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
09:30 173.72 173.94 173.70 173.94 27.4K
09:31 173.98 173.98 173.67 173.67 2.0K
09:32 173.95 174.57 173.95 174.32 8.0K
09:33 174.04 174.72 174.04 174.50 2.1K
09:34 174.56 174.56 173.89 173.89 5.6K
09:35 174.11 174.11 173.80 174.11 9.0K
09:36 173.79 174.07 173.60 174.07 5.0K
09:37 173.87 173.90 173.87 173.90 3.1K
09:38 173.84 174.05 173.84 174.05 3.1K
09:40 174.07 174.35 174.07 174.35 2.0K
09:41 174.23 174.23 174.14 174.20 3.4K
09:42 174.11 174.11 174.11 174.11 0.9K
09:43 174.08 174.15 174.08 174.10 1.3K
09:44 174.09 174.09 174.01 174.03 3.7K
09:45 174.11 174.19 173.93 174.19 4.1K
09:46 174.07 174.07 173.95 173.95 1.8K
09:47 173.95 173.95 173.92 173.92 2.2K
09:48 173.92 174.13 173.92 174.13 3.8K
09:49 174.36 174.36 174.12 174.21 1.5K
09:50 174.18 174.33 174.13 174.13 1.5K
09:51 174.14 174.16 173.99 174.15 4.5K
09:52 174.15 174.15 173.99 173.99 3.4K
09:53 174.23 174.23 173.91 173.99 5.6K
09:54 173.99 173.99 173.68 173.68 2.3K
09:55 173.65 173.65 173.37 173.40 5.3K
09:56 173.39 173.60 173.38 173.60 13.4K
09:57 173.60 173.60 173.45 173.45 5.0K
09:58 173.71 173.71 173.71 173.71 7.6K
09:59 173.77 173.77 173.71 173.71 1.6K
10:00 173.61 173.74 173.61 173.73 6.4K
10:01 173.81 174.00 173.81 173.84 5.2K
10:02 173.87 173.94 173.87 173.94 3.1K
10:03 174.03 174.30 174.03 174.30 41.5K
10:04 174.31 174.41 174.31 174.39 5.2K
10:05 174.39 174.39 174.31 174.31 2.0K
10:06 174.42 174.42 174.27 174.27 2.6K
10:07 174.27 174.34 174.27 174.34 3.6K
10:08 174.23 174.45 174.23 174.45 2.3K
10:09 174.42 174.42 174.32 174.33 6.5K
10:11 174.21 174.21 174.19 174.20 2.3K
10:12 174.39 174.39 174.17 174.20 4.4K
10:13 174.20 174.20 174.15 174.20 1.8K
10:14 174.21 174.40 174.21 174.35 3.7K
10:15 174.30 174.30 174.19 174.19 3.1K
10:16 174.10 174.22 174.10 174.22 3.5K
10:17 174.19 174.20 174.11 174.15 2.6K
10:18 174.14 174.14 173.97 173.97 2.8K
10:19 174.01 174.01 173.90 173.90 1.3K
10:20 173.71 173.97 173.71 173.73 2.2K
10:21 173.74 173.78 173.69 173.75 3.7K
10:22 173.67 173.73 173.65 173.65 2.8K
10:23 173.70 173.70 173.47 173.47 3.4K
10:24 173.47 173.54 173.46 173.46 6.8K
10:26 173.45 173.45 173.32 173.32 1.2K
10:27 173.32 173.45 173.32 173.45 4.2K
10:28 173.56 173.67 173.55 173.67 3.7K
10:29 173.68 173.71 173.63 173.63 5.4K
10:30 173.60 173.60 173.53 173.58 2.4K
10:31 173.62 173.62 173.62 173.62 1.0K
10:32 173.62 173.62 173.50 173.55 2.1K
10:33 173.45 173.74 173.45 173.65 9.3K
10:34 173.53 173.53 173.45 173.45 1.9K
10:35 173.61 173.61 173.60 173.60 3.4K
10:36 173.50 173.50 173.50 173.50 1.3K
10:37 173.53 173.53 173.53 173.53 1.8K
10:38 173.39 173.39 173.31 173.37 2.6K
10:39 173.52 173.56 173.43 173.44 6.1K
10:40 173.44 173.53 173.44 173.53 1.6K
10:41 173.50 173.50 173.47 173.47 1.1K
10:42 173.53 173.53 173.47 173.49 2.7K
10:43 173.39 173.39 173.35 173.36 3.0K
10:44 173.35 173.35 173.35 173.35 1.1K
10:45 173.33 173.50 173.32 173.50 3.4K
10:46 173.44 173.61 173.44 173.61 4.3K
10:47 173.61 173.73 173.61 173.73 6.6K
10:48 173.77 173.77 173.74 173.74 3.3K
10:49 173.69 173.74 173.59 173.59 1.5K
10:50 173.59 173.70 173.59 173.70 1.1K
10:51 173.68 173.74 173.68 173.71 1.1K
10:52 173.70 173.81 173.70 173.80 5.6K
10:53 173.81 173.81 173.76 173.76 1.7K
10:54 173.77 173.77 173.72 173.72 0.9K
10:55 173.74 173.78 173.71 173.78 1.7K
10:56 173.69 173.69 173.64 173.64 2.1K
10:57 173.64 173.71 173.64 173.71 3.0K
10:58 173.72 173.77 173.72 173.76 2.6K
10:59 173.82 173.82 173.77 173.77 1.7K
11:00 173.77 173.79 173.77 173.77 2.5K
11:01 173.76 173.77 173.71 173.74 2.6K
11:02 173.76 173.82 173.76 173.82 5.6K
11:03 173.76 174.03 173.76 174.03 19.0K
11:04 174.16 174.17 174.16 174.17 3.8K
11:05 174.10 174.11 174.10 174.11 1.4K
11:06 174.07 174.07 174.02 174.02 5.7K
11:07 174.02 174.02 173.86 173.89 2.6K
11:08 173.82 173.82 173.80 173.80 1.2K
11:09 173.94 173.94 173.92 173.92 6.2K
11:10 173.84 173.87 173.82 173.84 8.1K
11:11 173.83 173.87 173.83 173.87 1.1K
11:12 173.84 173.96 173.84 173.91 9.8K
11:13 173.95 173.95 173.90 173.90 0.9K
11:14 173.94 173.94 173.92 173.92 2.2K
11:15 173.93 173.96 173.83 173.96 8.1K
11:16 173.96 173.96 173.90 173.90 0.8K
11:17 173.94 173.96 173.90 173.96 2.1K
11:18 173.96 173.96 173.83 173.83 5.3K
11:19 173.83 173.89 173.83 173.89 17.9K
11:20 174.00 174.01 173.87 173.87 1.8K
11:21 173.90 173.90 173.82 173.90 2.9K
11:22 173.92 173.92 173.82 173.82 3.3K
11:23 173.82 173.82 173.82 173.82 2.9K
11:24 173.82 173.83 173.80 173.83 1.2K
11:25 173.83 173.83 173.83 173.83 4.2K
11:26 173.83 173.94 173.83 173.94 7.4K
11:27 173.96 174.03 173.93 173.96 2.6K
11:28 174.01 174.02 173.96 174.00 3.3K
11:29 174.07 174.15 174.07 174.14 4.2K
11:30 174.14 174.14 174.14 174.14 0.6K
11:31 174.09 174.09 174.00 174.00 4.5K
11:32 174.03 174.05 173.87 173.87 3.8K
11:33 173.86 173.91 173.84 173.91 2.2K
11:34 173.91 174.24 173.90 174.24 5.9K
11:35 174.24 174.25 174.24 174.24 1.6K
11:36 174.35 174.35 174.31 174.31 3.2K
11:37 174.14 174.17 174.14 174.15 2.0K
11:38 174.16 174.16 174.13 174.13 1.2K
11:39 174.16 174.16 174.14 174.14 0.8K
11:40 174.17 174.17 174.08 174.08 2.8K
11:41 174.08 174.12 174.08 174.12 2.6K
11:42 174.09 174.09 174.04 174.05 3.9K
11:43 174.06 174.09 174.06 174.06 2.6K
11:44 174.13 174.16 174.13 174.16 3.1K
11:45 174.15 174.15 174.13 174.13 2.6K
11:46 174.20 174.20 174.17 174.19 1.2K
11:47 174.20 174.24 174.17 174.18 4.6K
11:48 174.20 174.20 174.20 174.20 0.5K
11:49 174.20 174.20 174.20 174.20 0.4K
11:50 174.20 174.20 174.17 174.17 0.8K
11:51 174.19 174.25 174.19 174.25 2.0K
11:52 174.28 174.37 174.28 174.32 3.0K
11:53 174.33 174.33 174.27 174.27 1.9K
11:54 174.24 174.24 174.18 174.18 1.2K
11:55 174.12 174.12 174.12 174.12 1.6K
11:56 174.11 174.11 174.11 174.11 0.7K
11:57 174.09 174.09 174.06 174.06 1.4K
11:58 174.13 174.14 174.13 174.14 1.9K
11:59 174.19 174.19 174.13 174.14 2.0K
12:00 174.14 174.21 174.09 174.09 3.1K
12:01 174.18 174.18 174.18 174.18 0.7K
12:02 174.17 174.19 174.12 174.17 1.9K
12:03 174.11 174.11 174.03 174.09 4.2K
12:04 174.00 174.00 174.00 174.00 1.1K
12:05 173.98 173.98 173.91 173.92 4.5K
12:06 173.88 173.88 173.88 173.88 0.6K
12:07 173.83 173.89 173.83 173.89 2.4K
12:08 173.82 173.96 173.82 173.92 2.4K
12:09 173.92 173.97 173.92 173.95 1.2K
12:10 173.95 173.95 173.91 173.92 3.8K
12:11 173.93 173.93 173.93 173.93 0.2K
12:12 173.91 173.93 173.88 173.90 1.7K
12:13 173.89 173.90 173.85 173.85 3.2K
12:14 173.86 173.89 173.86 173.89 1.4K
12:15 173.91 173.91 173.85 173.85 5.7K
12:16 173.85 173.90 173.85 173.88 2.3K
12:17 173.88 173.90 173.87 173.90 2.0K
12:18 173.88 173.88 173.85 173.85 0.7K
12:19 173.85 173.91 173.83 173.87 5.8K
12:20 173.92 173.92 173.85 173.85 9.7K
12:21 173.87 173.94 173.87 173.92 2.7K
12:22 173.93 173.99 173.92 173.99 3.8K
12:23 174.00 174.04 174.00 174.04 1.7K
12:24 174.02 174.03 174.02 174.03 1.3K
12:25 174.02 174.03 173.98 173.98 1.0K
12:26 173.96 173.96 173.92 173.94 4.3K
12:27 173.94 173.94 173.88 173.92 2.4K
12:28 173.92 173.92 173.85 173.87 2.0K
12:29 173.86 173.88 173.84 173.86 10.5K
12:30 173.84 173.94 173.84 173.94 13.2K
12:31 173.93 174.01 173.93 174.01 3.8K
12:32 174.06 174.06 174.04 174.06 0.9K
12:33 173.97 173.97 173.97 173.97 0.8K
12:34 173.95 173.95 173.95 173.95 0.5K
12:35 173.91 173.91 173.91 173.91 1.9K
12:36 173.90 173.93 173.88 173.90 2.7K
12:37 173.90 174.01 173.90 173.96 3.0K
12:38 173.97 173.97 173.96 173.96 0.8K
12:39 173.95 173.95 173.89 173.95 0.9K
12:40 174.00 174.00 173.98 173.99 2.1K
12:41 173.95 173.95 173.89 173.89 2.6K
12:42 173.88 173.88 173.88 173.88 0.6K
12:43 173.91 173.91 173.88 173.90 1.7K
12:44 173.88 173.89 173.88 173.89 0.7K
12:45 173.90 174.25 173.90 174.21 7.5K
12:47 174.17 174.22 174.17 174.22 2.5K
12:49 174.21 174.21 174.08 174.08 2.7K
12:52 174.02 174.05 174.01 174.02 3.3K
12:53 174.02 174.05 174.01 174.05 1.4K
12:54 174.02 174.06 174.02 174.06 2.1K
12:55 174.01 174.04 173.95 173.99 3.1K
12:56 174.00 174.07 174.00 174.07 0.9K
12:57 174.05 174.05 174.05 174.05 0.6K
12:58 174.03 174.03 174.03 174.03 0.2K
12:59 174.00 174.00 173.98 173.98 1.1K
13:00 174.01 174.04 174.01 174.04 2.4K
13:01 174.04 174.10 174.04 174.10 0.8K
13:02 174.06 174.06 174.06 174.06 1.2K
13:03 174.05 174.05 174.03 174.03 2.3K
13:04 174.06 174.06 174.06 174.06 1.1K
13:05 174.01 174.01 174.01 174.01 0.7K
13:06 174.02 174.02 174.02 174.02 0.5K
13:07 173.99 174.02 173.97 174.02 2.7K
13:08 174.03 174.05 174.03 174.05 1.1K
13:09 174.03 174.09 174.03 174.09 1.3K
13:10 174.11 174.11 174.05 174.05 1.2K
13:11 174.16 174.16 174.16 174.16 1.0K
13:12 174.14 174.14 174.12 174.12 1.2K
13:13 174.13 174.13 174.09 174.09 1.2K
13:14 174.07 174.07 174.07 174.07 0.8K
13:15 174.05 174.07 174.05 174.07 2.9K
13:16 174.03 174.03 174.02 174.02 1.2K
13:17 174.05 174.05 174.05 174.05 1.2K
13:18 174.06 174.06 174.01 174.01 1.4K
13:19 174.01 174.04 174.01 174.03 2.5K
13:20 174.03 174.03 174.03 174.03 2.3K
13:21 174.03 174.11 174.03 174.11 3.5K
13:22 174.09 174.18 174.09 174.18 4.9K
13:23 174.23 174.23 174.23 174.23 1.0K
13:24 174.22 174.22 174.21 174.21 1.0K
13:25 174.27 174.27 174.27 174.27 0.3K
13:26 174.22 174.27 174.22 174.25 2.7K
13:27 174.21 174.21 174.13 174.13 2.2K
13:28 174.10 174.14 174.10 174.11 1.0K
13:29 174.14 174.32 174.13 174.28 5.0K
13:30 174.43 174.43 174.43 174.43 3.4K
13:32 174.34 174.35 174.33 174.33 0.9K
13:33 174.39 174.39 174.37 174.37 1.3K
13:34 174.40 174.50 174.40 174.49 3.6K
13:35 174.45 174.45 174.41 174.43 5.1K
13:36 174.38 174.40 174.38 174.40 1.3K
13:37 174.40 174.40 174.39 174.39 0.4K
13:38 174.40 174.40 174.38 174.38 1.8K
13:39 174.39 174.39 174.30 174.30 4.6K
13:40 174.31 174.35 174.28 174.28 5.3K
13:41 174.27 174.27 174.27 174.27 2.0K
13:42 174.30 174.32 174.30 174.32 1.8K
13:43 174.31 174.37 174.31 174.37 3.3K
13:44 174.35 174.35 174.28 174.28 3.9K
13:45 174.27 174.27 174.27 174.27 1.0K
13:46 174.28 174.30 174.25 174.28 2.2K
13:47 174.29 174.29 174.22 174.22 2.2K
13:48 174.26 174.29 174.26 174.29 3.3K
13:50 174.23 174.31 174.23 174.31 6.5K
13:51 174.24 174.24 174.23 174.23 1.7K
13:52 174.23 174.23 174.20 174.20 0.2K
13:53 174.17 174.17 174.14 174.16 3.1K
13:54 174.19 174.25 174.19 174.21 1.3K
13:55 174.21 174.21 174.20 174.20 1.1K
13:56 174.20 174.20 174.20 174.20 1.7K
13:57 174.13 174.15 174.09 174.09 3.9K
13:58 174.15 174.15 174.11 174.10 2.2K
13:59 174.04 174.04 174.04 174.04 0.9K
14:00 174.03 174.03 174.02 174.02 1.2K
14:01 173.99 174.07 173.97 174.07 5.1K
14:02 174.05 174.05 174.05 174.05 0.3K
14:03 174.10 174.11 174.09 174.09 2.8K
14:04 174.09 174.15 174.09 174.15 4.1K
14:05 174.13 174.16 174.13 174.16 5.6K
14:06 174.13 174.16 174.13 174.15 0.6K
14:07 174.13 174.16 174.13 174.14 2.5K
14:08 174.17 174.18 174.17 174.18 2.8K
14:09 174.25 174.25 174.25 174.25 0.4K
14:10 174.23 174.28 174.23 174.28 1.7K
14:11 174.27 174.41 174.27 174.41 3.2K
14:12 174.42 174.43 174.42 174.43 1.2K
14:13 174.46 174.50 174.46 174.50 2.7K
14:14 174.51 174.51 174.42 174.45 1.8K
14:15 174.43 174.43 174.38 174.38 1.7K
14:16 174.40 174.48 174.40 174.48 3.6K
14:17 174.51 174.57 174.51 174.57 5.2K
14:18 174.68 174.68 174.62 174.62 4.6K
14:19 174.63 174.66 174.63 174.66 0.8K
14:20 174.62 174.63 174.57 174.57 2.9K
14:21 174.60 174.60 174.56 174.57 4.4K
14:22 174.57 174.59 174.57 174.59 2.3K
14:23 174.61 174.63 174.57 174.63 4.2K
14:24 174.63 174.63 174.63 174.63 0.4K
14:25 174.63 174.63 174.54 174.54 4.2K
14:26 174.55 174.55 174.51 174.54 0.7K
14:27 174.58 174.58 174.58 174.58 1.8K
14:28 174.61 174.62 174.60 174.62 1.8K
14:29 174.59 174.59 174.59 174.59 1.2K
14:30 174.60 174.60 174.58 174.58 2.1K
14:31 174.61 174.63 174.59 174.59 1.7K
14:32 174.59 174.67 174.59 174.66 4.6K
14:33 174.74 174.74 174.71 174.71 10.5K
14:34 174.79 174.79 174.79 174.79 0.9K
14:35 174.76 174.76 174.76 174.76 0.8K
14:36 174.70 174.71 174.70 174.70 2.8K
14:37 174.71 174.71 174.70 174.70 5.1K
14:38 174.70 174.75 174.70 174.75 4.6K
14:39 174.75 174.75 174.61 174.61 16.1K
14:40 174.65 174.72 174.65 174.72 3.3K
14:41 174.74 174.74 174.74 174.74 1.3K
14:42 174.73 175.11 174.73 175.11 33.1K
14:43 175.00 175.10 174.92 174.92 4.5K
14:44 174.99 175.01 174.99 175.01 1.0K
14:45 174.94 174.94 174.85 174.85 4.9K
14:46 174.90 174.95 174.90 174.90 3.3K
14:47 174.95 174.95 174.95 174.95 0.6K
14:48 174.89 174.89 174.89 174.89 0.6K
14:49 174.83 174.89 174.83 174.85 2.0K
14:50 174.90 174.90 174.84 174.88 1.1K
14:51 174.89 174.89 174.81 174.81 2.9K
14:52 174.73 174.76 174.73 174.76 1.5K
14:53 174.91 174.91 174.73 174.73 9.2K
14:54 174.81 174.81 174.80 174.80 1.1K
14:55 174.80 174.80 174.71 174.71 2.8K
14:56 174.75 174.78 174.55 174.55 4.1K
14:57 174.60 174.60 174.46 174.47 7.4K
14:58 174.48 174.48 174.42 174.42 1.7K
14:59 174.42 174.42 174.40 174.40 3.5K
15:00 174.35 174.35 174.23 174.23 2.8K
15:01 174.28 174.28 174.24 174.24 2.9K
15:02 174.21 174.35 174.21 174.35 6.4K
15:03 174.32 174.35 174.32 174.35 1.6K
15:04 174.37 174.41 174.37 174.37 4.7K
15:05 174.41 174.41 174.37 174.41 3.9K
15:07 174.37 174.37 174.33 174.36 15.1K
15:08 174.17 174.17 174.12 174.15 2.0K
15:09 174.09 174.18 174.09 174.18 3.3K
15:10 174.15 174.15 174.10 174.10 2.6K
15:11 174.08 174.16 174.08 174.12 5.4K
15:12 174.06 174.06 174.02 174.02 1.4K
15:13 173.95 173.95 173.91 173.91 3.2K
15:14 174.11 174.18 174.11 174.14 15.7K
15:15 174.07 174.14 174.07 174.12 15.4K
15:16 174.11 174.11 174.01 174.01 4.3K
15:17 174.03 174.03 174.01 174.01 8.1K
15:18 174.01 174.11 174.01 174.11 13.2K
15:19 174.09 174.09 174.08 174.08 4.6K
15:20 174.08 174.12 174.08 174.12 2.3K
15:21 174.10 174.10 174.10 174.10 0.9K
15:22 174.10 174.16 174.09 174.16 4.7K
15:23 174.20 174.25 174.20 174.22 7.6K
15:24 174.22 174.29 174.22 174.29 3.3K
15:25 174.37 174.39 174.37 174.37 5.0K
15:26 174.39 174.39 174.32 174.33 4.3K
15:27 174.28 174.33 174.28 174.30 3.7K
15:28 174.29 174.33 174.29 174.32 3.7K
15:29 174.31 174.31 174.27 174.27 1.2K
15:30 174.31 174.42 174.31 174.42 6.6K
15:31 174.44 174.52 174.44 174.47 4.4K
15:32 174.50 174.50 174.50 174.50 1.6K
15:33 174.49 174.51 174.49 174.51 1.8K
15:34 174.48 174.51 174.48 174.51 1.3K
15:35 174.50 174.50 174.40 174.46 5.7K
15:36 174.46 174.52 174.46 174.52 3.1K
15:37 174.47 174.49 174.47 174.49 5.5K
15:38 174.45 174.45 174.42 174.45 4.0K
15:39 174.46 174.56 174.46 174.56 5.7K
15:40 174.55 174.66 174.55 174.66 9.3K
15:41 174.66 174.66 174.64 174.64 1.2K
15:42 174.64 174.64 174.64 174.64 1.6K
15:43 174.72 174.88 174.71 174.75 24.9K
15:44 174.75 174.75 174.62 174.65 3.6K
15:45 174.58 174.84 174.53 174.84 9.8K
15:46 174.80 174.88 174.80 174.87 8.6K
15:47 174.87 174.87 174.77 174.86 7.6K
15:48 174.81 174.81 174.61 174.61 12.1K
15:49 174.61 174.73 174.58 174.68 9.1K
15:50 174.66 174.69 174.42 174.42 12.9K
15:51 174.41 174.47 174.38 174.47 13.3K
15:52 174.50 174.58 174.48 174.58 6.1K
15:53 174.57 174.69 174.53 174.68 10.3K
15:54 174.75 174.78 174.44 174.44 19.5K
15:55 174.43 174.48 174.41 174.45 25.8K
15:56 174.48 174.48 174.31 174.34 19.9K
15:57 174.33 174.33 173.80 173.82 63.4K
15:58 173.85 174.01 173.67 174.01 68.0K
15:59 173.99 174.12 173.93 174.07 584.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし