Anbio Biotechnology (NNNN)

NNNN
🏛️ アメリカ →
32.16
最終更新: 2025-10-03
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 26.00 26.00 25.48 25.48 18.7K
09:31 24.30 24.50 24.24 24.43 5.6K
09:32 24.60 24.82 24.30 24.30 8.0K
09:33 24.30 24.30 23.72 24.25 11.9K
09:35 24.44 24.80 24.44 24.80 1.9K
09:37 25.07 25.07 25.07 25.07 0.2K
09:38 25.11 25.15 25.11 25.15 1.2K
09:39 25.14 25.14 25.14 25.14 0.5K
09:40 25.35 25.35 25.12 25.12 0.6K
09:41 25.14 25.16 25.14 25.16 0.8K
09:42 25.30 25.30 25.30 25.30 0.6K
09:43 25.48 25.48 25.48 25.48 0.5K
09:44 26.00 26.00 25.37 25.37 0.5K
09:45 25.88 25.98 25.50 25.50 0.8K
09:46 25.40 25.40 25.40 25.39 0.4K
09:48 25.98 25.99 25.98 25.99 1.2K
09:49 25.99 25.99 25.65 25.65 1.5K
09:50 25.60 25.98 25.38 25.38 0.8K
09:51 25.50 25.50 25.00 25.00 2.7K
09:52 25.00 25.04 25.00 25.04 0.4K
09:53 25.33 25.33 24.10 24.10 2.9K
09:54 24.41 25.50 24.41 25.50 1.8K
09:56 24.49 24.95 24.49 24.95 0.5K
09:59 24.19 24.20 24.15 24.20 1.0K
10:00 24.60 24.60 24.60 24.60 0.2K
10:01 24.30 24.30 24.21 24.21 0.4K
10:02 24.10 24.10 22.35 23.50 18.7K
10:03 23.14 25.19 23.14 24.75 20.4K
10:04 24.75 24.78 24.65 24.78 4.6K
10:05 25.22 26.43 25.09 25.16 15.7K
10:06 26.09 26.18 25.44 25.44 2.5K
10:07 25.91 25.91 25.40 25.40 1.2K
10:09 25.16 25.16 25.16 25.16 0.7K
10:12 25.98 25.98 25.98 25.98 0.3K
10:13 27.00 27.42 27.00 27.42 8.0K
10:14 27.00 28.76 27.00 27.92 9.4K
10:15 27.23 27.23 26.00 26.66 4.5K
10:16 26.13 26.63 25.60 26.39 3.3K
10:17 26.71 26.71 26.56 26.56 1.0K
10:18 26.56 26.56 26.56 26.56 0.2K
10:19 26.11 26.11 26.08 26.08 1.7K
10:20 26.42 26.42 26.08 26.40 0.6K
10:21 26.49 26.49 26.40 26.40 1.6K
10:22 25.99 26.70 25.99 26.70 1.4K
10:23 26.70 26.70 26.70 26.70 1.2K
10:25 26.30 26.69 26.30 26.69 2.6K
10:27 26.66 26.66 26.53 26.53 0.5K
10:28 26.05 26.05 26.05 26.05 0.1K
10:29 26.40 26.40 26.40 26.40 0.1K
10:30 26.50 26.75 26.50 26.75 1.0K
10:32 26.42 26.42 26.42 26.42 0.2K
10:34 26.78 26.78 26.78 26.78 0.2K
10:36 26.78 27.25 26.78 27.25 2.1K
10:38 27.45 27.45 27.41 27.41 0.6K
10:39 27.47 27.47 27.47 27.47 0.4K
10:40 27.47 27.47 27.47 27.47 1.5K
10:41 27.54 27.54 27.52 27.52 0.9K
10:42 27.52 27.85 27.20 27.20 0.6K
10:43 27.27 27.27 27.27 27.27 0.1K
10:44 27.56 27.56 27.56 27.56 0.1K
10:45 27.52 27.87 27.52 27.87 0.9K
10:46 28.20 28.35 28.15 28.35 4.9K
10:47 28.50 29.42 28.50 29.42 6.7K
10:48 29.48 30.21 28.64 30.21 8.9K
10:49 29.06 31.33 29.06 30.60 3.8K
10:50 30.05 30.47 29.01 29.30 12.3K
10:51 29.50 29.50 29.50 29.50 3.7K
10:52 29.50 29.77 29.50 29.77 1.3K
10:53 29.90 30.42 29.90 30.42 2.8K
10:54 30.43 31.35 30.43 31.35 0.4K
10:55 30.36 31.37 30.30 30.33 6.3K
10:56 31.26 31.39 31.12 31.39 3.0K
10:57 31.35 31.35 31.35 31.35 0.3K
10:58 31.25 31.34 30.60 31.34 3.2K
10:59 32.00 32.04 31.60 32.04 10.6K
11:00 32.54 32.70 32.15 32.15 4.6K
11:01 31.70 32.65 31.70 32.00 3.4K
11:02 32.68 34.70 32.68 34.69 7.0K
11:03 33.70 34.38 32.81 33.74 4.2K
11:04 34.03 34.47 33.30 33.78 8.2K
11:05 33.83 34.00 33.50 33.54 5.1K
11:06 33.70 33.70 31.93 31.93 6.9K
11:07 32.20 32.20 32.20 32.20 0.5K
11:08 32.61 34.30 32.61 34.30 2.6K
11:09 34.25 34.25 34.21 34.21 2.1K
11:10 33.96 34.25 33.88 34.20 1.6K
11:11 34.00 35.00 34.00 35.00 9.2K
11:12 35.90 35.90 33.82 33.82 12.9K
11:13 34.85 34.85 33.00 34.37 4.2K
11:14 33.99 33.99 33.26 33.26 3.3K
11:15 33.78 33.78 33.78 33.78 1.4K
11:16 33.73 34.00 33.58 34.00 1.8K
11:17 34.75 34.75 33.56 33.56 0.8K
11:18 34.99 34.99 34.08 34.61 2.0K
11:19 33.51 34.58 33.51 34.58 1.5K
11:20 34.04 34.04 33.70 33.70 0.8K
11:21 34.04 34.04 33.10 33.36 2.2K
11:22 33.10 33.10 32.44 32.80 6.0K
11:23 32.60 32.60 32.60 32.60 0.6K
11:24 32.86 33.35 32.85 33.35 7.3K
11:25 33.10 33.63 32.50 32.50 2.8K
11:26 33.19 33.19 32.87 33.19 1.1K
11:27 32.50 32.50 32.04 32.04 1.7K
11:28 32.09 32.09 32.00 32.00 3.6K
11:29 31.96 32.45 31.60 32.45 4.9K
11:30 32.45 32.45 32.45 32.45 0.5K
11:31 31.95 31.95 31.95 31.95 0.5K
11:32 31.69 31.95 31.69 31.85 2.3K
11:33 31.80 31.80 31.41 31.68 1.6K
11:34 31.67 31.97 31.58 31.58 5.9K
11:35 32.55 32.55 32.55 32.55 0.3K
11:36 32.54 32.54 32.54 32.54 0.2K
11:38 32.00 32.00 31.78 31.78 1.3K
11:39 31.43 32.12 31.43 32.12 1.0K
11:42 32.07 32.07 31.45 32.07 1.3K
11:43 32.06 33.00 32.06 32.99 3.2K
11:44 32.53 32.99 32.06 32.78 0.7K
11:45 32.36 32.36 32.36 32.35 0.7K
11:46 32.36 32.36 32.36 32.36 0.8K
11:48 33.00 33.00 32.99 32.99 0.6K
11:49 31.54 31.54 31.54 31.54 1.1K
11:50 31.41 31.41 31.41 31.41 0.9K
11:53 31.99 31.99 31.02 31.10 3.7K
11:54 31.04 31.04 31.04 31.04 0.2K
11:55 31.09 31.25 31.09 31.25 1.9K
11:56 31.63 31.63 31.00 31.00 3.1K
11:57 30.99 31.16 30.52 30.52 9.3K
11:58 31.16 31.16 30.41 30.52 1.3K
11:59 30.40 30.40 30.39 30.40 2.3K
12:00 30.42 30.56 30.19 30.56 5.3K
12:01 30.20 30.62 30.20 30.62 1.7K
12:02 30.92 31.00 30.92 31.00 4.2K
12:03 31.17 31.88 31.15 31.15 2.6K
12:05 31.93 31.93 31.93 31.93 1.8K
12:06 30.80 31.35 30.80 31.35 0.4K
12:07 31.51 31.51 31.51 31.50 0.3K
12:08 31.23 31.23 31.23 31.23 0.3K
12:09 31.08 31.08 31.08 31.08 0.2K
12:10 31.00 31.00 31.00 31.00 0.8K
12:12 30.60 30.60 30.24 30.24 2.7K
12:13 30.34 30.34 30.34 30.34 0.8K
12:14 30.40 30.50 30.40 30.50 3.3K
12:15 30.40 30.40 30.40 30.40 1.3K
12:16 30.28 30.28 30.28 30.28 1.0K
12:17 30.28 30.28 29.50 30.00 18.3K
12:18 30.75 30.75 30.15 30.15 0.8K
12:19 30.50 30.50 30.50 30.50 0.5K
12:20 30.61 30.61 30.61 30.61 1.3K
12:22 30.44 31.00 30.44 31.00 3.4K
12:23 30.72 31.25 30.72 30.72 4.7K
12:33 31.38 31.68 31.38 31.68 0.4K
12:34 31.35 31.35 31.35 31.35 0.5K
12:35 31.68 31.89 31.68 31.89 3.8K
12:37 32.32 32.34 32.32 32.34 1.3K
12:38 32.33 32.33 32.33 32.33 0.5K
12:39 31.78 32.03 31.50 31.96 1.7K
12:40 32.00 32.43 32.00 32.43 2.3K
12:41 32.76 32.76 32.18 32.18 1.2K
12:42 32.46 32.46 32.18 32.18 1.3K
12:43 32.21 32.21 32.03 32.03 0.9K
12:44 31.62 31.62 31.32 31.62 1.0K
12:45 31.29 31.60 31.29 31.29 2.1K
12:47 31.88 31.88 31.88 31.88 0.4K
12:48 31.50 31.50 31.50 31.50 0.1K
12:49 32.05 32.05 32.05 32.05 0.6K
12:50 32.15 32.15 32.15 32.15 0.2K
12:52 32.09 32.09 32.09 32.09 0.5K
12:53 31.50 31.99 31.50 31.99 0.7K
12:55 31.98 31.98 31.98 31.98 0.8K
13:01 31.74 31.74 31.74 31.74 0.5K
13:03 31.32 31.32 31.32 31.32 0.6K
13:07 31.25 31.25 31.25 31.25 0.4K
13:08 31.27 31.27 31.27 31.27 1.0K
13:09 31.49 31.49 31.47 31.47 0.4K
13:11 31.26 31.26 31.12 31.12 1.1K
13:12 31.25 31.25 31.25 31.25 0.3K
13:13 31.12 31.81 31.00 31.81 3.9K
13:15 32.26 32.26 31.69 31.69 1.1K
13:18 31.47 31.47 31.41 31.41 1.6K
13:22 31.50 31.68 31.50 31.68 0.6K
13:23 31.87 31.87 31.87 31.87 0.2K
13:24 31.87 32.05 31.87 32.05 0.9K
13:25 32.00 32.00 31.44 31.44 0.8K
13:26 31.39 31.39 31.39 31.39 0.2K
13:28 31.82 31.82 31.82 31.82 0.5K
13:29 32.26 32.26 32.26 32.26 2.2K
13:35 31.83 31.83 31.83 31.83 0.3K
13:36 31.83 31.83 31.83 31.83 1.3K
13:37 31.60 31.60 31.60 31.60 1.5K
13:38 31.57 31.57 31.57 31.57 0.1K
13:39 31.50 31.50 31.50 31.50 0.3K
13:41 31.36 31.58 31.36 31.50 1.3K
13:42 31.17 32.03 31.17 32.03 1.0K
13:44 31.81 31.81 31.54 31.54 0.7K
13:45 32.08 32.08 30.91 31.02 3.3K
13:46 30.72 30.80 30.72 30.80 1.1K
13:47 30.78 30.79 30.78 30.79 2.7K
13:55 31.00 31.10 31.00 31.10 0.4K
13:59 31.23 31.23 31.09 31.09 0.8K
14:08 31.09 31.09 31.09 31.09 0.3K
14:11 31.20 31.20 31.20 31.20 0.1K
14:12 31.60 31.60 31.60 31.60 0.4K
14:14 31.29 31.83 31.29 31.83 0.3K
14:15 31.71 31.71 31.71 31.71 0.4K
14:16 31.40 31.40 31.40 31.40 0.3K
14:18 31.12 31.12 31.12 31.12 0.1K
14:19 31.63 31.63 31.63 31.63 1.3K
14:23 30.56 30.56 30.56 30.56 0.6K
14:25 30.98 30.98 30.98 30.98 0.8K
14:26 30.73 30.73 30.73 30.73 0.1K
14:27 30.73 30.73 30.73 30.73 1.4K
14:35 31.15 31.15 30.81 30.81 2.7K
14:36 31.20 31.20 31.20 31.20 3.3K
14:40 31.43 31.43 31.43 31.43 0.8K
14:41 31.20 31.20 31.20 31.20 0.2K
14:46 31.73 31.73 31.73 31.73 0.4K
14:51 31.82 31.82 31.82 31.82 0.1K
14:52 31.96 32.25 31.96 32.25 2.8K
14:53 32.25 32.35 32.25 32.35 0.5K
14:54 32.25 32.25 31.50 32.00 3.1K
14:56 31.48 31.48 31.48 31.48 0.3K
15:02 31.38 31.38 31.38 31.38 0.2K
15:03 31.08 31.08 31.00 31.00 4.6K
15:04 31.00 31.00 31.00 31.00 2.3K
15:07 31.37 31.37 31.37 31.37 2.0K
15:08 31.71 32.46 31.71 32.46 2.4K
15:10 32.12 32.44 32.12 32.30 1.9K
15:11 31.73 32.00 31.73 32.00 0.4K
15:12 32.00 32.49 32.00 32.49 1.2K
15:13 32.42 32.51 32.42 32.51 1.4K
15:18 32.26 32.26 32.26 32.26 0.3K
15:20 32.26 32.26 31.77 31.78 3.0K
15:21 31.73 31.73 31.73 31.73 0.7K
15:22 31.75 31.75 31.71 31.71 2.1K
15:23 31.75 31.75 31.75 31.75 0.3K
15:24 32.02 32.02 32.02 32.02 0.2K
15:26 32.10 32.10 32.10 32.10 1.4K
15:31 32.36 32.36 32.36 32.35 0.3K
15:33 32.40 32.40 32.40 32.40 0.3K
15:35 32.36 32.36 32.36 32.35 0.9K
15:36 32.32 32.32 32.00 32.00 0.2K
15:37 32.00 32.39 32.00 32.39 0.7K
15:38 31.75 31.75 31.66 31.66 5.1K
15:39 31.53 31.53 31.53 31.53 0.5K
15:40 31.65 31.81 31.65 31.81 2.1K
15:41 31.81 31.81 31.81 31.81 0.7K
15:46 31.90 31.90 31.90 31.90 0.5K
15:47 32.15 32.17 32.03 32.03 0.7K
15:48 32.03 32.03 32.03 32.03 1.4K
15:51 32.04 32.04 31.62 31.62 2.1K
15:53 31.41 31.76 31.41 31.76 4.3K
15:54 31.95 31.95 31.95 31.95 0.5K
15:55 31.96 31.96 31.59 31.59 1.1K
15:56 31.89 31.89 31.75 31.75 0.2K
15:57 31.75 31.90 31.61 31.83 2.6K
15:58 31.73 31.73 31.73 31.73 1.3K
15:59 31.66 31.87 31.65 31.83 18.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし