Adocia SAS (ADOC)

ADOC
🏛️ フランス →
7.30
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
09:00 8.22 8.26 8.22 8.26 3.9K
09:01 8.23 8.27 8.23 8.27 2.1K
09:03 8.26 8.27 8.26 8.27 0.7K
09:06 8.24 8.27 8.24 8.27 0.4K
09:07 8.19 8.19 8.19 8.19 5.6K
09:08 8.18 8.18 8.18 8.18 0.3K
09:09 8.18 8.18 8.17 8.17 0.3K
09:10 8.19 8.24 8.19 8.24 0.8K
09:13 8.22 8.22 8.22 8.22 0.0K
09:14 8.19 8.25 8.19 8.19 1.1K
09:15 8.18 8.18 8.12 8.12 11.6K
09:16 8.15 8.15 8.15 8.15 2.3K
09:18 8.16 8.16 8.16 8.16 0.2K
09:19 8.19 8.19 8.19 8.19 0.4K
09:20 8.19 8.19 8.19 8.19 1.3K
09:25 8.19 8.19 8.19 8.19 1.0K
09:26 8.19 8.23 8.19 8.23 3.0K
09:27 8.28 8.28 8.28 8.28 3.8K
09:31 8.25 8.25 8.25 8.25 1.1K
09:32 8.25 8.25 8.25 8.25 0.6K
09:33 8.28 8.30 8.28 8.30 3.0K
09:34 8.32 8.33 8.32 8.33 1.4K
09:35 8.33 8.40 8.33 8.40 7.6K
09:36 8.41 8.41 8.36 8.40 0.2K
09:37 8.40 8.40 8.40 8.40 0.1K
09:38 8.36 8.36 8.36 8.36 0.6K
09:39 8.35 8.35 8.33 8.33 5.7K
09:40 8.32 8.32 8.32 8.32 0.2K
09:42 8.30 8.30 8.30 8.30 4.7K
09:44 8.28 8.29 8.28 8.29 2.9K
09:46 8.29 8.29 8.29 8.29 1.0K
09:48 8.30 8.30 8.30 8.30 0.2K
09:50 8.30 8.30 8.30 8.30 2.2K
09:52 8.34 8.34 8.34 8.34 0.2K
09:53 8.32 8.36 8.32 8.36 1.0K
09:54 8.36 8.36 8.36 8.36 1.0K
09:55 8.36 8.37 8.36 8.37 1.1K
09:56 8.36 8.39 8.36 8.39 0.1K
09:57 8.39 8.39 8.39 8.39 0.2K
09:59 8.39 8.39 8.39 8.39 0.1K
10:00 8.32 8.32 8.32 8.32 7.5K
10:01 8.32 8.32 8.28 8.28 1.3K
10:04 8.31 8.31 8.31 8.31 0.0K
10:05 8.31 8.31 8.31 8.31 0.3K
10:06 8.33 8.33 8.33 8.33 0.0K
10:13 8.31 8.31 8.31 8.31 0.1K
10:15 8.31 8.31 8.31 8.31 0.1K
10:17 8.32 8.32 8.32 8.32 0.3K
10:18 8.35 8.35 8.35 8.35 0.1K
10:19 8.31 8.31 8.31 8.31 0.2K
10:20 8.36 8.36 8.36 8.36 1.2K
10:22 8.36 8.36 8.36 8.36 0.1K
10:30 8.38 8.38 8.38 8.38 4.6K
10:34 8.35 8.35 8.35 8.35 1.0K
10:38 8.37 8.43 8.37 8.43 10.3K
10:39 8.45 8.45 8.44 8.44 0.7K
10:40 8.44 8.44 8.43 8.43 0.0K
10:41 8.39 8.39 8.39 8.39 1.2K
10:43 8.42 8.42 8.42 8.42 0.0K
10:44 8.39 8.44 8.39 8.44 0.0K
10:45 8.39 8.39 8.39 8.39 0.4K
10:46 8.41 8.41 8.41 8.41 0.1K
10:47 8.41 8.41 8.41 8.41 0.0K
10:49 8.41 8.41 8.40 8.40 0.8K
10:50 8.38 8.38 8.38 8.38 1.3K
10:51 8.39 8.39 8.37 8.37 0.5K
10:52 8.35 8.35 8.35 8.35 0.2K
10:53 8.39 8.39 8.39 8.39 0.0K
10:56 8.39 8.39 8.39 8.39 0.0K
10:57 8.39 8.39 8.39 8.39 0.2K
11:04 8.40 8.40 8.40 8.40 0.1K
11:11 8.38 8.38 8.38 8.38 0.3K
11:12 8.42 8.42 8.42 8.42 1.2K
11:16 8.50 8.50 8.50 8.50 9.8K
11:18 8.47 8.52 8.47 8.52 1.2K
11:21 8.51 8.52 8.46 8.46 0.4K
11:22 8.45 8.45 8.45 8.45 0.3K
11:23 8.50 8.50 8.50 8.50 0.2K
11:24 8.46 8.46 8.46 8.46 0.2K
11:25 8.50 8.50 8.50 8.50 0.0K
11:27 8.50 8.50 8.50 8.50 0.1K
11:28 8.48 8.48 8.48 8.48 2.0K
11:29 8.46 8.46 8.46 8.46 4.3K
11:30 8.49 8.49 8.49 8.49 1.7K
11:35 8.45 8.48 8.45 8.48 3.7K
11:36 8.44 8.44 8.44 8.44 0.0K
11:37 8.44 8.44 8.41 8.41 4.0K
11:38 8.40 8.40 8.40 8.40 0.6K
11:48 8.39 8.39 8.39 8.39 1.0K
11:52 8.39 8.39 8.39 8.39 0.5K
11:53 8.36 8.36 8.36 8.36 0.4K
12:02 8.34 8.34 8.34 8.34 0.3K
12:03 8.34 8.34 8.34 8.34 4.8K
12:08 8.40 8.40 8.40 8.40 0.4K
12:13 8.37 8.37 8.37 8.37 0.4K
12:15 8.42 8.42 8.42 8.42 0.0K
12:16 8.42 8.42 8.42 8.42 0.6K
12:17 8.40 8.42 8.40 8.42 0.9K
12:18 8.41 8.41 8.41 8.41 0.0K
12:23 8.43 8.43 8.43 8.43 0.0K
12:27 8.36 8.40 8.36 8.40 1.0K
12:30 8.39 8.39 8.39 8.39 0.1K
12:31 8.39 8.39 8.39 8.39 0.1K
12:33 8.42 8.42 8.42 8.42 0.1K
12:45 8.38 8.40 8.38 8.40 1.0K
12:49 8.36 8.38 8.36 8.38 0.8K
12:50 8.40 8.40 8.40 8.40 0.3K
12:53 8.42 8.42 8.42 8.42 0.7K
12:57 8.42 8.42 8.42 8.42 0.0K
12:58 8.40 8.40 8.39 8.39 0.6K
12:59 8.39 8.39 8.39 8.39 0.2K
13:01 8.40 8.40 8.40 8.40 0.1K
13:02 8.42 8.42 8.42 8.42 0.7K
13:06 8.39 8.39 8.39 8.39 0.0K
13:07 8.39 8.42 8.39 8.42 4.6K
13:12 8.38 8.38 8.38 8.38 1.3K
13:21 8.34 8.34 8.34 8.34 1.1K
13:32 8.39 8.39 8.39 8.39 0.1K
13:33 8.35 8.35 8.35 8.35 0.4K
13:37 8.38 8.38 8.38 8.38 0.4K
13:54 8.34 8.34 8.34 8.34 2.0K
13:58 8.35 8.35 8.35 8.35 0.1K
13:59 8.33 8.33 8.31 8.31 0.6K
14:02 8.35 8.35 8.35 8.35 1.0K
14:05 8.32 8.32 8.32 8.32 0.0K
14:09 8.32 8.32 8.25 8.25 8.9K
14:12 8.28 8.28 8.28 8.28 0.0K
14:15 8.32 8.32 8.27 8.27 4.0K
14:19 8.28 8.28 8.28 8.28 0.0K
14:22 8.28 8.28 8.28 8.28 1.0K
14:36 8.25 8.25 8.25 8.25 0.9K
14:37 8.26 8.26 8.26 8.26 3.4K
14:44 8.26 8.26 8.26 8.26 0.0K
14:47 8.26 8.26 8.26 8.26 0.1K
14:50 8.23 8.23 8.23 8.23 0.0K
15:05 8.30 8.30 8.30 8.30 0.4K
15:19 8.29 8.29 8.29 8.29 0.1K
15:21 8.29 8.29 8.29 8.29 0.0K
15:22 8.29 8.29 8.29 8.29 0.0K
15:26 8.25 8.25 8.25 8.25 0.2K
15:30 8.26 8.26 8.26 8.26 1.0K
15:31 8.23 8.23 8.23 8.23 0.0K
15:32 8.23 8.23 8.23 8.23 0.2K
15:36 8.26 8.26 8.26 8.26 0.2K
15:39 8.22 8.22 8.22 8.22 1.2K
15:41 8.22 8.22 8.22 8.22 0.0K
15:43 8.27 8.27 8.27 8.27 0.0K
16:06 8.25 8.25 8.25 8.25 0.1K
16:07 8.22 8.22 8.22 8.22 4.0K
16:11 8.22 8.22 8.22 8.22 0.2K
16:12 8.22 8.22 8.22 8.22 0.1K
16:15 8.25 8.25 8.21 8.25 1.5K
16:16 8.25 8.25 8.20 8.25 0.7K
16:19 8.20 8.20 8.20 8.20 1.0K
16:20 8.20 8.20 8.20 8.20 0.1K
16:21 8.24 8.24 8.24 8.24 0.0K
16:22 8.21 8.21 8.21 8.21 0.1K
16:23 8.24 8.24 8.24 8.24 0.0K
16:27 8.26 8.26 8.26 8.26 0.3K
16:29 8.22 8.22 8.22 8.22 0.3K
16:33 8.20 8.20 8.20 8.20 1.5K
16:35 8.22 8.22 8.20 8.20 1.8K
16:36 8.20 8.20 8.20 8.20 0.4K
16:38 8.19 8.19 8.19 8.19 0.4K
16:46 8.24 8.24 8.24 8.24 0.3K
16:50 8.24 8.24 8.20 8.20 0.1K
16:54 8.23 8.23 8.23 8.23 0.0K
16:55 8.20 8.20 8.20 8.20 0.0K
16:58 8.20 8.20 8.20 8.20 0.0K
16:59 8.24 8.24 8.24 8.24 0.1K
17:01 8.20 8.24 8.20 8.24 0.4K
17:03 8.25 8.25 8.25 8.25 0.2K
17:05 8.20 8.20 8.20 8.20 0.0K
17:06 8.24 8.24 8.24 8.24 0.0K
17:08 8.20 8.20 8.20 8.20 0.0K
17:11 8.21 8.21 8.21 8.21 0.3K
17:14 8.23 8.23 8.20 8.20 0.6K
17:15 8.21 8.21 8.21 8.21 0.4K
17:18 8.22 8.23 8.22 8.23 0.5K
17:19 8.25 8.25 8.21 8.25 1.1K
17:24 8.21 8.21 8.21 8.21 0.4K
17:25 8.21 8.23 8.21 8.23 0.3K
17:27 8.20 8.25 8.20 8.25 0.3K
17:28 8.21 8.21 8.21 8.21 0.3K
17:29 8.21 8.21 8.20 8.20 0.5K
17:35 8.22 8.22 8.22 8.22 3.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし