10X Genomics Inc (TXG)

TXG
🏛️ アメリカ →
11.70
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
2023-12-29 57.21 57.78 55.56 55.96 0.5M
2023-12-28 57.01 57.75 56.98 57.55 0.4M
2023-12-27 56.97 57.42 56.43 57.13 0.5M
2023-12-26 57.12 57.57 56.39 56.54 0.7M
2023-12-22 56.81 57.43 55.94 56.58 0.6M
2023-12-21 55.80 57.05 55.55 56.25 0.7M
2023-12-20 57.07 57.90 54.52 54.55 1.0M
2023-12-19 54.92 57.24 53.70 57.07 1.5M
2023-12-18 53.12 54.34 53.12 53.93 0.7M
2023-12-15 54.60 55.31 53.20 53.47 1.5M
2023-12-14 53.57 55.77 53.50 55.17 2.5M
2023-12-13 48.85 51.68 47.77 51.20 1.2M
2023-12-12 49.27 49.73 48.19 48.64 0.8M
2023-12-11 48.71 48.72 47.08 48.14 1.0M
2023-12-08 47.16 49.20 46.84 48.84 1.1M
2023-12-07 46.20 47.77 46.01 47.57 0.8M
2023-12-06 46.22 47.44 45.61 46.20 0.6M
2023-12-05 45.78 46.04 44.57 45.33 0.7M
2023-12-04 46.00 46.89 45.18 46.29 1.0M
2023-12-01 43.02 45.85 42.84 45.75 0.8M
2023-11-30 43.50 43.69 42.67 43.52 0.8M
2023-11-29 43.14 44.75 42.71 43.32 1.0M
2023-11-28 42.03 42.26 41.23 42.16 0.7M
2023-11-27 42.63 43.36 42.12 42.71 0.5M
2023-11-24 42.95 43.92 42.91 43.36 0.3M
2023-11-22 43.20 44.27 42.69 43.35 0.8M
2023-11-21 42.99 44.26 42.76 42.81 1.0M
2023-11-20 42.47 44.10 42.00 43.42 1.3M
2023-11-17 40.36 42.25 39.96 42.17 1.1M
2023-11-16 40.06 40.60 39.63 39.94 0.5M
2023-11-15 40.02 41.60 39.52 40.41 0.9M
2023-11-14 38.89 40.08 38.89 39.87 1.2M
2023-11-13 35.22 36.40 34.75 36.32 0.8M
2023-11-10 36.16 36.16 34.19 35.48 1.4M
2023-11-09 38.18 38.48 36.46 36.48 1.0M
2023-11-08 39.02 39.02 37.41 37.93 1.0M
2023-11-07 38.27 39.50 37.42 39.02 1.3M
2023-11-06 39.62 39.99 38.36 38.65 1.4M
2023-11-03 36.00 39.99 36.00 39.72 2.6M
2023-11-02 35.73 36.61 35.00 36.53 2.0M
2023-11-01 35.06 35.16 33.79 34.32 1.5M
2023-10-31 36.02 36.50 35.17 35.28 1.4M
2023-10-30 36.96 36.96 34.04 35.75 1.4M
2023-10-27 37.61 37.61 36.30 36.41 0.6M
2023-10-26 37.05 38.04 36.80 37.29 0.9M
2023-10-25 39.64 39.64 36.92 37.02 1.2M
2023-10-24 40.08 41.11 39.89 40.42 0.7M
2023-10-23 38.73 40.26 38.04 39.86 0.8M
2023-10-20 39.69 39.97 38.75 39.44 1.1M
2023-10-19 39.81 40.54 39.40 39.73 0.7M
2023-10-18 41.34 41.34 39.23 39.68 0.9M
2023-10-17 38.28 42.64 38.28 41.85 1.4M
2023-10-16 38.75 39.53 37.86 38.98 0.5M
2023-10-13 38.82 38.84 38.00 38.51 0.5M
2023-10-12 40.90 40.95 38.81 38.95 1.0M
2023-10-11 41.19 41.61 40.02 40.99 0.7M
2023-10-10 39.30 41.67 39.30 40.97 0.8M
2023-10-09 38.27 39.12 37.49 39.09 0.5M
2023-10-06 38.17 38.92 37.75 38.67 0.7M
2023-10-05 39.74 39.74 38.07 38.79 0.8M
2023-10-04 40.12 40.13 38.74 39.76 1.0M
2023-10-03 40.00 40.72 39.45 39.78 0.9M
2023-10-02 41.07 41.12 40.11 40.49 0.8M
2023-09-29 41.28 41.92 40.76 41.25 1.0M
2023-09-28 41.03 42.03 40.33 41.25 0.6M
2023-09-27 41.36 41.69 40.45 41.29 0.7M
2023-09-26 41.08 41.70 40.18 40.86 0.8M
2023-09-25 41.00 41.93 40.81 41.21 1.0M
2023-09-22 42.11 42.50 41.25 41.35 1.1M
2023-09-21 44.44 44.44 41.84 41.91 1.3M
2023-09-20 47.13 47.13 45.43 45.44 0.5M
2023-09-19 45.51 47.14 45.35 46.51 1.1M
2023-09-18 49.14 49.31 46.10 46.19 1.4M
2023-09-15 49.46 49.90 48.53 49.73 1.5M
2023-09-14 49.00 49.95 48.66 49.49 0.8M
2023-09-13 49.00 51.35 48.76 48.79 1.0M
2023-09-12 47.24 49.76 47.24 49.63 0.8M
2023-09-11 47.71 48.54 47.46 48.00 0.6M
2023-09-08 49.83 49.98 47.26 47.36 1.1M
2023-09-07 51.51 51.60 49.94 50.18 1.0M
2023-09-06 52.51 52.73 51.49 52.17 0.8M
2023-09-05 53.48 54.30 52.30 52.48 1.1M
2023-09-01 52.72 54.87 52.66 54.05 1.3M
2023-08-31 51.70 52.55 51.19 51.85 0.9M
2023-08-30 49.33 51.62 48.87 51.55 1.1M
2023-08-29 47.23 49.85 46.79 49.38 0.6M
2023-08-28 48.29 48.29 46.82 47.24 0.5M
2023-08-25 47.60 48.25 47.07 47.89 0.9M
2023-08-24 47.96 49.06 47.58 47.68 1.3M
2023-08-23 46.50 48.17 46.31 47.73 0.5M
2023-08-22 46.49 46.66 45.23 46.28 1.0M
2023-08-21 45.75 46.56 45.28 46.32 0.9M
2023-08-18 45.42 46.44 44.89 45.68 1.2M
2023-08-17 47.61 47.76 46.18 46.21 0.8M
2023-08-16 48.50 48.50 47.42 47.88 0.8M
2023-08-15 49.67 49.78 48.56 48.73 1.0M
2023-08-14 49.94 50.46 49.44 50.12 0.5M
2023-08-11 51.00 51.81 50.50 50.58 0.5M
2023-08-10 52.50 53.11 51.50 51.91 0.8M
2023-08-09 54.21 54.81 52.21 52.35 0.6M
2023-08-08 54.31 54.52 52.86 54.20 1.1M
2023-08-07 56.47 57.04 54.81 55.70 1.5M
2023-08-04 56.24 57.68 54.85 56.04 3.4M
2023-08-03 58.06 60.02 57.37 58.49 1.1M
2023-08-02 61.05 61.05 58.17 58.70 1.7M
2023-08-01 62.15 62.76 61.08 62.25 0.7M
2023-07-31 63.05 63.57 62.40 62.98 1.0M
2023-07-28 61.83 63.52 61.35 62.91 0.9M
2023-07-27 61.70 61.77 60.24 60.71 0.8M
2023-07-26 60.41 60.90 59.27 60.74 0.7M
2023-07-25 59.39 61.92 59.39 60.86 0.7M
2023-07-24 60.08 61.19 59.67 59.86 1.0M
2023-07-21 59.14 60.18 58.19 59.96 0.5M
2023-07-20 59.61 60.62 58.30 58.50 0.9M
2023-07-19 58.69 60.17 58.50 60.13 0.9M
2023-07-18 59.28 59.54 57.27 58.41 0.7M
2023-07-17 57.81 59.11 57.08 59.00 0.6M
2023-07-14 57.68 58.75 56.99 58.10 1.1M
2023-07-13 58.75 58.75 56.69 57.62 1.2M
2023-07-12 59.99 60.00 58.88 59.54 1.0M
2023-07-11 58.10 58.82 57.11 58.57 0.9M
2023-07-10 54.02 58.86 54.02 58.04 1.2M
2023-07-07 52.94 54.56 52.94 53.90 0.6M
2023-07-06 52.82 53.57 52.01 52.97 0.6M
2023-07-05 56.57 56.57 53.81 53.90 0.7M
2023-07-03 56.19 57.06 55.99 56.74 0.4M
2023-06-30 57.50 58.24 55.51 55.84 0.8M
2023-06-29 57.00 58.00 56.22 56.70 0.8M
2023-06-28 54.59 57.61 54.10 57.26 1.0M
2023-06-27 55.00 55.22 53.67 54.60 0.8M
2023-06-26 54.16 55.26 53.66 54.84 0.8M
2023-06-23 54.06 54.89 52.43 54.62 1.3M
2023-06-22 55.29 55.29 54.11 54.74 0.7M
2023-06-21 57.66 57.89 55.68 55.72 0.8M
2023-06-20 57.42 58.31 56.77 57.91 1.1M
2023-06-16 59.36 59.56 57.85 58.11 1.1M
2023-06-15 57.21 58.90 57.02 58.72 0.9M
2023-06-14 58.65 59.31 56.99 57.62 1.4M
2023-06-13 55.95 58.04 55.95 57.91 1.1M
2023-06-12 54.57 56.48 53.71 55.85 0.7M
2023-06-09 54.82 55.16 53.89 53.95 0.5M
2023-06-08 53.69 55.19 53.12 54.32 0.7M
2023-06-07 55.18 55.39 52.80 54.02 1.5M
2023-06-06 55.03 56.40 54.58 55.19 1.9M
2023-06-05 54.05 55.38 54.05 54.98 0.5M
2023-06-02 54.49 55.36 53.58 54.60 0.9M
2023-06-01 52.25 53.85 52.06 53.20 0.7M
2023-05-31 53.59 54.68 51.80 52.46 1.3M
2023-05-30 54.06 55.14 53.29 54.08 1.0M
2023-05-26 51.66 53.36 51.32 52.88 0.7M
2023-05-25 53.71 53.81 51.14 51.24 1.1M
2023-05-24 52.12 53.13 50.85 52.75 0.9M
2023-05-23 55.93 57.10 52.59 53.32 1.3M
2023-05-22 55.71 58.30 54.91 57.10 1.2M
2023-05-19 55.11 56.17 55.05 55.35 0.8M
2023-05-18 52.25 55.12 52.22 55.01 1.0M
2023-05-17 52.36 52.78 51.45 52.54 0.5M
2023-05-16 52.89 52.89 51.22 52.18 0.6M
2023-05-15 52.82 54.10 52.07 53.81 0.7M
2023-05-12 52.59 52.95 51.42 52.64 0.9M
2023-05-11 53.60 53.83 51.97 52.63 0.8M
2023-05-10 54.83 56.13 54.26 54.38 0.7M
2023-05-09 53.85 54.18 52.68 53.23 0.7M
2023-05-08 53.84 54.53 51.47 54.48 1.0M
2023-05-05 54.58 54.81 51.87 54.27 1.4M
2023-05-04 56.22 56.22 51.66 54.70 3.0M
2023-05-03 52.00 55.70 52.00 54.00 1.5M
2023-05-02 52.31 52.42 51.36 51.66 0.6M
2023-05-01 52.21 52.83 51.19 52.41 1.1M
2023-04-28 51.11 53.28 50.49 52.43 1.0M
2023-04-27 51.42 52.07 50.33 51.36 0.5M
2023-04-26 51.27 52.28 50.22 51.05 0.9M
2023-04-25 53.51 54.11 50.49 50.96 0.9M
2023-04-24 53.71 54.42 52.86 54.27 0.8M
2023-04-21 53.11 54.02 52.49 53.71 0.8M
2023-04-20 54.06 54.17 52.29 53.17 0.7M
2023-04-19 53.74 55.43 53.20 55.00 0.7M
2023-04-18 54.28 54.61 53.64 54.48 0.5M
2023-04-17 54.21 54.95 53.62 53.70 0.6M
2023-04-14 54.45 55.58 53.09 54.03 0.5M
2023-04-13 53.35 55.19 53.24 54.78 0.6M
2023-04-12 53.97 54.29 52.11 52.76 0.5M
2023-04-11 52.69 54.18 52.37 52.54 0.8M
2023-04-10 51.07 52.74 50.57 52.60 0.7M
2023-04-06 51.06 52.75 50.84 52.06 0.7M
2023-04-05 53.54 53.92 51.16 51.32 1.1M
2023-04-04 53.96 54.99 53.15 54.01 0.6M
2023-04-03 55.19 55.54 52.51 53.68 1.0M
2023-03-31 52.47 56.22 52.33 55.79 1.6M
2023-03-30 51.19 52.37 51.10 52.05 0.8M
2023-03-29 49.85 51.03 49.14 50.74 0.7M
2023-03-28 49.70 49.70 48.30 48.90 0.6M
2023-03-27 50.57 51.55 49.34 49.76 0.6M
2023-03-24 48.38 50.36 47.70 50.23 0.6M
2023-03-23 49.48 51.55 48.60 49.04 0.7M
2023-03-22 50.11 51.18 48.67 48.76 0.7M
2023-03-21 48.43 50.31 48.00 50.10 0.9M
2023-03-20 47.70 48.65 46.85 47.79 0.7M
2023-03-17 49.49 49.98 47.71 48.13 1.2M
2023-03-16 48.20 50.98 47.74 50.32 1.0M
2023-03-15 47.56 49.38 47.39 48.58 0.9M
2023-03-14 48.99 49.71 48.10 48.67 1.6M
2023-03-13 44.62 49.34 44.56 47.53 0.9M
2023-03-10 46.66 46.66 43.25 45.00 1.3M
2023-03-09 48.69 50.09 46.98 47.06 0.7M
2023-03-08 47.51 49.54 47.31 48.99 0.5M
2023-03-07 48.22 49.83 47.54 48.22 0.9M
2023-03-06 51.34 51.34 48.23 48.43 0.6M
2023-03-03 48.86 51.17 48.52 51.00 1.0M
2023-03-02 45.62 48.77 45.16 48.26 1.0M
2023-03-01 47.95 47.98 45.65 46.63 0.8M
2023-02-28 47.50 49.39 47.07 47.52 1.0M
2023-02-27 47.45 48.21 46.77 47.73 0.6M
2023-02-24 45.96 47.99 45.96 47.06 0.6M
2023-02-23 49.86 50.50 47.11 48.01 0.8M
2023-02-22 47.73 49.27 46.50 48.87 1.4M
2023-02-21 49.41 49.89 47.61 48.10 1.6M
2023-02-17 50.19 52.10 49.55 51.61 1.3M
2023-02-16 49.79 53.00 48.00 51.43 2.6M
2023-02-15 44.29 46.41 43.87 46.27 1.2M
2023-02-14 44.26 45.11 42.57 44.79 1.0M
2023-02-13 43.37 45.22 42.82 44.76 1.0M
2023-02-10 43.16 43.95 41.99 43.42 1.0M
2023-02-09 46.09 47.50 43.90 44.15 0.6M
2023-02-08 48.17 49.05 45.85 45.87 0.7M
2023-02-07 47.32 48.49 46.44 48.32 0.7M
2023-02-06 46.86 48.48 46.25 47.46 0.7M
2023-02-03 47.39 49.53 46.92 47.84 0.9M
2023-02-02 48.92 51.91 48.92 49.72 1.4M
2023-02-01 47.25 48.18 45.20 47.59 0.8M
2023-01-31 45.14 47.06 45.13 46.83 0.6M
2023-01-30 48.01 48.02 45.13 45.37 0.9M
2023-01-27 47.70 48.78 46.94 48.65 0.7M
2023-01-26 47.21 48.24 46.42 48.03 0.9M
2023-01-25 44.30 46.04 43.21 46.00 1.2M
2023-01-24 47.20 48.29 45.03 45.53 1.1M
2023-01-23 47.28 49.46 47.01 47.92 1.5M
2023-01-20 45.10 47.82 44.48 47.33 1.5M
2023-01-19 44.50 45.32 43.62 44.98 1.3M
2023-01-18 44.15 46.41 43.99 45.65 1.3M
2023-01-17 43.15 44.83 42.35 43.37 1.2M
2023-01-13 41.36 43.43 41.14 43.22 1.4M
2023-01-12 42.18 42.25 39.64 41.71 1.1M
2023-01-11 41.58 43.31 40.61 41.94 1.5M
2023-01-10 39.63 42.31 39.07 41.17 1.5M
2023-01-09 38.52 40.97 38.22 40.03 2.2M
2023-01-06 37.81 38.35 34.85 37.78 1.3M
2023-01-05 35.77 38.01 35.05 37.57 1.1M
2023-01-04 36.00 36.74 34.78 36.31 0.7M
2023-01-03 37.49 38.08 34.78 35.33 1.2M