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
2024-12-30 45.50 45.53 45.50 45.53 0.0M
2024-12-27 47.81 47.81 46.42 46.42 0.0M
2024-12-23 45.39 45.39 45.39 45.39 0.0M
2024-12-20 41.48 41.48 41.26 41.28 0.0M
2024-12-19 42.56 42.75 42.52 42.75 0.0M
2024-12-18 45.58 45.65 45.58 45.62 0.0M
2024-12-17 45.46 45.46 44.48 44.48 0.0M
2024-12-16 44.71 44.74 44.71 44.74 0.0M
2024-12-13 44.75 45.02 44.75 45.02 0.0M
2024-12-12 45.81 46.94 45.81 45.91 0.0M
2024-12-11 48.51 48.63 48.46 48.63 0.0M
2024-12-10 48.36 48.39 48.36 48.39 0.0M
2024-12-09 49.75 49.90 49.68 49.90 0.0M
2024-12-06 47.91 47.91 45.91 45.91 0.0M
2024-12-05 50.20 50.86 48.00 48.00 0.0M
2024-12-04 48.85 49.00 47.71 48.29 0.0M
2024-12-03 47.26 48.47 47.02 47.02 0.0M
2024-12-02 46.40 46.71 46.40 46.71 0.0M
2024-11-29 45.01 45.11 45.01 45.10 0.0M
2024-11-28 44.30 45.15 44.29 45.15 0.0M
2024-11-27 43.29 45.35 42.63 42.63 0.0M
2024-11-26 43.43 43.43 42.81 42.81 0.0M
2024-11-25 39.82 39.83 39.67 39.67 0.0M
2024-11-22 39.00 39.11 38.89 38.89 0.0M
2024-11-21 38.28 39.61 38.21 39.61 0.0M
2024-11-20 38.41 38.46 38.06 38.06 0.0M
2024-11-19 37.70 37.70 37.70 37.70 0.0M
2024-11-18 34.58 34.58 34.56 34.56 0.0M
2024-11-15 36.00 36.00 35.64 35.64 0.0M
2024-11-14 39.50 39.56 39.18 39.18 0.0M
2024-11-13 41.69 41.79 41.69 41.79 0.0M
2024-11-12 43.56 43.60 43.26 43.26 0.0M
2024-11-11 41.71 42.06 41.71 42.06 0.0M
2024-11-08 41.19 41.19 41.12 41.12 0.0M
2024-11-07 41.47 43.74 40.86 43.74 0.0M
2024-11-06 40.22 42.54 40.17 40.17 0.0M
2024-11-05 37.93 37.93 37.43 37.43 0.0M
2024-11-04 37.32 37.39 36.95 36.95 0.0M
2024-11-01 36.24 37.10 36.09 37.10 0.0M
2024-10-31 38.83 38.83 37.42 37.42 0.0M
2024-10-30 38.61 39.34 38.23 39.34 0.0M
2024-10-29 38.56 38.56 38.01 38.01 0.0M
2024-10-28 37.02 38.62 36.77 38.62 0.0M
2024-10-25 36.49 36.49 36.17 36.17 0.0M
2024-10-24 37.32 37.37 37.10 37.10 0.0M
2024-10-23 39.66 39.72 39.22 39.22 0.0M
2024-10-22 40.99 41.00 40.58 40.58 0.0M
2024-10-21 42.40 42.78 41.90 41.90 0.0M
2024-10-18 41.12 41.41 41.12 41.41 0.0M
2024-10-17 40.70 41.20 40.70 41.20 0.0M
2024-10-16 41.71 41.90 41.70 41.90 0.0M
2024-10-15 42.07 42.07 41.98 41.98 0.0M
2024-10-14 41.40 41.40 41.40 41.40 0.0M
2024-10-11 37.33 37.33 36.75 36.75 0.0M
2024-10-10 37.13 37.31 36.70 36.70 0.0M
2024-10-09 38.00 38.00 37.46 37.46 0.0M
2024-10-08 37.60 37.88 37.60 37.88 0.0M
2024-10-07 38.73 38.79 38.63 38.79 0.0M
2024-10-04 38.05 38.82 38.05 38.82 0.0M
2024-10-03 38.42 38.50 38.31 38.50 0.0M
2024-10-02 38.33 38.67 38.32 38.67 0.0M
2024-10-01 38.57 38.57 38.57 38.57 0.0M
2024-09-11 36.06 36.08 35.59 35.59 0.0M
2024-09-10 33.05 33.32 33.05 33.32 0.0M
2024-09-09 32.65 33.98 32.65 33.00 0.0M
2024-09-05 34.96 35.06 34.96 35.06 0.0M
2024-09-04 36.19 36.49 36.19 36.49 0.0M
2024-09-03 38.25 38.25 38.21 38.21 0.0M
2024-09-02 38.30 38.30 38.21 38.21 0.0M
2024-08-30 39.76 40.05 39.76 40.05 0.0M
2024-08-29 39.05 39.53 39.05 39.53 0.0M
2024-08-28 39.73 39.96 39.69 39.96 0.0M
2024-08-27 38.63 38.74 38.63 38.74 0.0M
2024-08-26 38.28 39.71 38.28 38.63 0.0M
2024-08-23 37.67 37.67 37.25 37.25 0.0M
2024-08-22 38.86 39.10 38.85 39.10 0.0M
2024-08-21 37.92 38.08 37.89 38.08 0.0M
2024-08-20 39.35 39.35 39.32 39.34 0.0M
2024-08-19 38.63 38.66 38.15 38.15 0.0M
2024-08-16 40.25 41.46 40.22 40.22 0.0M
2024-08-15 38.02 38.25 38.02 38.25 0.0M
2024-08-14 39.77 39.81 39.75 39.81 0.0M
2024-08-13 38.40 38.46 38.19 38.19 0.0M
2024-08-12 39.50 39.52 38.99 38.99 0.0M
2024-08-09 40.97 41.31 40.97 41.31 0.0M
2024-08-08 39.97 40.45 39.82 40.45 0.0M
2024-08-07 41.79 42.07 39.99 39.99 0.0M
2024-08-06 42.55 42.55 40.91 41.35 0.0M
2024-08-05 38.24 38.24 32.75 32.75 0.0M
2024-08-02 47.86 47.86 40.18 40.18 0.0M
2024-08-01 50.60 50.62 49.84 49.84 0.0M
2024-07-31 50.70 50.76 50.70 50.72 0.0M
2024-07-30 52.10 52.14 52.06 52.06 0.0M
2024-07-29 52.66 53.00 52.60 53.00 0.0M
2024-07-26 52.12 52.22 52.12 52.22 0.0M
2024-07-25 50.80 50.80 50.62 50.62 0.0M
2024-07-24 52.86 53.20 52.86 53.20 0.0M
2024-07-23 50.62 50.62 49.81 49.81 0.0M
2024-07-22 48.62 48.64 48.60 48.64 0.0M
2024-07-19 48.16 48.22 48.12 48.22 0.0M
2024-07-18 50.14 50.78 50.10 50.78 0.0M
2024-07-17 52.98 52.98 51.16 51.16 0.0M
2024-07-16 50.58 50.98 50.50 50.98 0.0M
2024-07-15 50.12 50.12 48.09 48.09 0.0M
2024-07-12 47.42 47.43 47.21 47.21 0.0M
2024-07-11 46.13 46.78 46.10 46.78 0.0M
2024-07-10 45.75 45.77 45.63 45.63 0.0M
2024-07-09 44.36 44.56 44.34 44.56 0.0M
2024-07-08 43.85 43.85 43.19 43.19 0.0M
2024-07-05 42.79 43.44 42.79 43.23 0.0M
2024-07-04 42.88 42.93 42.79 42.79 0.0M
2024-07-03 43.19 43.19 42.59 42.59 0.0M
2024-07-02 44.66 44.82 44.50 44.50 0.0M
2024-07-01 45.00 45.21 44.95 45.21 0.0M
2024-06-28 44.53 44.71 44.51 44.71 0.0M
2024-06-27 42.54 42.59 42.20 42.20 0.0M
2024-06-26 43.85 43.91 43.07 43.07 0.0M
2024-06-25 45.07 45.09 44.96 44.96 0.0M
2024-06-24 46.70 46.99 46.70 46.99 0.0M
2024-06-21 44.59 44.68 44.11 44.11 0.0M
2024-06-20 46.17 46.43 46.17 46.43 0.0M
2024-06-19 46.19 47.71 46.14 46.32 0.0M
2024-06-18 44.83 44.83 44.10 44.10 0.0M
2024-06-17 45.68 45.71 45.09 45.09 0.0M
2024-06-14 48.12 48.12 46.69 46.69 0.0M
2024-06-13 47.57 49.48 47.32 47.32 0.0M
2024-06-12 47.13 47.83 47.13 47.83 0.0M
2024-06-11 45.53 45.54 45.48 45.54 0.0M
2024-06-10 45.90 46.21 45.90 46.21 0.0M
2024-06-07 47.78 48.11 47.74 48.11 0.0M
2024-06-06 47.59 47.59 47.56 47.56 0.0M
2024-06-05 42.54 47.25 42.18 47.25 0.0M
2024-06-04 39.83 40.13 39.82 40.13 0.0M
2024-06-03 37.96 38.32 37.88 38.32 0.0M
2024-05-31 37.02 37.04 37.00 37.04 0.0M
2024-05-30 36.63 36.70 36.62 36.70 0.0M
2024-05-29 38.22 38.28 38.16 38.28 0.0M
2024-05-28 38.56 38.56 38.49 38.49 0.0M
2024-05-27 38.16 38.16 38.15 38.15 0.0M
2024-05-24 37.31 37.32 36.86 36.86 0.0M
2024-05-23 39.07 39.07 38.12 38.12 0.0M
2024-05-22 39.74 39.95 39.74 39.95 0.0M
2024-05-21 40.45 40.65 40.45 40.65 0.0M
2024-05-20 42.39 42.61 42.39 42.61 0.0M
2024-05-17 41.98 41.98 41.86 41.86 0.0M
2024-05-16 43.66 43.66 42.78 42.78 0.0M
2024-05-15 43.61 43.61 43.45 43.45 0.0M
2024-05-14 44.86 45.36 43.16 43.64 0.0M
2024-05-13 38.61 38.75 38.57 38.75 0.0M
2024-05-10 39.48 39.71 39.46 39.71 0.0M
2024-05-09 37.77 37.88 37.77 37.88 0.0M
2024-05-08 39.37 39.49 39.37 39.49 0.0M
2024-05-07 40.96 40.96 39.88 39.88 0.0M
2024-05-06 40.00 40.00 40.00 40.00 0.0M
2024-05-03 32.08 32.08 31.63 31.63 0.0M
2024-05-02 29.22 29.66 29.20 29.66 0.0M
2024-04-30 29.33 30.28 29.31 29.37 0.0M
2024-04-29 28.92 29.08 28.92 29.08 0.0M
2024-04-26 28.44 28.55 28.42 28.55 0.0M
2024-04-25 28.04 28.04 27.37 27.37 0.0M
2024-04-24 28.90 28.91 28.49 28.49 0.0M
2024-04-23 27.14 27.14 27.08 27.08 0.0M
2024-04-22 25.78 25.91 25.78 25.91 0.0M
2024-04-19 26.00 26.09 26.00 26.09 0.0M
2024-04-18 26.30 26.38 26.29 26.38 0.0M
2024-04-17 26.39 26.45 26.39 26.43 0.0M
2024-04-16 26.95 27.04 26.87 27.04 0.0M
2024-04-15 28.35 28.50 28.34 28.50 0.0M
2024-04-12 30.04 30.09 29.95 29.95 0.0M
2024-04-11 29.11 29.40 29.10 29.40 0.0M
2024-04-10 30.50 30.64 30.00 30.56 0.0M
2024-04-09 29.78 30.94 29.70 29.70 0.0M
2024-04-08 29.72 29.75 29.63 29.63 0.0M
2024-04-05 29.01 29.09 28.98 29.09 0.0M
2024-04-04 30.21 30.59 30.19 30.59 0.0M
2024-04-03 29.94 30.37 29.94 30.02 0.0M
2024-04-02 31.44 32.74 31.00 31.54 0.0M
2024-03-28 31.24 31.32 31.24 31.26 0.0M
2024-03-27 30.66 30.68 30.66 30.68 0.0M
2024-03-26 30.98 30.98 30.16 30.74 0.0M
2024-03-25 31.32 31.36 31.20 31.20 0.0M
2024-03-22 32.60 32.66 31.48 31.48 0.0M
2024-03-21 31.92 32.82 31.90 32.82 0.0M
2024-03-20 30.50 30.54 30.26 30.26 0.0M
2024-03-19 30.58 30.64 30.44 30.44 0.0M
2024-03-18 30.16 30.48 30.12 30.48 0.0M
2024-03-15 31.20 31.22 31.06 31.06 0.0M
2024-03-14 31.96 32.00 30.72 30.72 0.0M
2024-03-13 31.40 32.20 31.40 32.20 0.0M
2024-03-12 32.84 32.96 32.80 32.96 0.0M
2024-03-11 33.64 33.78 33.56 33.78 0.0M
2024-03-08 34.06 34.42 34.06 34.42 0.0M
2024-03-07 34.18 34.42 34.18 34.42 0.0M
2024-03-06 33.24 33.34 33.24 33.34 0.0M
2024-03-05 34.54 34.56 34.50 34.56 0.0M
2024-03-04 35.10 35.42 35.10 35.42 0.0M
2024-03-01 35.68 36.04 35.64 36.04 0.0M
2024-02-29 36.42 37.66 36.30 37.66 0.0M
2024-02-28 37.62 37.62 37.04 37.04 0.0M
2024-02-27 36.68 37.44 36.66 37.44 0.0M
2024-02-26 34.56 34.56 34.54 34.54 0.0M
2024-02-23 35.00 35.00 35.00 35.00 0.0M
2024-02-22 34.76 36.36 34.72 34.72 0.0M
2024-02-21 35.82 35.82 35.50 35.50 0.0M
2024-02-20 37.14 37.16 36.68 36.68 0.0M
2024-02-19 37.20 37.28 37.20 37.28 0.0M
2024-02-16 38.00 38.00 36.48 36.48 0.0M
2024-02-15 36.46 37.94 36.34 36.34 0.0M
2024-02-13 37.18 38.52 33.90 35.20 0.0M
2024-02-12 34.66 35.14 34.66 35.14 0.0M
2024-02-09 33.22 35.30 33.22 35.30 0.0M
2024-02-08 31.82 31.96 31.82 31.96 0.0M
2024-02-07 33.68 33.78 33.68 33.78 0.0M
2024-02-06 33.22 33.44 33.08 33.08 0.0M
2024-02-05 33.22 33.34 33.22 33.34 0.0M
2024-02-02 30.80 32.00 30.78 32.00 0.0M
2024-02-01 29.30 29.80 29.30 29.80 0.0M
2024-01-31 30.14 30.14 30.04 30.04 0.0M
2024-01-30 31.90 31.90 31.90 31.90 0.0M
2024-01-29 28.36 28.36 28.36 28.36 0.0M
2024-01-26 29.30 29.30 29.30 29.30 0.0M
2024-01-25 29.16 29.16 29.16 29.16 0.0M
2024-01-24 31.06 31.06 31.06 31.06 0.0M
2024-01-23 31.22 32.04 31.22 32.04 0.0M
2024-01-22 30.28 30.28 30.28 30.28 0.0M
2024-01-19 30.54 30.54 30.54 30.54 0.0M
2024-01-18 31.38 31.38 31.38 31.38 0.0M
2024-01-16 32.30 32.30 32.30 32.30 0.0M
2024-01-15 32.34 32.34 32.34 32.34 0.0M
2024-01-12 31.40 31.40 31.40 31.40 0.0M
2024-01-11 32.78 32.78 32.78 32.78 0.0M
2024-01-10 33.30 33.30 33.30 33.30 0.0M
2024-01-09 31.28 31.28 31.28 31.28 0.0M
2024-01-08 30.36 30.36 30.36 30.36 0.0M
2024-01-05 30.10 30.10 30.10 30.10 0.0M
2024-01-04 29.02 29.02 29.02 29.02 0.0M
2024-01-03 31.00 31.00 31.00 31.00 0.0M
2024-01-02 32.90 32.90 32.64 32.64 0.0M