インスティル・バイオ (TIL)

TIL
🏛️ アメリカ →
16.93
最終更新: 2025-09-26
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
2024-12-31 18.66 19.66 18.40 19.09 0.1M
2024-12-30 19.80 20.59 18.35 18.99 0.1M
2024-12-27 21.19 21.50 19.88 20.05 0.1M
2024-12-26 21.45 21.91 21.20 21.40 0.0M
2024-12-24 21.56 21.90 20.70 21.89 0.1M
2024-12-23 20.59 21.72 20.46 21.72 0.1M
2024-12-20 19.97 21.90 19.12 20.61 0.1M
2024-12-19 20.18 20.92 19.01 20.08 0.1M
2024-12-18 21.88 22.37 19.60 19.60 0.1M
2024-12-17 22.35 22.69 21.45 21.69 0.1M
2024-12-16 22.01 22.67 21.35 22.50 0.1M
2024-12-13 21.06 22.32 20.57 21.97 0.1M
2024-12-12 23.20 23.95 20.66 21.43 0.1M
2024-12-11 25.07 25.39 23.20 23.21 0.2M
2024-12-10 27.01 27.09 24.25 24.99 0.1M
2024-12-09 27.88 29.16 26.79 27.05 0.1M
2024-12-06 26.00 30.64 26.00 27.77 0.1M
2024-12-05 27.90 29.11 25.51 26.19 0.1M
2024-12-04 26.95 29.40 26.41 28.40 0.2M
2024-12-03 27.35 28.79 25.80 26.79 0.1M
2024-12-02 27.08 30.55 26.99 27.58 0.1M
2024-11-29 30.28 30.37 26.16 26.91 0.1M
2024-11-27 25.53 30.45 25.53 29.70 0.2M
2024-11-26 26.17 27.35 25.06 25.43 0.1M
2024-11-25 26.56 28.75 25.56 26.17 0.1M
2024-11-22 24.69 26.77 24.09 26.15 0.1M
2024-11-21 24.00 24.99 22.53 24.76 0.1M
2024-11-20 25.91 26.71 23.07 23.36 0.1M
2024-11-19 24.93 26.70 24.51 26.20 0.1M
2024-11-18 26.50 26.67 24.50 24.87 0.1M
2024-11-15 28.07 29.35 26.34 26.50 0.2M
2024-11-14 33.00 33.90 29.38 29.44 0.2M
2024-11-13 37.24 37.24 30.68 31.54 0.3M
2024-11-12 33.70 36.08 33.09 33.38 0.2M
2024-11-11 31.09 34.99 30.85 33.63 0.2M
2024-11-08 29.05 32.52 28.35 30.84 0.2M
2024-11-07 24.50 29.98 24.50 28.44 0.2M
2024-11-06 26.35 26.53 24.31 24.80 0.1M
2024-11-05 27.05 28.19 26.43 26.46 0.1M
2024-11-04 28.81 29.36 27.27 27.63 0.1M
2024-11-01 31.75 32.76 28.72 28.78 0.1M
2024-10-31 33.84 34.38 31.61 31.77 0.1M
2024-10-30 33.75 34.84 33.75 34.28 0.1M
2024-10-29 38.00 44.50 33.06 34.41 0.5M
2024-10-28 31.46 35.80 31.46 35.29 0.2M
2024-10-25 30.00 32.59 29.95 31.06 0.1M
2024-10-24 32.00 33.83 30.40 30.88 0.1M
2024-10-23 33.58 34.24 31.68 31.81 0.1M
2024-10-22 34.20 35.08 32.80 33.58 0.1M
2024-10-21 37.33 37.60 34.30 34.90 0.1M
2024-10-18 39.22 39.75 36.11 37.45 0.1M
2024-10-17 40.80 41.40 39.18 39.46 0.1M
2024-10-16 40.52 41.42 38.18 41.00 0.1M
2024-10-15 43.80 44.84 40.26 40.28 0.1M
2024-10-14 42.04 45.07 40.75 43.58 0.2M
2024-10-11 37.41 42.07 35.68 42.07 0.2M
2024-10-10 38.24 39.59 36.11 37.49 0.1M
2024-10-09 34.93 40.79 34.93 38.66 0.2M
2024-10-08 39.47 41.01 32.86 35.60 0.4M
2024-10-07 47.78 48.60 39.35 39.95 0.3M
2024-10-04 52.27 55.19 48.12 48.48 0.2M
2024-10-03 56.21 58.00 52.30 52.30 0.2M
2024-10-02 60.97 62.41 58.00 58.00 0.2M
2024-10-01 67.86 69.00 61.24 61.25 0.1M
2024-09-30 67.59 69.98 66.00 67.32 0.1M
2024-09-27 68.36 70.16 63.00 65.62 0.1M
2024-09-26 68.95 71.97 67.06 68.36 0.2M
2024-09-25 68.28 70.41 67.36 69.09 0.1M
2024-09-24 65.99 72.87 65.99 68.28 0.2M
2024-09-23 65.86 70.05 63.46 67.50 0.2M
2024-09-20 59.10 66.45 58.00 66.25 0.3M
2024-09-19 66.58 70.94 58.53 58.75 0.3M
2024-09-18 64.75 73.69 60.01 66.10 0.5M
2024-09-17 58.02 66.43 51.47 64.79 0.9M
2024-09-16 73.00 76.13 58.88 64.31 1.8M
2024-09-13 50.00 92.00 48.27 84.52 3.9M
2024-09-12 29.70 59.02 29.50 46.46 1.9M
2024-09-11 24.30 32.40 23.77 29.65 0.6M
2024-09-10 21.81 24.70 21.40 24.58 0.5M
2024-09-09 16.40 23.72 16.01 21.99 1.1M
2024-09-06 14.07 14.35 13.83 14.25 0.0M
2024-09-05 14.75 14.75 13.75 14.15 0.1M
2024-09-04 13.80 14.74 13.35 14.74 0.0M
2024-09-03 13.79 13.94 13.24 13.93 0.0M
2024-08-30 12.88 13.95 12.57 13.95 0.0M
2024-08-29 12.65 12.71 12.10 12.55 0.0M
2024-08-28 12.90 12.97 12.58 12.65 0.0M
2024-08-27 13.07 13.16 12.75 12.87 0.0M
2024-08-26 13.74 13.74 12.97 13.23 0.0M
2024-08-23 12.40 13.73 12.40 13.55 0.1M
2024-08-22 12.00 12.65 11.55 12.50 0.0M
2024-08-21 11.66 12.00 11.35 12.00 0.0M
2024-08-20 10.82 11.62 10.44 11.62 0.0M
2024-08-19 10.30 11.00 10.06 10.99 0.1M
2024-08-16 10.31 10.54 9.90 10.06 0.0M
2024-08-15 11.05 11.05 10.11 10.22 0.0M
2024-08-14 11.20 11.20 10.44 10.46 0.0M
2024-08-13 10.63 10.86 9.85 10.35 0.0M
2024-08-12 11.05 11.05 10.50 10.58 0.0M
2024-08-09 11.30 11.53 10.66 10.80 0.0M
2024-08-08 10.82 11.71 10.55 11.71 0.0M
2024-08-07 11.40 11.43 10.79 10.89 0.0M
2024-08-06 11.59 12.36 11.25 11.40 0.0M
2024-08-05 11.36 11.45 10.55 11.32 0.0M
2024-08-02 12.96 12.96 11.51 11.84 0.0M
2024-08-01 12.74 13.20 11.50 12.45 0.1M
2024-07-31 12.35 12.35 12.05 12.18 0.0M
2024-07-30 12.48 12.55 12.10 12.35 0.0M
2024-07-29 12.66 12.67 12.05 12.17 0.0M
2024-07-26 12.68 12.70 12.50 12.53 0.0M
2024-07-25 12.70 12.70 12.67 12.67 0.0M
2024-07-24 12.80 12.80 12.78 12.79 0.0M
2024-07-23 12.45 12.75 12.40 12.62 0.0M
2024-07-22 12.66 12.80 12.43 12.80 0.0M
2024-07-19 12.31 12.65 12.30 12.65 0.0M
2024-07-18 12.93 12.93 12.36 12.62 0.0M
2024-07-17 13.04 13.25 12.61 13.00 0.0M
2024-07-16 13.53 13.65 12.60 13.23 0.0M
2024-07-15 13.00 13.95 13.00 13.51 0.1M
2024-07-12 12.14 13.24 12.00 12.72 0.5M
2024-07-11 9.82 10.01 9.70 9.70 0.0M
2024-07-10 10.16 10.16 10.01 10.01 0.0M
2024-07-09 10.15 10.15 10.01 10.01 0.0M
2024-07-08 10.16 10.16 10.05 10.16 0.0M
2024-07-05 10.04 10.17 9.62 9.89 0.0M
2024-07-03 10.05 10.30 10.00 10.22 0.0M
2024-07-02 10.76 10.76 10.04 10.04 0.0M
2024-07-01 10.21 10.51 10.21 10.30 0.0M
2024-06-28 10.00 10.56 10.00 10.29 0.0M
2024-06-27 9.76 10.80 9.72 9.91 0.0M
2024-06-26 9.82 9.85 9.63 9.70 0.0M
2024-06-25 9.95 9.95 9.85 9.85 0.0M
2024-06-24 10.29 10.29 9.80 9.95 0.0M
2024-06-21 9.74 10.35 9.74 10.33 0.0M
2024-06-20 9.62 10.00 9.62 9.91 0.0M
2024-06-18 9.77 10.45 9.77 9.86 0.0M
2024-06-17 10.44 10.84 9.65 9.99 0.0M
2024-06-14 10.45 10.45 10.44 10.44 0.0M
2024-06-13 10.81 10.81 10.25 10.50 0.0M
2024-06-12 11.29 11.29 10.11 10.76 0.0M
2024-06-11 10.34 11.10 10.34 10.84 0.0M
2024-06-10 10.55 10.83 10.42 10.47 0.0M
2024-06-07 10.62 10.79 10.55 10.70 0.0M
2024-06-06 10.75 10.81 10.62 10.67 0.0M
2024-06-05 10.73 11.02 10.66 10.66 0.0M
2024-06-04 10.65 11.15 10.62 10.66 0.0M
2024-06-03 10.63 11.42 10.63 11.00 0.0M
2024-05-31 11.02 11.02 10.58 10.69 0.0M
2024-05-30 10.75 11.31 10.75 11.04 0.0M
2024-05-29 10.93 10.93 10.60 10.60 0.0M
2024-05-28 10.81 11.09 10.71 10.96 0.0M
2024-05-24 11.25 11.47 10.80 11.04 0.0M
2024-05-23 11.49 11.49 11.18 11.24 0.0M
2024-05-22 11.46 11.59 11.22 11.22 0.0M
2024-05-21 11.04 11.63 11.04 11.17 0.0M
2024-05-20 11.35 11.44 11.22 11.44 0.0M
2024-05-17 11.79 11.88 11.50 11.50 0.0M
2024-05-16 12.00 12.00 11.61 11.80 0.0M
2024-05-15 11.99 12.50 11.99 12.10 0.0M
2024-05-14 11.33 11.88 11.30 11.88 0.0M
2024-05-13 11.77 11.88 11.28 11.80 0.0M
2024-05-10 10.91 11.81 10.85 11.58 0.1M
2024-05-09 11.60 11.80 11.06 11.23 0.0M
2024-05-08 11.60 11.60 11.26 11.26 0.0M
2024-05-07 11.53 11.73 10.90 11.25 0.0M
2024-05-06 11.60 11.72 11.30 11.54 0.0M
2024-05-03 11.33 11.73 10.77 11.30 0.0M
2024-05-02 10.80 11.22 10.76 11.22 0.0M
2024-05-01 10.90 10.93 10.53 10.72 0.0M
2024-04-30 10.49 10.93 10.49 10.82 0.0M
2024-04-29 10.27 10.63 10.25 10.48 0.0M
2024-04-26 10.45 10.75 10.45 10.60 0.0M
2024-04-25 10.26 10.43 10.15 10.40 0.0M
2024-04-24 10.60 10.71 10.45 10.71 0.0M
2024-04-23 10.77 10.78 10.75 10.75 0.0M
2024-04-22 10.60 10.78 10.41 10.71 0.0M
2024-04-19 10.36 10.77 10.35 10.64 0.0M
2024-04-18 10.34 10.55 10.34 10.41 0.0M
2024-04-17 10.48 10.65 10.36 10.59 0.0M
2024-04-16 10.29 10.37 10.17 10.33 0.0M
2024-04-15 10.78 10.90 10.20 10.44 0.0M
2024-04-12 10.96 10.96 10.57 10.90 0.0M
2024-04-11 10.94 11.23 10.76 11.06 0.0M
2024-04-10 10.95 10.96 10.79 10.92 0.0M
2024-04-09 10.97 10.97 10.85 10.91 0.0M
2024-04-08 11.04 11.04 10.77 10.88 0.0M
2024-04-05 11.16 11.16 10.81 11.16 0.0M
2024-04-04 11.10 11.18 10.80 10.85 0.0M
2024-04-03 10.32 11.02 10.32 11.02 0.0M
2024-04-02 10.36 10.71 10.20 10.50 0.0M
2024-04-01 10.62 10.74 10.40 10.56 0.0M
2024-03-28 11.11 11.20 10.66 10.80 0.0M
2024-03-27 11.01 11.10 10.95 11.10 0.0M
2024-03-26 11.31 11.31 11.01 11.01 0.0M
2024-03-25 11.50 11.50 10.82 11.16 0.0M
2024-03-22 11.75 11.76 11.04 11.59 0.0M
2024-03-21 12.01 12.18 11.77 11.77 0.0M
2024-03-20 12.00 12.22 11.92 12.21 0.0M
2024-03-19 12.39 12.42 12.11 12.11 0.0M
2024-03-18 12.30 12.52 12.09 12.10 0.0M
2024-03-15 12.40 12.54 12.06 12.41 0.0M
2024-03-14 12.43 12.63 12.33 12.47 0.0M
2024-03-13 12.05 12.98 12.05 12.59 0.0M
2024-03-12 11.70 12.36 11.52 12.05 0.0M
2024-03-11 11.60 11.94 11.53 11.70 0.0M
2024-03-08 11.60 11.98 11.47 11.97 0.0M
2024-03-07 12.27 12.27 11.66 11.66 0.0M
2024-03-06 11.83 12.18 11.55 12.18 0.0M
2024-03-05 12.35 12.37 11.61 12.09 0.0M
2024-03-04 12.09 12.41 11.99 12.38 0.0M
2024-03-01 11.89 12.09 11.82 11.98 0.0M
2024-02-29 11.92 11.93 11.61 11.92 0.0M
2024-02-28 11.75 12.02 11.74 11.90 0.0M
2024-02-27 11.88 11.94 11.73 11.78 0.0M
2024-02-26 11.72 12.13 11.41 11.95 0.0M
2024-02-23 11.80 11.97 11.57 11.71 0.0M
2024-02-22 11.75 12.11 11.68 11.78 0.0M
2024-02-21 11.58 11.75 11.49 11.75 0.0M
2024-02-20 12.09 12.22 11.33 11.83 0.0M
2024-02-16 11.60 12.38 11.54 11.76 0.0M
2024-02-15 11.44 11.73 11.37 11.67 0.0M
2024-02-14 11.38 11.67 11.25 11.50 0.0M
2024-02-13 11.57 11.69 11.35 11.35 0.0M
2024-02-12 11.58 11.85 11.54 11.73 0.0M
2024-02-09 11.67 11.77 11.59 11.60 0.0M
2024-02-08 11.50 11.81 11.39 11.66 0.0M
2024-02-07 11.73 11.73 11.21 11.52 0.0M
2024-02-06 11.77 11.96 11.65 11.80 0.0M
2024-02-05 11.54 11.87 11.26 11.77 0.0M
2024-02-02 11.65 11.75 11.18 11.74 0.0M
2024-02-01 11.91 11.91 11.54 11.75 0.0M
2024-01-31 11.60 11.82 11.59 11.80 0.0M
2024-01-30 11.75 11.75 11.12 11.70 0.0M
2024-01-29 11.94 12.00 11.58 11.86 0.0M
2024-01-26 11.84 11.94 11.60 11.94 0.0M
2024-01-25 11.85 11.85 11.46 11.70 0.0M
2024-01-24 11.01 12.43 11.01 11.93 0.2M
2024-01-23 10.93 11.19 10.60 10.68 0.0M
2024-01-22 9.69 10.99 9.58 10.93 0.1M
2024-01-19 9.60 9.70 9.20 9.57 0.0M
2024-01-18 9.20 9.92 9.00 9.60 0.1M
2024-01-17 7.65 9.20 7.60 9.02 0.3M
2024-01-16 7.52 7.63 7.35 7.44 0.0M
2024-01-12 7.54 7.63 7.46 7.59 0.0M
2024-01-11 7.55 7.77 7.34 7.38 0.0M
2024-01-10 7.80 7.86 7.55 7.63 0.0M
2024-01-09 7.79 7.93 7.68 7.70 0.0M
2024-01-08 7.57 7.82 7.46 7.68 0.1M
2024-01-05 7.59 7.75 7.59 7.71 0.0M
2024-01-04 7.35 7.74 7.35 7.68 0.0M
2024-01-03 7.77 7.77 7.47 7.59 0.0M
2024-01-02 7.28 7.85 7.28 7.77 0.1M