Twist Bioscience

TWST
🏛️ アメリカ →
28.17
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
2022-12-30 22.40 23.89 22.01 23.81 0.9M
2022-12-29 22.30 24.11 22.02 23.44 1.0M
2022-12-28 22.20 22.95 21.82 21.92 0.6M
2022-12-27 22.72 22.99 21.78 21.93 0.7M
2022-12-23 23.40 23.59 22.71 23.19 0.6M
2022-12-22 23.60 23.73 21.84 23.54 1.1M
2022-12-21 23.91 24.94 23.40 24.17 0.8M
2022-12-20 23.53 24.10 23.12 23.63 0.8M
2022-12-19 24.92 24.92 23.44 23.79 1.6M
2022-12-16 24.86 25.40 23.82 25.25 3.3M
2022-12-15 26.07 26.58 25.28 25.38 1.0M
2022-12-14 26.50 27.50 26.05 26.49 0.8M
2022-12-13 27.54 29.91 25.78 26.46 1.8M
2022-12-12 24.46 25.98 24.07 25.57 1.4M
2022-12-09 26.05 26.55 24.39 24.42 0.8M
2022-12-08 25.73 26.63 24.56 26.33 0.6M
2022-12-07 26.03 26.76 25.16 25.32 0.6M
2022-12-06 27.69 27.69 25.49 25.89 1.0M
2022-12-05 28.21 28.74 27.46 27.74 1.2M
2022-12-02 26.98 28.72 26.33 28.50 0.7M
2022-12-01 27.45 29.12 27.04 27.86 1.1M
2022-11-30 24.87 27.46 24.86 27.35 1.7M
2022-11-29 25.28 25.98 24.42 24.60 0.9M
2022-11-28 25.24 25.82 24.54 25.04 0.8M
2022-11-25 25.01 25.50 24.62 25.44 0.4M
2022-11-23 25.20 25.98 25.01 25.53 0.9M
2022-11-22 25.80 25.80 24.62 25.21 1.1M
2022-11-21 24.90 26.19 24.36 25.61 1.3M
2022-11-18 28.70 29.50 24.29 24.81 3.5M
2022-11-17 27.46 27.81 23.90 25.40 3.5M
2022-11-16 29.80 30.13 26.66 28.29 2.8M
2022-11-15 28.76 31.85 25.30 30.43 7.6M
2022-11-14 38.79 39.93 37.91 38.00 1.4M
2022-11-11 33.31 40.50 33.20 39.37 2.4M
2022-11-10 31.00 34.00 30.76 33.90 1.7M
2022-11-09 30.69 30.71 28.34 28.42 0.9M
2022-11-08 31.07 31.99 29.62 31.11 0.7M
2022-11-07 32.92 32.95 29.76 30.61 0.8M
2022-11-04 33.78 34.46 31.58 32.50 0.9M
2022-11-03 31.56 34.02 30.80 32.55 0.9M
2022-11-02 33.63 35.50 32.34 32.57 0.9M
2022-11-01 34.01 34.48 32.82 33.77 0.8M
2022-10-31 32.72 33.64 32.42 32.83 0.9M
2022-10-28 33.30 34.72 32.82 33.38 1.2M
2022-10-27 34.20 34.35 32.08 33.47 1.0M
2022-10-26 30.90 35.36 30.61 33.36 1.1M
2022-10-25 29.55 31.60 29.55 31.22 0.8M
2022-10-24 29.10 29.23 27.81 29.08 0.5M
2022-10-21 28.94 29.74 27.93 29.35 0.7M
2022-10-20 30.27 31.45 28.58 28.86 0.7M
2022-10-19 31.49 31.91 29.79 30.28 0.7M
2022-10-18 32.73 33.93 31.57 32.28 0.7M
2022-10-17 29.87 31.54 29.68 31.39 0.9M
2022-10-14 31.14 32.36 28.54 28.64 0.6M
2022-10-13 28.67 31.06 28.07 30.44 0.7M
2022-10-12 30.63 30.94 29.19 30.46 0.9M
2022-10-11 30.88 31.80 29.23 30.33 1.5M
2022-10-10 32.24 32.48 30.55 30.64 1.9M
2022-10-07 37.53 37.53 32.28 32.66 1.6M
2022-10-06 38.42 39.75 37.91 39.11 0.6M
2022-10-05 38.01 38.94 35.64 38.51 0.8M
2022-10-04 37.42 39.38 37.42 39.26 0.8M
2022-10-03 36.14 36.45 34.70 36.08 0.7M
2022-09-30 35.82 38.15 35.18 35.24 0.7M
2022-09-29 37.09 37.45 35.03 35.78 0.7M
2022-09-28 35.20 38.38 35.20 37.79 1.1M
2022-09-27 35.28 35.59 33.64 34.60 0.7M
2022-09-26 33.37 35.66 33.21 33.86 0.7M
2022-09-23 32.82 34.23 32.13 33.44 1.0M
2022-09-22 35.97 35.98 33.45 33.64 1.1M
2022-09-21 37.25 38.52 35.93 36.38 0.7M
2022-09-20 37.17 38.19 36.73 37.11 0.4M
2022-09-19 37.56 38.07 36.21 38.03 0.6M
2022-09-16 39.33 39.36 36.72 37.58 2.4M
2022-09-15 39.48 41.87 39.27 40.43 0.9M
2022-09-14 39.69 40.09 38.00 39.55 1.0M
2022-09-13 41.28 41.48 39.34 39.66 1.4M
2022-09-12 44.07 44.47 42.03 44.28 0.7M
2022-09-09 42.66 44.58 42.00 44.04 0.5M
2022-09-08 39.01 42.00 38.26 41.99 0.6M
2022-09-07 38.38 40.39 38.09 40.02 1.3M
2022-09-06 38.54 38.94 36.58 38.11 0.7M
2022-09-02 41.42 41.81 38.16 38.77 0.9M
2022-09-01 39.36 40.61 37.55 40.46 0.8M
2022-08-31 41.09 41.78 39.52 40.12 0.6M
2022-08-30 41.22 41.82 38.60 39.58 0.6M
2022-08-29 41.68 43.38 40.01 40.23 0.7M
2022-08-26 46.10 46.69 42.49 43.10 1.3M
2022-08-25 44.96 46.55 43.77 46.34 1.0M
2022-08-24 41.50 44.39 41.00 43.92 0.8M
2022-08-23 40.13 41.90 39.05 41.69 1.0M
2022-08-22 41.94 43.34 39.35 39.50 1.0M
2022-08-19 45.85 46.30 42.46 42.81 0.8M
2022-08-18 48.59 48.59 45.72 46.99 0.5M
2022-08-17 49.32 50.31 47.49 48.29 0.7M
2022-08-16 53.76 53.89 49.33 51.07 0.8M
2022-08-15 52.18 54.00 51.08 53.91 0.7M
2022-08-12 49.62 53.15 48.51 52.97 0.9M
2022-08-11 53.11 57.40 48.52 49.08 1.3M
2022-08-10 51.52 52.99 49.11 52.64 1.3M
2022-08-09 54.49 54.86 48.44 48.53 1.6M
2022-08-08 53.37 58.76 52.08 56.56 2.2M
2022-08-05 49.00 53.08 47.03 52.77 1.9M
2022-08-04 46.28 47.90 46.05 46.83 1.2M
2022-08-03 45.44 47.23 45.01 46.01 0.7M
2022-08-02 43.62 46.16 43.60 44.93 0.6M
2022-08-01 43.16 46.87 42.59 44.61 0.9M
2022-07-29 43.40 44.08 41.68 43.74 0.7M
2022-07-28 43.37 44.00 40.69 43.94 0.9M
2022-07-27 41.72 43.27 40.84 42.98 0.8M
2022-07-26 41.46 42.10 40.47 40.89 0.9M
2022-07-25 43.19 43.63 41.41 42.03 0.9M
2022-07-22 48.05 48.05 43.15 43.52 1.0M
2022-07-21 46.49 49.37 45.95 47.74 0.8M
2022-07-20 43.72 47.39 43.72 46.34 1.0M
2022-07-19 41.07 43.48 39.59 43.46 0.9M
2022-07-18 43.05 44.86 39.98 40.40 1.1M
2022-07-15 41.80 42.63 38.74 42.50 1.5M
2022-07-14 42.25 42.69 37.14 41.02 2.0M
2022-07-13 39.79 42.69 38.89 42.41 1.5M
2022-07-12 38.84 41.12 37.39 40.62 0.7M
2022-07-11 41.43 42.20 38.34 38.57 0.8M
2022-07-08 42.26 44.43 41.78 42.27 0.6M
2022-07-07 40.42 43.89 40.04 43.25 0.9M
2022-07-06 41.08 42.56 39.81 40.69 1.1M
2022-07-05 36.79 41.20 35.86 41.09 1.4M
2022-07-01 35.28 37.25 35.14 37.08 0.9M
2022-06-30 33.88 35.82 33.00 34.96 0.8M
2022-06-29 35.54 35.68 34.14 34.77 0.8M
2022-06-28 39.09 39.90 35.77 36.07 1.3M
2022-06-27 40.99 41.62 38.28 39.34 1.2M
2022-06-24 38.69 41.30 38.01 41.05 2.6M
2022-06-23 33.51 38.17 33.33 38.11 1.6M
2022-06-22 31.52 34.72 31.36 33.56 1.2M
2022-06-21 31.95 33.88 31.95 32.49 1.2M
2022-06-17 30.56 32.36 30.53 31.16 2.9M
2022-06-16 28.40 30.12 28.19 29.84 1.2M
2022-06-15 28.07 30.75 27.85 29.93 1.4M
2022-06-14 26.37 27.53 25.07 27.46 1.3M
2022-06-13 25.21 27.17 25.21 26.20 1.4M
2022-06-10 27.53 28.27 25.83 26.78 0.9M
2022-06-09 30.95 31.41 28.51 28.80 1.4M
2022-06-08 30.88 33.17 30.73 31.54 1.5M
2022-06-07 29.48 31.10 29.16 30.79 1.2M
2022-06-06 31.25 32.03 29.40 30.07 0.9M
2022-06-03 30.83 31.31 29.78 30.46 1.3M
2022-06-02 31.00 32.60 30.18 31.88 1.9M
2022-06-01 34.10 34.82 30.32 30.92 1.0M
2022-05-31 35.57 36.45 32.87 34.04 1.2M
2022-05-27 35.51 36.78 34.79 35.95 1.2M
2022-05-26 35.17 36.58 34.58 34.72 1.0M
2022-05-25 34.65 36.00 33.88 35.17 0.9M
2022-05-24 36.11 37.12 34.01 34.94 1.1M
2022-05-23 37.01 37.89 35.47 37.42 1.1M
2022-05-20 37.69 38.38 34.30 36.99 0.9M
2022-05-19 34.21 38.94 34.06 37.45 1.1M
2022-05-18 32.61 34.66 32.53 34.28 2.1M
2022-05-17 33.88 34.15 32.05 33.91 0.9M
2022-05-16 34.84 35.85 32.11 32.30 1.2M
2022-05-13 30.90 35.50 30.77 34.29 3.1M
2022-05-12 26.11 30.62 25.88 29.49 1.8M
2022-05-11 28.52 29.70 26.22 26.62 1.4M
2022-05-10 30.85 31.42 26.80 29.18 1.4M
2022-05-09 29.95 30.60 27.69 28.33 1.9M
2022-05-06 31.57 31.67 28.81 31.39 1.4M
2022-05-05 34.14 34.30 30.36 31.14 1.4M
2022-05-04 31.84 35.09 30.58 34.85 1.4M
2022-05-03 31.18 32.92 30.79 31.92 1.0M
2022-05-02 28.82 31.34 28.21 31.34 1.2M
2022-04-29 30.12 31.63 28.70 28.84 0.9M
2022-04-28 30.50 31.43 28.38 30.20 1.2M
2022-04-27 30.94 32.40 30.15 30.22 0.9M
2022-04-26 34.01 34.64 31.23 31.29 1.0M
2022-04-25 33.99 35.20 33.31 34.23 1.2M
2022-04-22 35.07 36.22 34.04 34.21 0.8M
2022-04-21 40.06 41.68 34.86 35.42 1.1M
2022-04-20 42.22 42.22 39.65 39.69 0.6M
2022-04-19 40.49 42.95 40.02 41.68 0.5M
2022-04-18 42.51 42.57 40.39 40.72 0.5M
2022-04-14 45.10 46.30 42.05 42.59 0.7M
2022-04-13 44.84 46.54 44.50 45.15 0.6M
2022-04-12 45.47 48.40 43.68 44.92 0.7M
2022-04-11 44.99 45.66 43.34 43.95 0.6M
2022-04-08 48.30 48.80 45.20 45.95 0.5M
2022-04-07 48.37 49.70 46.38 48.30 0.4M
2022-04-06 49.81 49.92 46.77 48.82 0.7M
2022-04-05 54.75 57.31 51.12 51.26 1.2M
2022-04-04 53.61 54.53 51.77 54.00 0.6M
2022-04-01 49.50 53.00 49.27 52.91 0.9M
2022-03-31 49.81 50.43 48.08 49.38 0.8M
2022-03-30 50.27 51.62 49.01 50.25 1.0M
2022-03-29 48.37 52.65 48.37 51.09 1.0M
2022-03-28 45.50 47.72 44.19 47.05 0.6M
2022-03-25 47.80 47.81 44.45 45.41 0.5M
2022-03-24 47.28 47.74 43.49 47.52 0.6M
2022-03-23 48.54 50.56 46.56 46.98 0.6M
2022-03-22 46.83 50.26 46.53 49.26 0.6M
2022-03-21 49.25 50.54 46.07 47.12 0.8M
2022-03-18 48.69 51.88 48.53 50.57 2.5M
2022-03-17 45.25 49.71 44.81 49.58 0.9M
2022-03-16 41.66 45.92 41.10 45.83 1.0M
2022-03-15 38.94 41.91 38.48 40.41 0.8M
2022-03-14 43.37 43.94 38.08 38.58 1.1M
2022-03-11 50.31 50.31 43.65 43.79 0.7M
2022-03-10 49.58 49.72 47.52 49.36 0.4M
2022-03-09 49.19 51.79 48.61 50.83 0.8M
2022-03-08 47.26 50.34 45.92 47.37 0.9M
2022-03-07 48.65 50.78 46.61 47.67 0.8M
2022-03-04 52.04 53.54 47.21 48.15 0.8M
2022-03-03 55.93 56.45 51.34 52.37 0.5M
2022-03-02 56.32 56.63 52.60 55.21 0.5M
2022-03-01 55.64 57.66 54.73 55.50 0.6M
2022-02-28 54.98 58.36 54.30 55.94 0.9M
2022-02-25 54.22 55.72 51.91 54.98 0.9M
2022-02-24 47.08 53.69 46.00 53.59 1.1M
2022-02-23 52.99 53.46 49.06 49.12 0.7M
2022-02-22 52.66 54.37 51.24 52.13 0.6M
2022-02-18 54.90 55.70 52.56 53.21 0.7M
2022-02-17 57.74 58.28 54.80 55.24 0.6M
2022-02-16 59.20 59.85 57.11 58.44 0.7M
2022-02-15 56.82 59.96 55.39 59.75 1.3M
2022-02-14 56.39 58.25 54.19 55.26 1.7M
2022-02-11 59.19 62.13 55.77 55.99 3.5M
2022-02-10 60.99 65.13 59.50 61.64 1.5M
2022-02-09 62.24 65.00 61.77 64.61 0.6M
2022-02-08 59.46 62.01 57.72 61.58 0.8M
2022-02-07 58.48 66.15 58.48 60.33 0.9M
2022-02-04 61.05 61.48 56.13 59.50 1.2M
2022-02-03 59.34 61.21 58.36 60.97 1.1M
2022-02-02 62.43 63.84 58.94 61.43 0.7M
2022-02-01 60.52 63.17 56.79 62.35 1.0M
2022-01-31 52.55 59.77 52.55 59.42 1.2M
2022-01-28 51.68 53.41 49.21 52.18 1.2M
2022-01-27 53.72 56.00 51.07 51.34 0.8M
2022-01-26 54.98 59.08 51.49 52.26 0.8M
2022-01-25 54.73 55.61 51.72 53.22 1.2M
2022-01-24 51.21 56.16 48.63 55.87 1.5M
2022-01-21 53.00 55.51 52.11 52.89 1.1M
2022-01-20 56.68 59.05 53.51 53.88 1.0M
2022-01-19 58.18 60.35 54.83 55.21 0.9M
2022-01-18 58.32 60.23 55.55 57.11 0.9M
2022-01-14 58.31 61.79 56.94 59.82 0.8M
2022-01-13 63.60 63.60 58.76 59.41 1.1M
2022-01-12 67.99 69.25 62.73 62.97 1.1M
2022-01-11 66.10 69.00 65.00 67.11 0.8M
2022-01-10 65.62 66.89 62.31 66.48 1.1M
2022-01-07 73.18 77.26 66.61 66.74 0.9M
2022-01-06 71.70 75.90 69.01 72.64 0.7M
2022-01-05 76.59 79.86 71.18 71.80 0.8M
2022-01-04 83.49 84.63 74.66 77.15 0.7M
2022-01-03 77.60 83.36 76.41 83.27 0.7M