タイラー・テクノロジーズ (TYL)

TYL
🏛️ アメリカ →
523.16
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
2022-12-30 320.27 323.81 319.22 322.41 0.2M
2022-12-29 318.49 327.78 317.88 325.47 0.1M
2022-12-28 319.68 323.19 314.90 314.91 0.1M
2022-12-27 318.76 322.27 314.11 320.85 0.2M
2022-12-23 320.53 322.80 316.40 320.12 0.1M
2022-12-22 324.85 326.23 313.94 321.83 0.2M
2022-12-21 319.50 329.83 317.40 329.62 0.3M
2022-12-20 317.52 322.65 317.40 319.25 0.2M
2022-12-19 319.33 323.59 315.93 320.05 0.3M
2022-12-16 320.11 323.83 319.31 320.30 0.5M
2022-12-15 328.20 330.75 318.59 322.82 0.3M
2022-12-14 333.97 343.83 331.61 334.61 0.2M
2022-12-13 339.68 350.82 331.71 334.91 0.3M
2022-12-12 324.00 330.21 322.22 325.21 0.2M
2022-12-09 317.60 325.01 317.60 323.08 0.3M
2022-12-08 311.02 320.14 307.47 318.44 0.2M
2022-12-07 314.17 316.06 308.18 308.83 0.3M
2022-12-06 324.39 324.39 311.18 314.07 0.3M
2022-12-05 339.50 340.03 320.19 323.51 0.4M
2022-12-02 346.02 346.73 338.53 342.22 0.3M
2022-12-01 341.34 353.13 341.34 352.23 0.2M
2022-11-30 324.17 345.24 324.17 342.74 0.9M
2022-11-29 325.55 325.71 320.60 324.15 0.3M
2022-11-28 329.96 332.17 325.27 326.73 0.2M
2022-11-25 332.18 333.93 327.93 330.88 0.1M
2022-11-23 326.88 333.94 324.10 333.04 0.2M
2022-11-22 323.08 327.02 319.65 326.93 0.3M
2022-11-21 312.34 322.49 310.34 321.82 0.3M
2022-11-18 326.42 326.94 312.06 313.45 0.4M
2022-11-17 330.56 330.56 318.88 320.55 0.4M
2022-11-16 334.37 338.62 333.28 335.64 0.4M
2022-11-15 327.82 338.44 327.82 337.20 0.4M
2022-11-14 321.92 324.31 317.26 320.35 0.3M
2022-11-11 310.89 326.50 308.97 324.61 0.5M
2022-11-10 307.87 312.41 306.91 309.71 0.4M
2022-11-09 294.06 295.99 289.69 292.02 0.5M
2022-11-08 291.61 297.24 286.90 296.14 0.6M
2022-11-07 289.69 291.48 281.11 289.47 0.4M
2022-11-04 295.98 295.98 281.32 287.93 0.4M
2022-11-03 293.53 296.01 289.07 292.63 0.3M
2022-11-02 313.39 313.39 296.45 296.56 0.4M
2022-11-01 328.15 328.15 311.44 314.24 0.5M
2022-10-31 329.65 331.78 322.92 323.33 0.5M
2022-10-28 332.10 332.58 326.75 330.50 0.5M
2022-10-27 346.68 354.00 332.17 333.53 0.5M
2022-10-26 343.12 352.00 341.28 343.42 0.3M
2022-10-25 340.91 346.06 340.91 346.06 0.3M
2022-10-24 338.57 340.19 332.24 337.98 0.3M
2022-10-21 333.31 336.44 328.79 335.95 0.2M
2022-10-20 339.29 342.34 331.58 334.56 0.2M
2022-10-19 336.92 339.33 333.13 336.37 0.2M
2022-10-18 336.04 339.98 334.87 339.39 0.3M
2022-10-17 324.18 326.64 323.07 326.25 0.4M
2022-10-14 328.57 330.37 315.26 315.83 0.2M
2022-10-13 319.66 327.31 312.86 324.75 0.5M
2022-10-12 329.46 331.59 326.25 328.15 0.2M
2022-10-11 342.37 342.37 326.93 329.76 0.2M
2022-10-10 354.44 354.44 343.54 343.54 0.2M
2022-10-07 359.78 363.49 351.43 352.95 0.2M
2022-10-06 367.20 371.44 365.87 366.00 0.2M
2022-10-05 357.67 369.15 357.67 367.27 0.2M
2022-10-04 355.46 363.00 355.46 362.89 0.2M
2022-10-03 349.00 352.82 342.49 349.20 0.2M
2022-09-30 346.40 353.05 346.16 347.50 0.3M
2022-09-29 343.42 347.97 340.90 347.70 0.2M
2022-09-28 344.20 349.10 340.82 347.08 0.2M
2022-09-27 347.68 348.37 338.42 341.75 0.2M
2022-09-26 342.05 347.53 340.13 342.75 0.2M
2022-09-23 339.61 341.41 336.89 341.12 0.2M
2022-09-22 350.00 350.48 340.92 342.49 0.2M
2022-09-21 356.82 363.91 351.27 351.30 0.1M
2022-09-20 359.97 359.97 352.53 353.86 0.1M
2022-09-19 357.80 362.33 357.34 362.20 0.2M
2022-09-16 360.24 361.70 354.91 360.98 0.3M
2022-09-15 364.63 370.01 362.22 362.76 0.2M
2022-09-14 364.67 370.32 364.09 368.54 0.2M
2022-09-13 373.70 374.25 363.79 364.56 0.2M
2022-09-12 388.39 390.40 383.84 386.86 0.1M
2022-09-09 382.48 386.84 381.55 385.19 0.2M
2022-09-08 370.50 381.21 370.07 380.24 0.2M
2022-09-07 364.71 374.87 361.91 373.71 0.2M
2022-09-06 363.67 367.25 360.61 363.59 0.1M
2022-09-02 372.45 373.31 361.86 363.67 0.1M
2022-09-01 367.55 368.21 358.09 366.99 0.2M
2022-08-31 379.00 379.00 371.30 371.51 0.2M
2022-08-30 379.87 380.97 371.14 373.90 0.1M
2022-08-29 373.10 379.36 372.94 375.96 0.1M
2022-08-26 394.74 394.74 378.13 378.26 0.2M
2022-08-25 390.07 395.28 386.89 394.75 0.1M
2022-08-24 390.06 390.40 387.33 387.33 0.1M
2022-08-23 390.90 391.81 385.81 387.28 0.2M
2022-08-22 391.24 391.92 388.00 389.85 0.1M
2022-08-19 402.87 402.87 394.80 397.30 0.2M
2022-08-18 405.57 407.11 401.57 405.81 0.3M
2022-08-17 404.74 406.63 401.09 404.45 0.3M
2022-08-16 411.84 414.22 408.69 410.85 0.2M
2022-08-15 410.24 415.71 407.97 415.43 0.2M
2022-08-12 410.42 412.38 404.48 409.34 0.2M
2022-08-11 421.14 421.14 406.71 407.22 0.2M
2022-08-10 418.22 420.14 413.37 415.56 0.2M
2022-08-09 412.24 412.24 405.00 406.47 0.2M
2022-08-08 421.43 425.81 413.17 414.07 0.1M
2022-08-05 409.83 420.90 409.83 418.92 0.2M
2022-08-04 412.78 415.65 408.55 415.19 0.1M
2022-08-03 404.74 412.27 403.16 411.74 0.2M
2022-08-02 395.66 404.89 395.13 401.27 0.2M
2022-08-01 393.36 402.90 391.50 401.28 0.2M
2022-07-29 398.16 402.65 393.99 399.00 0.3M
2022-07-28 367.85 399.91 366.12 398.35 0.4M
2022-07-27 364.04 374.97 363.28 374.34 0.2M
2022-07-26 364.37 364.37 356.01 358.87 0.2M
2022-07-25 366.44 366.44 361.99 365.51 0.2M
2022-07-22 371.95 375.00 363.65 367.31 0.2M
2022-07-21 364.93 371.03 362.77 370.97 0.2M
2022-07-20 357.03 369.22 356.50 365.96 0.3M
2022-07-19 344.20 354.05 342.36 353.80 0.3M
2022-07-18 341.13 346.80 339.32 340.18 0.3M
2022-07-15 333.82 339.51 331.48 339.12 0.2M
2022-07-14 319.13 329.42 314.15 328.45 0.3M
2022-07-13 316.90 321.35 313.35 320.83 0.2M
2022-07-12 340.45 343.73 322.62 324.19 0.2M
2022-07-11 343.05 343.41 338.14 340.83 0.1M
2022-07-08 342.38 348.55 340.45 346.49 0.1M
2022-07-07 337.40 348.05 337.40 347.13 0.1M
2022-07-06 341.93 343.22 332.96 338.67 0.3M
2022-07-05 328.84 341.53 327.09 340.13 0.2M
2022-07-01 331.26 337.18 329.54 333.88 0.2M
2022-06-30 333.00 334.47 325.65 332.48 0.2M
2022-06-29 334.77 337.48 328.78 335.33 0.2M
2022-06-28 341.60 344.60 333.92 334.20 0.2M
2022-06-27 345.24 345.24 337.86 341.70 0.2M
2022-06-24 330.85 345.76 329.54 345.33 0.4M
2022-06-23 318.52 328.32 315.72 327.26 0.2M
2022-06-22 307.44 319.22 307.44 315.11 0.2M
2022-06-21 313.16 319.60 311.44 311.83 0.2M
2022-06-17 303.64 315.46 303.64 310.70 0.5M
2022-06-16 309.88 312.28 300.85 303.39 0.3M
2022-06-15 315.96 323.35 311.34 318.27 0.3M
2022-06-14 316.09 317.69 308.37 310.58 0.3M
2022-06-13 325.24 326.09 314.72 315.92 0.4M
2022-06-10 345.69 345.69 337.40 337.52 0.2M
2022-06-09 361.68 364.04 351.59 351.61 0.2M
2022-06-08 361.34 366.56 358.34 363.45 0.2M
2022-06-07 357.67 364.80 355.56 363.58 0.2M
2022-06-06 360.55 363.67 354.11 356.42 0.1M
2022-06-03 354.53 358.66 350.70 356.85 0.2M
2022-06-02 344.53 361.52 344.47 361.09 0.2M
2022-06-01 361.19 364.40 342.75 345.87 0.3M
2022-05-31 360.88 361.78 352.25 355.82 1.7M
2022-05-27 355.34 364.26 354.34 362.48 0.4M
2022-05-26 345.78 353.71 339.80 351.39 0.3M
2022-05-25 333.72 345.85 331.89 342.21 0.3M
2022-05-24 340.00 340.00 330.12 333.88 0.2M
2022-05-23 344.61 344.61 334.11 343.37 0.3M
2022-05-20 345.86 348.80 331.48 341.73 0.3M
2022-05-19 331.28 349.70 331.00 340.29 0.4M
2022-05-18 341.43 343.04 327.97 331.13 0.3M
2022-05-17 351.32 354.39 340.62 347.07 0.4M
2022-05-16 352.33 356.02 342.68 345.42 0.2M
2022-05-13 350.79 363.83 348.38 358.36 0.3M
2022-05-12 335.85 351.81 333.40 345.20 0.3M
2022-05-11 350.64 359.50 339.16 340.48 0.4M
2022-05-10 354.55 364.36 342.10 354.66 0.4M
2022-05-09 355.53 358.11 348.23 354.20 0.4M
2022-05-06 378.61 378.61 362.45 363.91 0.3M
2022-05-05 389.04 392.24 370.89 380.21 0.3M
2022-05-04 386.34 394.37 373.58 393.49 0.3M
2022-05-03 393.12 396.03 385.86 387.30 0.3M
2022-05-02 396.11 398.84 385.53 394.61 0.4M
2022-04-29 400.28 408.45 393.86 394.71 0.4M
2022-04-28 383.25 404.76 383.25 403.66 0.5M
2022-04-27 375.20 384.06 368.72 370.50 0.3M
2022-04-26 393.99 393.99 374.97 375.04 0.2M
2022-04-25 382.16 396.83 381.41 396.45 0.4M
2022-04-22 395.68 396.70 385.00 385.40 0.2M
2022-04-21 411.43 417.08 394.09 396.85 0.2M
2022-04-20 413.88 414.93 405.58 406.55 0.2M
2022-04-19 397.83 411.33 397.32 410.79 0.1M
2022-04-18 406.08 408.38 394.68 397.10 0.2M
2022-04-14 419.36 419.36 404.61 404.83 0.1M
2022-04-13 410.95 420.89 409.86 418.34 0.1M
2022-04-12 418.28 426.78 411.23 412.23 0.1M
2022-04-11 422.08 424.88 413.23 414.16 0.2M
2022-04-08 437.36 437.36 425.09 425.76 0.1M
2022-04-07 428.06 440.07 427.91 437.88 0.2M
2022-04-06 432.10 433.94 425.68 430.34 0.2M
2022-04-05 443.86 450.97 437.02 438.75 0.2M
2022-04-04 445.12 450.51 443.69 444.26 0.2M
2022-04-01 443.44 446.39 439.42 443.94 0.2M
2022-03-31 445.45 451.96 443.56 444.89 0.3M
2022-03-30 445.98 447.89 441.53 444.00 0.1M
2022-03-29 444.79 453.03 441.71 451.63 0.2M
2022-03-28 431.21 438.85 430.17 438.30 0.1M
2022-03-25 437.97 437.97 424.55 429.52 0.1M
2022-03-24 430.60 436.83 422.92 436.60 0.1M
2022-03-23 434.07 437.35 426.97 428.02 0.1M
2022-03-22 438.99 446.03 434.24 441.33 0.1M
2022-03-21 432.28 436.69 424.94 435.56 0.2M
2022-03-18 423.44 437.23 420.34 435.99 0.4M
2022-03-17 411.99 423.89 411.99 423.79 0.2M
2022-03-16 409.38 418.72 398.77 415.07 0.2M
2022-03-15 395.79 404.91 393.94 403.33 0.2M
2022-03-14 398.64 406.64 389.46 391.52 0.2M
2022-03-11 412.17 412.17 397.74 398.31 0.3M
2022-03-10 410.77 413.19 404.41 408.13 0.1M
2022-03-09 413.01 422.32 413.01 418.65 0.1M
2022-03-08 405.64 413.46 399.44 404.14 0.2M
2022-03-07 421.10 422.08 408.19 408.23 0.3M
2022-03-04 420.67 424.39 411.65 416.68 0.1M
2022-03-03 431.80 439.32 418.31 420.47 0.2M
2022-03-02 426.39 431.01 418.22 427.41 0.2M
2022-03-01 428.51 428.88 419.59 422.33 0.2M
2022-02-28 426.88 434.83 420.99 428.26 0.2M
2022-02-25 423.19 430.71 416.56 429.92 0.2M
2022-02-24 385.95 427.68 385.00 425.29 0.3M
2022-02-23 409.13 411.39 397.12 397.39 0.2M
2022-02-22 407.60 414.55 403.71 408.33 0.3M
2022-02-18 426.05 426.76 409.85 411.28 0.4M
2022-02-17 444.51 453.37 428.00 428.62 0.5M
2022-02-16 474.36 474.36 462.13 469.74 0.2M
2022-02-15 474.31 479.77 470.26 477.13 0.2M
2022-02-14 467.44 474.81 460.42 467.28 0.2M
2022-02-11 480.89 485.12 462.63 467.67 0.2M
2022-02-10 480.01 492.59 478.77 483.21 0.2M
2022-02-09 482.56 491.22 480.44 491.07 0.1M
2022-02-08 468.46 474.76 467.19 472.04 0.2M
2022-02-07 471.34 479.47 470.75 471.75 0.2M
2022-02-04 459.62 478.00 454.30 470.75 0.2M
2022-02-03 463.01 465.18 455.00 461.39 0.2M
2022-02-02 475.30 480.92 466.57 470.71 0.2M
2022-02-01 473.75 479.98 469.45 475.35 0.2M
2022-01-31 450.17 474.28 450.17 473.80 0.2M
2022-01-28 436.62 450.81 428.68 450.52 0.2M
2022-01-27 441.81 449.28 430.66 433.20 0.2M
2022-01-26 452.10 456.64 434.05 437.23 0.2M
2022-01-25 456.07 456.55 441.07 446.14 0.2M
2022-01-24 447.41 467.45 437.21 466.82 0.3M
2022-01-21 459.98 466.67 452.91 454.53 0.3M
2022-01-20 471.06 479.00 458.19 458.68 0.2M
2022-01-19 468.97 473.73 461.96 466.74 0.2M
2022-01-18 471.12 474.47 464.66 465.94 0.1M
2022-01-14 478.10 487.68 472.00 480.52 0.2M
2022-01-13 504.76 509.96 480.26 480.42 0.1M
2022-01-12 505.34 508.76 501.90 504.11 0.2M
2022-01-11 486.47 505.50 484.68 505.00 0.3M
2022-01-10 474.88 486.47 472.21 486.41 0.2M
2022-01-07 492.96 499.21 481.14 483.59 0.2M
2022-01-06 489.68 499.65 485.01 493.60 0.2M
2022-01-05 518.49 518.49 492.57 492.59 0.2M
2022-01-04 525.44 529.27 511.67 520.48 0.2M
2022-01-03 536.41 538.96 519.85 523.85 0.2M