Tourmaline Bio Inc (TRML)

TRML
🏛️ アメリカ →
48.16
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 47.77 48.27 47.75 48.16 0.8M
2025-09-26 47.73 47.77 47.72 47.74 1.0M
2025-09-25 47.75 47.77 47.67 47.72 0.8M
2025-09-24 47.75 47.76 47.73 47.75 0.9M
2025-09-23 47.76 47.79 47.72 47.73 0.9M
2025-09-22 47.74 47.79 47.71 47.75 0.6M
2025-09-19 47.75 47.76 47.68 47.73 1.1M
2025-09-18 47.71 47.77 47.67 47.69 1.6M
2025-09-17 47.72 47.75 47.67 47.70 1.7M
2025-09-16 47.68 47.72 47.66 47.71 0.8M
2025-09-15 47.62 47.70 47.62 47.65 1.0M
2025-09-12 47.62 47.70 47.59 47.61 1.0M
2025-09-11 47.60 47.64 47.58 47.60 1.7M
2025-09-10 47.62 47.64 47.58 47.60 3.1M
2025-09-09 47.62 47.69 47.57 47.64 22.7M
2025-09-08 26.91 30.59 26.31 30.18 1.1M
2025-09-05 25.80 28.46 25.73 26.74 0.4M
2025-09-04 25.11 25.53 24.69 25.10 0.3M
2025-09-03 23.53 25.40 23.22 25.11 0.3M
2025-09-02 23.26 24.08 23.05 23.57 0.1M
2025-08-29 23.06 23.42 22.31 23.40 0.1M
2025-08-28 23.52 24.06 22.85 23.03 0.1M
2025-08-27 23.46 24.56 23.23 23.52 0.2M
2025-08-26 22.79 23.58 22.57 23.51 0.1M
2025-08-25 23.35 23.52 22.58 22.68 0.1M
2025-08-22 23.30 24.00 22.95 23.31 0.1M
2025-08-21 22.32 23.07 22.24 23.06 0.1M
2025-08-20 22.44 22.75 21.64 22.46 0.1M
2025-08-19 22.04 22.42 21.30 22.37 0.1M
2025-08-18 22.50 22.85 21.69 22.17 0.2M
2025-08-15 22.56 22.90 21.91 22.57 0.1M
2025-08-14 22.07 22.67 21.59 22.39 0.1M
2025-08-13 21.90 23.14 21.40 22.22 0.2M
2025-08-12 21.19 21.85 21.13 21.48 0.2M
2025-08-11 20.69 21.10 20.00 20.99 0.2M
2025-08-08 21.54 21.67 19.75 20.72 0.2M
2025-08-07 21.87 22.18 21.08 21.33 0.2M
2025-08-06 22.22 22.31 21.64 21.94 0.2M
2025-08-05 21.63 22.93 21.51 22.42 0.1M
2025-08-04 21.66 22.05 20.47 21.59 0.2M
2025-08-01 21.76 22.34 21.16 21.76 0.2M
2025-07-31 23.05 23.51 22.09 22.13 0.3M
2025-07-30 22.73 23.81 22.61 23.34 0.3M
2025-07-29 22.71 23.70 21.49 22.69 0.6M
2025-07-28 19.99 22.95 19.99 22.61 0.4M
2025-07-25 18.78 20.27 18.32 19.77 0.2M
2025-07-24 18.94 19.59 18.63 18.75 0.3M
2025-07-23 19.03 19.81 18.63 18.94 0.1M
2025-07-22 18.19 18.89 18.12 18.86 0.1M
2025-07-21 18.51 18.64 17.84 18.23 0.1M
2025-07-18 18.83 19.06 18.27 18.48 0.1M
2025-07-17 18.62 18.93 18.36 18.60 0.1M
2025-07-16 18.83 19.10 18.36 18.54 0.1M
2025-07-15 19.09 19.22 18.33 18.56 0.1M
2025-07-14 17.94 19.08 17.93 18.96 0.1M
2025-07-11 17.26 18.08 17.07 17.98 0.2M
2025-07-10 17.11 17.77 16.84 17.37 0.2M
2025-07-09 16.41 18.15 16.38 17.25 0.2M
2025-07-08 16.02 16.39 15.94 16.28 0.1M
2025-07-07 16.30 16.38 15.83 15.96 0.2M
2025-07-03 16.35 16.52 16.11 16.42 0.1M
2025-07-02 15.88 16.50 15.45 16.19 0.2M
2025-07-01 15.74 16.41 15.57 15.83 0.2M
2025-06-30 16.62 16.74 15.77 15.99 0.1M
2025-06-27 16.67 17.03 16.33 16.54 0.5M
2025-06-26 16.98 17.01 16.54 16.71 0.2M
2025-06-25 16.94 17.23 16.65 16.99 0.4M
2025-06-24 17.25 17.25 16.59 16.94 0.2M
2025-06-23 16.65 17.70 16.51 17.02 0.2M
2025-06-20 16.96 17.10 16.33 16.64 0.3M
2025-06-18 18.13 18.30 16.76 16.83 0.3M
2025-06-17 18.79 18.80 17.91 18.18 0.3M
2025-06-16 19.82 19.86 18.53 18.97 0.2M
2025-06-13 19.42 20.06 19.42 19.68 0.2M
2025-06-12 18.93 19.92 18.67 19.90 0.4M
2025-06-11 19.29 19.90 18.95 19.10 0.3M
2025-06-10 18.96 19.12 18.44 19.00 0.2M
2025-06-09 19.27 19.42 18.51 18.88 0.2M
2025-06-06 19.21 20.01 19.13 19.27 0.3M
2025-06-05 18.64 20.18 18.50 18.89 0.4M
2025-06-04 18.43 19.35 18.43 18.73 0.2M
2025-06-03 17.07 19.15 16.73 18.44 0.5M
2025-06-02 16.69 18.00 16.39 17.11 0.6M
2025-05-30 16.43 17.04 15.93 16.68 0.3M
2025-05-29 15.70 16.54 15.61 16.51 0.1M
2025-05-28 15.46 15.77 15.16 15.64 0.2M
2025-05-27 15.57 16.33 15.28 15.49 0.2M
2025-05-23 15.05 15.37 14.82 15.32 0.1M
2025-05-22 15.04 15.43 15.02 15.27 0.2M
2025-05-21 15.95 16.20 14.70 15.11 0.4M
2025-05-20 15.00 17.89 13.27 16.20 1.7M
2025-05-19 16.40 16.70 15.37 16.63 0.3M
2025-05-16 15.46 16.62 15.18 16.56 0.2M
2025-05-15 15.44 15.70 14.88 15.52 0.1M
2025-05-14 15.46 15.64 14.68 15.50 0.2M
2025-05-13 15.99 15.99 14.75 15.54 0.3M
2025-05-12 15.79 16.19 15.32 15.78 0.1M
2025-05-09 15.70 16.32 14.82 15.10 0.3M
2025-05-08 15.46 15.82 15.03 15.74 0.1M
2025-05-07 14.43 15.51 13.63 15.39 0.5M
2025-05-06 15.73 15.95 14.48 14.54 0.3M
2025-05-05 15.88 16.18 15.65 15.92 0.2M
2025-05-02 17.73 18.05 15.56 16.30 0.7M
2025-05-01 17.27 17.96 16.21 17.85 0.3M
2025-04-30 15.92 17.70 15.79 17.21 0.4M
2025-04-29 16.69 16.96 16.10 16.26 0.3M
2025-04-28 16.91 17.32 16.48 16.85 0.2M
2025-04-25 17.16 17.61 16.54 16.89 0.2M
2025-04-24 17.77 17.84 17.07 17.32 0.3M
2025-04-23 17.96 18.41 17.56 17.82 0.6M
2025-04-22 16.84 17.60 16.59 17.32 0.5M
2025-04-21 15.84 17.20 15.49 16.76 0.4M
2025-04-17 14.53 16.11 14.53 16.01 0.3M
2025-04-16 14.81 14.84 14.12 14.52 0.3M
2025-04-15 14.34 15.26 14.11 14.93 0.4M
2025-04-14 14.10 14.30 12.93 14.09 0.3M
2025-04-11 12.12 13.50 11.66 13.10 0.2M
2025-04-10 12.15 12.55 11.56 12.10 0.4M
2025-04-09 12.25 13.05 11.63 12.48 0.5M
2025-04-08 12.96 13.40 11.96 12.22 0.3M
2025-04-07 12.40 13.27 12.04 12.62 0.3M
2025-04-04 12.80 13.12 12.60 12.83 0.3M
2025-04-03 13.00 14.18 12.50 13.12 0.6M
2025-04-02 13.97 14.30 13.03 13.40 0.4M
2025-04-01 15.13 15.18 14.19 14.24 0.5M
2025-03-31 16.22 16.22 14.87 15.21 0.3M
2025-03-28 16.84 17.02 16.42 16.65 0.2M
2025-03-27 16.91 17.36 16.55 16.73 0.2M
2025-03-26 17.00 17.26 16.52 16.84 0.4M
2025-03-25 17.62 17.80 16.39 17.12 0.5M
2025-03-24 17.33 17.69 17.06 17.61 0.3M
2025-03-21 16.74 17.46 16.74 17.15 0.8M
2025-03-20 16.15 17.18 16.15 16.88 0.2M
2025-03-19 17.23 18.06 16.29 16.48 0.5M
2025-03-18 18.18 18.38 17.22 17.33 0.4M
2025-03-17 18.57 18.85 17.40 18.26 0.6M
2025-03-14 17.72 18.82 17.53 18.80 0.6M
2025-03-13 16.46 17.18 16.34 17.04 0.3M
2025-03-12 16.02 16.36 15.69 16.27 0.3M
2025-03-11 14.40 16.34 14.40 16.02 0.4M
2025-03-10 14.21 14.78 13.85 14.65 0.2M
2025-03-07 14.37 15.66 14.20 14.38 0.3M
2025-03-06 13.19 14.44 13.07 14.33 0.2M
2025-03-05 12.59 12.91 12.34 12.90 0.1M
2025-03-04 12.14 12.76 11.92 12.42 0.3M
2025-03-03 13.12 13.28 12.04 12.33 0.2M
2025-02-28 12.70 13.10 12.41 13.09 0.1M
2025-02-27 13.01 13.41 12.79 12.79 0.1M
2025-02-26 12.61 13.34 12.61 12.94 0.2M
2025-02-25 12.32 12.72 11.95 12.55 0.3M
2025-02-24 12.83 12.83 11.87 12.25 0.3M
2025-02-21 12.64 12.86 12.16 12.21 0.2M
2025-02-20 12.53 12.81 12.13 12.37 0.2M
2025-02-19 12.97 13.09 12.54 12.60 0.3M
2025-02-18 13.96 14.58 13.13 13.14 0.3M
2025-02-14 13.15 13.97 13.15 13.83 0.2M
2025-02-13 13.30 13.75 13.00 13.09 0.3M
2025-02-12 12.66 13.25 12.66 13.23 0.2M
2025-02-11 13.76 13.76 12.76 12.88 0.9M
2025-02-10 14.31 14.31 13.66 13.92 0.3M
2025-02-07 14.97 15.01 14.14 14.28 0.4M
2025-02-06 15.99 16.10 14.90 14.99 0.6M
2025-02-05 16.56 16.60 15.95 15.98 0.5M
2025-02-04 15.51 16.57 15.22 16.53 0.7M
2025-02-03 15.64 16.02 15.51 15.54 0.2M
2025-01-31 16.45 16.54 15.97 16.06 0.3M
2025-01-30 16.35 16.55 16.15 16.40 0.3M
2025-01-29 16.46 16.56 16.15 16.33 0.2M
2025-01-28 17.00 17.55 16.00 16.50 0.2M
2025-01-27 17.00 18.08 16.69 17.00 0.3M
2025-01-24 17.39 17.68 17.21 17.54 0.3M
2025-01-23 17.52 17.89 16.96 17.51 0.3M
2025-01-22 17.81 18.04 17.48 17.64 0.2M
2025-01-21 18.18 18.85 17.79 17.88 0.2M
2025-01-17 17.54 18.20 17.54 18.00 0.3M
2025-01-16 18.30 18.54 17.00 17.33 0.4M
2025-01-15 19.00 19.12 18.19 18.24 0.2M
2025-01-14 19.69 20.08 18.54 18.60 0.3M
2025-01-13 19.26 19.70 18.10 19.47 0.3M
2025-01-10 19.50 20.21 18.97 19.70 0.3M
2025-01-08 20.08 20.35 19.41 20.00 0.1M
2025-01-07 21.73 22.21 19.95 20.19 0.1M
2025-01-06 21.55 21.99 20.55 21.74 0.2M
2025-01-03 20.77 21.85 20.68 21.43 0.1M
2025-01-02 20.51 20.88 19.70 20.64 0.1M