トゥリース・メディカルコンセプト (TMCI)

TMCI
🏛️ アメリカ →
6.72
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
2022-12-30 23.22 23.22 22.38 22.99 0.2M
2022-12-29 22.98 23.80 22.98 23.44 0.1M
2022-12-28 23.21 24.26 22.62 22.80 0.1M
2022-12-27 23.80 24.20 23.20 23.27 0.1M
2022-12-23 24.21 24.40 23.60 23.93 0.1M
2022-12-22 23.71 24.57 23.45 24.32 0.1M
2022-12-21 23.74 24.53 23.74 23.94 0.1M
2022-12-20 22.83 23.75 22.43 23.59 0.2M
2022-12-19 22.89 23.12 22.44 22.89 0.2M
2022-12-16 23.06 23.73 22.47 22.95 0.5M
2022-12-15 23.70 23.70 23.06 23.38 0.2M
2022-12-14 24.03 24.26 23.54 24.02 0.3M
2022-12-13 24.65 25.00 24.12 24.16 0.3M
2022-12-12 24.07 24.75 23.79 23.79 0.2M
2022-12-09 23.93 24.57 23.26 23.96 0.2M
2022-12-08 24.51 24.54 23.84 23.96 0.2M
2022-12-07 23.81 24.30 23.25 24.22 0.1M
2022-12-06 24.13 24.57 23.75 23.88 0.2M
2022-12-05 24.02 24.88 23.65 24.44 0.2M
2022-12-02 24.29 25.01 23.96 23.99 0.3M
2022-12-01 23.01 24.70 22.73 24.67 0.3M
2022-11-30 22.00 23.29 21.58 23.15 0.3M
2022-11-29 22.11 22.58 21.86 22.12 0.2M
2022-11-28 22.10 22.36 21.68 22.16 0.2M
2022-11-25 22.19 22.35 21.94 22.21 0.1M
2022-11-23 22.31 22.51 22.00 22.14 0.2M
2022-11-22 22.64 22.71 21.96 22.24 0.3M
2022-11-21 21.79 22.34 21.49 21.77 0.2M
2022-11-18 22.46 23.61 22.25 22.57 0.3M
2022-11-17 20.63 21.91 20.63 21.18 0.4M
2022-11-16 20.12 21.20 19.75 21.19 0.6M
2022-11-15 24.99 24.99 19.34 20.54 1.9M
2022-11-14 24.67 24.67 23.80 24.11 0.2M
2022-11-11 23.95 24.87 23.46 24.48 0.3M
2022-11-10 22.71 23.94 21.41 23.64 0.3M
2022-11-09 21.57 22.15 20.01 21.48 0.5M
2022-11-08 21.21 21.21 20.31 20.45 0.3M
2022-11-07 22.26 22.26 20.23 21.08 0.5M
2022-11-04 22.42 22.42 21.35 22.04 0.2M
2022-11-03 22.11 22.63 21.91 21.98 0.2M
2022-11-02 23.26 23.94 22.26 22.69 0.3M
2022-11-01 24.86 25.02 23.35 23.46 0.2M
2022-10-31 23.90 24.56 23.14 24.48 0.4M
2022-10-28 22.98 24.12 22.61 24.03 0.2M
2022-10-27 23.91 23.91 22.65 23.17 0.2M
2022-10-26 23.46 24.52 23.21 23.74 0.2M
2022-10-25 22.99 24.34 22.80 23.23 0.2M
2022-10-24 23.57 23.79 22.30 22.79 0.2M
2022-10-21 22.99 23.65 22.51 23.53 0.2M
2022-10-20 22.78 23.54 22.54 22.79 0.2M
2022-10-19 24.19 24.32 22.12 22.78 0.4M
2022-10-18 23.75 24.34 23.50 24.27 0.4M
2022-10-17 22.57 23.53 22.57 23.08 0.2M
2022-10-14 23.42 23.71 22.26 22.42 0.2M
2022-10-13 22.45 23.45 21.28 23.00 0.2M
2022-10-12 22.70 23.06 21.87 22.93 0.2M
2022-10-11 21.96 23.08 21.15 22.36 0.3M
2022-10-10 22.65 22.65 21.53 21.90 0.2M
2022-10-07 23.47 23.47 22.52 22.66 0.2M
2022-10-06 22.91 23.56 22.57 23.24 0.2M
2022-10-05 23.02 23.32 22.24 22.87 0.2M
2022-10-04 23.37 24.16 23.04 23.22 0.5M
2022-10-03 22.39 22.92 22.14 22.84 0.3M
2022-09-30 22.72 23.14 22.05 22.07 0.3M
2022-09-29 22.50 23.39 21.13 22.74 0.4M
2022-09-28 22.60 23.33 22.55 22.89 0.4M
2022-09-27 22.35 22.89 22.02 22.39 0.2M
2022-09-26 22.63 23.09 22.11 22.17 0.3M
2022-09-23 22.05 22.72 21.48 22.66 0.3M
2022-09-22 22.82 22.93 21.97 22.37 0.3M
2022-09-21 24.30 24.30 22.93 22.93 0.3M
2022-09-20 22.63 23.76 22.21 23.55 0.3M
2022-09-19 22.32 23.01 21.81 22.94 0.3M
2022-09-16 23.37 23.72 22.45 22.76 1.7M
2022-09-15 23.98 25.00 23.28 23.75 0.5M
2022-09-14 22.41 24.23 22.04 24.18 0.7M
2022-09-13 22.35 23.26 22.18 22.33 0.3M
2022-09-12 23.70 24.17 23.31 23.35 0.4M
2022-09-09 21.90 24.18 21.74 23.53 1.0M
2022-09-08 20.72 21.80 20.67 21.70 0.6M
2022-09-07 19.81 21.00 19.49 20.91 0.4M
2022-09-06 19.82 21.00 19.70 19.93 0.4M
2022-09-02 20.04 20.84 19.35 19.67 0.2M
2022-09-01 19.84 19.94 19.08 19.72 0.1M
2022-08-31 19.58 20.26 19.46 20.03 0.2M
2022-08-30 20.14 20.40 19.12 19.45 0.2M
2022-08-29 20.50 20.77 19.58 19.95 0.3M
2022-08-26 21.00 21.35 20.27 20.55 0.3M
2022-08-25 20.58 21.85 20.43 21.24 0.8M
2022-08-24 18.98 20.07 18.80 19.91 0.2M
2022-08-23 18.51 19.01 18.20 18.91 0.2M
2022-08-22 19.33 20.00 18.53 18.61 0.2M
2022-08-19 19.51 19.70 18.97 19.65 0.2M
2022-08-18 18.91 19.33 18.32 19.31 0.1M
2022-08-17 19.90 20.02 19.01 19.03 0.1M
2022-08-16 19.91 20.34 19.42 20.12 0.3M
2022-08-15 19.70 20.56 19.49 20.29 0.3M
2022-08-12 19.23 19.99 19.22 19.91 0.4M
2022-08-11 19.66 19.76 19.26 19.42 0.2M
2022-08-10 19.00 19.75 18.62 19.46 0.5M
2022-08-09 19.61 19.62 18.29 18.57 0.2M
2022-08-08 19.63 19.85 18.87 19.71 0.2M
2022-08-05 19.12 19.90 18.65 19.57 0.3M
2022-08-04 18.50 19.64 17.62 19.58 0.3M
2022-08-03 18.18 19.21 17.99 19.07 0.3M
2022-08-02 16.81 18.36 16.81 18.11 0.2M
2022-08-01 16.68 17.26 16.21 17.03 0.1M
2022-07-29 16.95 17.00 16.58 16.92 0.1M
2022-07-28 16.90 17.26 16.50 17.05 0.1M
2022-07-27 16.38 16.90 16.38 16.81 0.1M
2022-07-26 16.44 16.88 16.15 16.25 0.1M
2022-07-25 15.48 16.52 15.17 16.37 0.1M
2022-07-22 16.20 16.20 15.51 15.64 0.1M
2022-07-21 16.34 16.34 15.76 16.14 0.1M
2022-07-20 16.01 16.30 15.72 16.13 0.2M
2022-07-19 15.62 16.55 15.61 15.95 0.2M
2022-07-18 16.41 16.51 15.27 15.43 0.1M
2022-07-15 16.67 16.83 15.52 16.27 0.2M
2022-07-14 15.84 16.32 15.40 16.21 0.1M
2022-07-13 16.05 16.34 15.77 16.05 0.1M
2022-07-12 16.29 16.81 15.59 16.18 0.1M
2022-07-11 16.49 16.76 16.09 16.23 0.1M
2022-07-08 16.23 16.82 15.67 16.75 0.1M
2022-07-07 15.72 16.42 15.59 16.36 0.1M
2022-07-06 15.17 15.83 15.17 15.53 0.1M
2022-07-05 14.59 15.20 14.39 15.09 0.1M
2022-07-01 14.33 14.78 14.17 14.71 0.2M
2022-06-30 14.31 14.98 14.06 14.34 0.1M
2022-06-29 14.55 14.68 14.23 14.42 0.1M
2022-06-28 15.08 15.17 14.43 14.49 0.1M
2022-06-27 15.42 15.44 14.71 14.96 0.1M
2022-06-24 15.81 16.00 15.17 15.26 0.5M
2022-06-23 15.38 15.77 15.13 15.49 0.1M
2022-06-22 14.26 15.41 14.25 15.18 0.2M
2022-06-21 14.98 15.45 14.61 14.64 0.2M
2022-06-17 13.59 14.90 13.39 14.71 0.5M
2022-06-16 14.04 14.07 13.33 13.59 0.3M
2022-06-15 14.17 14.88 14.17 14.70 0.3M
2022-06-14 14.22 14.22 13.19 14.02 0.2M
2022-06-13 14.51 14.78 13.62 14.02 0.2M
2022-06-10 15.42 15.74 14.98 15.02 0.1M
2022-06-09 16.63 16.63 15.76 15.83 0.1M
2022-06-08 16.51 16.89 16.41 16.75 0.2M
2022-06-07 16.71 17.32 16.41 16.72 0.1M
2022-06-06 17.63 17.65 16.65 17.02 0.2M
2022-06-03 16.85 17.40 16.21 17.29 0.1M
2022-06-02 16.66 17.41 16.10 16.95 0.1M
2022-06-01 16.67 16.97 16.23 16.61 0.2M
2022-05-31 16.55 16.82 16.49 16.69 0.3M
2022-05-27 16.21 17.20 16.21 16.72 0.2M
2022-05-26 15.45 16.20 15.33 16.05 0.1M
2022-05-25 15.66 15.76 15.02 15.23 0.2M
2022-05-24 15.58 16.03 15.32 15.87 0.1M
2022-05-23 15.17 15.90 14.89 15.90 0.2M
2022-05-20 14.92 15.10 14.17 14.67 0.2M
2022-05-19 14.45 14.93 14.31 14.55 0.2M
2022-05-18 15.80 15.80 14.57 14.63 0.1M
2022-05-17 15.18 15.89 15.11 15.80 0.1M
2022-05-16 14.61 15.02 14.51 14.77 0.1M
2022-05-13 13.88 14.83 13.85 14.57 0.2M
2022-05-12 12.87 13.79 12.84 13.61 0.2M
2022-05-11 13.28 14.09 12.90 12.93 0.2M
2022-05-10 13.42 14.06 12.48 13.31 0.3M
2022-05-09 15.96 16.26 12.93 13.15 0.7M
2022-05-06 17.95 18.06 16.14 16.32 0.6M
2022-05-05 18.71 18.71 17.65 18.01 0.3M
2022-05-04 19.70 19.70 17.86 19.07 0.3M
2022-05-03 19.72 19.75 19.23 19.55 0.1M
2022-05-02 19.68 19.80 19.08 19.60 0.2M
2022-04-29 19.74 19.90 19.22 19.60 0.3M
2022-04-28 19.83 19.94 18.91 19.87 0.3M
2022-04-27 19.29 19.66 19.21 19.56 0.2M
2022-04-26 19.59 20.01 19.35 19.44 0.3M
2022-04-25 19.22 19.94 19.09 19.77 0.2M
2022-04-22 19.58 19.62 18.99 19.26 0.2M
2022-04-21 20.11 20.11 19.47 19.61 0.2M
2022-04-20 20.00 20.14 19.76 19.90 0.2M
2022-04-19 18.72 19.83 18.51 19.81 0.2M
2022-04-18 19.71 19.71 18.52 18.66 0.1M
2022-04-14 20.00 20.45 19.66 19.89 0.1M
2022-04-13 19.63 20.19 19.52 20.17 0.2M
2022-04-12 19.22 19.87 19.01 19.50 0.2M
2022-04-11 19.74 19.83 18.00 18.84 0.1M
2022-04-08 20.14 20.71 19.91 20.05 0.5M
2022-04-07 19.22 20.69 19.22 20.29 0.6M
2022-04-06 19.03 19.35 18.41 19.23 0.1M
2022-04-05 19.42 19.55 19.10 19.18 0.2M
2022-04-04 19.60 19.96 18.96 19.29 0.2M
2022-04-01 18.88 19.76 18.88 19.50 0.2M
2022-03-31 18.87 19.30 18.78 18.91 0.1M
2022-03-30 19.45 19.72 18.87 18.92 0.1M
2022-03-29 19.47 20.26 19.43 19.52 0.3M
2022-03-28 19.03 19.20 18.36 19.05 0.1M
2022-03-25 18.83 19.45 18.37 18.99 0.1M
2022-03-24 18.82 19.14 18.35 18.83 0.1M
2022-03-23 19.40 19.90 18.77 18.78 0.1M
2022-03-22 19.76 20.02 19.58 19.91 0.2M
2022-03-21 20.36 20.50 19.36 19.67 0.1M
2022-03-18 19.97 20.67 19.65 20.60 0.5M
2022-03-17 19.23 20.23 19.16 19.98 0.3M
2022-03-16 18.86 19.47 18.03 19.26 0.3M
2022-03-15 17.75 18.96 17.63 18.85 0.3M
2022-03-14 18.70 19.04 17.29 17.70 0.2M
2022-03-11 19.79 20.16 18.76 18.81 0.1M
2022-03-10 19.43 19.55 18.80 19.43 0.1M
2022-03-09 20.04 20.16 19.58 19.95 0.3M
2022-03-08 18.26 19.81 18.09 19.15 0.4M
2022-03-07 20.55 20.82 18.00 18.47 0.2M
2022-03-04 19.00 20.72 18.09 20.48 0.5M
2022-03-03 20.82 21.13 20.24 20.41 0.2M
2022-03-02 21.19 21.19 20.35 20.68 0.2M
2022-03-01 21.57 21.84 20.84 21.03 0.2M
2022-02-28 20.95 21.63 20.71 21.54 0.4M
2022-02-25 20.43 21.42 19.51 20.99 0.1M
2022-02-24 18.40 20.23 18.00 20.13 0.2M
2022-02-23 19.33 19.63 18.82 19.04 0.1M
2022-02-22 19.28 20.00 18.71 19.18 0.1M
2022-02-18 20.50 20.64 19.29 19.57 0.1M
2022-02-17 21.12 21.62 20.62 20.66 0.1M
2022-02-16 20.93 21.63 20.19 21.58 0.1M
2022-02-15 20.00 21.29 20.00 20.96 0.1M
2022-02-14 20.06 20.67 19.08 19.56 0.1M
2022-02-11 21.00 21.25 19.52 20.32 0.2M
2022-02-10 19.69 21.85 19.69 21.19 0.5M
2022-02-09 20.38 21.40 19.90 20.22 0.3M
2022-02-08 19.73 20.10 19.05 20.05 0.3M
2022-02-07 18.35 19.89 17.95 19.76 0.2M
2022-02-04 18.90 18.96 17.73 18.47 0.1M
2022-02-03 18.30 19.69 18.30 18.90 0.2M
2022-02-02 18.88 19.49 18.07 19.33 0.3M
2022-02-01 18.30 18.77 17.65 18.58 0.2M
2022-01-31 16.70 18.16 16.51 18.14 0.2M
2022-01-28 17.45 17.45 15.49 16.73 0.2M
2022-01-27 19.90 19.90 17.32 17.52 0.2M
2022-01-26 18.46 19.58 17.53 18.10 0.2M
2022-01-25 18.12 18.23 17.19 17.82 0.2M
2022-01-24 17.99 18.65 16.98 18.42 0.2M
2022-01-21 19.09 20.06 18.48 18.51 0.2M
2022-01-20 19.18 20.44 19.09 19.57 0.2M
2022-01-19 19.04 19.43 18.36 19.03 0.2M
2022-01-18 20.30 20.36 18.77 18.99 0.3M
2022-01-14 20.19 20.48 19.59 20.48 0.1M
2022-01-13 20.29 20.84 19.92 20.46 0.3M
2022-01-12 20.53 20.97 20.00 20.06 0.2M
2022-01-11 20.25 20.73 19.18 20.46 0.4M
2022-01-10 17.44 20.61 17.13 20.25 0.6M
2022-01-07 19.31 20.34 17.48 17.63 0.3M
2022-01-06 17.86 18.31 16.79 17.97 0.2M
2022-01-05 19.79 20.18 17.33 17.83 0.3M
2022-01-04 19.73 20.01 19.09 19.95 0.4M
2022-01-03 18.78 20.19 18.48 19.75 0.2M