Tilray

TLRY
🏛️ ドイツ →
1.37
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
2021-12-30 6.20 6.30 6.18 6.19 0.0M
2021-12-29 6.55 6.59 6.18 6.30 0.1M
2021-12-28 6.77 6.77 6.55 6.55 0.0M
2021-12-27 7.00 7.09 6.66 6.73 0.0M
2021-12-23 6.90 6.97 6.69 6.91 0.0M
2021-12-22 7.00 7.03 6.75 6.96 0.0M
2021-12-21 6.78 7.03 6.62 7.00 0.0M
2021-12-20 6.63 6.95 6.55 6.59 0.0M
2021-12-17 6.91 7.18 6.56 7.12 0.1M
2021-12-16 7.43 7.43 7.03 7.05 0.0M
2021-12-15 7.22 7.26 6.87 6.87 0.0M
2021-12-14 7.37 7.44 7.06 7.21 0.0M
2021-12-13 7.80 7.80 7.20 7.20 0.0M
2021-12-10 8.03 8.11 7.61 7.61 0.0M
2021-12-09 8.69 8.71 8.12 8.14 0.1M
2021-12-08 8.42 8.75 8.17 8.72 0.0M
2021-12-07 8.15 8.52 8.07 8.39 0.0M
2021-12-06 8.02 8.08 7.50 8.01 0.1M
2021-12-03 8.45 8.55 7.89 7.97 0.1M
2021-12-02 8.40 8.47 8.07 8.16 0.1M
2021-12-01 9.00 9.21 8.79 8.86 0.1M
2021-11-30 9.06 9.20 8.84 8.84 0.0M
2021-11-29 9.62 9.63 8.93 8.93 0.1M
2021-11-26 9.52 9.52 8.97 9.20 0.1M
2021-11-25 10.09 10.20 9.72 9.75 0.1M
2021-11-24 9.55 9.88 9.25 9.76 0.1M
2021-11-23 9.35 9.58 9.04 9.25 0.1M
2021-11-22 9.91 10.05 9.17 9.17 0.1M
2021-11-19 10.27 10.46 9.48 9.56 0.2M
2021-11-18 10.96 10.97 9.52 9.53 0.1M
2021-11-17 11.51 11.61 11.06 11.15 0.1M
2021-11-16 11.60 11.65 10.83 11.13 0.1M
2021-11-15 11.44 12.17 11.44 12.02 0.2M
2021-11-12 10.69 11.23 10.60 10.77 0.1M
2021-11-11 10.22 10.53 10.09 10.38 0.0M
2021-11-10 10.62 10.73 10.30 10.51 0.0M
2021-11-09 10.88 10.96 9.99 10.49 0.1M
2021-11-08 9.38 10.41 9.28 10.41 0.1M
2021-11-05 9.31 9.50 8.93 8.93 0.0M
2021-11-04 9.51 9.78 9.30 9.33 0.0M
2021-11-03 9.08 9.57 8.96 9.34 0.0M
2021-11-02 9.32 9.34 8.92 8.93 0.0M
2021-11-01 9.02 9.32 8.80 9.25 0.1M
2021-10-29 8.93 9.13 8.88 8.91 0.0M
2021-10-28 9.07 9.07 8.80 8.93 0.0M
2021-10-27 9.26 9.39 8.96 9.10 0.0M
2021-10-26 9.59 9.80 9.35 9.35 0.0M
2021-10-25 9.87 9.90 9.37 9.57 0.0M
2021-10-22 10.10 10.12 9.47 9.47 0.0M
2021-10-21 9.90 10.41 9.80 9.96 0.0M
2021-10-20 9.99 10.46 9.49 9.76 0.2M
2021-10-19 8.62 8.75 8.60 8.70 0.0M
2021-10-18 8.97 8.97 8.60 8.71 0.0M
2021-10-15 9.10 9.14 8.83 8.90 0.0M
2021-10-14 8.88 9.30 8.88 9.20 0.0M
2021-10-13 9.01 9.07 8.84 8.84 0.0M
2021-10-12 8.84 9.12 8.59 9.04 0.0M
2021-10-11 9.13 9.15 8.93 9.01 0.0M
2021-10-08 9.52 9.54 9.33 9.36 0.0M
2021-10-07 9.77 9.84 9.03 9.69 0.1M
2021-10-06 9.56 9.56 9.28 9.34 0.0M
2021-10-05 9.20 9.67 9.20 9.56 0.0M
2021-10-04 9.53 9.55 9.23 9.23 0.0M
2021-10-01 9.75 9.82 9.40 9.47 0.0M
2021-09-30 9.86 9.91 9.46 9.66 0.0M
2021-09-29 10.24 10.30 9.68 9.68 0.0M
2021-09-28 10.41 10.41 9.99 10.03 0.0M
2021-09-27 10.10 10.45 10.00 10.44 0.0M
2021-09-24 10.32 10.32 9.97 10.12 0.0M
2021-09-23 10.19 10.58 10.14 10.16 0.0M
2021-09-22 9.55 9.94 9.55 9.93 0.0M
2021-09-21 9.61 9.81 9.45 9.54 0.0M
2021-09-20 9.97 10.29 9.64 9.65 0.0M
2021-09-17 10.32 10.32 10.04 10.10 0.0M
2021-09-16 10.16 10.38 10.08 10.22 0.0M
2021-09-15 10.01 10.20 9.91 10.15 0.0M
2021-09-14 10.39 10.43 10.16 10.23 0.0M
2021-09-13 10.51 10.64 10.11 10.43 0.0M
2021-09-10 10.94 11.05 10.61 10.78 0.0M
2021-09-09 10.82 11.10 10.76 10.99 0.0M
2021-09-08 11.14 11.29 10.85 10.93 0.0M
2021-09-07 11.51 11.55 11.12 11.23 0.0M
2021-09-06 11.44 11.58 11.42 11.58 0.0M
2021-09-03 11.79 11.79 11.43 11.43 0.0M
2021-09-02 11.45 11.80 11.37 11.73 0.0M
2021-09-01 11.84 11.95 11.55 11.55 0.0M
2021-08-31 11.18 11.55 10.96 11.55 0.0M
2021-08-30 11.38 11.48 10.97 11.08 0.0M
2021-08-27 11.45 11.52 11.23 11.52 0.0M
2021-08-26 11.40 11.66 11.27 11.29 0.0M
2021-08-25 11.54 11.87 11.43 11.71 0.0M
2021-08-24 11.42 11.60 11.12 11.44 0.0M
2021-08-23 10.94 11.18 10.92 11.18 0.0M
2021-08-20 10.95 11.11 10.80 10.92 0.0M
2021-08-19 11.43 11.43 10.97 10.98 0.0M
2021-08-18 11.90 12.22 11.30 11.66 0.0M
2021-08-17 11.01 11.32 11.00 11.16 0.0M
2021-08-16 11.49 11.49 11.08 11.29 0.0M
2021-08-13 12.05 12.09 11.57 11.61 0.0M
2021-08-12 12.20 12.21 11.94 12.00 0.0M
2021-08-11 12.60 12.63 12.32 12.32 0.0M
2021-08-10 12.46 12.88 12.30 12.43 0.0M
2021-08-09 12.46 12.46 11.82 12.14 0.0M
2021-08-06 11.95 12.46 11.94 12.24 0.0M
2021-08-05 11.96 12.31 11.73 12.31 0.0M
2021-08-04 11.80 12.23 11.79 11.96 0.0M
2021-08-03 12.29 12.54 11.74 11.82 0.0M
2021-08-02 12.50 12.80 12.20 12.46 0.0M
2021-07-30 12.94 12.94 12.37 12.42 0.0M
2021-07-29 14.35 14.38 13.02 13.48 0.1M
2021-07-28 11.11 13.54 10.81 13.28 0.1M
2021-07-27 11.58 11.58 10.69 10.70 0.0M
2021-07-26 11.62 11.87 11.19 11.54 0.0M
2021-07-23 11.84 11.98 11.35 11.59 0.0M
2021-07-22 12.34 12.51 11.71 11.84 0.0M
2021-07-21 12.07 12.37 11.87 12.31 0.0M
2021-07-20 11.79 11.84 11.17 11.81 0.0M
2021-07-19 11.97 11.97 11.16 11.63 0.0M
2021-07-16 12.30 12.51 11.86 11.99 0.0M
2021-07-15 12.96 12.96 12.36 12.39 0.0M
2021-07-14 14.06 14.25 13.46 13.46 0.0M
2021-07-13 13.46 14.61 13.46 13.94 0.0M
2021-07-12 13.70 13.70 13.34 13.63 0.0M
2021-07-09 13.89 13.92 13.38 13.56 0.0M
2021-07-08 13.76 13.91 12.84 13.57 0.0M
2021-07-07 14.16 14.30 13.50 13.52 0.0M
2021-07-06 14.66 14.68 14.26 14.42 0.0M
2021-07-05 14.81 14.85 14.54 14.79 0.0M
2021-07-02 15.16 15.16 14.70 14.72 0.0M
2021-07-01 15.20 15.50 14.99 15.04 0.0M
2021-06-30 15.22 15.40 14.72 15.35 0.0M
2021-06-29 15.60 16.14 15.39 15.39 0.0M
2021-06-28 15.15 16.00 15.09 15.94 0.0M
2021-06-25 15.20 15.50 14.91 15.07 0.0M
2021-06-24 15.01 15.59 14.84 15.36 0.0M
2021-06-23 14.56 15.18 14.56 14.85 0.0M
2021-06-22 14.72 14.72 14.21 14.39 0.0M
2021-06-21 14.30 14.48 13.77 14.48 0.0M
2021-06-18 14.81 15.04 14.48 14.57 0.0M
2021-06-17 15.09 15.35 14.75 15.19 0.0M
2021-06-16 14.61 15.30 14.52 14.98 0.0M
2021-06-15 15.78 15.83 14.92 14.92 0.0M
2021-06-14 16.84 16.84 15.64 15.73 0.0M
2021-06-11 16.39 16.80 16.00 16.23 0.0M
2021-06-10 18.05 18.16 16.47 16.69 0.0M
2021-06-09 16.70 18.61 16.59 18.60 0.1M
2021-06-08 16.34 17.08 15.88 15.91 0.0M
2021-06-07 15.58 16.41 15.38 16.09 0.0M
2021-06-04 16.39 16.95 15.47 15.73 0.0M
2021-06-03 16.30 18.14 16.00 16.21 0.1M
2021-06-02 13.82 14.79 13.82 14.76 0.0M
2021-06-01 14.00 14.46 13.69 13.86 0.0M
2021-05-31 14.10 14.28 13.90 14.10 0.0M
2021-05-28 14.28 15.26 14.07 15.15 0.0M
2021-05-27 13.88 14.23 13.30 13.43 0.0M
2021-05-26 12.79 13.32 12.74 13.13 0.0M
2021-05-25 12.47 13.40 12.16 12.90 0.0M
2021-05-21 12.37 12.52 12.15 12.33 0.0M
2021-05-20 12.51 12.64 12.19 12.37 0.0M
2021-05-19 12.60 12.93 12.05 12.12 0.0M
2021-05-18 12.32 12.95 12.30 12.88 0.0M
2021-05-17 11.61 12.46 11.40 12.33 0.0M
2021-05-14 11.74 11.88 11.26 11.62 0.0M
2021-05-13 12.10 12.45 11.72 11.78 0.0M
2021-05-12 12.87 12.94 12.19 12.53 0.0M
2021-05-11 12.26 12.69 11.29 12.69 0.1M
2021-05-10 13.91 13.91 12.50 12.60 0.0M
2021-05-07 12.31 14.00 12.07 14.00 0.0M
2021-05-06 13.02 13.24 11.88 12.07 0.0M
2021-05-05 13.29 13.84 13.29 13.63 0.0M
2021-05-04 14.14 14.28 13.15 13.15 0.0M
2021-05-03 15.67 15.83 14.14 14.14 0.0M
2021-04-30 15.78 16.02 14.89 15.24 0.0M
2021-04-29 16.00 16.35 14.89 14.89 0.0M
2021-04-28 14.65 14.97 14.37 14.78 0.0M
2021-04-27 14.68 15.43 14.55 14.58 0.0M
2021-04-26 14.37 14.54 14.10 14.38 0.0M
2021-04-23 13.89 14.20 13.50 14.20 0.0M
2021-04-22 14.49 14.49 13.85 14.24 0.0M
2021-04-21 13.54 13.61 12.64 13.53 0.0M
2021-04-20 14.87 15.37 13.49 13.52 0.0M
2021-04-19 14.18 15.06 14.02 14.02 0.0M
2021-04-16 14.27 14.35 13.62 14.30 0.0M
2021-04-15 14.58 15.37 14.35 14.59 0.0M
2021-04-14 15.71 15.90 14.51 14.63 0.0M
2021-04-13 14.68 15.30 13.40 14.76 0.0M
2021-04-12 16.86 17.09 14.50 14.71 0.0M
2021-04-09 16.91 17.30 16.45 17.28 0.0M
2021-04-08 16.72 17.05 16.07 16.95 0.0M
2021-04-07 18.00 18.14 16.79 16.79 0.0M
2021-04-06 18.93 19.10 17.77 17.95 0.0M
2021-04-01 19.60 20.20 19.03 19.37 0.0M
2021-03-31 19.38 20.50 19.20 19.89 0.0M
2021-03-30 18.55 19.21 18.30 19.21 0.0M
2021-03-29 18.91 19.50 18.51 18.68 0.0M
2021-03-26 19.81 20.30 18.70 18.82 0.0M
2021-03-25 19.10 19.24 17.60 18.96 0.0M
2021-03-24 19.55 20.23 18.94 19.58 0.0M
2021-03-23 20.00 20.24 18.85 19.56 0.0M
2021-03-22 21.50 21.75 20.24 20.40 0.0M
2021-03-19 21.92 22.10 20.84 21.75 0.0M
2021-03-18 23.05 23.43 22.36 22.44 0.0M
2021-03-17 22.39 22.56 21.36 22.34 0.0M
2021-03-16 25.77 26.84 23.16 23.24 0.0M
2021-03-15 23.02 26.00 22.74 26.00 0.0M
2021-03-12 22.99 23.70 21.60 23.23 0.0M
2021-03-11 20.89 21.90 20.48 20.64 0.0M
2021-03-10 21.40 23.41 20.52 21.07 0.0M
2021-03-09 19.11 20.64 18.76 20.30 0.0M
2021-03-08 17.99 19.68 16.90 19.31 0.0M
2021-03-05 18.73 19.67 15.34 15.93 0.0M
2021-03-04 20.90 21.41 18.87 19.62 0.0M
2021-03-03 22.25 22.82 20.88 21.59 0.0M
2021-03-02 21.44 24.50 20.33 22.89 0.0M
2021-03-01 21.55 21.91 20.70 21.91 0.0M
2021-02-26 19.90 21.23 19.46 20.73 0.0M
2021-02-25 25.10 25.59 21.23 21.50 0.0M
2021-02-24 20.64 22.89 19.95 22.19 0.0M
2021-02-23 21.27 21.33 17.60 19.26 0.1M
2021-02-22 25.43 25.43 21.73 22.71 0.0M
2021-02-19 22.43 24.73 21.40 24.11 0.0M
2021-02-18 28.20 29.32 26.10 26.61 0.1M
2021-02-17 27.67 28.20 25.50 25.78 0.1M
2021-02-16 25.50 26.52 24.30 25.20 0.0M
2021-02-15 25.10 26.00 24.80 25.70 0.0M
2021-02-12 28.80 29.19 23.50 28.01 0.2M
2021-02-11 59.74 62.18 30.82 31.41 0.2M
2021-02-10 41.80 56.34 39.05 45.01 0.2M
2021-02-09 25.40 37.02 25.09 34.59 0.1M
2021-02-08 22.66 24.11 21.75 24.09 0.0M
2021-02-05 22.18 23.13 21.57 22.36 0.0M
2021-02-04 21.57 22.44 20.23 21.11 0.0M
2021-02-03 21.46 24.00 20.20 22.00 0.0M
2021-02-02 16.12 17.81 16.00 17.34 0.0M
2021-02-01 14.98 16.47 14.84 15.29 0.0M
2021-01-29 15.43 16.25 14.90 15.85 0.0M
2021-01-28 15.26 17.08 14.44 15.81 0.0M
2021-01-27 15.57 16.80 14.60 16.26 0.0M
2021-01-26 14.03 16.23 13.80 15.68 0.0M
2021-01-25 14.68 15.10 13.35 13.80 0.0M
2021-01-22 13.95 14.93 13.65 14.44 0.0M
2021-01-21 16.03 16.03 14.46 14.68 0.0M
2021-01-20 16.24 16.43 15.29 15.66 0.0M
2021-01-19 16.46 16.90 14.39 15.46 0.0M
2021-01-18 16.39 16.39 14.82 15.73 0.0M
2021-01-15 16.20 18.47 15.44 16.82 0.1M
2021-01-14 12.75 15.09 12.31 15.09 0.0M
2021-01-13 11.24 12.50 11.24 12.50 0.1M
2021-01-12 10.21 11.09 10.10 10.97 0.0M
2021-01-11 9.42 10.00 9.04 9.95 0.0M
2021-01-08 9.38 9.50 8.70 9.35 0.0M
2021-01-07 9.89 10.16 9.50 9.75 0.0M
2021-01-06 8.59 9.28 8.21 8.95 0.0M
2021-01-05 7.64 7.68 7.40 7.61 0.0M
2021-01-04 6.84 7.39 6.84 7.34 0.0M