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
09:30 168.07 168.68 168.07 168.39 20.0K
09:31 167.96 167.96 167.96 167.96 1.8K
09:32 168.18 168.18 168.18 168.18 0.5K
09:33 168.32 168.32 168.32 168.32 5.4K
09:34 168.21 168.21 167.89 167.89 4.1K
09:35 168.19 168.19 168.11 168.11 1.6K
09:36 168.29 168.29 168.22 168.26 3.1K
09:37 168.03 168.10 167.79 167.95 5.1K
09:38 167.95 168.13 167.95 167.95 1.1K
09:39 168.13 168.26 167.82 168.22 13.0K
09:40 168.41 168.41 168.21 168.21 8.9K
09:41 168.07 168.26 168.07 168.25 2.7K
09:42 168.25 168.25 167.82 167.96 4.5K
09:43 168.24 168.24 167.98 168.10 2.4K
09:44 168.10 168.49 168.10 168.41 4.6K
09:45 168.50 168.50 168.30 168.46 7.8K
09:46 168.20 168.40 167.88 168.16 16.7K
09:47 168.11 168.11 167.92 167.93 5.4K
09:48 167.79 167.90 167.79 167.81 1.0K
09:49 167.95 167.96 167.95 167.96 3.2K
09:50 167.87 168.07 167.87 168.02 7.5K
09:51 168.02 168.12 167.99 167.99 6.0K
09:52 168.07 168.16 168.04 168.04 2.1K
09:53 168.13 168.13 168.10 168.10 1.9K
09:54 168.10 168.10 167.90 167.90 5.1K
09:55 168.06 168.29 168.06 168.29 5.7K
09:56 168.17 168.32 168.17 168.32 3.1K
09:57 168.28 168.28 168.28 168.28 4.6K
09:58 168.36 168.36 168.20 168.20 4.8K
09:59 168.19 168.28 168.19 168.22 2.5K
10:00 168.30 168.77 168.23 168.77 26.6K
10:01 168.64 168.68 168.57 168.57 8.4K
10:02 168.59 168.60 168.52 168.53 5.4K
10:03 168.58 168.69 168.57 168.59 5.9K
10:04 168.63 168.63 168.63 168.63 1.0K
10:05 168.74 168.74 168.61 168.61 3.2K
10:06 168.62 168.62 168.53 168.61 10.7K
10:07 168.56 168.66 168.55 168.66 4.8K
10:09 168.71 168.83 168.71 168.83 3.6K
10:10 168.89 168.98 168.89 168.90 3.3K
10:11 168.95 169.10 168.95 169.07 6.0K
10:12 169.08 169.11 168.97 168.97 8.5K
10:13 169.12 169.12 169.12 169.12 1.5K
10:14 168.91 168.91 168.83 168.83 2.8K
10:15 168.89 168.89 168.72 168.73 8.4K
10:16 168.68 168.77 168.65 168.77 9.0K
10:17 168.75 168.75 168.48 168.48 6.6K
10:18 168.49 168.49 168.45 168.47 5.7K
10:19 168.51 168.57 168.47 168.57 7.2K
10:20 168.50 168.72 168.50 168.67 4.8K
10:21 168.74 168.74 168.74 168.74 0.5K
10:22 168.53 168.54 168.53 168.54 1.3K
10:23 168.61 168.61 168.61 168.61 2.5K
10:24 168.57 168.63 168.57 168.63 0.6K
10:25 168.63 168.68 168.58 168.68 2.8K
10:26 168.57 168.59 168.51 168.51 5.7K
10:27 168.61 168.61 168.54 168.54 3.6K
10:28 168.62 168.70 168.62 168.70 1.8K
10:29 168.72 168.80 168.72 168.75 4.0K
10:30 168.94 168.99 168.91 168.91 3.2K
10:31 168.93 168.94 168.93 168.94 1.2K
10:32 168.80 168.83 168.80 168.83 1.4K
10:33 168.78 169.07 168.78 168.99 4.7K
10:34 168.93 168.93 168.93 168.93 1.3K
10:35 168.93 168.95 168.93 168.95 1.7K
10:36 168.84 168.84 168.81 168.81 2.2K
10:37 168.79 168.89 168.73 168.89 1.4K
10:38 168.75 168.79 168.75 168.76 1.3K
10:39 168.63 168.87 168.63 168.82 4.0K
10:40 168.88 168.88 168.86 168.86 0.7K
10:41 168.85 168.85 168.73 168.73 2.4K
10:42 168.64 168.71 168.64 168.71 1.3K
10:43 168.65 168.72 168.65 168.72 2.8K
10:44 168.69 168.69 168.69 168.69 0.6K
10:45 168.71 168.71 168.71 168.71 0.3K
10:46 168.74 168.74 168.73 168.73 2.1K
10:47 168.74 168.74 168.74 168.74 0.4K
10:48 168.73 168.76 168.73 168.76 1.4K
10:49 168.82 168.87 168.82 168.87 3.0K
10:50 168.86 168.86 168.77 168.81 3.5K
10:51 168.71 168.71 168.71 168.71 0.4K
10:52 168.70 168.71 168.70 168.71 2.4K
10:53 168.88 168.89 168.88 168.89 1.4K
10:54 168.82 168.82 168.82 168.82 3.3K
10:55 168.74 168.74 168.63 168.67 1.4K
10:56 168.72 168.72 168.58 168.58 3.2K
10:57 168.48 168.48 168.48 168.48 0.6K
10:58 168.36 168.36 168.36 168.36 0.6K
10:59 168.50 168.50 168.50 168.50 3.0K
11:00 168.42 168.46 168.42 168.45 4.1K
11:01 168.50 168.58 168.36 168.36 5.0K
11:02 168.36 168.36 168.35 168.35 0.9K
11:03 168.33 168.58 168.32 168.58 5.9K
11:04 168.57 168.65 168.57 168.58 3.1K
11:05 168.62 168.65 168.62 168.65 1.4K
11:06 168.69 168.75 168.60 168.67 7.4K
11:07 168.58 168.58 168.54 168.54 1.0K
11:08 168.54 168.54 168.54 168.54 0.7K
11:09 168.50 168.66 168.50 168.66 5.0K
11:10 168.65 168.65 168.65 168.65 1.7K
11:12 168.54 168.65 168.54 168.64 3.0K
11:13 168.65 168.67 168.60 168.67 0.6K
11:14 168.67 168.82 168.67 168.82 3.3K
11:15 168.88 168.88 168.79 168.84 1.2K
11:16 168.85 168.94 168.79 168.94 0.8K
11:17 168.86 168.99 168.86 168.99 11.4K
11:18 169.05 169.05 168.98 168.99 1.6K
11:19 169.05 169.05 168.95 168.99 1.7K
11:20 168.99 168.99 168.92 168.93 2.5K
11:21 168.91 168.91 168.91 168.91 0.1K
11:22 169.01 169.01 168.86 168.86 0.7K
11:23 168.88 168.92 168.84 168.88 2.8K
11:24 168.80 168.80 168.73 168.74 5.5K
11:25 168.68 168.68 168.61 168.61 1.2K
11:26 168.68 168.68 168.65 168.65 3.0K
11:27 168.60 168.85 168.60 168.85 5.2K
11:28 168.83 168.83 168.83 168.83 0.1K
11:29 168.91 168.91 168.84 168.84 0.8K
11:30 168.86 168.96 168.84 168.96 3.9K
11:31 168.82 168.82 168.82 168.82 1.0K
11:32 168.85 168.85 168.85 168.85 0.6K
11:33 168.80 168.80 168.73 168.73 1.7K
11:34 168.89 168.89 168.89 168.89 0.7K
11:35 168.93 169.03 168.93 169.02 3.2K
11:36 169.03 169.05 169.03 169.05 0.8K
11:37 169.07 169.07 169.05 169.05 1.1K
11:38 169.06 169.06 169.01 169.05 4.4K
11:39 169.07 169.07 169.04 169.04 1.5K
11:40 169.09 169.09 169.09 169.09 0.6K
11:41 169.09 169.09 168.98 168.98 2.1K
11:42 168.89 168.89 168.89 168.89 0.4K
11:43 168.90 168.95 168.84 168.84 5.2K
11:44 168.84 168.84 168.84 168.84 0.5K
11:45 168.86 168.86 168.85 168.85 2.2K
11:46 168.75 168.80 168.75 168.80 1.7K
11:47 168.80 168.80 168.79 168.79 0.6K
11:48 168.86 168.86 168.72 168.72 1.1K
11:49 168.79 168.82 168.79 168.82 0.8K
11:50 168.73 168.82 168.72 168.76 2.9K
11:51 168.76 168.76 168.52 168.52 9.3K
11:52 168.55 168.55 168.45 168.45 5.1K
11:53 168.45 168.45 168.33 168.33 2.8K
11:54 168.33 168.39 168.33 168.39 5.6K
11:55 168.38 168.38 168.26 168.26 4.3K
11:56 168.28 168.28 168.14 168.15 6.3K
11:57 168.12 168.24 168.05 168.05 8.1K
11:58 168.02 168.11 168.01 168.05 3.3K
11:59 168.10 168.10 168.08 168.10 3.9K
12:00 168.12 168.26 168.12 168.21 3.1K
12:01 168.19 168.29 168.19 168.29 1.9K
12:02 168.16 168.20 168.13 168.20 5.0K
12:03 168.21 168.21 168.14 168.14 3.6K
12:04 168.20 168.20 168.20 168.20 0.9K
12:05 168.13 168.18 168.13 168.18 2.2K
12:06 168.13 168.22 168.13 168.16 5.5K
12:08 168.09 168.18 168.09 168.18 0.7K
12:09 168.10 168.10 168.10 168.10 2.1K
12:10 168.13 168.13 168.13 168.13 0.3K
12:11 168.15 168.17 168.14 168.17 14.4K
12:12 168.15 168.17 168.03 168.10 8.1K
12:13 168.12 168.12 168.12 168.12 0.2K
12:14 168.12 168.15 168.10 168.15 3.8K
12:15 168.08 168.08 168.08 168.08 0.8K
12:16 168.08 168.11 168.04 168.04 1.3K
12:17 168.06 168.06 168.05 168.05 1.2K
12:18 168.07 168.09 168.07 168.09 1.9K
12:19 168.09 168.09 168.09 168.09 0.4K
12:20 168.08 168.17 168.08 168.15 2.2K
12:21 168.20 168.29 168.20 168.29 2.3K
12:22 168.32 168.32 168.32 168.32 1.4K
12:23 168.33 168.47 168.31 168.47 5.3K
12:24 168.45 168.45 168.45 168.45 0.8K
12:25 168.42 168.42 168.38 168.42 1.2K
12:26 168.41 168.41 168.31 168.31 0.9K
12:27 168.38 168.45 168.38 168.45 1.1K
12:28 168.41 168.45 168.41 168.45 1.8K
12:29 168.50 168.50 168.40 168.40 1.4K
12:30 168.50 168.50 168.50 168.50 0.9K
12:31 168.62 169.15 168.62 168.96 63.3K
12:32 168.96 169.19 168.86 169.13 16.2K
12:33 169.11 169.16 168.86 169.06 9.5K
12:34 169.10 169.14 168.96 169.00 3.7K
12:35 168.94 168.98 168.94 168.98 3.0K
12:36 168.91 169.03 168.91 168.92 2.2K
12:37 169.02 169.02 168.83 168.90 1.1K
12:38 168.91 169.00 168.91 169.00 1.8K
12:39 169.00 169.06 169.00 169.05 4.9K
12:40 169.05 169.05 168.94 168.94 2.3K
12:41 169.02 169.02 168.93 168.93 1.5K
12:42 168.94 169.01 168.94 169.01 1.5K
12:43 168.86 168.94 168.86 168.87 1.0K
12:44 168.87 168.87 168.77 168.77 5.0K
12:45 168.95 168.95 168.84 168.84 2.4K
12:46 168.83 168.83 168.73 168.73 0.6K
12:47 168.71 168.71 168.66 168.66 1.7K
12:48 168.65 168.68 168.54 168.54 1.4K
12:49 168.62 168.62 168.62 168.62 0.8K
12:50 168.51 168.51 168.51 168.51 0.4K
12:51 168.60 168.60 168.58 168.58 2.3K
12:52 168.58 168.67 168.58 168.67 2.7K
12:53 168.67 168.72 168.67 168.68 3.2K
12:54 168.73 168.75 168.73 168.75 1.4K
12:55 168.76 168.84 168.76 168.84 3.1K
12:56 168.78 168.90 168.78 168.90 4.3K
12:57 168.89 168.89 168.89 168.89 0.8K
12:58 168.78 168.85 168.78 168.85 2.9K
12:59 168.84 168.84 168.84 168.84 0.4K
13:00 168.81 168.85 168.81 168.85 2.1K
13:01 168.74 168.74 168.74 168.74 0.5K
13:02 168.84 168.84 168.73 168.73 0.7K
13:03 168.78 168.78 168.71 168.72 2.8K
13:04 168.68 168.68 168.64 168.64 2.2K
13:05 168.64 168.71 168.64 168.71 3.1K
13:06 168.67 168.67 168.67 168.67 0.5K
13:07 168.75 168.75 168.75 168.75 0.4K
13:09 168.75 168.75 168.60 168.61 3.0K
13:10 168.63 168.63 168.63 168.63 1.7K
13:11 168.60 168.60 168.57 168.57 1.7K
13:12 168.43 168.52 168.42 168.52 8.2K
13:13 168.52 168.52 168.52 168.52 0.2K
13:14 168.56 168.64 168.56 168.61 1.8K
13:15 168.55 168.55 168.40 168.40 2.7K
13:16 168.37 168.54 168.36 168.54 6.2K
13:17 168.54 168.61 168.54 168.61 1.1K
13:18 168.44 168.47 168.44 168.47 1.9K
13:19 168.38 168.51 168.38 168.51 0.6K
13:20 168.38 168.41 168.38 168.41 2.2K
13:21 168.39 168.40 168.39 168.39 1.6K
13:22 168.39 168.43 168.21 168.21 5.4K
13:23 168.21 168.21 168.21 168.21 0.8K
13:24 168.21 168.21 168.16 168.16 1.5K
13:25 168.21 168.21 168.21 168.21 0.9K
13:26 168.15 168.35 168.15 168.35 4.4K
13:27 168.45 168.48 168.43 168.43 1.9K
13:28 168.43 168.43 168.43 168.43 0.2K
13:29 168.36 168.36 168.18 168.26 4.1K
13:31 168.26 168.26 168.15 168.26 0.6K
13:32 168.26 168.28 168.26 168.28 1.1K
13:33 168.15 168.15 168.15 168.15 0.3K
13:34 168.34 168.34 168.22 168.22 2.6K
13:35 168.15 168.15 168.15 168.15 0.6K
13:36 168.19 168.19 168.15 168.15 0.7K
13:37 168.15 168.15 168.11 168.11 4.6K
13:38 168.15 168.18 168.12 168.17 4.9K
13:39 168.16 168.20 168.16 168.20 1.4K
13:40 168.24 168.29 168.24 168.28 4.6K
13:41 168.29 168.29 168.25 168.25 1.4K
13:42 168.28 168.33 168.28 168.32 2.2K
13:43 168.31 168.31 168.23 168.28 0.8K
13:44 168.32 168.35 168.31 168.35 1.6K
13:45 168.34 168.34 168.34 168.34 0.6K
13:46 168.28 168.28 168.28 168.28 0.7K
13:47 168.31 168.41 168.30 168.38 8.0K
13:48 168.39 168.39 168.24 168.24 5.8K
13:49 168.24 168.24 168.20 168.22 4.9K
13:50 168.18 168.34 168.18 168.34 3.2K
13:51 168.33 168.36 168.33 168.36 0.8K
13:52 168.34 168.39 168.32 168.38 2.1K
13:53 168.37 168.37 168.32 168.36 8.1K
13:54 168.33 168.33 168.32 168.32 4.7K
13:55 168.31 168.32 168.15 168.15 4.5K
13:56 168.17 168.18 168.12 168.12 1.2K
13:57 168.19 168.39 168.19 168.33 6.0K
13:58 168.34 168.40 168.34 168.40 3.6K
13:59 168.42 168.49 168.42 168.49 4.1K
14:00 168.49 168.55 168.49 168.55 0.8K
14:01 168.45 168.45 168.38 168.41 5.6K
14:02 168.37 168.37 168.31 168.31 5.8K
14:03 168.35 168.47 168.35 168.38 3.4K
14:04 168.43 168.43 168.39 168.39 4.4K
14:05 168.39 168.39 168.38 168.38 1.7K
14:07 168.32 168.34 168.32 168.34 7.3K
14:08 168.34 168.34 168.34 168.34 0.8K
14:09 168.30 168.34 168.30 168.34 3.9K
14:10 168.28 168.37 168.28 168.37 2.6K
14:11 168.33 168.35 168.33 168.34 1.1K
14:12 168.36 168.36 168.32 168.32 2.2K
14:13 168.29 168.29 168.26 168.29 1.8K
14:14 168.29 168.29 168.29 168.29 2.2K
14:15 168.34 168.39 168.30 168.30 0.8K
14:16 168.41 168.54 168.41 168.54 16.5K
14:17 168.54 168.54 168.49 168.49 1.6K
14:18 168.60 168.60 168.37 168.38 9.9K
14:19 168.35 168.39 168.35 168.39 2.6K
14:20 168.47 168.47 168.47 168.47 3.3K
14:22 168.65 168.65 168.65 168.65 0.4K
14:23 168.53 168.66 168.53 168.53 1.7K
14:24 168.63 168.65 168.52 168.52 4.4K
14:25 168.50 168.50 168.50 168.50 1.1K
14:26 168.49 168.51 168.49 168.51 0.7K
14:27 168.51 168.51 168.51 168.51 0.3K
14:28 168.49 168.64 168.49 168.64 3.5K
14:29 168.60 168.64 168.57 168.58 4.4K
14:30 168.61 168.62 168.61 168.62 1.5K
14:31 168.62 168.64 168.62 168.64 1.1K
14:32 168.71 168.71 168.68 168.71 2.7K
14:33 168.65 168.66 168.65 168.66 1.9K
14:34 168.59 168.59 168.59 168.59 0.4K
14:35 168.65 168.65 168.55 168.55 3.3K
14:36 168.55 168.55 168.52 168.52 1.2K
14:37 168.55 168.61 168.53 168.53 5.6K
14:38 168.50 168.59 168.50 168.59 3.2K
14:39 168.59 168.62 168.58 168.58 1.2K
14:40 168.63 168.63 168.61 168.62 3.7K
14:41 168.67 168.73 168.64 168.64 4.3K
14:43 168.60 168.75 168.60 168.75 5.1K
14:44 168.78 168.84 168.78 168.83 2.3K
14:45 168.87 168.87 168.81 168.81 4.2K
14:46 168.86 168.92 168.80 168.80 6.4K
14:47 168.87 168.92 168.87 168.91 1.1K
14:48 168.86 168.86 168.85 168.85 4.6K
14:49 168.80 168.86 168.80 168.86 1.5K
14:50 168.86 168.91 168.86 168.91 4.4K
14:51 168.87 168.91 168.86 168.86 4.0K
14:52 168.89 168.89 168.79 168.85 1.9K
14:53 168.80 168.90 168.80 168.90 4.4K
14:54 168.93 168.94 168.93 168.94 2.3K
14:55 169.02 169.02 169.01 169.01 1.3K
14:56 168.99 169.01 168.98 169.00 2.8K
14:57 168.95 169.06 168.95 169.06 8.3K
14:58 169.08 169.13 169.08 169.11 4.2K
14:59 169.13 169.13 169.09 169.10 2.8K
15:00 169.07 169.07 169.00 169.07 5.0K
15:01 169.02 169.02 169.01 169.01 0.7K
15:02 169.01 169.03 169.01 169.03 0.7K
15:03 169.06 169.06 168.95 169.01 1.1K
15:04 168.99 168.99 168.97 168.97 1.1K
15:05 168.93 168.93 168.89 168.93 3.7K
15:06 168.98 169.02 168.98 168.99 3.7K
15:07 168.88 168.90 168.88 168.90 3.2K
15:08 168.89 168.95 168.89 168.89 6.4K
15:09 168.94 168.94 168.93 168.93 7.0K
15:10 168.96 168.99 168.95 168.95 3.5K
15:11 168.97 169.06 168.97 169.06 4.0K
15:12 169.05 169.05 169.00 169.00 4.8K
15:13 168.94 168.96 168.94 168.95 5.7K
15:14 168.97 169.00 168.96 168.96 2.5K
15:15 168.96 168.96 168.90 168.90 1.8K
15:16 168.86 168.88 168.84 168.84 14.1K
15:17 168.79 168.79 168.76 168.76 1.6K
15:18 168.79 168.79 168.73 168.73 1.5K
15:19 168.73 168.73 168.73 168.73 0.6K
15:20 168.71 168.77 168.71 168.71 6.1K
15:21 168.72 168.75 168.69 168.69 2.1K
15:22 168.74 168.74 168.70 168.72 1.8K
15:23 168.72 168.73 168.72 168.73 1.7K
15:24 168.77 168.82 168.77 168.82 4.4K
15:25 168.81 168.86 168.77 168.77 13.7K
15:26 168.75 168.75 168.75 168.75 2.8K
15:27 168.77 168.77 168.73 168.73 1.1K
15:28 168.77 168.80 168.77 168.80 4.6K
15:29 168.80 168.80 168.68 168.69 5.4K
15:30 168.69 168.84 168.69 168.84 6.2K
15:31 168.91 168.91 168.80 168.84 5.2K
15:33 168.83 168.83 168.78 168.78 2.0K
15:34 168.77 168.82 168.77 168.81 4.6K
15:35 168.81 168.85 168.76 168.76 1.4K
15:36 168.82 168.84 168.75 168.75 4.2K
15:37 168.75 168.75 168.71 168.71 1.7K
15:38 168.68 168.68 168.59 168.59 5.7K
15:39 168.61 168.65 168.57 168.65 5.1K
15:40 168.65 168.65 168.65 168.65 1.1K
15:41 168.65 168.70 168.57 168.57 4.0K
15:42 168.57 168.66 168.57 168.65 5.6K
15:43 168.62 168.66 168.62 168.66 3.9K
15:44 168.68 168.76 168.68 168.71 3.4K
15:45 168.76 168.76 168.71 168.71 3.8K
15:46 168.67 168.70 168.65 168.68 4.5K
15:47 168.68 168.68 168.65 168.65 1.7K
15:48 168.66 168.66 168.59 168.61 13.9K
15:49 168.61 168.65 168.55 168.65 8.8K
15:50 168.63 168.63 168.49 168.51 10.1K
15:51 168.53 168.55 168.50 168.53 12.8K
15:52 168.49 168.53 168.46 168.48 11.3K
15:53 168.50 168.76 168.50 168.73 12.5K
15:54 168.77 168.88 168.70 168.70 23.2K
15:55 168.64 168.64 168.42 168.55 22.0K
15:56 168.58 168.58 168.38 168.38 17.7K
15:57 168.38 168.38 168.31 168.32 18.0K
15:58 168.30 168.30 168.23 168.25 40.7K
15:59 168.26 168.33 168.21 168.32 477.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし