タリスバイオメディカル (TLIS)

TLIS
🏛️ アメリカ →
1.50
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
2021-12-31 61.95 63.30 59.40 60.15 0.0M
2021-12-30 58.05 63.00 58.05 61.35 0.0M
2021-12-29 60.30 60.75 57.77 58.80 0.0M
2021-12-28 61.95 63.60 59.70 59.85 0.0M
2021-12-27 64.50 65.63 61.05 62.10 0.0M
2021-12-23 66.60 66.60 63.45 63.90 0.0M
2021-12-22 64.95 67.35 63.08 65.85 0.0M
2021-12-21 64.50 67.05 64.20 65.10 0.0M
2021-12-20 64.50 64.80 61.05 63.90 0.0M
2021-12-17 59.70 66.60 57.95 65.10 0.0M
2021-12-16 61.35 61.95 58.05 59.85 0.0M
2021-12-15 57.60 61.50 54.60 60.60 0.0M
2021-12-14 56.85 58.89 55.05 57.15 0.0M
2021-12-13 57.60 57.90 55.06 57.30 0.0M
2021-12-10 61.05 62.10 57.45 58.20 0.0M
2021-12-09 62.55 64.05 60.90 61.20 0.0M
2021-12-08 72.30 72.74 62.70 64.20 0.0M
2021-12-07 71.55 77.55 71.55 72.45 0.0M
2021-12-06 69.60 74.25 67.35 72.90 0.0M
2021-12-03 71.85 72.30 65.40 69.90 0.0M
2021-12-02 67.35 70.20 66.83 69.00 0.0M
2021-12-01 71.10 71.69 64.80 67.05 0.0M
2021-11-30 67.50 73.50 67.50 70.20 0.0M
2021-11-29 71.55 71.55 65.85 67.50 0.0M
2021-11-26 69.00 72.75 67.42 70.95 0.0M
2021-11-24 73.65 75.00 70.50 71.25 0.0M
2021-11-23 70.65 76.50 68.40 72.75 0.0M
2021-11-22 70.20 71.55 67.95 69.45 0.0M
2021-11-19 68.40 69.45 66.90 67.35 0.0M
2021-11-18 65.70 70.80 64.35 68.25 0.0M
2021-11-17 71.55 72.45 66.15 66.30 0.0M
2021-11-16 84.00 84.00 71.10 71.40 0.0M
2021-11-15 86.25 88.05 79.65 87.00 0.0M
2021-11-12 82.05 86.10 79.88 84.90 0.0M
2021-11-11 81.30 82.20 78.75 80.85 0.0M
2021-11-10 84.45 86.78 79.35 80.10 0.0M
2021-11-09 92.40 92.40 83.70 85.35 0.0M
2021-11-08 87.00 96.78 84.60 92.55 0.1M
2021-11-05 82.80 83.10 78.15 79.20 0.0M
2021-11-04 83.55 84.90 80.85 82.35 0.0M
2021-11-03 80.40 84.30 80.25 83.55 0.0M
2021-11-02 82.05 83.40 78.75 80.40 0.0M
2021-11-01 81.00 84.75 80.55 83.40 0.0M
2021-10-29 79.20 81.30 77.40 80.25 0.0M
2021-10-28 76.95 80.10 73.43 79.50 0.0M
2021-10-27 81.60 81.90 74.70 74.85 0.0M
2021-10-26 82.65 82.65 78.90 79.35 0.0M
2021-10-25 80.70 84.45 79.65 82.35 0.0M
2021-10-22 85.95 85.95 79.20 79.80 0.0M
2021-10-21 85.50 88.34 85.05 85.95 0.0M
2021-10-20 85.05 87.30 84.15 85.20 0.0M
2021-10-19 84.45 87.44 83.25 84.00 0.0M
2021-10-18 86.25 87.75 84.30 84.90 0.0M
2021-10-15 87.75 87.75 85.35 85.80 0.0M
2021-10-14 87.08 89.70 84.30 86.25 0.0M
2021-10-13 87.30 89.85 85.50 86.40 0.0M
2021-10-12 85.20 87.15 84.60 86.70 0.0M
2021-10-11 86.55 87.00 83.55 85.20 0.0M
2021-10-08 89.40 90.00 84.45 86.25 0.0M
2021-10-07 87.15 90.45 87.15 88.95 0.0M
2021-10-06 87.60 88.51 84.45 86.40 0.0M
2021-10-05 87.60 91.50 86.40 89.10 0.0M
2021-10-04 91.50 91.50 85.20 87.30 0.0M
2021-10-01 92.70 95.55 90.75 92.55 0.0M
2021-09-30 90.75 96.00 89.93 93.75 0.0M
2021-09-29 92.55 101.25 89.40 90.30 0.0M
2021-09-28 96.60 102.75 91.50 92.10 0.0M
2021-09-27 100.50 101.70 88.65 98.70 0.0M
2021-09-24 107.70 108.00 104.70 105.60 0.0M
2021-09-23 105.75 110.63 102.90 109.50 0.0M
2021-09-22 109.80 109.80 102.75 105.45 0.0M
2021-09-21 107.70 110.25 103.95 107.55 0.0M
2021-09-20 105.90 112.80 102.15 107.10 0.0M
2021-09-17 114.30 119.85 107.40 108.00 0.0M
2021-09-16 111.60 115.20 107.40 114.00 0.0M
2021-09-15 114.60 114.90 109.80 112.50 0.0M
2021-09-14 115.65 117.45 112.05 114.45 0.0M
2021-09-13 115.80 118.35 111.75 116.25 0.0M
2021-09-10 118.95 120.00 114.30 115.50 0.0M
2021-09-09 116.25 120.75 115.20 117.90 0.0M
2021-09-08 124.20 124.20 114.75 117.90 0.0M
2021-09-07 125.70 128.60 122.40 124.95 0.0M
2021-09-03 125.25 130.95 123.30 125.70 0.0M
2021-09-02 128.25 132.30 124.35 126.60 0.0M
2021-09-01 120.90 131.85 120.00 128.25 0.0M
2021-08-31 134.70 134.70 114.15 120.90 0.1M
2021-08-30 129.00 138.00 124.88 135.90 0.0M
2021-08-27 130.35 134.55 125.10 127.95 0.0M
2021-08-26 127.05 132.75 126.38 129.15 0.0M
2021-08-25 129.90 130.62 124.65 126.60 0.0M
2021-08-24 123.90 132.45 123.78 129.60 0.0M
2021-08-23 115.65 123.75 115.50 123.75 0.0M
2021-08-20 107.25 115.34 105.15 114.60 0.0M
2021-08-19 112.35 114.45 105.15 107.55 0.0M
2021-08-18 114.15 116.55 109.65 114.00 0.0M
2021-08-17 113.40 117.15 112.20 114.75 0.0M
2021-08-16 114.30 120.75 113.19 115.50 0.0M
2021-08-13 118.05 118.20 109.50 116.10 0.0M
2021-08-12 122.40 123.75 117.75 121.05 0.0M
2021-08-11 116.40 127.16 112.50 125.85 0.1M
2021-08-10 147.00 147.00 134.25 134.55 0.0M
2021-08-09 148.80 151.50 144.00 145.05 0.0M
2021-08-06 155.70 155.93 148.35 148.80 0.0M
2021-08-05 145.35 156.30 141.04 155.10 0.0M
2021-08-04 151.65 154.35 144.68 144.75 0.0M
2021-08-03 157.50 158.85 149.70 152.10 0.0M
2021-08-02 153.90 162.30 151.80 156.75 0.0M
2021-07-30 155.70 157.35 149.85 154.50 0.0M
2021-07-29 167.25 170.85 155.40 156.45 0.0M
2021-07-28 156.60 169.95 153.00 164.40 0.0M
2021-07-27 161.10 163.50 149.22 156.60 0.0M
2021-07-26 174.45 179.70 157.65 162.60 0.0M
2021-07-23 177.00 178.50 154.95 175.50 0.1M
2021-07-22 185.25 187.20 172.02 175.35 0.0M
2021-07-21 178.80 193.20 165.75 186.90 0.1M
2021-07-20 151.50 190.65 147.75 181.80 0.2M
2021-07-19 144.90 153.15 144.15 151.50 0.0M
2021-07-16 150.75 150.75 144.75 148.50 0.0M
2021-07-15 145.50 153.75 143.55 149.70 0.0M
2021-07-14 150.30 156.60 142.37 145.95 0.0M
2021-07-13 154.05 156.60 149.40 150.45 0.0M
2021-07-12 158.70 158.70 149.25 154.65 0.0M
2021-07-09 151.80 160.90 148.95 159.15 0.0M
2021-07-08 151.05 151.35 146.70 150.75 0.0M
2021-07-07 149.10 153.75 146.10 151.05 0.0M
2021-07-06 152.70 153.00 145.95 149.10 0.0M
2021-07-02 158.10 158.70 148.95 152.70 0.0M
2021-07-01 164.85 167.40 154.95 157.80 0.0M
2021-06-30 162.60 171.45 159.00 165.45 0.0M
2021-06-29 174.15 175.35 158.63 160.50 0.0M
2021-06-28 170.70 177.45 169.35 174.15 0.0M
2021-06-25 164.55 174.75 161.59 168.75 0.1M
2021-06-24 154.65 165.00 154.65 164.70 0.0M
2021-06-23 151.05 155.85 148.50 154.65 0.0M
2021-06-22 146.70 153.15 143.40 150.75 0.0M
2021-06-21 148.35 149.25 142.65 144.30 0.0M
2021-06-18 151.20 156.10 146.55 146.70 0.0M
2021-06-17 155.40 163.20 151.05 152.85 0.0M
2021-06-16 163.80 163.98 150.75 155.40 0.0M
2021-06-15 171.00 173.40 158.40 164.25 0.0M
2021-06-14 180.00 185.23 165.75 171.30 0.0M
2021-06-11 157.35 178.95 154.19 174.75 0.0M
2021-06-10 158.85 161.94 149.25 155.40 0.0M
2021-06-09 151.80 174.00 145.65 159.00 0.1M
2021-06-08 163.50 166.20 147.60 150.75 0.0M
2021-06-07 162.00 166.65 156.15 161.40 0.0M
2021-06-04 159.45 167.88 154.35 160.20 0.0M
2021-06-03 152.40 163.43 149.40 157.50 0.0M
2021-06-02 145.05 156.45 145.05 152.25 0.0M
2021-06-01 149.55 152.36 142.20 145.50 0.0M
2021-05-28 148.80 153.90 145.80 146.10 0.0M
2021-05-27 151.80 154.05 147.45 150.90 0.0M
2021-05-26 153.90 154.50 150.90 151.80 0.0M
2021-05-25 156.75 156.75 151.05 152.85 0.0M
2021-05-24 163.20 164.48 153.00 153.90 0.0M
2021-05-21 163.95 169.20 158.40 163.20 0.0M
2021-05-20 155.40 163.50 155.40 160.50 0.0M
2021-05-19 161.40 165.15 150.90 155.10 0.0M
2021-05-18 154.50 172.65 149.78 166.20 0.0M
2021-05-17 151.50 155.70 148.58 152.85 0.0M
2021-05-14 146.40 156.60 146.40 151.05 0.0M
2021-05-13 166.35 166.35 146.55 146.55 0.0M
2021-05-12 148.95 168.75 141.45 165.45 0.0M
2021-05-11 153.00 166.34 150.75 152.10 0.0M
2021-05-10 173.85 175.95 153.90 157.20 0.0M
2021-05-07 175.65 177.90 170.25 173.85 0.0M
2021-05-06 169.50 180.23 164.70 174.75 0.0M
2021-05-05 172.05 180.00 165.75 168.75 0.0M
2021-05-04 172.50 173.10 165.45 172.20 0.0M
2021-05-03 181.05 183.30 172.95 173.55 0.0M
2021-04-30 181.35 185.10 175.35 180.00 0.0M
2021-04-29 182.25 185.25 178.65 181.65 0.0M
2021-04-28 181.50 186.00 179.85 181.05 0.0M
2021-04-27 184.05 186.00 179.85 180.90 0.0M
2021-04-26 184.20 191.10 181.50 183.45 0.0M
2021-04-23 185.40 196.35 180.75 186.90 0.0M
2021-04-22 182.10 189.45 180.75 183.15 0.0M
2021-04-21 183.60 189.60 180.75 181.95 0.0M
2021-04-20 191.40 196.20 181.05 182.55 0.0M
2021-04-19 207.75 207.75 192.75 194.40 0.0M
2021-04-16 215.70 215.70 200.10 209.25 0.0M
2021-04-15 200.40 229.20 195.45 218.40 0.0M
2021-04-14 191.25 204.00 189.90 198.60 0.0M
2021-04-13 191.85 195.90 187.95 192.45 0.0M
2021-04-12 190.20 192.38 184.50 191.10 0.0M
2021-04-09 193.95 196.50 190.65 192.30 0.0M
2021-04-08 198.45 200.25 189.60 194.25 0.0M
2021-04-07 198.00 203.85 191.55 197.25 0.0M
2021-04-06 201.15 204.00 197.10 199.80 0.0M
2021-04-05 194.85 203.70 194.25 199.35 0.0M
2021-04-01 199.50 203.68 188.63 193.80 0.0M
2021-03-31 177.00 196.49 172.80 192.75 0.1M
2021-03-30 167.70 171.30 160.20 171.00 0.0M
2021-03-29 173.25 178.03 159.75 168.00 0.0M
2021-03-26 172.80 187.95 168.00 172.65 0.0M
2021-03-25 180.15 184.50 165.30 173.10 0.0M
2021-03-24 199.50 204.90 180.15 180.90 0.0M
2021-03-23 213.75 219.15 195.00 196.50 0.0M
2021-03-22 234.45 242.70 210.53 217.35 0.0M
2021-03-19 249.00 258.15 232.80 234.45 0.1M
2021-03-18 242.85 252.75 239.25 249.60 0.0M
2021-03-17 256.65 262.54 232.50 249.15 0.0M
2021-03-16 262.50 268.50 247.65 264.00 0.0M
2021-03-15 243.00 272.40 240.83 261.75 0.0M
2021-03-12 231.90 240.00 227.70 237.00 0.0M
2021-03-11 228.15 239.55 221.25 238.20 0.0M
2021-03-10 193.05 262.50 192.75 221.85 0.1M
2021-03-09 195.90 201.75 189.53 191.40 0.0M
2021-03-08 217.35 217.35 189.00 192.75 0.0M
2021-03-05 223.65 237.00 200.55 219.75 0.0M
2021-03-04 233.55 242.94 213.75 223.35 0.0M
2021-03-03 252.00 259.56 229.95 233.10 0.0M
2021-03-02 263.40 269.10 251.85 254.70 0.0M
2021-03-01 288.75 288.75 255.00 259.20 0.0M
2021-02-26 253.35 268.65 249.00 258.90 0.0M
2021-02-25 281.10 281.25 249.75 252.75 0.0M
2021-02-24 276.90 289.95 275.25 279.45 0.0M
2021-02-23 311.55 321.75 243.90 271.65 0.0M
2021-02-22 354.75 367.20 315.45 316.50 0.0M
2021-02-19 360.00 362.70 333.00 333.75 0.0M
2021-02-18 352.95 372.08 348.45 367.35 0.0M
2021-02-17 364.95 375.60 345.00 363.15 0.0M
2021-02-16 402.00 416.85 345.15 367.50 0.1M
2021-02-12 435.00 508.50 379.80 417.00 0.2M