Tilray

TLRY
🏛️ ドイツ →
1.59
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 6.25 6.29 6.18 6.20 0.1M
2021-12-29 6.57 6.59 6.14 6.23 0.3M
2021-12-28 6.71 6.80 6.40 6.45 0.3M
2021-12-27 7.00 7.09 6.65 6.73 0.3M
2021-12-23 6.88 7.03 6.67 6.90 0.1M
2021-12-22 7.05 7.10 6.74 6.83 0.1M
2021-12-21 6.67 7.04 6.60 6.96 0.2M
2021-12-20 7.10 7.11 6.48 6.61 0.3M
2021-12-17 6.98 7.18 6.57 7.11 0.3M
2021-12-16 7.26 7.49 6.85 6.97 0.2M
2021-12-15 7.23 7.30 6.81 7.23 0.3M
2021-12-14 7.29 7.46 7.07 7.16 0.2M
2021-12-13 7.75 7.79 7.17 7.33 0.2M
2021-12-10 7.99 8.15 7.52 7.63 0.2M
2021-12-09 8.60 8.75 7.91 7.96 0.2M
2021-12-08 8.45 8.77 8.20 8.51 0.2M
2021-12-07 8.24 8.57 8.10 8.35 0.2M
2021-12-06 8.05 8.29 7.48 8.08 0.3M
2021-12-03 8.49 8.58 7.67 7.95 0.4M
2021-12-02 8.10 8.48 8.03 8.45 0.3M
2021-12-01 8.98 9.20 8.09 8.23 0.5M
2021-11-30 9.02 9.24 8.54 8.95 0.3M
2021-11-29 9.60 9.64 8.92 9.11 0.4M
2021-11-26 9.78 9.78 9.00 9.22 0.4M
2021-11-25 9.89 10.15 9.78 9.90 0.6M
2021-11-24 9.45 9.88 9.25 9.76 0.5M
2021-11-23 9.44 9.68 9.03 9.32 0.3M
2021-11-22 9.85 10.07 9.10 9.36 0.8M
2021-11-19 10.15 10.80 9.46 9.69 0.8M
2021-11-18 10.96 10.98 9.40 9.60 0.6M
2021-11-17 11.57 11.62 10.86 10.91 0.2M
2021-11-16 11.55 11.74 10.80 11.46 0.3M
2021-11-15 11.45 12.18 11.36 11.74 0.5M
2021-11-12 10.64 11.38 10.53 11.34 0.4M
2021-11-11 10.15 10.58 10.06 10.41 0.1M
2021-11-10 10.70 10.76 9.91 10.07 0.2M
2021-11-09 10.77 10.99 9.93 10.68 0.4M
2021-11-08 9.40 10.85 9.25 10.71 0.4M
2021-11-05 9.44 9.51 8.80 9.24 0.2M
2021-11-04 9.60 9.78 9.26 9.36 0.1M
2021-11-03 9.09 9.59 8.93 9.35 0.1M
2021-11-02 9.36 9.36 8.85 8.98 0.1M
2021-11-01 9.13 9.41 8.71 9.29 0.2M
2021-10-29 9.12 9.12 8.82 8.89 0.1M
2021-10-28 9.10 9.12 8.80 9.02 0.1M
2021-10-27 9.32 9.37 8.90 8.93 0.1M
2021-10-26 9.56 9.81 9.13 9.22 0.2M
2021-10-25 9.90 9.95 9.38 9.50 0.2M
2021-10-22 9.95 10.19 9.40 9.54 0.2M
2021-10-21 9.98 10.41 9.80 9.99 0.2M
2021-10-20 10.14 10.47 9.48 9.93 0.5M
2021-10-19 8.71 10.19 8.60 10.03 0.2M
2021-10-18 8.90 8.96 8.59 8.65 0.1M
2021-10-15 9.09 9.18 8.79 8.80 0.0M
2021-10-14 9.14 9.31 8.87 8.98 0.2M
2021-10-13 9.00 9.09 8.82 8.90 0.1M
2021-10-12 8.70 9.13 8.59 8.93 0.1M
2021-10-11 9.29 9.29 8.78 8.82 0.1M
2021-10-08 9.55 9.57 9.03 9.06 0.1M
2021-10-07 9.40 9.86 9.00 9.56 0.1M
2021-10-06 9.65 9.65 9.27 9.39 0.1M
2021-10-05 9.37 9.76 9.20 9.62 0.1M
2021-10-04 9.65 9.71 9.20 9.22 0.1M
2021-10-01 9.74 9.83 9.35 9.63 0.1M
2021-09-30 9.75 9.96 9.45 9.78 0.1M
2021-09-29 9.95 10.39 9.57 9.60 0.1M
2021-09-28 10.22 10.44 9.93 9.98 0.1M
2021-09-27 10.07 10.51 9.90 10.41 0.0M
2021-09-24 10.32 10.32 9.95 10.01 0.0M
2021-09-23 10.22 10.62 10.01 10.26 0.1M
2021-09-22 9.61 10.12 9.50 9.95 0.1M
2021-09-21 9.62 9.88 9.44 9.61 0.1M
2021-09-20 10.29 10.29 9.39 9.60 0.1M
2021-09-17 10.13 10.35 10.03 10.35 0.1M
2021-09-16 10.31 10.37 10.07 10.23 0.0M
2021-09-15 10.12 10.27 9.80 10.20 0.1M
2021-09-14 10.45 10.46 9.92 9.98 0.1M
2021-09-13 10.51 10.66 10.11 10.38 0.1M
2021-09-10 10.97 11.05 10.51 10.54 0.1M
2021-09-09 11.03 11.10 10.67 10.86 0.1M
2021-09-08 11.32 11.35 10.81 10.87 0.1M
2021-09-07 11.46 11.55 11.15 11.20 0.1M
2021-09-06 11.54 11.54 11.34 11.46 0.0M
2021-09-03 11.64 11.89 11.32 11.46 0.0M
2021-09-02 11.36 11.99 11.36 11.62 0.1M
2021-09-01 11.79 11.97 11.45 11.49 0.0M
2021-08-31 11.20 12.01 10.96 11.59 0.1M
2021-08-30 11.25 11.47 10.99 11.11 0.1M
2021-08-27 11.34 11.57 11.16 11.35 0.0M
2021-08-26 11.40 11.66 11.12 11.29 0.1M
2021-08-25 11.79 11.86 11.42 11.48 0.1M
2021-08-24 11.33 11.76 11.22 11.76 0.1M
2021-08-23 10.90 11.41 10.80 11.40 0.1M
2021-08-20 10.80 11.15 10.76 10.97 0.1M
2021-08-19 11.23 11.46 10.80 10.83 0.1M
2021-08-18 11.95 12.25 11.28 11.35 0.2M
2021-08-17 11.24 11.38 10.90 11.14 0.1M
2021-08-16 11.44 11.44 11.06 11.15 0.1M
2021-08-13 11.84 12.08 11.20 11.28 0.1M
2021-08-12 12.26 12.26 11.86 12.00 0.1M
2021-08-11 12.60 12.68 12.15 12.15 0.1M
2021-08-10 12.70 12.97 12.31 12.59 0.1M
2021-08-09 12.39 12.54 11.86 12.52 0.0M
2021-08-06 12.38 12.49 11.98 12.24 0.1M
2021-08-05 11.91 12.43 11.72 12.15 0.1M
2021-08-04 11.96 12.29 11.70 11.78 0.1M
2021-08-03 12.43 12.55 11.76 12.01 0.1M
2021-08-02 12.40 12.97 12.18 12.28 0.1M
2021-07-30 13.30 13.30 12.16 12.36 0.1M
2021-07-29 13.97 14.42 12.86 12.97 0.3M
2021-07-28 10.78 13.94 10.78 13.56 0.4M
2021-07-27 11.51 11.62 10.62 10.77 0.1M
2021-07-26 11.50 11.92 11.12 11.61 0.1M
2021-07-23 11.87 12.04 11.30 11.51 0.1M
2021-07-22 12.54 12.59 11.71 11.81 0.1M
2021-07-21 12.20 12.54 11.89 12.36 0.0M
2021-07-20 11.70 12.06 11.10 11.99 0.1M
2021-07-19 11.81 11.91 11.15 11.56 0.1M
2021-07-16 12.10 12.48 11.59 11.81 0.1M
2021-07-15 12.76 13.00 11.87 12.17 0.2M
2021-07-14 14.01 14.28 12.66 12.71 0.2M
2021-07-13 13.62 14.71 13.51 13.96 0.1M
2021-07-12 13.79 13.84 13.27 13.64 0.0M
2021-07-09 13.79 13.99 13.38 13.62 0.0M
2021-07-08 13.78 13.86 12.85 13.67 0.1M
2021-07-07 14.09 14.35 13.48 13.76 0.1M
2021-07-06 14.70 14.77 14.15 14.15 0.1M
2021-07-05 14.63 14.79 14.49 14.71 0.0M
2021-07-02 15.00 15.10 14.51 14.54 0.0M
2021-07-01 15.35 15.51 14.90 14.98 0.1M
2021-06-30 15.01 15.54 14.56 15.29 0.1M
2021-06-29 15.85 16.16 14.94 14.98 0.1M
2021-06-28 15.34 16.05 15.16 15.55 0.1M
2021-06-25 15.49 15.50 14.84 15.16 0.1M
2021-06-24 14.94 15.61 14.81 15.30 0.1M
2021-06-23 14.62 15.12 14.40 14.79 0.1M
2021-06-22 14.78 14.78 14.20 14.54 0.1M
2021-06-21 14.26 14.66 13.73 14.57 0.1M
2021-06-18 14.80 15.07 14.20 14.25 0.1M
2021-06-17 15.01 15.34 14.65 14.66 0.1M
2021-06-16 14.80 15.40 14.55 15.13 0.1M
2021-06-15 15.75 15.84 14.74 14.85 0.1M
2021-06-14 16.64 16.79 15.56 15.80 0.1M
2021-06-11 16.50 16.79 15.96 16.41 0.1M
2021-06-10 17.48 18.20 16.28 16.48 0.2M
2021-06-09 17.15 18.85 16.66 17.61 0.4M
2021-06-08 16.41 17.16 15.88 16.61 0.1M
2021-06-07 15.20 16.56 15.11 16.20 0.2M
2021-06-04 16.25 16.93 15.13 15.47 0.2M
2021-06-03 16.41 18.11 15.79 16.20 0.5M
2021-06-02 14.00 15.70 13.89 15.62 0.1M
2021-06-01 14.05 14.48 13.69 13.91 0.0M
2021-05-31 14.06 14.21 13.85 13.90 0.0M
2021-05-28 14.31 15.44 13.65 13.65 0.1M
2021-05-27 13.96 14.20 13.19 14.15 0.1M
2021-05-26 12.71 13.76 12.71 13.72 0.1M
2021-05-25 12.31 13.46 12.14 12.66 0.1M
2021-05-24 12.44 12.63 11.93 12.25 0.0M
2021-05-21 12.22 12.68 12.14 12.44 0.0M
2021-05-20 12.24 12.77 12.11 12.15 0.0M
2021-05-19 12.55 12.65 12.03 12.31 0.0M
2021-05-18 12.53 12.98 12.19 12.81 0.0M
2021-05-17 11.60 12.51 11.40 12.51 0.1M
2021-05-14 11.52 11.90 11.24 11.53 0.1M
2021-05-13 12.22 12.53 11.10 11.32 0.1M
2021-05-12 12.99 13.00 11.96 11.96 0.1M
2021-05-11 12.10 12.97 11.23 12.97 0.2M
2021-05-10 13.54 13.89 12.26 12.45 0.1M
2021-05-07 12.20 14.03 12.00 13.36 0.1M
2021-05-06 13.19 13.21 11.49 11.77 0.1M
2021-05-05 13.51 13.89 13.27 13.32 0.0M
2021-05-04 14.15 14.21 13.16 13.30 0.1M
2021-05-03 15.39 15.70 14.03 14.03 0.1M
2021-04-30 15.49 15.97 14.86 15.32 0.1M
2021-04-29 16.01 16.35 14.55 15.39 0.1M
2021-04-28 14.80 16.20 14.45 16.00 0.1M
2021-04-27 14.78 15.38 14.30 14.72 0.0M
2021-04-26 14.29 14.79 14.03 14.62 0.0M
2021-04-23 13.77 14.35 13.48 14.16 0.0M
2021-04-22 14.35 14.35 13.51 13.59 0.0M
2021-04-21 13.41 13.98 12.62 13.90 0.1M
2021-04-20 14.79 15.24 13.01 13.19 0.1M
2021-04-19 14.34 15.45 13.99 14.54 0.1M
2021-04-16 14.20 14.47 13.54 14.29 0.0M
2021-04-15 14.60 15.47 14.12 14.24 0.1M
2021-04-14 15.29 15.85 14.48 14.62 0.1M
2021-04-13 14.60 15.50 13.27 15.30 0.2M
2021-04-12 16.84 17.05 14.31 14.40 0.2M
2021-04-09 16.82 17.48 16.50 16.52 0.0M
2021-04-08 16.57 17.10 15.98 16.69 0.1M
2021-04-07 17.91 18.04 16.50 16.75 0.1M
2021-04-06 18.90 19.12 17.61 17.80 0.1M
2021-04-01 19.66 20.24 18.77 19.05 0.0M
2021-03-31 19.20 20.61 19.00 19.49 0.1M
2021-03-30 18.26 19.30 18.08 18.83 0.0M
2021-03-29 18.85 19.80 18.28 18.50 0.1M
2021-03-26 19.75 20.11 17.92 18.86 0.0M
2021-03-25 18.70 19.50 17.57 19.13 0.1M
2021-03-24 19.49 20.55 18.60 18.69 0.1M
2021-03-23 20.06 20.88 18.90 19.25 0.1M
2021-03-22 21.26 21.82 19.99 20.00 0.1M
2021-03-19 21.29 22.09 20.80 21.50 0.0M
2021-03-18 23.50 23.75 21.11 21.24 0.1M
2021-03-17 22.36 23.75 21.10 23.50 0.1M
2021-03-16 25.80 26.75 22.04 22.89 0.2M
2021-03-15 23.50 26.25 22.40 25.36 0.2M
2021-03-12 23.36 24.45 21.66 23.21 0.1M
2021-03-11 20.43 23.50 20.30 23.42 0.1M
2021-03-10 20.80 23.50 19.40 20.14 0.1M
2021-03-09 18.50 21.05 18.15 20.48 0.1M
2021-03-08 18.38 19.75 16.77 19.10 0.1M
2021-03-05 18.12 19.69 15.24 18.23 0.2M
2021-03-04 21.00 21.50 18.10 18.93 0.1M
2021-03-03 21.72 22.70 20.50 20.88 0.0M
2021-03-02 21.55 24.57 20.20 21.51 0.1M
2021-03-01 20.64 22.00 20.45 21.29 0.1M
2021-02-26 19.23 21.27 19.00 20.27 0.1M
2021-02-25 24.80 25.59 20.00 20.02 0.3M
2021-02-24 20.30 23.19 20.02 22.91 0.2M
2021-02-23 21.70 21.70 17.55 20.53 0.2M
2021-02-22 24.30 25.25 21.52 21.73 0.1M
2021-02-19 22.00 24.80 21.45 24.00 0.2M
2021-02-18 28.25 29.00 22.25 22.54 0.3M
2021-02-17 28.78 28.78 25.50 26.65 0.2M
2021-02-16 25.79 30.00 24.26 28.38 0.3M
2021-02-15 25.13 25.73 24.75 25.66 0.2M
2021-02-12 27.56 29.70 23.25 24.17 0.8M
2021-02-11 55.20 62.40 25.62 26.71 1.2M
2021-02-10 40.00 56.70 39.13 52.90 0.9M
2021-02-09 25.89 37.41 24.62 34.78 0.4M
2021-02-08 22.15 25.50 21.80 25.18 0.2M
2021-02-05 22.84 23.10 21.25 21.44 0.1M
2021-02-04 21.06 22.75 19.80 22.50 0.1M
2021-02-03 20.89 24.10 20.04 21.95 0.3M
2021-02-02 15.85 20.00 15.85 19.38 0.3M
2021-02-01 14.86 16.50 14.76 15.84 0.1M
2021-01-29 15.60 16.71 14.83 14.99 0.1M
2021-01-28 15.30 17.00 14.50 15.51 0.1M
2021-01-27 15.70 17.65 14.53 15.46 0.1M
2021-01-26 13.85 16.30 13.60 15.54 0.1M
2021-01-25 14.95 14.97 12.85 14.12 0.1M
2021-01-22 14.30 15.20 13.65 14.72 0.1M
2021-01-21 15.45 15.95 14.19 14.79 0.1M
2021-01-20 16.65 16.65 15.20 15.57 0.1M
2021-01-19 16.00 16.99 14.33 16.54 0.2M
2021-01-18 16.20 16.30 14.80 15.97 0.1M
2021-01-15 15.90 18.50 15.46 16.30 0.4M
2021-01-14 12.90 15.70 12.30 15.23 0.3M
2021-01-13 11.06 13.11 11.06 12.44 0.2M
2021-01-12 10.27 11.08 10.10 10.95 0.1M
2021-01-11 9.38 10.45 9.05 10.07 0.2M
2021-01-08 9.30 9.75 8.60 9.18 0.1M
2021-01-07 9.75 10.30 9.02 9.28 0.2M
2021-01-06 8.00 9.75 8.00 8.76 0.3M
2021-01-05 7.45 7.79 7.26 7.79 0.1M
2021-01-04 7.00 7.45 6.80 7.31 0.1M