Twilio

TWLO
🏛️ ドイツ →
88.04
最終更新: 2025-09-29
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
2025-09-29 87.23 88.35 87.23 88.04 0.0M
2025-09-26 86.51 87.89 86.44 87.43 0.0M
2025-09-25 87.57 87.98 86.46 86.89 0.0M
2025-09-24 87.47 88.55 87.43 88.03 0.0M
2025-09-23 89.53 89.55 87.82 88.00 0.0M
2025-09-22 90.33 90.55 88.39 89.62 0.0M
2025-09-19 91.71 92.83 90.12 90.12 0.0M
2025-09-18 88.30 91.30 87.58 90.71 0.0M
2025-09-17 85.99 87.88 85.99 87.88 0.0M
2025-09-16 89.21 89.22 84.98 86.12 0.0M
2025-09-15 86.93 88.75 86.83 87.25 0.0M
2025-09-12 87.15 88.55 85.86 86.49 0.0M
2025-09-11 89.00 89.99 87.75 87.75 0.0M
2025-09-10 91.56 93.06 89.10 89.10 0.0M
2025-09-09 92.47 93.07 91.78 91.78 0.0M
2025-09-08 92.23 93.49 90.57 92.42 0.0M
2025-09-05 91.79 92.47 90.76 91.68 0.0M
2025-09-04 90.10 90.99 88.60 90.86 0.0M
2025-09-03 89.99 90.16 89.52 89.75 0.0M
2025-09-02 89.95 90.00 88.01 90.00 0.0M
2025-09-01 90.43 90.61 89.77 90.03 0.0M
2025-08-29 91.37 91.55 90.11 90.11 0.0M
2025-08-28 88.78 90.99 88.51 90.95 0.0M
2025-08-27 89.28 90.27 88.66 88.80 0.0M
2025-08-26 90.17 90.24 87.76 88.30 0.0M
2025-08-25 90.61 91.15 89.21 90.13 0.0M
2025-08-22 86.37 90.36 86.37 90.36 0.0M
2025-08-21 86.44 86.80 85.79 86.15 0.0M
2025-08-20 88.10 88.95 84.81 86.86 0.0M
2025-08-19 90.73 90.73 88.87 89.07 0.0M
2025-08-18 91.18 92.14 89.72 90.85 0.0M
2025-08-15 90.44 91.50 89.42 90.69 0.0M
2025-08-14 87.37 87.91 85.59 86.77 0.0M
2025-08-13 81.25 88.60 81.24 87.53 0.0M
2025-08-12 79.78 83.71 79.31 81.17 0.0M
2025-08-11 85.39 85.73 79.25 79.25 0.0M
2025-08-08 94.00 94.00 83.99 85.26 0.0M
2025-08-07 112.02 113.48 102.66 102.66 0.0M
2025-08-06 108.36 111.12 107.76 111.12 0.0M
2025-08-05 108.42 109.78 107.24 107.24 0.0M
2025-08-04 104.80 107.86 104.80 107.86 0.0M
2025-08-01 112.94 112.94 104.28 104.28 0.0M
2025-07-31 115.40 115.88 113.88 114.58 0.0M
2025-07-30 112.22 114.26 111.94 114.26 0.0M
2025-07-29 113.76 114.82 111.98 112.80 0.0M
2025-07-28 112.76 113.98 112.20 113.98 0.0M
2025-07-25 111.76 113.08 111.60 112.36 0.0M
2025-07-24 113.26 113.98 110.82 112.34 0.0M
2025-07-23 112.24 113.40 111.38 113.40 0.0M
2025-07-22 111.58 112.50 111.00 111.92 0.0M
2025-07-21 113.32 114.82 110.96 111.42 0.0M
2025-07-18 109.38 113.00 108.26 113.00 0.0M
2025-07-17 105.64 109.10 104.88 109.10 0.0M
2025-07-16 109.10 109.86 102.02 104.78 0.0M
2025-07-15 102.16 110.32 101.52 109.88 0.0M
2025-07-14 96.01 101.60 95.47 101.60 0.0M
2025-07-11 99.91 99.91 95.79 96.25 0.0M
2025-07-10 103.42 103.42 98.72 101.52 0.0M
2025-07-09 103.60 104.70 103.14 104.00 0.0M
2025-07-08 103.16 103.26 102.40 102.78 0.0M
2025-07-07 101.40 103.28 101.28 103.18 0.0M
2025-07-04 101.64 102.06 101.24 102.00 0.0M
2025-07-03 98.43 100.62 98.34 100.62 0.0M
2025-07-02 99.39 99.63 97.46 97.48 0.0M
2025-07-01 106.24 106.24 100.46 101.34 0.0M
2025-06-30 104.76 106.94 104.62 105.42 0.0M
2025-06-27 103.60 105.28 103.60 104.20 0.0M
2025-06-26 102.32 103.32 102.24 103.18 0.0M
2025-06-25 104.46 105.42 102.70 102.70 0.0M
2025-06-24 102.98 104.26 102.62 104.26 0.0M
2025-06-23 100.84 102.14 99.19 101.44 0.0M
2025-06-20 100.86 101.76 100.82 100.82 0.0M
2025-06-19 101.02 101.12 100.04 100.04 0.0M
2025-06-18 100.86 101.08 100.56 100.56 0.0M
2025-06-17 100.28 101.08 99.85 100.72 0.0M
2025-06-16 98.80 100.54 98.15 100.48 0.0M
2025-06-13 98.01 99.33 97.85 98.37 0.0M
2025-06-12 101.76 101.86 99.34 99.68 0.0M
2025-06-11 103.68 104.20 102.90 102.90 0.0M
2025-06-10 106.44 106.64 102.94 104.34 0.0M
2025-06-09 106.82 107.60 105.86 106.88 0.0M
2025-06-06 106.02 108.00 105.92 106.70 0.0M
2025-06-05 105.32 107.78 104.00 106.00 0.0M
2025-06-04 103.66 104.28 102.70 104.28 0.0M
2025-06-03 104.86 104.86 102.86 102.86 0.0M
2025-06-02 103.16 105.70 102.06 105.70 0.0M
2025-05-30 102.80 103.88 101.14 102.96 0.0M
2025-05-29 107.66 107.66 101.66 102.36 0.0M
2025-05-28 102.84 104.50 102.00 103.96 0.0M
2025-05-27 101.64 103.22 101.28 103.02 0.0M
2025-05-26 100.40 101.88 100.40 101.88 0.0M
2025-05-23 102.90 102.90 98.35 100.00 0.0M
2025-05-22 100.90 102.58 100.42 102.58 0.0M
2025-05-21 103.70 103.70 100.40 100.56 0.0M
2025-05-20 103.22 104.56 102.18 103.94 0.0M
2025-05-19 101.32 103.54 99.68 103.54 0.0M
2025-05-16 102.00 104.58 101.56 104.58 0.0M
2025-05-15 100.36 102.00 99.73 101.74 0.0M
2025-05-14 103.00 103.00 101.38 102.40 0.0M
2025-05-13 99.26 102.90 99.26 102.90 0.0M
2025-05-12 96.42 100.82 95.70 100.42 0.0M
2025-05-09 94.10 94.30 93.07 94.08 0.0M
2025-05-08 92.80 95.58 92.70 93.96 0.0M
2025-05-07 88.37 91.45 88.37 91.45 0.0M
2025-05-06 90.35 91.20 88.06 89.68 0.0M
2025-05-05 88.99 93.46 87.53 91.58 0.0M
2025-05-02 95.00 96.40 85.88 88.31 0.0M
2025-04-30 84.11 85.42 82.00 85.42 0.0M
2025-04-29 84.28 84.99 83.72 84.63 0.0M
2025-04-28 83.41 84.64 83.37 83.61 0.0M
2025-04-25 83.28 83.97 82.08 83.97 0.0M
2025-04-24 77.29 82.00 75.44 81.51 0.0M
2025-04-23 76.61 78.70 76.30 76.95 0.0M
2025-04-22 70.79 73.58 70.01 73.58 0.0M
2025-04-17 75.82 76.43 75.15 75.26 0.0M
2025-04-16 75.65 76.79 73.55 73.55 0.0M
2025-04-15 75.71 78.46 75.50 78.46 0.0M
2025-04-14 77.82 78.52 76.67 76.67 0.0M
2025-04-11 77.47 77.47 73.93 76.06 0.0M
2025-04-10 83.56 84.33 76.10 76.81 0.0M
2025-04-09 72.40 85.05 71.25 83.83 0.0M
2025-04-08 78.39 79.67 73.86 74.13 0.0M
2025-04-07 71.51 77.88 64.00 76.33 0.0M
2025-04-04 80.01 80.60 74.21 76.25 0.0M
2025-04-03 87.00 88.07 80.99 81.64 0.0M
2025-04-02 90.39 93.26 88.67 92.75 0.0M
2025-04-01 90.46 90.95 89.77 90.67 0.0M
2025-03-31 91.17 91.17 87.78 90.17 0.0M
2025-03-28 93.60 94.58 90.57 91.70 0.0M
2025-03-27 96.99 96.99 94.03 94.34 0.0M
2025-03-26 98.32 98.32 96.01 96.01 0.0M
2025-03-25 98.81 100.44 97.26 97.26 0.0M
2025-03-24 96.43 99.06 96.43 98.23 0.0M
2025-03-21 93.60 95.00 92.05 95.00 0.0M
2025-03-20 95.35 95.74 93.48 93.48 0.0M
2025-03-19 90.80 95.48 90.50 94.77 0.0M
2025-03-18 91.66 92.39 89.98 90.94 0.0M
2025-03-17 90.64 93.01 89.28 92.24 0.0M
2025-03-14 87.79 91.54 87.71 90.52 0.0M
2025-03-13 94.25 94.50 87.77 87.81 0.0M
2025-03-12 91.61 94.90 91.61 94.76 0.0M
2025-03-11 90.10 93.49 87.20 91.95 0.0M
2025-03-10 96.47 97.44 90.27 90.66 0.0M
2025-03-07 101.02 101.52 93.80 98.11 0.0M
2025-03-06 107.50 107.88 100.10 100.52 0.0M
2025-03-05 108.32 108.46 105.64 108.46 0.0M
2025-03-04 111.24 111.70 104.30 108.22 0.0M
2025-03-03 116.16 116.56 111.54 111.54 0.0M
2025-02-28 112.42 115.00 111.40 115.00 0.0M
2025-02-27 115.42 116.36 112.44 112.44 0.0M
2025-02-26 110.12 113.94 110.12 112.96 0.0M
2025-02-25 111.90 113.04 106.60 110.34 0.0M
2025-02-24 112.60 113.90 109.34 113.70 0.0M
2025-02-21 111.92 113.20 108.00 109.12 0.0M
2025-02-20 115.40 115.46 111.18 112.42 0.0M
2025-02-19 119.56 120.50 115.40 117.50 0.0M
2025-02-18 120.00 121.48 116.06 120.00 0.0M
2025-02-17 119.78 120.38 119.58 119.66 0.0M
2025-02-14 129.60 130.14 116.22 119.72 0.0M
2025-02-13 140.14 141.24 136.86 140.42 0.0M
2025-02-12 137.92 138.90 134.78 138.76 0.0M
2025-02-11 139.92 140.56 137.00 137.52 0.0M
2025-02-10 141.22 142.32 138.50 140.10 0.0M
2025-02-07 142.50 143.10 140.30 141.36 0.0M
2025-02-06 142.54 142.98 139.88 141.02 0.0M
2025-02-05 139.90 141.84 138.04 140.80 0.0M
2025-02-04 144.08 144.08 139.48 140.32 0.0M
2025-02-03 139.98 142.94 137.02 142.18 0.0M
2025-01-31 143.76 146.00 141.02 141.54 0.0M
2025-01-30 140.58 143.04 139.14 142.40 0.0M
2025-01-29 141.88 145.80 137.94 140.72 0.0M
2025-01-28 134.02 142.24 133.76 140.88 0.0M
2025-01-27 129.50 135.36 123.52 132.80 0.0M
2025-01-24 124.20 134.54 123.60 129.64 0.0M
2025-01-23 108.38 108.90 106.18 108.28 0.0M
2025-01-22 109.68 110.80 107.60 107.60 0.0M
2025-01-21 108.24 109.46 107.56 108.70 0.0M
2025-01-20 109.00 109.60 108.26 108.80 0.0M
2025-01-17 111.60 113.88 108.10 110.04 0.0M
2025-01-16 109.76 114.00 109.04 111.72 0.0M
2025-01-15 106.02 109.86 105.50 109.30 0.0M
2025-01-14 105.60 107.82 105.32 105.88 0.0M
2025-01-13 105.66 106.16 103.54 105.42 0.0M
2025-01-10 107.00 107.14 104.92 105.30 0.0M
2025-01-09 107.86 107.92 107.22 107.22 0.0M
2025-01-08 106.08 109.54 105.94 107.36 0.0M
2025-01-07 108.02 109.44 105.10 105.10 0.0M
2025-01-06 110.16 110.70 108.64 108.64 0.0M
2025-01-03 106.08 109.32 105.54 109.12 0.0M
2025-01-02 104.28 106.88 104.28 104.88 0.0M