% | 8,064 |
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：8月（+7.93%）。最も弱い月：6月（-9.81%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Triodos Bank N.V.（TRIO.AS）の直近終値は？
2026-10-16 時点で 35.50。Closelookデータレイクの日次価格記録より。
TRIO.AS の52週高値・安値は？
直近52週間で高値 42.15、安値 26.30（2026-10-16 時点）。
Triodos Bank N.V. が歴史的に最も強い月と弱い月は？
歴史的に、TRIO.AS の最も強い月は 8月（平均 +7.93%）、最も弱い月は 6月（平均 -9.81%）。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342本から計算。