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
09:30 174.01 174.01 174.01 174.01 21.2K
09:31 174.64 174.84 174.54 174.54 5.6K
09:32 174.64 174.82 174.64 174.65 4.0K
09:33 174.72 174.85 174.71 174.76 1.3K
09:34 174.76 174.94 174.76 174.76 2.0K
09:35 174.76 174.96 174.30 174.30 6.1K
09:36 174.40 174.40 174.07 174.07 7.5K
09:37 174.14 174.34 174.10 174.10 7.4K
09:38 174.09 174.26 173.67 173.67 15.1K
09:39 173.76 173.76 173.55 173.55 3.8K
09:40 173.04 173.29 172.85 172.85 14.2K
09:41 172.71 172.71 171.63 171.68 11.1K
09:42 171.66 172.08 171.66 171.83 5.3K
09:43 171.90 171.90 171.90 171.90 4.3K
09:44 171.90 171.98 171.90 171.92 1.1K
09:45 171.90 172.04 171.90 172.04 13.0K
09:46 172.27 172.29 172.19 172.19 4.7K
09:47 171.98 172.00 171.37 171.81 20.2K
09:48 171.82 171.97 171.82 171.97 1.9K
09:49 171.82 171.82 171.53 171.53 5.0K
09:50 171.47 171.47 171.47 171.47 1.1K
09:51 171.32 171.32 170.46 170.46 16.4K
09:52 170.47 170.52 170.39 170.40 16.3K
09:53 170.44 170.67 170.35 170.53 8.4K
09:54 170.51 170.51 170.50 170.50 7.3K
09:55 170.39 170.78 170.39 170.78 7.8K
09:56 170.97 171.25 170.97 171.03 24.3K
09:57 171.13 171.13 170.48 170.62 27.5K
09:58 170.55 170.55 169.76 170.26 37.9K
09:59 170.45 170.45 169.88 169.88 3.5K
10:00 169.50 169.56 169.29 169.40 12.2K
10:01 169.27 169.40 169.05 169.37 8.2K
10:02 168.83 168.95 168.70 168.79 12.4K
10:03 168.80 168.80 168.65 168.67 13.5K
10:04 168.41 168.41 167.25 167.50 35.3K
10:05 167.59 167.82 167.08 167.57 21.3K
10:06 167.59 167.64 167.29 167.64 5.7K
10:07 167.64 168.46 167.64 167.98 13.2K
10:08 167.98 168.77 167.98 168.77 17.9K
10:09 168.98 169.07 168.71 168.93 15.0K
10:10 168.93 169.22 168.93 169.06 11.1K
10:11 169.21 169.28 168.97 169.14 7.8K
10:12 168.80 169.00 168.80 168.97 13.0K
10:13 168.75 168.76 168.63 168.76 12.6K
10:14 168.64 168.64 168.36 168.37 12.8K
10:15 168.25 168.54 168.16 168.54 5.4K
10:16 168.53 168.67 168.53 168.60 6.3K
10:17 168.67 168.67 168.60 168.61 1.8K
10:18 168.60 168.60 167.58 167.88 61.9K
10:19 167.72 167.72 166.79 166.79 15.1K
10:20 166.78 166.82 166.69 166.76 11.4K
10:21 166.67 167.31 166.67 167.31 23.9K
10:22 167.27 167.27 167.09 167.09 3.7K
10:23 167.00 167.12 166.75 166.75 5.7K
10:24 166.81 166.89 166.55 166.75 5.7K
10:25 166.86 166.93 166.61 166.71 4.7K
10:26 166.71 166.71 166.53 166.53 12.8K
10:27 166.43 166.53 166.10 166.39 7.9K
10:28 166.36 166.53 166.32 166.53 7.5K
10:29 166.53 166.68 166.46 166.66 6.6K
10:30 166.59 166.74 166.56 166.58 3.6K
10:31 166.66 166.90 166.66 166.68 14.0K
10:32 166.98 167.19 166.98 167.07 7.1K
10:33 167.08 167.26 167.08 167.19 4.8K
10:34 167.14 167.28 167.14 167.28 7.6K
10:35 167.28 167.70 167.28 167.70 5.6K
10:36 167.57 167.62 167.49 167.62 7.4K
10:37 167.62 168.08 167.62 167.99 10.3K
10:38 168.17 168.48 168.17 168.45 7.3K
10:39 168.47 168.61 168.47 168.61 3.8K
10:40 168.62 168.79 168.61 168.68 2.2K
10:41 168.65 168.98 168.65 168.81 15.7K
10:42 168.77 168.90 168.76 168.90 7.3K
10:43 168.80 169.25 168.79 169.11 9.7K
10:44 169.06 169.22 169.02 169.02 22.3K
10:45 169.09 169.09 168.92 168.92 4.0K
10:46 168.89 169.00 168.69 168.69 24.4K
10:47 168.62 168.62 168.37 168.39 5.8K
10:48 168.19 168.20 168.19 168.20 4.0K
10:49 168.20 168.20 168.00 168.00 5.6K
10:50 168.17 168.17 167.93 167.97 6.7K
10:51 167.86 167.96 167.86 167.96 8.4K
10:52 167.89 167.92 167.89 167.92 7.0K
10:53 167.91 167.96 167.58 167.68 50.1K
10:54 167.78 167.78 167.43 167.43 6.6K
10:55 167.52 167.54 167.46 167.50 3.6K
10:56 167.58 167.62 167.50 167.62 3.7K
10:57 167.55 167.57 167.55 167.57 2.4K
10:58 167.50 167.50 167.43 167.43 6.2K
10:59 167.43 167.43 167.42 167.42 1.0K
11:00 167.44 167.45 167.39 167.39 5.5K
11:01 167.49 167.49 167.39 167.44 8.5K
11:02 167.44 167.45 167.44 167.45 3.6K
11:03 167.36 167.48 167.36 167.48 10.3K
11:04 167.48 167.48 167.30 167.30 10.0K
11:05 167.29 167.29 167.29 167.29 1.8K
11:06 167.42 167.63 167.42 167.49 11.6K
11:07 167.35 167.35 167.09 167.26 5.9K
11:08 167.26 167.26 167.21 167.25 2.1K
11:09 167.34 167.43 167.34 167.37 3.7K
11:10 167.36 167.45 167.34 167.38 4.2K
11:11 167.41 167.51 167.41 167.51 4.2K
11:12 167.52 167.55 167.41 167.41 3.8K
11:13 167.39 167.42 167.39 167.42 2.7K
11:14 167.34 167.37 167.33 167.37 2.9K
11:15 167.39 167.39 167.39 167.39 1.6K
11:16 167.47 168.02 167.44 167.74 22.7K
11:17 167.80 167.80 167.65 167.65 3.3K
11:18 167.69 167.69 167.53 167.53 3.1K
11:19 167.61 167.61 167.56 167.56 6.1K
11:20 167.56 167.67 167.41 167.45 14.2K
11:21 167.24 167.39 167.24 167.39 1.7K
11:22 167.39 167.40 167.39 167.40 4.8K
11:23 167.39 167.52 167.38 167.52 5.3K
11:24 167.51 167.51 167.51 167.51 0.8K
11:25 167.47 167.78 167.47 167.59 24.0K
11:26 167.69 167.79 167.69 167.69 3.9K
11:27 167.69 168.00 167.67 168.00 26.8K
11:28 167.91 167.91 167.58 167.61 21.0K
11:29 167.61 167.61 167.44 167.44 8.8K
11:30 167.41 167.41 167.41 167.41 4.6K
11:31 167.41 167.41 167.26 167.32 14.0K
11:32 167.37 167.56 167.34 167.56 5.1K
11:33 167.46 167.46 167.45 167.45 7.1K
11:34 167.45 167.51 167.37 167.37 6.7K
11:35 167.25 167.25 166.99 167.08 9.8K
11:36 167.21 167.21 167.12 167.12 1.6K
11:37 167.14 167.31 167.13 167.31 6.5K
11:38 167.52 167.55 167.52 167.55 3.1K
11:39 167.45 167.49 167.45 167.49 2.8K
11:40 167.48 167.89 167.48 167.89 4.7K
11:41 168.03 168.10 167.99 168.03 4.8K
11:42 168.12 168.30 168.12 168.29 2.3K
11:43 168.11 168.11 167.78 167.78 3.2K
11:44 167.91 167.91 167.91 167.91 0.3K
11:45 167.92 167.92 167.92 167.92 2.8K
11:46 168.00 168.00 167.95 167.95 1.4K
11:47 167.93 167.93 167.82 167.82 3.0K
11:48 167.77 167.77 167.77 167.77 2.9K
11:49 167.70 167.70 167.60 167.60 2.8K
11:50 167.57 167.57 167.57 167.57 0.5K
11:51 167.64 167.64 167.52 167.54 4.3K
11:52 167.41 167.41 167.33 167.33 3.9K
11:53 167.31 167.32 167.30 167.31 2.2K
11:54 167.31 167.40 167.24 167.24 3.9K
11:55 167.17 167.29 167.17 167.29 1.8K
11:56 167.26 167.26 167.16 167.16 1.5K
11:57 167.16 167.28 167.16 167.28 1.4K
11:58 167.21 167.21 167.21 167.21 0.6K
11:59 167.16 167.16 167.09 167.14 3.0K
12:00 167.04 167.29 167.04 167.17 10.8K
12:01 167.18 167.22 167.13 167.22 2.5K
12:02 167.27 167.27 167.23 167.23 4.2K
12:03 167.19 167.20 167.19 167.20 2.6K
12:04 167.36 167.36 167.13 167.13 3.4K
12:05 167.19 167.28 167.19 167.24 1.7K
12:06 167.14 167.28 167.14 167.28 4.5K
12:07 167.42 167.63 167.42 167.63 5.9K
12:08 167.62 167.62 167.61 167.61 4.4K
12:10 167.56 167.56 167.56 167.56 1.1K
12:11 167.47 167.52 167.47 167.52 2.4K
12:12 167.52 167.52 167.52 167.52 1.1K
12:13 167.52 167.52 167.44 167.47 2.5K
12:14 167.46 167.46 167.46 167.46 0.5K
12:15 167.40 167.40 167.38 167.38 3.3K
12:16 167.38 167.39 167.35 167.35 2.2K
12:17 167.50 167.50 167.35 167.37 2.1K
12:18 167.32 167.47 167.32 167.47 1.4K
12:19 167.57 167.57 167.57 167.57 4.7K
12:20 167.56 167.63 167.56 167.62 5.0K
12:21 167.60 167.60 167.60 167.60 1.5K
12:22 167.52 167.79 167.52 167.79 10.8K
12:23 167.72 167.79 167.72 167.79 1.6K
12:25 167.77 167.77 167.71 167.71 2.0K
12:26 167.85 167.85 167.84 167.84 2.7K
12:27 167.76 167.76 167.62 167.62 1.7K
12:28 167.59 167.59 167.45 167.45 2.9K
12:30 167.72 167.76 167.70 167.76 4.6K
12:31 167.76 167.88 167.70 167.88 3.0K
12:32 167.91 168.11 167.91 168.11 8.1K
12:33 168.36 168.50 168.28 168.40 46.7K
12:34 168.34 168.34 168.06 168.12 16.4K
12:35 168.18 168.25 168.10 168.10 11.6K
12:36 168.28 168.28 168.07 168.07 7.2K
12:37 168.07 168.07 168.00 168.03 7.8K
12:38 167.96 168.04 167.89 167.89 7.9K
12:39 167.97 168.02 167.89 168.01 9.4K
12:40 168.01 168.03 168.00 168.00 9.6K
12:41 168.00 168.02 167.78 167.78 12.9K
12:42 167.71 167.72 167.69 167.69 4.5K
12:43 167.60 167.63 167.57 167.63 5.7K
12:44 167.69 167.88 167.65 167.88 7.4K
12:45 167.91 167.91 167.91 167.91 1.1K
12:46 167.91 167.91 167.84 167.85 2.0K
12:47 167.84 167.84 167.63 167.63 4.5K
12:48 167.71 167.82 167.71 167.74 3.3K
12:49 167.75 167.79 167.70 167.70 1.3K
12:50 167.78 167.78 167.63 167.68 5.3K
12:51 167.79 167.79 167.73 167.73 3.4K
12:52 167.82 167.82 167.77 167.77 1.3K
12:53 167.75 168.04 167.75 168.03 19.6K
12:54 168.01 168.09 168.01 168.03 1.4K
12:55 168.01 168.02 168.01 168.02 3.2K
12:56 167.91 167.96 167.91 167.92 6.9K
12:57 167.97 168.02 167.88 167.95 10.7K
12:58 167.95 168.13 167.95 168.13 3.9K
12:59 168.03 168.06 167.98 167.98 12.3K
13:00 168.02 168.02 168.02 168.02 3.1K
13:01 168.11 168.20 168.11 168.20 8.3K
13:02 168.24 168.38 168.24 168.38 2.2K
13:03 168.33 168.33 168.30 168.30 1.3K
13:04 168.30 168.51 168.30 168.51 6.1K
13:05 168.58 168.85 168.57 168.85 11.6K
13:06 168.84 168.89 168.84 168.89 2.6K
13:07 168.87 168.95 168.87 168.92 13.2K
13:08 168.96 169.03 168.91 168.91 7.7K
13:09 168.93 169.00 168.84 168.91 10.3K
13:10 168.75 168.75 168.75 168.75 2.0K
13:11 168.81 168.81 168.81 168.81 1.5K
13:12 168.87 168.93 168.86 168.93 4.5K
13:13 168.93 168.93 168.93 168.93 0.6K
13:14 168.99 169.02 168.84 168.85 8.6K
13:16 168.81 168.81 168.81 168.81 1.3K
13:17 168.93 168.94 168.87 168.87 5.5K
13:18 168.93 169.04 168.86 168.86 14.3K
13:19 168.89 168.90 168.78 168.78 5.4K
13:20 168.68 168.68 168.41 168.41 5.5K
13:21 168.41 168.41 168.36 168.36 1.5K
13:22 168.20 168.29 168.20 168.29 2.3K
13:23 168.36 168.37 168.36 168.37 2.6K
13:24 168.31 168.31 168.25 168.27 4.4K
13:26 168.31 168.39 168.28 168.39 9.7K
13:27 168.57 168.57 168.41 168.41 1.5K
13:28 168.41 168.44 168.40 168.40 1.9K
13:29 168.42 168.42 168.41 168.41 2.4K
13:31 168.34 168.34 168.34 168.34 1.7K
13:32 168.34 168.34 168.34 168.34 0.2K
13:33 168.33 168.33 168.28 168.28 0.9K
13:34 168.32 168.39 168.32 168.37 2.1K
13:35 168.26 168.37 168.26 168.37 4.6K
13:36 168.33 168.47 168.33 168.44 2.3K
13:37 168.45 168.56 168.42 168.55 7.4K
13:38 168.56 168.56 168.56 168.56 0.3K
13:39 168.47 168.56 168.47 168.56 2.2K
13:40 168.56 168.56 168.46 168.46 1.6K
13:41 168.42 168.42 168.34 168.34 3.1K
13:42 168.28 168.32 168.28 168.32 2.0K
13:43 168.46 168.46 168.46 168.46 0.2K
13:44 168.47 168.76 168.47 168.76 9.1K
13:45 168.76 168.78 168.68 168.68 2.7K
13:46 168.68 168.69 168.58 168.58 17.4K
13:47 168.70 168.83 168.64 168.74 9.2K
13:48 168.60 168.72 168.60 168.72 2.9K
13:49 168.80 168.82 168.80 168.82 0.7K
13:50 168.72 168.72 168.66 168.66 1.7K
13:51 168.49 168.49 168.43 168.49 4.6K
13:52 168.58 168.60 168.48 168.48 4.5K
13:53 168.46 168.54 168.46 168.54 3.9K
13:54 168.55 168.66 168.55 168.66 4.8K
13:55 168.62 168.69 168.62 168.69 1.8K
13:56 168.67 168.67 168.67 168.67 0.6K
13:57 168.64 168.64 168.64 168.64 0.6K
13:58 168.72 168.72 168.62 168.62 3.2K
13:59 168.64 168.64 168.53 168.59 1.9K
14:00 168.68 168.68 168.68 168.68 0.6K
14:01 168.47 168.47 168.18 168.18 7.1K
14:02 168.18 168.18 168.07 168.07 0.9K
14:03 168.07 168.09 168.00 168.09 4.2K
14:04 168.09 168.18 168.09 168.18 2.9K
14:05 168.38 168.40 168.38 168.39 5.6K
14:06 168.35 168.35 168.35 168.35 1.7K
14:08 168.29 168.29 168.29 168.29 2.2K
14:09 168.29 168.29 168.20 168.28 1.4K
14:10 168.20 168.20 168.20 168.20 1.3K
14:12 168.15 168.15 168.04 168.04 0.8K
14:13 168.10 168.10 168.01 168.01 1.2K
14:14 168.04 168.04 167.98 167.98 1.6K
14:15 167.97 168.04 167.97 168.01 3.2K
14:16 168.11 168.15 168.11 168.14 8.4K
14:18 168.09 168.09 168.09 168.09 0.9K
14:19 168.10 168.29 168.10 168.27 5.0K
14:20 168.32 168.32 168.19 168.19 2.4K
14:21 168.16 168.20 168.11 168.20 1.9K
14:22 168.11 168.11 168.11 168.11 0.4K
14:23 168.22 168.33 168.22 168.33 2.6K
14:24 168.32 168.32 168.32 168.32 1.7K
14:25 168.35 168.39 168.35 168.39 3.4K
14:26 168.39 168.40 168.39 168.40 2.5K
14:28 168.39 168.39 168.39 168.39 1.1K
14:29 168.33 168.33 168.33 168.33 0.2K
14:30 168.32 168.32 168.27 168.27 3.1K
14:32 168.29 168.35 168.29 168.35 4.9K
14:33 168.35 168.35 168.35 168.35 0.4K
14:34 168.34 168.39 168.34 168.39 3.9K
14:35 168.37 168.37 168.33 168.34 2.4K
14:36 168.30 168.30 168.22 168.22 2.0K
14:37 168.24 168.30 168.24 168.30 3.3K
14:38 168.27 168.36 168.27 168.36 4.7K
14:39 168.31 168.31 168.20 168.20 2.4K
14:40 168.22 168.27 168.22 168.23 1.8K
14:41 168.20 168.25 168.18 168.24 3.5K
14:42 168.25 168.25 168.23 168.24 1.3K
14:43 168.27 168.27 168.26 168.26 1.4K
14:44 168.23 168.45 168.23 168.42 8.1K
14:45 168.42 168.42 168.42 168.42 0.6K
14:46 168.45 168.45 168.40 168.42 1.9K
14:47 168.43 168.50 168.43 168.45 2.2K
14:48 168.45 168.46 168.45 168.46 2.0K
14:49 168.49 168.49 168.47 168.47 4.1K
14:50 168.44 168.44 168.44 168.44 1.4K
14:51 168.43 168.43 168.41 168.43 10.7K
14:52 168.43 168.44 168.36 168.36 5.3K
14:53 168.41 168.44 168.41 168.44 1.4K
14:54 168.45 168.45 168.43 168.43 1.1K
14:55 168.42 168.42 168.32 168.32 3.0K
14:56 168.31 168.34 168.31 168.33 6.1K
14:57 168.30 168.30 168.30 168.30 1.7K
14:58 168.29 168.36 168.29 168.36 4.0K
14:59 168.47 168.47 168.47 168.47 3.7K
15:00 168.53 168.53 168.53 168.53 0.8K
15:01 168.47 168.47 168.42 168.44 3.1K
15:02 168.51 168.51 168.48 168.48 4.9K
15:03 168.48 168.48 168.33 168.33 8.3K
15:04 168.34 168.34 167.93 168.04 18.3K
15:05 168.00 168.00 168.00 168.00 1.3K
15:06 167.92 167.92 167.92 167.92 7.0K
15:07 167.87 167.88 167.87 167.88 2.2K
15:08 167.88 167.88 167.81 167.81 3.1K
15:09 167.85 167.85 167.85 167.85 0.3K
15:10 167.74 167.74 167.67 167.67 3.8K
15:11 167.80 167.93 167.80 167.93 10.1K
15:12 168.01 168.01 167.96 167.96 2.8K
15:13 167.94 167.95 167.94 167.95 2.0K
15:14 167.96 167.96 167.90 167.90 1.8K
15:15 167.93 167.93 167.87 167.87 1.7K
15:16 167.78 167.78 167.75 167.75 3.4K
15:17 167.82 167.91 167.82 167.91 5.7K
15:18 167.88 167.88 167.83 167.83 4.4K
15:20 167.82 167.88 167.80 167.88 6.5K
15:21 167.93 167.93 167.86 167.87 2.3K
15:22 167.92 168.00 167.92 168.00 4.5K
15:23 168.00 168.00 167.98 167.98 3.3K
15:24 167.96 168.00 167.96 168.00 2.0K
15:25 167.96 168.05 167.96 168.05 2.6K
15:26 168.05 168.05 168.05 168.05 1.1K
15:27 168.03 168.08 168.02 168.07 7.9K
15:28 168.04 168.04 167.98 167.98 6.9K
15:29 168.06 168.06 168.03 168.03 2.1K
15:30 168.01 168.01 167.93 167.93 3.5K
15:31 167.95 167.95 167.67 167.67 8.1K
15:32 167.73 167.78 167.72 167.72 2.6K
15:33 167.72 167.74 167.72 167.74 5.0K
15:34 167.68 167.70 167.61 167.65 8.4K
15:35 167.66 167.67 167.59 167.59 3.7K
15:36 167.58 167.64 167.58 167.64 9.1K
15:37 167.66 167.68 167.64 167.68 3.2K
15:38 167.68 167.72 167.68 167.70 3.9K
15:39 167.62 167.68 167.61 167.61 6.8K
15:40 167.71 167.71 167.66 167.69 5.2K
15:41 167.63 167.68 167.58 167.58 3.9K
15:42 167.58 167.66 167.58 167.62 6.5K
15:43 167.66 168.01 167.66 168.01 10.9K
15:44 168.00 168.00 167.90 167.90 6.2K
15:45 167.87 167.97 167.85 167.94 9.4K
15:46 168.00 168.00 167.98 167.98 3.7K
15:47 167.98 168.03 167.89 167.94 16.2K
15:48 167.89 167.89 167.64 167.67 20.6K
15:49 167.53 167.67 167.53 167.56 6.0K
15:50 167.55 167.58 167.45 167.45 25.2K
15:51 167.45 167.45 167.41 167.42 9.4K
15:52 167.44 167.73 167.44 167.66 26.9K
15:53 167.59 167.70 167.59 167.61 20.7K
15:54 167.61 167.61 167.51 167.59 20.6K
15:55 167.55 167.65 167.47 167.47 29.3K
15:56 167.40 167.46 167.38 167.46 32.3K
15:57 167.46 167.50 167.31 167.31 33.6K
15:58 167.31 167.35 167.27 167.35 44.5K
15:59 167.37 167.43 167.29 167.35 550.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし