ツイスト・バイオサイエンス (TWST)

TWST
🏛️ ドイツ →
22.75
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
2023-12-29 33.88 33.88 33.88 33.88 0.0M
2023-12-28 33.74 33.74 33.74 33.74 0.0M
2023-12-27 34.32 35.20 34.32 35.20 0.0M
2023-12-22 32.14 32.14 32.14 32.14 0.0M
2023-12-21 31.54 31.54 31.54 31.54 0.0M
2023-12-19 31.00 31.00 31.00 31.00 0.0M
2023-12-18 31.14 31.14 31.14 31.14 0.0M
2023-12-15 31.40 33.00 31.40 33.00 0.0M
2023-12-14 28.26 30.60 28.26 30.28 0.0M
2023-12-13 25.72 25.72 25.72 25.72 0.0M
2023-12-12 25.44 26.22 25.44 26.22 0.0M
2023-12-11 24.58 24.58 24.58 24.58 0.0M
2023-12-08 24.00 24.00 24.00 24.00 0.0M
2023-12-07 23.66 23.66 23.62 23.62 0.0M
2023-12-06 22.46 22.46 22.46 22.46 0.0M
2023-12-05 23.18 23.18 23.18 23.18 0.0M
2023-12-04 22.74 22.74 22.74 22.74 0.0M
2023-12-01 21.68 21.68 21.68 21.68 0.0M
2023-11-30 22.02 22.02 22.02 22.02 0.0M
2023-11-29 21.50 22.30 21.50 22.30 0.0M
2023-11-28 21.58 21.58 21.58 21.58 0.0M
2023-11-27 21.92 21.92 21.92 21.92 0.0M
2023-11-24 21.44 21.44 21.44 21.44 0.0M
2023-11-23 21.42 21.42 21.42 21.42 0.0M
2023-11-22 21.34 21.34 21.34 21.34 0.0M
2023-11-21 21.50 21.50 21.50 21.50 0.0M
2023-11-17 17.28 17.28 17.28 17.28 0.0M
2023-11-16 17.50 17.50 17.50 17.50 0.0M
2023-11-14 15.81 15.81 15.81 15.81 0.0M
2023-11-13 15.43 15.43 15.43 15.43 0.0M
2023-11-10 15.30 15.30 15.30 15.30 0.0M
2023-11-09 15.92 15.92 15.92 15.92 0.0M
2023-11-02 14.48 14.48 14.48 14.48 0.0M
2023-11-01 14.64 14.64 14.64 14.64 0.0M
2023-10-31 13.93 13.93 13.93 13.93 0.0M
2023-10-30 14.11 14.11 14.11 14.11 0.0M
2023-10-27 14.50 14.50 14.50 14.50 0.0M
2023-10-26 14.23 14.23 14.23 14.23 0.0M
2023-10-25 15.34 15.34 15.34 15.34 0.0M
2023-10-24 14.65 14.65 14.65 14.65 0.0M
2023-10-23 15.55 15.55 15.53 15.53 0.0M
2023-10-20 15.38 15.38 15.38 15.38 0.0M
2023-10-19 15.93 15.93 15.93 15.93 0.0M
2023-10-18 17.05 17.05 17.05 17.05 0.0M
2023-10-17 16.56 16.56 16.56 16.56 0.0M
2023-10-16 15.85 15.85 15.85 15.85 0.0M
2023-10-13 16.23 16.23 16.23 16.23 0.0M
2023-10-12 17.82 17.82 17.82 17.82 0.0M
2023-10-11 17.96 17.96 17.96 17.96 0.0M
2023-10-10 17.20 17.20 17.20 17.20 0.0M
2023-10-09 16.74 16.77 16.74 16.77 0.0M
2023-10-06 17.45 17.45 17.45 17.45 0.0M
2023-10-05 17.41 17.78 17.41 17.78 0.0M
2023-10-04 17.18 17.18 17.18 17.18 0.0M
2023-10-03 17.94 17.94 17.94 17.94 0.0M
2023-10-02 18.88 18.88 18.88 18.88 0.0M
2023-09-29 19.09 19.09 19.09 19.09 0.0M
2023-09-28 19.17 19.93 19.17 19.93 0.0M
2023-09-27 18.49 18.49 18.49 18.49 0.0M
2023-09-26 19.31 19.31 19.31 19.31 0.0M
2023-09-25 18.79 18.79 18.79 18.79 0.0M
2023-09-22 18.14 18.14 18.14 18.14 0.0M
2023-09-21 18.59 18.59 18.59 18.59 0.0M
2023-09-20 18.67 18.67 18.67 18.67 0.0M
2023-09-19 18.85 18.85 18.85 18.85 0.0M
2023-09-18 19.29 19.29 19.29 19.29 0.0M
2023-09-15 20.26 20.26 20.26 20.26 0.0M
2023-09-14 21.08 21.08 21.08 21.08 0.0M
2023-09-13 21.00 21.00 21.00 21.00 0.0M
2023-09-12 20.98 20.98 20.98 20.98 0.0M
2023-09-11 20.54 20.54 20.54 20.54 0.0M
2023-09-08 21.48 21.48 21.48 21.48 0.0M
2023-09-06 21.40 21.40 21.40 21.40 0.0M
2023-09-05 21.40 21.40 21.40 21.40 0.0M
2023-09-04 21.44 21.44 21.44 21.44 0.0M
2023-09-01 19.91 19.93 19.91 19.93 0.0M
2023-08-31 19.56 19.56 19.56 19.56 0.0M
2023-08-30 19.15 19.15 19.15 19.15 0.0M
2023-08-29 17.92 17.92 17.92 17.92 0.0M
2023-08-28 17.99 17.99 17.99 17.99 0.0M
2023-08-25 17.48 17.48 17.48 17.48 0.0M
2023-08-24 18.38 18.38 18.38 18.38 0.0M
2023-08-23 17.70 17.70 17.70 17.70 0.0M
2023-08-22 17.43 17.47 17.43 17.47 0.0M
2023-08-21 17.55 17.55 17.41 17.41 0.0M
2023-08-18 16.83 16.83 16.83 16.83 0.0M
2023-08-17 17.44 17.44 17.44 17.44 0.0M
2023-08-16 19.17 19.21 19.17 19.21 0.0M
2023-08-15 19.70 19.70 19.70 19.70 0.0M
2023-08-14 19.97 19.97 19.97 19.97 0.0M
2023-08-11 20.38 20.38 20.38 20.38 0.0M
2023-08-10 20.22 20.22 20.22 20.22 0.0M
2023-08-09 20.86 20.86 20.86 20.86 0.0M
2023-08-08 21.14 21.14 20.46 20.46 0.0M
2023-08-07 20.58 20.58 20.58 20.58 0.0M
2023-08-04 18.53 21.00 18.53 21.00 0.0M
2023-08-03 19.19 19.25 19.19 19.25 0.0M
2023-08-02 20.36 20.36 20.36 20.36 0.0M
2023-08-01 21.58 21.58 21.58 21.58 0.0M
2023-07-31 22.24 22.24 22.24 22.24 0.0M
2023-07-28 22.30 22.30 22.30 22.30 0.0M
2023-07-27 23.46 23.46 23.46 23.46 0.0M
2023-07-26 22.50 22.50 22.50 22.50 0.0M
2023-07-25 22.20 22.20 22.20 22.20 0.0M
2023-07-24 22.10 22.10 22.10 22.10 0.0M
2023-07-21 20.64 20.64 20.64 20.64 0.0M
2023-07-20 22.74 22.74 22.74 22.74 0.0M
2023-07-19 21.96 21.96 21.96 21.96 0.0M
2023-07-18 21.02 21.02 21.02 21.02 0.0M
2023-07-17 20.32 20.32 20.32 20.32 0.0M
2023-07-14 20.52 20.52 20.52 20.52 0.0M
2023-07-13 20.32 21.12 20.32 20.78 0.0M
2023-07-12 18.59 18.59 18.59 18.59 0.0M
2023-07-11 19.07 19.07 19.07 19.07 0.0M
2023-07-10 17.41 17.41 17.41 17.41 0.0M
2023-07-07 17.41 17.41 17.41 17.41 0.0M
2023-07-06 17.68 17.68 17.68 17.68 0.0M
2023-07-05 17.83 17.83 17.83 17.83 0.0M
2023-07-04 17.84 18.57 17.84 18.57 0.0M
2023-07-03 18.63 18.63 18.63 18.63 0.0M
2023-06-30 17.66 17.66 17.66 17.66 0.0M
2023-06-29 17.28 17.28 17.28 17.28 0.0M
2023-06-28 16.37 16.37 16.37 16.37 0.0M
2023-06-27 15.85 15.85 15.85 15.85 0.0M
2023-06-26 15.54 15.54 15.54 15.54 0.0M
2023-06-23 15.87 16.59 15.87 16.59 0.0M
2023-06-22 15.87 15.87 15.87 15.87 0.0M
2023-06-21 16.38 16.38 16.38 16.38 0.0M
2023-06-20 16.36 16.36 16.36 16.36 0.0M
2023-06-19 16.42 16.42 16.42 16.42 0.0M
2023-06-16 16.82 16.82 16.82 16.82 0.0M
2023-06-15 16.71 16.71 16.71 16.71 0.0M
2023-06-14 16.85 16.85 16.85 16.85 0.0M
2023-06-13 16.72 16.72 16.72 16.72 0.0M
2023-06-12 16.00 16.00 16.00 16.00 0.0M
2023-06-09 15.79 15.79 15.79 15.79 0.0M
2023-06-08 15.85 15.85 15.26 15.26 0.0M
2023-06-07 15.59 15.59 15.59 15.59 0.0M
2023-06-06 14.79 14.79 14.79 14.79 0.0M
2023-06-05 14.99 14.99 14.99 14.99 0.0M
2023-06-02 14.62 15.42 14.62 15.42 0.0M
2023-06-01 13.92 13.92 13.92 13.92 0.0M
2023-05-31 13.91 13.91 13.91 13.91 0.0M
2023-05-30 13.24 13.24 13.24 13.24 0.0M
2023-05-29 13.22 13.22 13.22 13.22 0.0M
2023-05-26 13.69 13.69 13.69 13.69 0.0M
2023-05-25 12.99 12.99 12.99 12.99 0.0M
2023-05-22 11.82 11.82 11.82 11.82 0.0M
2023-05-19 11.75 11.75 11.75 11.75 0.0M
2023-05-18 11.76 11.76 11.76 11.76 0.0M
2023-05-15 10.92 10.92 10.92 10.92 0.0M
2023-05-12 11.42 11.42 11.42 11.42 0.0M
2023-05-11 11.88 11.88 11.88 11.88 0.0M
2023-05-10 12.13 12.13 12.13 12.13 0.0M
2023-05-09 11.93 12.42 11.93 12.42 0.0M
2023-05-08 11.46 11.46 11.46 11.46 0.0M
2023-05-05 11.94 11.94 11.50 11.50 0.0M
2023-05-04 10.89 10.89 10.89 10.89 0.0M
2023-05-03 10.24 10.24 10.24 10.24 0.0M
2023-05-02 11.04 11.04 11.04 11.04 0.0M
2023-04-28 10.93 10.93 10.93 10.93 0.0M
2023-04-27 11.17 11.17 11.17 11.17 0.0M
2023-04-26 11.41 11.41 11.41 11.41 0.0M
2023-04-25 12.07 12.07 12.07 12.07 0.0M
2023-04-24 12.23 12.23 12.23 12.23 0.0M
2023-04-21 12.10 12.10 12.10 12.10 0.0M
2023-04-20 12.88 12.88 12.88 12.88 0.0M
2023-04-19 12.83 13.02 12.83 13.02 0.0M
2023-04-18 13.19 13.19 13.19 13.19 0.0M
2023-04-17 12.49 12.49 12.49 12.49 0.0M
2023-04-14 12.34 12.34 12.34 12.34 0.0M
2023-04-13 11.34 11.34 11.34 11.34 0.0M
2023-04-12 12.22 12.22 12.22 12.22 0.0M
2023-04-11 12.42 12.42 12.42 12.42 0.0M
2023-04-06 12.03 12.03 12.03 12.03 0.0M
2023-04-05 12.33 12.33 12.33 12.33 0.0M
2023-04-04 12.66 12.66 12.66 12.66 0.0M
2023-04-03 13.70 13.70 13.70 13.70 0.0M
2023-03-31 13.27 13.27 13.27 13.27 0.0M
2023-03-30 13.72 13.72 13.72 13.72 0.0M
2023-03-29 13.36 13.36 13.36 13.36 0.0M
2023-03-28 14.80 14.80 14.80 14.80 0.0M
2023-03-27 14.78 14.78 14.78 14.78 0.0M
2023-03-24 14.47 14.47 14.47 14.47 0.0M
2023-03-23 14.35 14.35 14.35 14.35 0.0M
2023-03-22 15.51 15.51 15.51 15.51 0.0M
2023-03-21 15.14 15.14 15.14 15.14 0.0M
2023-03-20 15.02 15.02 15.02 15.02 0.0M
2023-03-17 15.45 15.45 15.45 15.45 0.0M
2023-03-16 15.49 15.49 15.49 15.49 0.0M
2023-03-15 15.45 15.45 15.45 15.45 0.0M
2023-03-14 15.46 15.46 15.46 15.46 0.0M
2023-03-13 14.52 14.52 14.52 14.52 0.0M
2023-03-10 15.79 15.79 15.79 15.79 0.0M
2023-03-09 16.78 16.78 16.78 16.78 0.0M
2023-03-08 17.23 17.23 17.23 17.23 0.0M
2023-03-07 17.31 17.31 17.31 17.31 0.0M
2023-03-06 18.10 18.10 18.10 18.10 0.0M
2023-03-03 17.44 17.44 17.44 17.44 0.0M
2023-03-02 16.80 16.80 16.80 16.80 0.0M
2023-03-01 18.00 18.00 18.00 18.00 0.0M
2023-02-28 17.89 17.89 17.89 17.89 0.0M
2023-02-27 17.86 17.86 17.86 17.86 0.0M
2023-02-24 18.60 18.60 18.49 18.49 0.0M
2023-02-23 19.31 20.10 19.31 20.10 0.0M
2023-02-22 18.91 18.91 18.91 18.91 0.0M
2023-02-21 20.71 20.71 20.71 20.71 0.0M
2023-02-20 20.63 20.63 20.63 20.63 0.0M
2023-02-17 20.92 20.92 20.78 20.78 0.0M
2023-02-16 22.13 22.13 22.13 22.13 0.0M
2023-02-15 22.11 22.11 22.11 22.11 0.0M
2023-02-14 21.86 21.86 21.86 21.86 0.0M
2023-02-13 22.59 22.59 21.73 21.73 0.0M
2023-02-10 22.55 22.55 22.55 22.55 0.0M
2023-02-07 21.53 21.53 21.53 21.53 0.0M
2023-02-03 27.44 29.12 27.44 27.45 0.0M
2023-02-02 25.87 27.37 25.87 27.37 0.0M
2023-02-01 25.81 25.81 25.81 25.81 0.0M
2023-01-31 25.62 25.62 25.62 25.62 0.0M
2023-01-30 25.96 25.96 25.96 25.96 0.0M
2023-01-27 25.17 25.17 25.17 25.17 0.0M
2023-01-26 25.18 25.18 25.18 25.18 0.0M
2023-01-25 25.84 25.84 25.84 25.84 0.0M
2023-01-24 25.88 25.88 25.88 25.88 0.0M
2023-01-23 24.34 24.34 24.34 24.34 0.0M
2023-01-20 23.33 23.33 23.33 23.33 0.0M
2023-01-19 24.83 24.83 24.83 24.83 0.0M
2023-01-18 24.37 24.37 24.37 24.37 0.0M
2023-01-17 24.01 24.01 24.01 24.01 0.0M
2023-01-13 24.97 24.97 23.96 23.96 0.0M
2023-01-12 24.33 24.33 24.33 24.33 0.0M
2023-01-11 23.76 23.76 23.76 23.76 0.0M
2023-01-10 22.48 22.48 22.48 22.48 0.0M
2023-01-09 23.99 23.99 23.99 23.99 0.0M
2023-01-06 23.58 23.58 23.58 23.58 0.0M
2023-01-05 23.44 23.44 23.44 23.44 0.0M
2023-01-04 22.04 22.04 22.04 22.04 0.0M
2023-01-03 22.47 22.47 22.47 22.47 0.0M
2023-01-02 21.92 21.92 21.92 21.92 0.0M