エレクトロニック・アーツ (EA)

EA
🏛️ アメリカ →
193.35
最終更新: 2025-09-26
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
09:30 173.35 173.37 172.59 173.37 1,027.6K
09:31 172.91 172.93 172.89 172.92 4.2K
09:32 173.34 173.34 173.09 173.09 5.9K
09:33 173.03 173.03 172.82 172.82 2.5K
09:34 172.82 172.85 172.82 172.85 0.7K
09:35 173.03 173.03 173.03 173.03 1.1K
09:36 172.82 172.82 172.54 172.54 3.6K
09:37 172.35 172.35 172.24 172.24 2.7K
09:38 172.20 172.20 171.72 171.87 4.3K
09:39 171.88 172.13 171.88 172.04 6.2K
09:40 171.56 171.56 171.19 171.51 6.2K
09:41 171.49 171.50 171.49 171.50 1.4K
09:42 171.78 172.24 171.78 172.21 5.0K
09:43 172.21 172.21 171.84 171.96 6.5K
09:44 171.94 171.95 171.77 171.95 2.6K
09:45 171.95 172.00 171.86 171.86 3.4K
09:46 171.88 172.10 171.88 172.10 8.1K
09:47 171.89 171.89 171.89 171.89 1.6K
09:48 171.84 171.93 171.70 171.70 2.8K
09:49 171.60 171.97 171.60 171.97 6.2K
09:50 171.92 172.04 171.92 171.92 1.1K
09:51 171.98 172.16 171.98 172.10 3.2K
09:52 172.19 172.19 172.19 172.19 0.7K
09:53 172.27 172.58 172.27 172.58 6.8K
09:54 172.63 172.68 172.57 172.57 2.6K
09:55 172.63 172.70 172.61 172.65 5.1K
09:56 172.74 172.74 172.69 172.72 4.5K
09:57 172.72 172.97 172.72 172.97 6.6K
09:58 172.95 172.99 172.95 172.99 2.2K
09:59 172.99 172.99 172.97 172.97 1.7K
10:00 172.99 173.25 172.99 173.25 6.8K
10:01 173.44 173.44 173.39 173.39 3.8K
10:02 173.28 173.28 172.85 172.85 6.7K
10:03 172.78 172.84 172.76 172.76 2.4K
10:04 172.72 172.72 172.44 172.49 9.5K
10:05 172.45 172.56 172.45 172.54 4.2K
10:06 172.31 172.55 172.31 172.44 3.6K
10:07 172.36 172.36 172.10 172.10 14.8K
10:08 172.12 172.13 172.12 172.13 0.8K
10:09 172.10 172.10 172.00 172.04 4.2K
10:10 172.01 172.03 171.99 172.03 7.5K
10:11 172.00 172.00 171.83 171.83 2.2K
10:12 171.84 171.90 171.84 171.90 1.8K
10:13 171.90 171.92 171.75 171.84 6.5K
10:14 171.84 172.00 171.84 172.00 3.8K
10:15 171.99 171.99 171.85 171.95 3.4K
10:16 171.89 171.93 171.89 171.93 3.7K
10:17 171.69 171.69 171.69 171.69 0.2K
10:18 171.69 171.78 171.66 171.78 7.3K
10:19 171.93 171.97 171.90 171.95 10.2K
10:20 172.03 172.03 171.86 171.86 3.8K
10:21 171.98 171.98 171.91 171.91 2.4K
10:22 171.84 171.88 171.74 171.88 6.2K
10:23 171.95 171.97 171.95 171.97 2.6K
10:24 171.93 171.98 171.91 171.92 3.3K
10:25 171.93 172.10 171.93 172.07 3.9K
10:26 172.05 172.15 172.05 172.15 4.5K
10:27 172.21 172.21 172.12 172.12 2.1K
10:28 172.06 172.11 172.06 172.11 2.1K
10:29 172.03 172.03 172.03 172.03 0.8K
10:30 172.12 172.23 172.12 172.23 6.5K
10:32 172.12 172.17 172.09 172.09 8.5K
10:33 172.05 172.18 171.98 171.99 3.5K
10:34 172.12 172.18 172.12 172.18 7.0K
10:36 172.18 172.18 172.06 172.06 2.2K
10:37 172.03 172.14 172.03 172.14 7.7K
10:38 172.14 172.20 172.14 172.20 1.7K
10:39 172.20 172.37 172.20 172.34 5.4K
10:40 172.34 172.34 172.34 172.34 0.2K
10:41 172.34 172.48 172.34 172.48 8.0K
10:42 172.56 172.56 172.44 172.50 4.1K
10:43 172.53 172.54 172.53 172.54 1.5K
10:44 172.43 172.43 172.40 172.40 7.9K
10:45 172.32 172.32 172.23 172.30 2.8K
10:46 172.30 172.40 172.30 172.40 2.4K
10:47 172.35 172.41 172.35 172.41 7.1K
10:48 172.40 172.44 172.40 172.42 9.7K
10:49 172.42 172.49 172.42 172.49 3.8K
10:50 172.52 172.52 172.40 172.44 2.3K
10:51 172.46 172.57 172.46 172.55 31.5K
10:52 172.54 172.85 172.54 172.85 4.9K
10:53 172.78 172.85 172.78 172.85 38.5K
10:54 172.85 172.85 172.79 172.84 2.7K
10:55 172.85 172.85 172.74 172.80 6.6K
10:57 172.82 172.82 172.71 172.76 2.8K
10:58 172.74 172.87 172.68 172.68 3.3K
10:59 172.68 172.68 172.50 172.50 6.7K
11:00 172.49 172.51 172.47 172.47 1.9K
11:01 172.54 172.66 172.49 172.49 4.7K
11:02 172.57 172.57 172.49 172.49 2.3K
11:03 172.54 172.60 172.52 172.60 2.9K
11:04 172.66 172.76 172.66 172.76 1.7K
11:05 172.59 172.63 172.59 172.63 0.0K
11:06 172.63 172.63 172.63 172.63 0.0K
11:07 172.60 172.60 172.58 172.58 0.0K
11:08 172.50 172.55 172.45 172.55 0.0K
11:09 172.47 172.47 172.43 172.44 0.0K
11:10 172.35 172.35 172.27 172.27 0.0K
11:11 172.32 172.33 172.27 172.33 0.0K
11:12 172.33 172.38 172.33 172.38 0.0K
11:13 172.38 172.43 172.27 172.43 2.1K
11:14 172.42 172.49 172.28 172.28 12.1K
11:15 172.31 172.33 172.26 172.33 0.7K
11:16 172.38 172.45 172.38 172.45 1.8K
11:17 172.45 172.45 172.45 172.45 0.4K
11:18 172.45 172.48 172.45 172.48 3.4K
11:19 172.48 172.48 172.41 172.41 3.3K
11:20 172.44 172.48 172.44 172.48 2.1K
11:21 172.51 172.51 172.41 172.41 12.5K
11:22 172.41 172.44 172.41 172.44 2.0K
11:23 172.51 172.51 172.50 172.50 3.4K
11:24 172.49 172.51 172.38 172.43 28.0K
11:25 172.38 172.38 172.25 172.25 7.5K
11:26 172.28 172.33 172.28 172.33 2.3K
11:27 172.35 172.47 172.35 172.47 3.5K
11:28 172.47 172.51 172.46 172.46 10.0K
11:29 172.47 172.47 172.46 172.46 1.4K
11:30 172.48 172.50 172.43 172.43 7.7K
11:31 172.44 172.44 172.40 172.42 2.8K
11:32 172.42 172.42 172.36 172.36 1.9K
11:33 172.32 172.32 172.32 172.32 1.3K
11:34 172.27 172.36 172.27 172.36 1.7K
11:35 172.27 172.29 172.25 172.25 3.2K
11:36 172.15 172.15 172.05 172.05 4.8K
11:37 172.05 172.12 171.90 171.90 5.6K
11:38 171.90 171.92 171.90 171.90 1.6K
11:39 171.99 172.10 171.98 172.10 6.7K
11:40 172.25 172.26 172.25 172.26 5.0K
11:41 172.21 172.21 172.21 172.21 1.1K
11:42 172.17 172.17 172.06 172.12 2.5K
11:43 172.11 172.13 172.09 172.13 4.5K
11:44 172.19 172.19 172.19 172.19 2.7K
11:47 172.28 172.28 172.10 172.19 1.0K
11:48 172.08 172.08 172.07 172.07 2.5K
11:49 172.15 172.15 172.03 172.03 1.5K
11:50 172.09 172.12 172.08 172.12 7.8K
11:51 172.12 172.12 172.11 172.11 0.6K
11:52 172.12 172.12 172.05 172.05 3.2K
11:53 172.09 172.09 172.08 172.08 1.9K
11:54 172.08 172.10 172.08 172.10 1.3K
11:55 172.06 172.08 172.06 172.07 0.9K
11:56 172.15 172.15 172.14 172.15 3.7K
11:57 172.17 172.17 172.17 172.17 5.3K
11:58 172.32 172.36 172.32 172.36 1.5K
11:59 172.48 172.48 172.33 172.39 1.5K
12:00 172.39 172.39 172.34 172.34 0.7K
12:01 172.39 172.39 172.39 172.39 1.1K
12:02 172.39 172.39 172.39 172.39 1.2K
12:03 172.40 172.45 172.37 172.37 3.2K
12:04 172.50 172.52 172.49 172.52 2.2K
12:05 172.53 172.53 172.50 172.50 5.8K
12:06 172.54 172.59 172.46 172.57 11.3K
12:07 172.50 172.57 172.48 172.57 1.4K
12:08 172.50 172.51 172.49 172.51 4.0K
12:09 172.50 172.51 172.48 172.48 3.5K
12:10 172.51 172.92 172.51 172.92 7.5K
12:11 173.02 173.14 172.99 173.14 13.9K
12:12 173.19 173.19 173.19 173.19 0.8K
12:13 173.20 173.29 173.20 173.29 0.7K
12:14 173.31 173.31 173.31 173.31 2.1K
12:15 173.19 173.22 173.19 173.22 18.7K
12:16 173.20 173.26 173.18 173.18 6.1K
12:17 173.14 173.18 173.14 173.18 3.5K
12:18 173.19 173.19 173.19 173.19 3.4K
12:19 173.15 173.22 173.15 173.20 4.3K
12:20 173.21 173.21 173.21 173.21 1.3K
12:21 173.14 173.14 172.99 172.99 5.4K
12:22 173.07 173.07 173.07 173.07 2.1K
12:23 173.07 173.19 173.07 173.17 2.9K
12:24 173.20 173.20 173.17 173.17 5.1K
12:25 173.20 173.20 173.06 173.06 1.7K
12:26 173.06 173.10 173.05 173.10 5.6K
12:27 173.07 173.16 173.07 173.16 4.8K
12:28 173.15 173.15 173.10 173.10 5.9K
12:29 173.10 173.10 173.06 173.10 10.8K
12:30 173.10 173.11 173.07 173.07 2.8K
12:31 173.08 173.15 173.08 173.15 4.9K
12:32 173.17 173.29 173.17 173.29 3.7K
12:33 173.29 173.46 173.29 173.46 4.8K
12:34 173.41 173.55 173.41 173.55 3.2K
12:35 173.57 173.57 173.57 173.57 1.0K
12:36 173.56 173.56 173.51 173.51 1.3K
12:37 173.52 173.52 173.44 173.44 2.8K
12:38 173.47 173.53 173.42 173.53 4.7K
12:39 173.61 173.61 173.59 173.60 1.5K
12:40 173.50 173.54 173.50 173.54 3.8K
12:41 173.45 173.51 173.44 173.51 3.2K
12:42 173.49 173.50 173.49 173.50 0.9K
12:43 173.49 173.49 173.45 173.45 0.7K
12:44 173.46 173.55 173.46 173.54 5.1K
12:45 173.59 173.59 173.49 173.49 1.5K
12:46 173.43 173.43 173.41 173.41 1.3K
12:47 173.43 173.43 173.42 173.42 2.0K
12:48 173.40 173.40 173.40 173.40 0.8K
12:49 173.45 173.50 173.45 173.50 2.5K
12:50 173.58 173.58 173.58 173.58 6.2K
12:51 173.53 173.53 173.46 173.46 4.0K
12:52 173.50 173.50 173.47 173.47 1.0K
12:53 173.52 173.55 173.52 173.55 0.9K
12:54 173.50 173.50 173.50 173.50 2.2K
12:55 173.50 173.50 173.50 173.50 0.8K
12:56 173.50 173.56 173.50 173.50 1.1K
12:57 173.50 173.50 173.42 173.42 3.9K
12:58 173.39 173.39 173.39 173.39 0.8K
12:59 173.32 173.32 173.31 173.32 3.3K
13:00 173.27 173.27 173.24 173.25 4.8K
13:01 173.27 173.27 173.27 173.27 1.8K
13:02 173.34 173.34 173.34 173.34 0.8K
13:03 173.32 173.40 173.32 173.40 6.5K
13:05 173.22 173.22 173.22 173.22 2.5K
13:06 173.22 173.22 173.19 173.19 1.8K
13:07 173.21 173.26 173.21 173.26 0.3K
13:08 173.21 173.27 173.21 173.27 2.6K
13:09 173.27 173.28 173.27 173.28 2.5K
13:10 173.26 173.26 173.26 173.26 0.8K
13:11 173.26 173.26 173.26 173.26 0.5K
13:12 173.26 173.26 173.22 173.25 2.4K
13:13 173.26 173.36 173.26 173.36 2.6K
13:14 173.30 173.41 173.30 173.41 4.7K
13:15 173.40 173.40 173.40 173.40 1.2K
13:17 173.35 173.40 173.35 173.40 1.4K
13:19 173.35 173.39 173.35 173.39 1.2K
13:20 173.38 173.38 173.38 173.38 1.3K
13:21 173.32 173.33 173.32 173.33 1.0K
13:22 173.37 173.52 173.37 173.50 13.4K
13:23 173.50 173.51 173.48 173.48 10.4K
13:24 173.49 173.49 173.49 173.49 0.4K
13:25 173.54 173.54 173.49 173.49 1.2K
13:26 173.49 173.49 173.49 173.49 1.0K
13:28 173.48 173.49 173.46 173.46 3.0K
13:29 173.51 173.51 173.49 173.50 1.0K
13:30 173.49 173.51 173.46 173.51 3.4K
13:31 173.51 173.65 173.51 173.65 13.4K
13:32 173.66 173.66 173.62 173.62 2.3K
13:33 173.66 173.71 173.66 173.71 13.3K
13:34 173.75 173.75 173.60 173.60 5.7K
13:35 173.61 173.64 173.61 173.64 2.6K
13:36 173.59 173.67 173.58 173.58 8.3K
13:37 173.62 173.65 173.62 173.64 9.7K
13:38 173.64 173.68 173.58 173.67 7.3K
13:39 173.67 173.67 173.64 173.64 1.3K
13:40 173.63 173.64 173.62 173.62 3.8K
13:41 173.60 173.63 173.57 173.57 4.2K
13:42 173.64 173.64 173.53 173.53 1.0K
13:43 173.60 173.60 173.58 173.59 10.1K
13:44 173.59 173.59 173.55 173.58 5.6K
13:45 173.58 173.61 173.57 173.57 6.9K
13:46 173.53 173.53 173.51 173.52 4.4K
13:47 173.52 173.52 173.46 173.52 1.1K
13:48 173.58 173.58 173.53 173.53 1.1K
13:49 173.53 173.53 173.48 173.51 6.9K
13:50 173.51 173.54 173.51 173.54 4.8K
13:51 173.57 173.58 173.53 173.58 5.1K
13:52 173.59 173.59 173.53 173.53 3.1K
13:53 173.56 173.61 173.56 173.61 0.5K
13:54 173.60 173.68 173.60 173.68 18.1K
13:55 173.69 173.69 173.69 173.69 3.4K
13:56 173.70 173.70 173.70 173.70 0.8K
13:57 173.70 173.70 173.63 173.65 2.8K
13:58 173.65 173.66 173.59 173.66 4.9K
13:59 173.77 173.84 173.76 173.78 5.7K
14:00 173.78 173.78 173.78 173.78 0.4K
14:01 173.78 173.78 173.73 173.78 3.2K
14:02 173.78 173.99 173.78 173.99 12.8K
14:03 174.01 174.18 174.01 174.18 3.0K
14:04 174.09 174.13 174.09 174.13 11.3K
14:05 174.20 174.20 174.05 174.13 1.2K
14:06 174.14 174.27 174.14 174.23 5.1K
14:07 174.26 174.31 174.26 174.27 2.0K
14:08 174.26 174.33 174.26 174.28 7.8K
14:09 174.28 174.33 174.24 174.24 3.0K
14:10 174.29 174.29 174.27 174.29 3.4K
14:11 174.33 174.40 174.33 174.39 5.9K
14:12 174.34 174.41 174.34 174.37 4.6K
14:13 174.37 174.40 174.37 174.37 0.8K
14:14 174.37 174.37 174.35 174.37 2.7K
14:15 174.37 174.39 174.36 174.36 2.7K
14:16 174.36 174.41 174.36 174.41 3.8K
14:17 174.38 174.41 174.38 174.38 1.7K
14:18 174.39 174.45 174.39 174.45 6.2K
14:19 174.40 174.42 174.40 174.42 2.0K
14:20 174.46 174.46 174.46 174.46 3.1K
14:21 174.43 174.43 174.37 174.38 4.8K
14:22 174.38 174.45 174.38 174.38 1.3K
14:23 174.43 174.43 174.38 174.38 1.6K
14:24 174.38 174.43 174.38 174.39 3.4K
14:25 174.39 174.39 174.36 174.36 5.3K
14:26 174.45 174.59 174.45 174.59 16.6K
14:27 174.65 174.69 174.53 174.55 18.5K
14:28 174.63 174.63 174.56 174.56 1.4K
14:29 174.63 174.63 174.36 174.44 10.5K
14:30 174.40 174.40 174.05 174.06 10.6K
14:31 174.07 174.14 174.07 174.14 2.3K
14:32 174.08 174.09 174.08 174.09 3.2K
14:33 174.09 174.13 174.08 174.13 3.7K
14:34 174.13 174.19 174.13 174.19 2.6K
14:35 174.19 174.27 174.19 174.23 3.2K
14:36 174.23 174.23 174.18 174.18 1.2K
14:37 174.19 174.19 174.14 174.15 5.2K
14:38 174.14 174.14 174.07 174.08 3.9K
14:39 174.07 174.14 174.06 174.14 4.8K
14:40 174.07 174.07 174.07 174.07 1.1K
14:41 174.03 174.07 174.03 174.07 1.5K
14:42 174.07 174.07 173.96 173.96 4.4K
14:43 173.97 174.16 173.97 174.16 4.1K
14:44 174.15 174.16 174.14 174.14 2.1K
14:45 174.14 174.23 174.14 174.15 1.8K
14:46 174.16 174.17 174.16 174.17 3.0K
14:47 174.17 174.17 174.11 174.11 2.7K
14:48 174.16 174.22 174.11 174.21 8.5K
14:49 174.13 174.15 174.05 174.05 4.4K
14:50 174.12 174.12 174.05 174.06 3.3K
14:51 174.06 174.12 174.06 174.06 2.2K
14:52 174.00 174.01 173.88 173.88 5.8K
14:53 173.86 173.86 173.81 173.81 2.5K
14:54 173.86 173.86 173.77 173.77 2.4K
14:55 173.76 173.79 173.71 173.71 4.9K
14:56 173.76 173.77 173.76 173.77 2.6K
14:57 173.71 173.89 173.71 173.89 13.7K
14:58 173.84 173.86 173.79 173.79 3.4K
14:59 173.79 173.79 173.79 173.79 2.2K
15:00 173.76 173.78 173.74 173.78 2.0K
15:01 173.75 173.89 173.75 173.89 12.9K
15:02 173.90 173.98 173.86 173.86 10.5K
15:03 173.86 173.95 173.86 173.93 6.0K
15:04 173.92 173.92 173.77 173.77 4.7K
15:05 173.77 173.77 173.64 173.64 5.5K
15:06 173.64 173.68 173.63 173.63 10.1K
15:07 173.62 173.64 173.58 173.58 2.1K
15:08 173.60 173.67 173.59 173.61 2.7K
15:09 173.61 173.61 173.58 173.58 2.3K
15:10 173.57 173.62 173.57 173.58 7.5K
15:11 173.65 173.77 173.65 173.77 8.1K
15:12 173.80 173.83 173.79 173.81 5.2K
15:13 173.75 173.82 173.75 173.81 4.8K
15:14 173.77 173.83 173.77 173.83 6.2K
15:15 173.84 173.93 173.84 173.93 3.7K
15:16 173.90 174.03 173.90 174.00 6.0K
15:17 173.98 174.04 173.98 174.04 3.4K
15:18 174.05 174.06 173.98 173.98 5.5K
15:19 173.98 174.01 173.95 174.01 5.1K
15:20 174.01 174.04 173.97 173.97 1.8K
15:21 173.97 174.01 173.95 173.95 6.8K
15:22 173.92 173.96 173.91 173.91 6.3K
15:23 173.84 173.87 173.80 173.87 8.9K
15:24 173.86 173.90 173.86 173.88 2.4K
15:25 173.88 173.92 173.87 173.87 1.6K
15:26 173.85 173.85 173.79 173.79 3.2K
15:27 173.84 173.93 173.84 173.93 7.2K
15:28 173.94 173.95 173.92 173.93 3.6K
15:29 173.94 173.94 173.51 173.64 44.0K
15:30 173.63 173.68 173.63 173.66 8.9K
15:31 173.67 173.67 173.55 173.55 2.6K
15:32 173.51 173.51 173.45 173.46 4.5K
15:33 173.47 173.51 173.44 173.51 6.9K
15:34 173.55 173.59 173.51 173.59 8.6K
15:35 173.57 173.60 173.56 173.56 3.0K
15:36 173.59 173.59 173.55 173.55 1.5K
15:37 173.58 173.61 173.58 173.60 5.4K
15:38 173.60 173.60 173.53 173.55 3.5K
15:39 173.52 173.52 173.46 173.47 5.3K
15:40 173.47 173.51 173.43 173.44 6.9K
15:41 173.34 173.37 173.33 173.33 5.4K
15:42 173.36 173.38 173.35 173.38 1.9K
15:43 173.42 173.44 173.33 173.38 6.8K
15:44 173.32 173.32 173.18 173.20 6.2K
15:45 173.19 173.23 173.15 173.17 8.9K
15:46 173.15 173.20 173.12 173.12 9.0K
15:47 173.15 173.24 173.11 173.24 10.9K
15:48 173.21 173.26 173.19 173.26 6.7K
15:49 173.16 173.28 173.15 173.24 10.7K
15:50 173.21 173.21 173.00 173.13 26.1K
15:51 173.00 173.18 172.98 173.10 30.4K
15:52 173.10 173.10 172.99 172.99 26.6K
15:53 173.07 173.12 172.99 173.03 33.1K
15:54 173.00 173.16 172.93 173.10 35.1K
15:55 173.00 173.16 172.97 172.98 106.0K
15:56 172.98 173.01 172.80 172.80 24.1K
15:57 172.83 173.02 172.82 172.94 41.2K
15:58 173.02 173.08 172.98 173.00 157.4K
15:59 172.99 173.09 172.99 173.09 5,271.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし