トゥリース・メディカルコンセプト (TMCI)

TMCI
🏛️ アメリカ →
6.71
最終更新: 2025-09-30
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 18.42 19.05 18.35 18.64 0.3M
2021-12-30 17.12 18.70 17.10 18.52 0.3M
2021-12-29 17.06 17.28 16.49 17.10 0.2M
2021-12-28 17.39 17.59 16.53 17.12 0.2M
2021-12-27 17.33 17.62 17.01 17.49 0.1M
2021-12-23 16.62 17.31 16.44 17.27 0.1M
2021-12-22 16.03 16.68 15.69 16.64 0.2M
2021-12-21 15.64 16.48 15.30 16.01 0.4M
2021-12-20 16.26 16.60 15.00 15.48 0.4M
2021-12-17 16.07 17.20 15.21 16.54 2.5M
2021-12-16 16.50 17.24 16.15 16.25 0.5M
2021-12-15 17.02 17.02 15.58 16.28 0.5M
2021-12-14 17.38 18.00 16.65 16.98 0.2M
2021-12-13 16.56 17.52 16.11 17.49 0.4M
2021-12-10 17.54 17.79 16.59 16.69 0.3M
2021-12-09 18.77 19.58 17.30 17.45 0.3M
2021-12-08 18.26 18.89 17.81 18.82 0.4M
2021-12-07 17.88 18.86 17.63 18.16 0.3M
2021-12-06 17.17 18.09 17.17 17.64 0.4M
2021-12-03 18.79 19.93 16.99 17.20 0.3M
2021-12-02 18.14 18.91 17.61 18.78 0.3M
2021-12-01 17.72 18.43 17.36 17.96 0.3M
2021-11-30 16.73 17.54 16.42 17.31 0.6M
2021-11-29 17.92 18.20 16.65 16.80 0.4M
2021-11-26 17.59 18.08 17.27 17.89 0.2M
2021-11-24 17.42 18.10 16.57 17.94 0.3M
2021-11-23 18.21 18.69 17.04 17.52 0.3M
2021-11-22 19.54 19.64 18.02 18.09 0.4M
2021-11-19 19.07 19.80 18.93 19.56 0.2M
2021-11-18 22.19 22.19 19.14 19.20 0.2M
2021-11-17 21.05 21.05 20.00 20.04 0.2M
2021-11-16 20.46 21.20 20.46 21.17 0.3M
2021-11-15 21.68 21.87 19.96 20.57 0.4M
2021-11-12 21.44 21.99 21.21 21.77 0.2M
2021-11-11 21.28 22.31 21.19 21.41 0.1M
2021-11-10 22.50 22.50 21.14 21.30 0.2M
2021-11-09 21.11 23.50 21.11 22.46 0.4M
2021-11-08 23.92 24.35 23.22 23.53 0.2M
2021-11-05 24.05 24.55 23.15 23.84 0.5M
2021-11-04 23.66 24.42 23.35 24.23 0.3M
2021-11-03 23.23 24.14 23.06 24.04 0.2M
2021-11-02 23.31 23.63 22.79 23.16 0.2M
2021-11-01 23.03 23.84 22.80 23.54 0.3M
2021-10-29 22.95 23.13 22.38 23.06 0.2M
2021-10-27 23.25 23.67 22.58 23.07 0.2M
2021-10-26 22.24 23.32 22.07 23.19 0.3M
2021-10-25 21.93 22.62 21.08 22.13 0.3M
2021-10-22 20.20 22.00 20.11 21.98 0.7M
2021-10-21 24.50 24.50 19.18 19.95 1.6M
2021-10-20 25.00 25.69 24.26 24.45 0.3M
2021-10-19 24.80 25.67 24.20 25.39 0.1M
2021-10-18 24.18 24.89 23.58 24.60 0.0M
2021-10-15 24.25 24.94 24.04 24.42 0.1M
2021-10-14 22.83 24.39 22.78 23.92 0.2M
2021-10-13 23.52 24.26 22.43 22.56 0.2M
2021-10-12 25.22 25.59 23.42 23.68 0.2M
2021-10-11 25.40 25.79 24.99 25.20 0.1M
2021-10-08 25.78 26.20 25.07 25.43 0.1M
2021-10-07 26.00 26.32 25.38 25.73 0.1M
2021-10-06 25.49 26.07 25.29 26.00 0.1M
2021-10-05 25.11 25.85 24.51 25.56 0.1M
2021-10-04 26.51 26.77 24.77 25.09 0.2M
2021-10-01 27.00 27.25 25.94 26.52 0.2M
2021-09-30 27.50 27.50 26.00 26.90 0.3M
2021-09-29 27.64 28.00 27.21 27.50 0.2M
2021-09-28 27.92 28.00 26.97 27.63 0.2M
2021-09-27 29.45 29.45 27.81 28.00 0.2M
2021-09-24 29.00 29.61 28.38 29.35 0.1M
2021-09-23 28.31 29.36 27.97 29.13 0.1M
2021-09-22 29.08 29.89 27.88 28.25 0.1M
2021-09-21 27.60 29.98 27.15 29.05 0.3M
2021-09-20 28.35 31.02 27.28 27.85 0.3M
2021-09-17 28.10 29.23 27.68 28.98 0.3M
2021-09-16 28.51 28.73 27.59 28.03 0.2M
2021-09-15 30.08 30.08 28.12 28.66 0.3M
2021-09-14 27.91 30.25 27.65 29.99 0.2M
2021-09-13 27.27 27.83 27.08 27.70 0.2M
2021-09-10 28.70 29.90 27.12 27.33 0.1M
2021-09-09 28.43 30.25 28.23 28.44 0.2M
2021-09-08 28.68 29.54 27.93 28.55 0.1M
2021-09-07 27.22 29.40 26.86 28.79 0.1M
2021-09-03 27.34 27.49 26.75 27.22 0.0M
2021-09-02 26.95 28.41 25.34 27.29 0.1M
2021-09-01 25.35 26.75 25.24 26.62 0.1M
2021-08-31 24.95 25.48 24.40 25.25 0.0M
2021-08-30 25.15 25.82 24.87 24.91 0.1M
2021-08-27 24.84 25.49 24.84 25.14 0.1M
2021-08-26 25.82 25.82 24.19 24.67 0.1M
2021-08-25 25.40 25.40 24.23 25.20 0.1M
2021-08-24 24.49 25.77 24.26 25.29 0.0M
2021-08-23 24.78 24.91 23.92 24.46 0.1M
2021-08-20 25.04 25.37 24.46 24.51 0.0M
2021-08-19 25.15 25.91 23.85 25.33 0.1M
2021-08-18 25.32 25.78 24.77 25.24 0.1M
2021-08-17 24.19 26.30 23.03 25.20 0.1M
2021-08-16 23.93 24.55 22.46 24.31 0.2M
2021-08-13 25.71 25.71 24.02 24.15 0.1M
2021-08-12 25.86 26.55 25.05 25.71 0.1M
2021-08-11 26.51 27.51 25.70 25.97 0.1M
2021-08-10 26.38 26.86 25.96 26.46 0.1M
2021-08-09 26.95 27.50 25.68 26.18 0.1M
2021-08-06 27.66 29.40 26.25 27.18 0.2M
2021-08-05 28.40 28.40 27.41 28.12 0.5M
2021-08-04 29.03 29.51 27.94 28.11 0.2M
2021-08-03 30.01 30.34 29.07 29.26 0.1M
2021-08-02 30.38 31.76 29.86 29.90 0.2M
2021-07-30 29.17 30.50 28.43 30.26 0.1M
2021-07-29 29.03 29.89 28.54 29.12 0.1M
2021-07-28 27.71 29.68 27.28 28.77 0.1M
2021-07-27 27.00 29.01 26.35 27.61 0.2M
2021-07-26 27.13 27.45 26.04 27.03 0.1M
2021-07-23 27.41 27.41 25.89 27.07 0.1M
2021-07-22 28.23 28.44 27.32 27.34 0.1M
2021-07-21 27.90 29.75 27.71 28.24 0.3M
2021-07-20 27.50 28.28 27.36 27.74 0.3M
2021-07-19 27.33 27.87 26.93 27.50 0.2M
2021-07-16 27.69 28.87 27.29 27.69 0.1M
2021-07-15 27.86 27.96 26.96 27.27 0.1M
2021-07-14 28.84 28.84 27.50 27.86 0.1M
2021-07-13 29.10 29.71 28.57 28.83 0.1M
2021-07-12 28.73 29.88 28.27 29.04 0.2M
2021-07-09 29.52 29.88 27.91 28.43 0.2M
2021-07-08 29.67 29.67 27.62 29.41 0.3M
2021-07-07 29.19 31.33 29.19 30.25 0.2M
2021-07-06 30.03 30.82 28.67 29.02 0.4M
2021-07-02 30.42 31.44 29.53 30.00 0.4M
2021-07-01 31.31 31.31 29.67 30.50 0.3M
2021-06-30 30.41 31.51 30.01 31.26 0.2M
2021-06-29 31.70 32.30 29.98 30.48 0.3M
2021-06-28 30.98 31.97 30.50 31.77 0.3M
2021-06-25 31.47 32.15 30.66 31.00 1.6M
2021-06-24 32.85 33.61 31.29 31.50 0.3M
2021-06-23 33.70 34.07 31.85 32.72 0.3M
2021-06-22 33.55 34.19 33.45 33.79 0.3M
2021-06-21 33.56 33.87 33.03 33.48 0.4M
2021-06-18 34.80 35.09 33.06 33.51 0.9M
2021-06-17 35.45 35.70 34.40 34.79 0.8M
2021-06-16 34.69 36.22 34.69 35.46 0.4M
2021-06-15 34.40 35.33 33.93 34.89 0.2M
2021-06-14 36.10 37.17 34.14 34.39 0.4M
2021-06-11 35.75 36.17 35.61 36.11 0.2M
2021-06-10 35.34 36.23 34.67 35.61 0.2M
2021-06-09 35.57 36.42 35.35 35.61 0.2M
2021-06-08 35.07 36.46 34.31 35.95 0.2M
2021-06-07 36.55 36.67 34.68 34.86 0.3M
2021-06-04 35.55 36.10 33.50 36.02 0.2M
2021-06-03 36.02 36.73 35.18 35.99 0.2M
2021-06-02 33.90 36.06 33.15 35.65 0.3M
2021-06-01 32.90 34.00 32.29 33.96 0.1M
2021-05-28 31.15 32.50 30.72 32.45 0.2M
2021-05-27 29.78 32.54 28.53 32.33 0.1M
2021-05-26 29.21 31.49 28.00 29.57 0.3M
2021-05-25 28.53 29.10 27.93 28.09 0.2M
2021-05-24 29.09 30.00 28.04 28.24 0.2M
2021-05-21 29.83 30.50 28.34 28.77 0.2M
2021-05-20 30.00 32.00 29.22 29.46 0.2M
2021-05-19 30.22 30.22 28.29 29.84 0.1M
2021-05-18 29.07 32.70 29.07 30.37 0.3M
2021-05-17 28.25 30.85 28.20 29.36 0.2M
2021-05-14 27.42 30.23 24.31 29.44 0.3M
2021-05-13 30.96 31.99 27.01 27.06 0.4M
2021-05-12 32.47 33.00 30.71 31.02 0.2M
2021-05-11 32.35 33.47 30.75 32.99 0.2M
2021-05-10 33.02 34.43 32.08 32.97 0.3M
2021-05-07 30.55 32.85 29.61 32.57 0.2M
2021-05-06 30.79 31.69 29.07 30.10 0.2M
2021-05-05 28.92 33.07 28.31 30.37 0.2M
2021-05-04 30.37 30.97 28.10 28.48 0.2M
2021-05-03 30.65 32.39 29.31 30.16 0.1M
2021-04-30 29.53 32.02 28.40 31.36 0.2M
2021-04-29 29.60 31.04 28.79 29.32 0.2M
2021-04-28 31.74 32.71 28.47 29.00 0.5M
2021-04-27 28.75 34.47 28.00 31.27 1.0M
2021-04-26 26.20 30.93 26.04 28.94 1.1M
2021-04-23 24.50 28.55 24.25 25.53 5.2M