アンシス (ANSS)

ANSS
🏛️ アメリカ →
374.30
最終更新: 2025-07-16
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
09:31 347.43 347.43 346.37 347.37 2.8K
09:32 347.37 347.37 347.37 347.37 0.2K
09:33 348.69 348.69 346.77 346.77 1.0K
09:34 346.77 346.77 346.77 346.77 0.1K
09:35 348.06 348.06 348.06 348.06 0.1K
09:36 348.06 348.06 348.06 348.06 0.1K
09:37 348.09 348.09 348.09 348.09 0.2K
09:38 348.09 348.10 348.09 348.10 0.5K
09:39 348.30 348.30 347.99 347.99 0.4K
09:40 347.99 347.99 347.99 347.99 0.0K
09:41 347.99 348.06 347.82 347.82 0.3K
09:42 347.82 347.82 347.82 347.82 0.1K
09:43 348.13 348.13 347.93 347.93 0.6K
09:44 347.93 348.15 347.93 348.15 0.7K
09:45 348.50 348.50 348.50 348.50 0.4K
09:46 348.50 348.53 348.50 348.53 8.5K
09:47 348.50 348.50 348.46 348.46 0.3K
09:48 347.92 347.92 347.79 347.79 0.8K
09:49 347.79 348.23 347.79 348.23 0.2K
09:50 348.23 348.23 348.23 348.23 0.2K
09:51 348.23 348.43 348.23 348.43 1.1K
09:52 348.43 348.43 348.43 348.43 0.4K
09:53 348.43 348.53 348.43 348.53 0.7K
09:54 348.40 348.40 348.05 348.05 3.8K
09:55 348.05 348.46 348.05 348.46 0.3K
09:56 348.46 348.46 348.46 348.46 0.0K
09:57 348.46 348.46 348.46 348.46 0.3K
09:58 348.46 348.46 348.46 348.46 0.1K
09:59 348.46 348.46 348.46 348.46 0.7K
10:00 348.46 348.46 348.14 348.14 2.6K
10:01 348.14 348.14 348.00 348.00 1.2K
10:02 348.12 348.12 348.12 348.12 2.0K
10:03 348.12 348.12 348.12 348.12 0.9K
10:04 348.12 348.51 348.07 348.51 8.8K
10:05 348.51 348.86 348.51 348.52 0.6K
10:06 348.52 348.82 348.52 348.82 0.2K
10:07 348.82 348.82 348.61 348.61 0.7K
10:08 348.42 348.80 348.42 348.80 1.1K
10:09 348.80 348.83 348.80 348.83 0.6K
10:10 348.67 348.67 348.67 348.67 0.9K
10:11 348.36 348.50 348.32 348.32 2.8K
10:12 348.32 348.75 348.32 348.75 1.7K
10:13 348.75 348.80 348.72 348.72 2.8K
10:14 348.72 348.72 348.20 348.20 3.9K
10:15 348.20 348.41 348.20 348.41 0.7K
10:16 348.46 348.46 348.38 348.38 1.2K
10:17 348.33 348.39 348.33 348.39 1.3K
10:18 348.39 348.39 348.39 348.39 0.1K
10:19 348.39 348.39 348.37 348.38 0.9K
10:20 348.37 348.37 348.37 348.37 1.4K
10:21 348.37 348.67 348.37 348.67 0.3K
10:22 348.67 348.67 348.47 348.47 0.3K
10:23 348.47 348.47 348.46 348.46 0.3K
10:24 348.46 348.46 348.46 348.46 0.2K
10:25 348.77 348.77 348.54 348.54 0.3K
10:26 348.54 348.54 348.01 348.20 0.6K
10:27 348.34 348.34 348.33 348.33 0.4K
10:28 348.33 348.33 348.07 348.11 2.6K
10:29 348.11 348.11 348.11 348.11 0.5K
10:30 348.11 348.11 347.89 347.89 1.0K
10:31 348.22 348.22 347.65 347.65 3.4K
10:32 347.65 347.65 347.65 347.65 0.3K
10:33 347.65 347.79 347.65 347.79 0.3K
10:34 347.79 347.79 347.79 347.79 0.0K
10:35 347.39 347.66 347.39 347.60 0.3K
10:36 347.73 347.73 347.37 347.37 2.0K
10:37 347.37 347.69 347.37 347.69 0.6K
10:38 347.69 347.69 347.69 347.69 0.1K
10:39 347.69 347.75 347.47 347.47 0.3K
10:40 347.91 348.17 347.91 348.17 2.5K
10:41 348.17 348.17 348.12 348.12 0.7K
10:42 348.12 348.12 348.12 348.12 0.2K
10:43 347.75 347.85 347.62 347.83 17.0K
10:44 347.83 348.07 347.83 348.07 0.6K
10:45 348.07 348.07 348.00 348.00 0.6K
10:46 348.00 348.00 348.00 348.00 0.2K
10:47 348.00 348.31 348.00 348.31 1.1K
10:48 348.31 348.31 348.08 348.08 0.7K
10:49 348.11 348.12 348.11 348.12 1.0K
10:50 348.12 348.12 347.91 347.91 0.7K
10:51 347.91 347.91 347.90 347.90 0.5K
10:52 347.90 347.90 347.78 347.78 0.2K
10:53 347.78 348.01 347.78 347.97 0.6K
10:54 347.97 347.97 347.97 347.97 0.2K
10:55 347.84 348.00 347.76 347.76 1.2K
10:56 347.76 347.76 347.71 347.71 0.6K
10:57 347.71 347.94 347.71 347.94 0.3K
10:58 347.94 347.94 347.94 347.94 0.2K
10:59 347.99 348.01 347.99 348.00 0.7K
11:00 348.00 348.00 348.00 348.00 0.1K
11:01 348.00 348.04 348.00 348.04 0.4K
11:02 348.04 348.04 348.04 348.04 0.6K
11:03 348.04 348.04 347.94 347.94 0.2K
11:04 347.94 347.94 347.73 347.73 0.3K
11:05 347.73 348.07 347.73 348.07 0.6K
11:06 348.00 348.00 348.00 348.00 0.3K
11:07 348.00 348.43 348.00 348.14 0.4K
11:08 348.14 348.33 348.14 348.33 0.1K
11:09 348.33 348.33 347.73 347.73 0.9K
11:10 347.70 347.73 347.70 347.73 0.4K
11:11 347.73 347.84 347.70 347.84 0.4K
11:12 347.84 347.84 347.84 347.84 0.6K
11:13 347.84 347.84 347.84 347.84 0.1K
11:14 347.84 348.01 347.84 348.01 0.8K
11:15 348.01 348.03 348.01 348.03 0.1K
11:16 348.03 348.25 348.03 348.04 0.4K
11:17 348.04 348.21 348.04 348.21 0.2K
11:18 348.09 348.25 348.09 348.25 2.0K
11:19 348.25 348.25 348.21 348.21 0.4K
11:20 348.21 348.21 348.21 348.21 0.0K
11:21 348.21 348.23 348.05 348.23 1.0K
11:22 348.32 348.47 348.32 348.47 1.3K
11:23 348.49 348.49 348.42 348.42 2.5K
11:24 348.42 348.42 348.42 348.42 0.0K
11:25 348.42 348.61 348.42 348.61 0.3K
11:26 348.61 348.70 348.61 348.70 0.1K
11:27 348.70 348.70 348.51 348.51 0.2K
11:28 348.51 348.54 348.51 348.54 0.1K
11:29 348.54 348.75 348.54 348.75 0.4K
11:30 348.75 348.75 348.75 348.75 0.1K
11:31 348.75 348.75 348.51 348.64 0.7K
11:32 348.64 348.64 348.64 348.64 0.0K
11:33 348.64 348.75 348.64 348.75 0.2K
11:34 348.75 348.75 348.75 348.75 0.1K
11:35 348.75 348.75 348.75 348.75 1.1K
11:36 348.75 348.75 348.26 348.54 1.9K
11:37 348.54 348.75 348.54 348.75 0.5K
11:38 348.75 348.75 348.53 348.54 2.1K
11:39 348.54 348.79 348.54 348.75 0.8K
11:40 348.75 348.75 348.75 348.75 0.1K
11:41 348.75 348.75 348.65 348.75 0.5K
11:42 348.75 348.75 348.44 348.44 2.1K
11:43 348.69 348.69 348.53 348.60 4.9K
11:44 348.60 348.60 348.58 348.58 0.6K
11:45 348.58 348.75 348.58 348.75 1.5K
11:46 348.75 348.75 348.75 348.75 0.1K
11:47 348.75 348.75 348.75 348.75 0.3K
11:48 348.75 348.82 348.68 348.82 1.0K
11:49 348.82 348.82 348.69 348.69 0.4K
11:50 348.69 348.69 348.69 348.69 0.1K
11:51 348.78 348.78 348.42 348.42 2.6K
11:52 348.43 348.44 348.43 348.44 0.5K
11:53 348.44 348.44 348.44 348.44 0.2K
11:54 348.44 348.44 348.44 348.44 0.6K
11:55 348.44 348.44 348.36 348.36 0.2K
11:56 348.36 348.36 348.36 348.36 0.0K
11:57 348.36 348.38 348.36 348.38 0.3K
11:58 348.38 348.38 348.38 348.38 0.2K
11:59 348.38 348.38 348.35 348.35 0.2K
12:00 348.35 348.35 348.35 348.35 0.0K
12:01 348.35 348.48 348.35 348.48 0.8K
12:02 348.48 348.48 348.21 348.21 1.6K
12:03 348.21 348.30 348.21 348.26 0.8K
12:04 348.26 348.26 348.26 348.26 0.1K
12:05 348.26 348.26 348.26 348.26 0.4K
12:06 348.26 348.37 348.26 348.37 2.5K
12:07 348.37 348.54 348.37 348.54 1.0K
12:08 348.54 348.54 348.54 348.54 0.3K
12:09 348.54 348.62 348.54 348.62 0.1K
12:10 348.62 348.62 348.62 348.62 0.3K
12:11 348.62 348.62 348.62 348.62 0.2K
12:12 348.60 348.60 348.50 348.50 0.9K
12:13 348.50 348.63 348.50 348.57 0.4K
12:14 348.57 348.57 348.57 348.57 0.1K
12:15 348.34 348.34 348.29 348.29 3.3K
12:16 348.29 348.29 348.29 348.29 0.1K
12:17 348.29 348.29 348.29 348.29 0.3K
12:18 348.36 348.36 348.29 348.29 1.0K
12:19 348.29 348.29 348.28 348.29 0.5K
12:20 348.29 348.29 348.27 348.27 0.1K
12:21 348.27 348.27 348.08 348.08 2.0K
12:22 348.17 348.17 348.12 348.12 0.5K
12:23 348.12 348.12 348.12 348.12 0.3K
12:24 348.15 348.23 348.15 348.23 1.1K
12:25 348.23 348.40 348.23 348.40 0.2K
12:26 348.40 348.40 348.40 348.40 0.1K
12:27 348.40 348.40 348.33 348.33 0.2K
12:28 348.33 348.33 348.33 348.33 0.1K
12:29 348.33 348.38 348.33 348.38 0.1K
12:30 348.38 348.46 348.30 348.46 1.3K
12:31 348.46 348.46 348.46 348.46 0.1K
12:32 348.47 348.47 348.30 348.30 0.3K
12:33 348.30 348.30 348.30 348.30 0.4K
12:34 348.29 348.29 348.29 348.29 0.4K
12:35 348.29 348.29 348.29 348.29 0.1K
12:36 348.31 348.31 348.20 348.20 0.3K
12:37 348.20 348.50 348.20 348.50 2.6K
12:38 348.50 348.50 348.50 348.50 0.1K
12:39 348.50 348.50 348.48 348.48 0.1K
12:40 348.50 348.50 348.50 348.50 0.2K
12:41 348.50 348.51 348.42 348.42 4.1K
12:42 348.55 348.55 348.50 348.50 1.8K
12:43 348.50 348.50 348.44 348.44 0.7K
12:44 348.45 348.45 348.45 348.45 0.1K
12:45 348.45 348.45 348.45 348.45 0.1K
12:46 348.46 348.46 348.46 348.46 0.2K
12:47 348.58 348.71 348.58 348.60 1.1K
12:48 348.70 348.70 348.50 348.50 0.5K
12:49 348.68 348.68 348.68 348.68 0.4K
12:50 348.68 348.68 348.65 348.65 0.1K
12:51 348.65 348.65 348.65 348.65 0.6K
12:52 348.65 348.65 348.55 348.55 1.1K
12:53 348.55 348.55 348.55 348.55 0.3K
12:54 348.37 348.45 348.27 348.27 3.8K
12:55 348.27 348.27 348.27 348.27 0.5K
12:56 348.27 348.45 348.27 348.45 0.4K
12:57 348.25 348.25 348.25 348.25 1.3K
12:58 348.27 348.27 348.27 348.27 4.2K
12:59 348.27 348.27 348.13 348.13 1.8K
13:00 348.27 348.27 348.27 348.27 0.6K
13:01 348.27 348.27 348.20 348.20 1.1K
13:02 348.27 348.27 348.27 348.27 0.4K
13:03 348.27 348.27 348.27 348.27 0.3K
13:04 348.27 348.27 348.27 348.27 0.4K
13:05 348.27 348.30 348.27 348.30 0.9K
13:06 348.30 348.30 348.28 348.28 0.6K
13:07 348.30 348.30 348.21 348.21 0.4K
13:08 348.31 348.31 348.24 348.24 2.2K
13:09 348.24 348.24 348.20 348.20 0.6K
13:10 348.20 348.33 348.20 348.24 0.5K
13:11 348.27 348.27 348.24 348.24 2.5K
13:12 348.24 348.32 348.24 348.32 0.4K
13:13 348.32 348.32 348.29 348.29 0.8K
13:14 348.35 348.37 348.35 348.37 1.6K
13:15 348.37 348.47 348.37 348.47 4.5K
13:16 348.52 348.55 348.44 348.44 2.1K
13:17 348.54 348.54 348.50 348.50 1.8K
13:18 348.50 348.56 348.50 348.56 0.5K
13:19 348.56 348.56 348.56 348.56 0.5K
13:20 348.56 348.57 348.56 348.57 1.2K
13:21 348.62 348.62 348.62 348.62 0.4K
13:22 348.62 348.75 348.62 348.75 0.6K
13:23 349.00 349.00 349.00 349.00 0.7K
13:24 349.00 349.00 348.96 348.96 0.8K
13:25 348.96 348.96 348.63 348.63 2.1K
13:26 348.85 348.85 348.85 348.85 0.6K
13:27 348.85 348.86 348.85 348.86 0.4K
13:28 348.86 348.86 348.84 348.84 1.7K
13:29 348.84 348.84 348.75 348.75 1.2K
13:30 348.85 348.88 348.76 348.76 1.1K
13:31 348.76 348.76 348.76 348.76 0.4K
13:32 348.76 348.83 348.76 348.83 0.6K
13:33 348.83 348.83 348.74 348.74 0.6K
13:34 348.74 348.82 348.74 348.82 0.4K
13:35 348.82 348.82 348.63 348.63 1.0K
13:36 348.63 348.67 348.63 348.65 0.8K
13:37 348.65 348.71 348.65 348.71 1.0K
13:38 348.71 348.71 348.53 348.53 2.1K
13:39 348.53 348.70 348.53 348.62 2.0K
13:40 348.62 348.62 348.60 348.60 2.8K
13:41 348.60 348.60 348.60 348.60 0.9K
13:42 348.60 348.60 348.59 348.59 1.2K
13:43 348.59 348.59 348.50 348.50 1.2K
13:44 348.50 348.57 348.50 348.57 0.7K
13:45 348.66 348.66 348.66 348.66 1.5K
13:46 348.46 348.69 348.45 348.69 3.8K
13:47 348.69 348.69 348.43 348.43 1.5K
13:48 348.43 348.57 348.43 348.55 1.8K
13:49 348.34 348.34 348.22 348.22 2.1K
13:50 348.22 348.35 348.20 348.35 1.6K
13:51 348.21 348.21 348.19 348.19 1.3K
13:52 348.19 348.45 348.19 348.45 0.8K
13:53 348.45 348.45 348.17 348.17 1.0K
13:54 348.17 348.22 348.02 348.02 1.3K
13:55 348.13 348.13 348.13 348.13 2.1K
13:56 348.13 348.19 348.04 348.04 3.1K
13:57 348.01 348.01 347.71 347.71 2.2K
13:58 347.76 347.94 347.71 347.71 1.3K
13:59 347.71 347.86 347.71 347.86 1.2K
14:00 347.86 347.86 347.71 347.72 1.4K
14:01 347.72 347.72 347.40 347.45 1.3K
14:02 347.45 347.62 347.36 347.62 0.8K
14:03 347.62 347.82 347.62 347.81 1.8K
14:04 347.53 347.73 347.53 347.73 5.1K
14:05 347.73 347.73 347.66 347.66 0.5K
14:06 347.66 347.66 347.57 347.57 0.8K
14:07 347.57 347.57 347.57 347.57 0.7K
14:08 347.57 347.57 347.40 347.55 1.2K
14:09 347.55 347.55 347.36 347.36 0.7K
14:10 347.36 347.36 347.29 347.29 1.1K
14:11 347.29 347.29 347.17 347.17 2.5K
14:12 347.17 347.29 347.17 347.29 1.0K
14:13 347.29 347.29 347.29 347.29 0.7K
14:14 347.29 347.33 347.01 347.33 1.0K
14:15 347.33 347.33 346.65 346.65 2.3K
14:16 346.65 346.65 346.30 346.30 0.8K
14:17 346.30 346.32 346.20 346.20 1.5K
14:18 345.95 346.20 345.95 346.20 0.8K
14:19 346.20 346.20 345.88 345.94 1.6K
14:20 345.94 346.07 345.94 346.07 0.4K
14:21 345.77 345.92 345.77 345.92 2.4K
14:22 345.92 346.00 345.92 346.00 0.6K
14:23 346.00 346.00 345.85 345.85 0.7K
14:24 345.85 345.85 345.56 345.56 1.1K
14:25 345.56 345.56 345.56 345.56 0.4K
14:26 345.35 345.55 345.35 345.55 1.1K
14:27 345.55 345.72 345.43 345.72 1.5K
14:28 345.72 345.72 345.66 345.66 1.0K
14:29 345.79 345.79 345.79 345.79 5.9K
14:30 345.79 345.84 345.79 345.84 0.7K
14:31 345.84 345.84 345.77 345.83 3.9K
14:32 345.83 345.83 345.80 345.80 2.4K
14:33 345.80 345.89 345.80 345.89 3.0K
14:34 345.89 345.89 345.73 345.82 1.6K
14:35 345.64 345.64 345.64 345.64 1.5K
14:36 345.64 345.64 345.33 345.54 1.6K
14:37 345.39 345.51 345.19 345.19 3.0K
14:38 345.25 345.50 345.25 345.50 8.0K
14:39 345.50 345.50 345.02 345.03 1.0K
14:40 345.03 345.32 345.02 345.32 1.5K
14:41 345.32 345.32 345.32 345.32 1.5K
14:42 345.50 345.50 345.50 345.50 5.5K
14:43 345.50 345.51 345.50 345.51 3.6K
14:44 345.51 345.51 345.05 345.09 3.5K
14:45 345.09 345.09 345.09 345.09 1.1K
14:46 345.09 345.09 344.89 344.93 3.4K
14:47 344.93 345.00 344.88 345.00 3.6K
14:48 345.00 345.00 344.94 344.94 1.2K
14:49 344.91 345.00 344.85 344.85 2.1K
14:50 344.85 345.17 344.85 345.17 2.1K
14:51 345.17 345.17 344.93 345.00 2.6K
14:52 345.00 345.08 345.00 345.08 1.1K
14:53 345.08 345.12 345.00 345.12 2.7K
14:54 345.12 345.15 344.92 345.15 4.3K
14:55 345.15 345.15 345.11 345.11 1.3K
14:56 345.11 345.11 345.00 345.00 2.7K
14:57 345.00 345.13 345.00 345.13 2.4K
14:58 345.09 345.14 345.09 345.14 2.2K
14:59 345.15 345.15 344.99 344.99 2.4K
15:00 344.99 345.11 344.99 344.99 2.3K
15:01 344.97 345.00 344.97 345.00 3.6K
15:02 345.00 345.17 345.00 345.17 1.4K
15:03 345.13 345.13 345.12 345.12 2.2K
15:04 345.05 345.25 344.94 345.25 7.1K
15:05 345.27 345.27 345.05 345.17 4.5K
15:06 345.20 345.21 345.03 345.21 1.3K
15:07 345.21 345.22 345.07 345.07 7.0K
15:08 345.15 345.15 344.89 344.94 7.9K
15:09 344.83 344.93 344.70 344.93 5.4K
15:10 344.92 344.98 344.72 344.72 3.6K
15:11 344.71 344.71 344.37 344.37 3.0K
15:12 344.30 344.30 344.08 344.08 1.8K
15:13 344.29 344.29 344.28 344.28 3.4K
15:14 344.28 344.49 344.28 344.49 2.3K
15:15 344.49 344.57 344.45 344.45 1.4K
15:16 344.45 344.45 344.45 344.45 1.6K
15:17 344.45 344.45 344.45 344.45 1.9K
15:18 344.45 344.57 344.45 344.54 1.4K
15:19 344.36 344.36 344.16 344.16 1.4K
15:20 344.56 344.56 344.22 344.22 2.4K
15:21 344.22 344.31 344.22 344.31 1.6K
15:22 344.31 344.37 344.31 344.37 0.5K
15:23 344.37 344.37 344.05 344.05 1.8K
15:24 344.05 344.23 344.03 344.03 1.0K
15:25 344.03 344.18 344.03 344.18 1.2K
15:26 344.27 344.27 343.81 343.81 1.1K
15:27 343.81 343.81 343.60 343.80 1.9K
15:28 343.80 343.80 343.70 343.80 2.0K
15:29 343.76 343.76 343.76 343.76 0.8K
15:30 343.68 343.84 343.55 343.84 1.2K
15:31 343.77 343.99 343.76 343.99 4.4K
15:32 343.78 343.87 343.78 343.87 1.8K
15:33 343.87 343.87 343.87 343.87 1.8K
15:34 343.87 344.03 343.87 344.03 1.2K
15:35 344.03 344.03 344.03 344.03 0.8K
15:36 343.97 343.97 343.81 343.81 2.7K
15:37 343.94 343.94 343.94 343.94 1.8K
15:38 343.94 343.94 343.88 343.88 1.6K
15:39 343.88 343.92 343.88 343.92 3.4K
15:40 343.92 344.19 343.92 344.19 3.5K
15:41 344.19 344.32 344.19 344.32 2.8K
15:42 344.32 344.33 344.21 344.33 3.9K
15:43 344.33 344.64 344.33 344.53 11.6K
15:44 344.68 344.76 344.68 344.76 1.9K
15:45 344.76 344.76 344.60 344.60 1.6K
15:46 344.51 344.60 344.47 344.54 3.7K
15:47 344.54 344.54 344.35 344.35 6.0K
15:48 344.38 344.38 344.12 344.12 6.3K
15:49 344.15 344.29 344.13 344.29 4.4K
15:50 344.09 344.09 343.92 344.05 3.7K
15:51 343.99 344.00 343.66 343.66 6.7K
15:52 343.66 343.91 343.54 343.75 8.3K
15:53 343.75 343.85 343.71 343.71 4.3K
15:54 343.75 344.03 343.75 344.01 20.9K
15:55 344.01 344.01 343.33 343.45 20.9K
15:56 343.48 344.03 343.48 343.99 21.0K
15:57 343.85 343.94 343.82 343.94 14.1K
15:58 343.85 343.85 343.60 343.60 13.6K
15:59 343.52 343.75 343.52 343.66 15.2K
16:00 343.53 343.68 343.44 343.52 285.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし