オートネーション (AN)

AN
🏛️ アメリカ →
224.38
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
09:30 205.56 205.56 203.97 203.97 7.8K
09:31 202.66 202.66 202.66 202.66 0.2K
09:32 202.32 203.15 202.32 203.15 0.8K
09:33 203.15 203.23 202.39 202.39 0.8K
09:34 202.45 202.46 202.29 202.29 0.6K
09:35 203.21 203.44 203.21 203.44 0.5K
09:36 202.19 202.31 200.69 200.69 6.9K
09:37 200.91 200.91 200.43 200.43 0.6K
09:38 201.00 201.00 200.46 200.46 2.9K
09:39 201.12 201.12 201.12 201.12 2.4K
09:40 201.12 201.12 201.12 201.12 0.1K
09:41 201.12 201.12 201.12 201.12 2.4K
09:48 201.32 201.32 201.32 201.32 0.1K
09:49 201.32 201.32 200.39 200.39 22.6K
09:50 200.50 200.50 200.36 200.36 2.4K
09:51 199.75 199.75 198.90 198.93 8.9K
09:52 198.85 198.85 198.85 198.85 0.1K
09:53 198.52 199.40 198.52 199.40 9.9K
09:54 198.81 198.81 198.81 198.81 1.1K
09:56 198.83 199.11 198.83 199.09 2.2K
09:57 199.12 199.12 199.09 199.09 1.0K
09:58 198.80 199.20 198.70 198.70 8.1K
09:59 199.00 199.00 199.00 199.00 0.3K
10:00 198.86 198.86 198.70 198.70 5.0K
10:01 199.02 199.02 199.02 199.02 1.8K
10:02 198.84 199.15 198.46 198.84 13.4K
10:03 198.16 198.16 197.88 197.88 2.9K
10:04 197.96 197.96 197.96 197.96 0.8K
10:05 198.35 198.46 198.33 198.46 2.7K
10:07 197.50 197.50 197.50 197.50 0.3K
10:08 197.78 197.78 197.78 197.78 1.4K
10:09 197.79 197.79 197.22 197.22 2.6K
10:11 196.94 196.94 196.08 196.08 4.2K
10:12 196.84 196.84 196.84 196.84 0.1K
10:13 196.86 197.41 196.86 197.41 1.8K
10:14 197.26 197.60 197.26 197.60 4.6K
10:15 198.12 198.27 197.62 197.62 7.0K
10:18 196.53 196.53 196.50 196.50 3.1K
10:19 196.68 196.68 196.68 196.68 2.7K
10:20 196.69 196.69 196.69 196.69 1.3K
10:21 197.10 197.10 197.10 197.10 0.5K
10:22 197.00 197.00 196.62 196.62 2.1K
10:23 196.56 196.56 196.56 196.56 1.7K
10:25 196.73 196.73 196.70 196.70 2.2K
10:26 196.52 196.68 196.42 196.68 3.2K
10:27 196.69 196.69 196.69 196.69 1.2K
10:28 196.74 196.74 196.74 196.74 0.8K
10:29 196.57 196.57 196.57 196.57 0.6K
10:30 196.57 196.57 196.57 196.57 2.5K
10:31 196.76 196.76 195.67 195.67 7.3K
10:32 195.67 196.14 195.54 196.14 10.1K
10:33 195.84 195.84 195.84 195.84 1.6K
10:36 195.72 196.22 195.72 195.94 2.6K
10:37 195.75 195.75 195.75 195.75 0.5K
10:38 195.93 195.93 195.65 195.65 3.4K
10:39 195.65 196.15 195.65 195.94 11.8K
10:40 195.78 195.78 195.78 195.78 1.7K
10:41 195.93 196.05 195.76 196.05 6.0K
10:42 196.05 196.20 195.94 195.94 3.8K
10:46 195.81 195.81 195.81 195.81 0.6K
10:47 195.98 195.98 195.98 195.98 3.8K
10:48 195.96 196.11 195.78 196.11 8.1K
10:50 196.11 196.17 196.11 196.17 10.1K
10:51 196.17 196.30 196.12 196.12 3.5K
10:52 196.26 196.26 196.26 196.26 0.7K
10:53 196.34 196.34 196.34 196.34 0.7K
10:54 196.34 196.41 196.34 196.41 1.8K
10:55 196.42 196.42 196.28 196.28 2.3K
10:56 196.37 196.37 196.37 196.37 0.9K
10:57 196.16 196.16 195.62 195.67 2.8K
10:58 195.67 195.78 195.67 195.78 6.3K
10:59 195.97 195.97 195.97 195.97 0.4K
11:00 195.74 195.82 195.68 195.68 4.0K
11:01 195.76 195.76 195.76 195.76 4.4K
11:02 195.98 195.98 195.41 195.41 16.1K
11:03 195.22 195.22 195.22 195.22 1.6K
11:04 194.93 194.93 194.93 194.93 0.6K
11:05 194.91 194.91 194.91 194.91 0.4K
11:06 195.19 195.19 195.19 195.19 0.5K
11:08 195.61 195.61 195.17 195.17 1.2K
11:10 195.98 195.98 195.91 195.91 1.5K
11:12 195.77 195.77 195.30 195.62 2.1K
11:13 195.27 195.56 195.27 195.56 3.5K
11:16 194.86 194.86 194.86 194.86 0.7K
11:17 195.17 195.17 195.17 195.17 1.4K
11:18 195.48 195.48 195.48 195.48 1.1K
11:21 195.99 196.07 195.99 196.07 1.8K
11:22 196.29 196.29 196.07 196.07 2.6K
11:23 196.11 196.11 196.11 196.11 1.7K
11:24 195.60 195.60 195.59 195.59 2.3K
11:26 195.57 195.57 195.57 195.57 2.7K
11:31 195.63 195.63 195.63 195.63 1.8K
11:34 195.67 195.67 195.67 195.67 1.4K
11:35 195.14 195.14 195.14 195.14 4.9K
11:42 194.95 195.36 194.95 195.36 3.9K
11:45 195.35 195.35 195.35 195.35 1.4K
11:46 195.00 195.00 195.00 195.00 2.2K
11:49 195.71 197.93 195.71 197.92 28.2K
11:50 197.97 197.97 197.50 197.83 5.9K
11:51 197.38 197.45 197.38 197.45 2.2K
11:52 197.47 197.47 197.47 197.47 1.6K
11:55 197.80 197.80 197.80 197.80 1.3K
11:56 198.69 198.69 198.69 198.69 0.5K
11:57 198.37 198.37 198.37 198.37 0.2K
11:58 198.19 198.19 197.89 197.89 2.9K
12:00 198.03 198.03 198.03 198.03 0.6K
12:01 197.99 197.99 197.99 197.99 1.3K
12:02 197.16 197.16 197.16 197.16 3.1K
12:04 197.56 197.83 197.56 197.83 0.8K
12:05 197.72 197.72 197.72 197.72 0.8K
12:06 197.68 197.68 197.68 197.68 0.8K
12:08 197.51 197.51 197.12 197.12 11.1K
12:09 197.10 197.10 197.10 197.10 0.6K
12:10 196.95 196.95 196.95 196.95 0.9K
12:12 197.01 197.24 197.01 197.24 1.7K
12:13 197.34 197.89 197.31 197.80 6.3K
12:14 197.83 197.83 197.69 197.70 1.0K
12:15 197.70 197.70 197.70 197.70 0.8K
12:16 197.97 197.97 197.60 197.60 10.3K
12:17 197.54 197.54 197.48 197.48 2.0K
12:18 197.48 197.48 197.48 197.48 0.8K
12:19 197.44 197.53 197.39 197.53 2.3K
12:20 197.46 197.47 197.46 197.47 1.7K
12:21 197.47 197.47 197.40 197.43 2.4K
12:22 197.42 197.42 197.42 197.42 0.6K
12:23 197.40 197.41 197.36 197.36 2.7K
12:24 197.40 197.40 197.08 197.08 3.4K
12:25 197.00 197.00 197.00 197.00 0.5K
12:26 197.00 197.00 197.00 197.00 0.3K
12:27 196.91 196.92 196.91 196.92 0.7K
12:28 196.72 196.72 196.72 196.72 0.5K
12:29 196.72 196.74 196.70 196.74 3.3K
12:31 197.14 197.14 197.14 197.14 0.1K
12:32 197.20 197.20 197.14 197.14 0.9K
12:34 196.94 197.10 196.94 197.10 1.2K
12:35 197.23 197.35 197.23 197.35 5.7K
12:36 197.42 197.42 197.40 197.40 3.0K
12:38 197.38 197.38 197.38 197.38 2.8K
12:39 197.16 197.16 197.16 197.16 2.0K
12:41 196.85 197.54 196.85 197.46 4.3K
12:42 197.56 197.56 197.56 197.56 0.4K
12:43 197.46 197.46 197.46 197.46 0.5K
12:44 197.60 197.60 197.60 197.60 0.7K
12:46 197.44 197.44 197.26 197.26 1.1K
12:48 197.27 197.27 197.25 197.25 1.6K
12:49 197.17 197.17 197.14 197.14 2.7K
12:57 197.23 197.60 197.23 197.60 1.5K
12:58 197.43 197.43 197.43 197.43 0.6K
12:59 197.41 197.41 197.41 197.41 0.9K
13:02 197.41 197.41 197.41 197.41 1.3K
13:04 197.60 197.60 197.60 197.60 1.4K
13:06 197.45 197.45 197.45 197.45 4.9K
13:07 197.40 197.55 197.40 197.55 2.8K
13:09 197.55 197.60 197.55 197.55 1.9K
13:10 197.54 197.54 197.53 197.54 1.0K
13:11 197.76 197.76 197.75 197.75 2.4K
13:13 197.74 197.74 197.69 197.69 4.2K
13:15 197.64 197.64 197.64 197.64 0.5K
13:16 197.59 197.59 197.59 197.59 0.8K
13:19 197.60 197.60 197.60 197.60 2.5K
13:23 197.39 197.39 197.33 197.33 3.0K
13:27 197.38 197.38 197.38 197.38 1.2K
13:28 197.19 197.19 197.19 197.19 0.8K
13:29 197.29 197.29 197.29 197.29 1.1K
13:30 197.67 197.67 197.67 197.67 1.9K
13:31 197.67 198.01 197.67 198.01 1.0K
13:32 197.96 197.96 197.96 197.96 1.9K
13:35 198.06 198.06 198.06 198.06 3.0K
13:36 198.21 198.21 198.21 198.21 1.4K
13:37 198.42 198.42 198.41 198.42 1.0K
13:38 198.72 198.72 198.54 198.54 1.0K
13:39 198.46 198.46 198.46 198.46 1.5K
13:41 198.39 198.39 198.39 198.39 0.1K
13:42 198.39 198.39 198.39 198.39 1.8K
13:45 198.40 198.40 198.40 198.40 2.5K
13:46 198.41 198.41 198.41 198.41 0.2K
13:47 198.19 198.19 197.87 197.87 2.2K
13:48 197.81 197.81 197.81 197.81 0.7K
13:49 197.63 197.63 197.56 197.56 1.5K
13:50 197.47 197.47 197.47 197.47 0.3K
13:52 197.46 197.46 197.46 197.46 1.0K
13:54 197.42 197.42 197.30 197.30 4.5K
13:55 197.20 197.20 197.20 197.20 0.4K
13:56 197.20 197.21 197.20 197.21 1.4K
13:58 197.08 197.44 197.08 197.44 3.0K
13:59 197.26 197.26 197.26 197.26 1.2K
14:00 197.19 197.19 197.19 197.19 0.3K
14:01 197.30 197.30 197.30 197.30 0.7K
14:02 197.27 197.27 197.27 197.27 2.1K
14:06 197.26 197.26 197.26 197.26 0.7K
14:07 197.42 197.42 197.42 197.42 0.7K
14:08 197.43 197.43 197.43 197.43 0.7K
14:09 197.50 197.50 197.45 197.45 0.9K
14:10 197.30 197.46 197.30 197.46 2.6K
14:11 197.46 197.46 197.46 197.46 0.4K
14:12 197.40 197.40 197.13 197.13 4.6K
14:15 197.02 197.16 197.02 197.16 1.6K
14:17 197.21 197.21 197.21 197.21 2.1K
14:19 197.25 197.25 197.25 197.25 0.5K
14:20 197.10 197.10 197.10 197.10 1.9K
14:21 197.19 197.20 197.19 197.20 3.0K
14:22 197.21 197.29 197.21 197.26 1.9K
14:24 197.13 197.27 197.13 197.27 0.6K
14:25 197.27 197.27 197.27 197.27 0.6K
14:26 197.27 197.27 197.27 197.27 0.5K
14:27 197.27 197.27 197.11 197.26 4.2K
14:28 197.26 197.87 197.26 197.87 7.2K
14:29 198.04 198.04 197.84 198.00 1.8K
14:30 198.27 198.37 198.11 198.37 2.0K
14:31 198.26 198.52 198.26 198.52 0.3K
14:32 198.27 198.27 198.12 198.12 2.5K
14:33 198.17 198.17 197.69 197.69 5.8K
14:35 197.54 197.54 197.54 197.54 5.2K
14:36 197.74 197.74 197.70 197.74 3.5K
14:37 197.45 197.87 197.44 197.87 14.7K
14:38 197.93 197.93 197.93 197.93 0.6K
14:39 197.95 197.95 197.94 197.94 2.6K
14:41 197.85 197.85 197.85 197.85 0.2K
14:42 197.88 197.88 197.88 197.88 2.8K
14:43 197.78 197.88 197.78 197.88 2.0K
14:48 197.74 197.75 197.74 197.75 0.5K
14:49 197.75 197.75 197.75 197.75 1.1K
14:51 197.92 197.92 197.92 197.92 1.2K
14:52 198.22 198.22 197.83 197.92 7.4K
14:53 198.26 198.26 198.04 198.04 0.8K
14:54 198.03 198.03 198.03 198.03 0.7K
14:55 198.15 198.15 198.14 198.14 3.8K
14:57 198.24 198.24 198.24 198.24 1.5K
14:58 198.24 198.24 198.24 198.24 0.3K
14:59 198.15 198.15 198.02 198.02 2.8K
15:00 198.20 198.20 198.20 198.20 0.4K
15:01 198.16 198.16 198.14 198.14 3.5K
15:02 198.26 198.26 198.26 198.26 0.6K
15:03 198.26 198.49 198.26 198.49 4.1K
15:04 198.42 198.42 198.42 198.42 1.2K
15:06 198.32 198.32 198.32 198.32 0.5K
15:07 198.38 198.38 198.38 198.38 1.7K
15:09 198.60 198.60 198.60 198.60 1.2K
15:10 198.53 198.60 198.53 198.60 1.0K
15:11 198.57 198.68 198.57 198.58 3.0K
15:12 198.48 198.52 198.48 198.52 3.3K
15:13 198.68 198.68 198.58 198.58 3.9K
15:14 198.34 198.34 198.08 198.08 5.1K
15:16 198.18 198.23 198.18 198.23 0.9K
15:17 198.15 198.15 197.88 197.88 2.9K
15:18 197.78 197.87 197.72 197.75 3.7K
15:19 197.71 197.71 197.58 197.58 1.1K
15:20 197.67 197.67 197.55 197.55 2.8K
15:21 197.54 197.54 197.54 197.54 0.9K
15:22 197.57 197.87 197.57 197.87 7.1K
15:25 197.91 197.91 197.91 197.91 4.0K
15:26 197.97 197.97 197.97 197.97 0.2K
15:27 198.09 198.09 198.02 198.02 2.4K
15:29 198.03 198.08 197.99 198.08 2.7K
15:30 198.01 198.01 197.82 197.82 4.9K
15:31 197.92 197.93 197.92 197.93 1.0K
15:32 197.93 197.93 197.85 197.85 2.3K
15:33 197.89 197.89 197.88 197.88 1.0K
15:34 197.75 197.98 197.75 197.98 2.4K
15:35 197.89 197.89 197.75 197.75 3.9K
15:36 197.67 197.67 197.67 197.67 1.6K
15:37 197.88 197.88 197.68 197.68 4.0K
15:38 197.76 197.99 197.73 197.96 3.6K
15:39 198.03 198.03 198.03 198.03 1.0K
15:40 197.97 197.97 197.68 197.68 5.5K
15:41 197.67 197.67 197.67 197.67 1.9K
15:42 197.65 197.65 197.58 197.58 2.2K
15:43 197.67 197.74 197.64 197.64 2.3K
15:44 197.72 197.72 197.72 197.72 0.9K
15:45 197.72 197.73 197.72 197.72 3.5K
15:46 197.72 197.72 197.64 197.64 2.5K
15:47 197.72 197.72 197.61 197.68 3.7K
15:48 197.69 197.69 197.57 197.57 5.2K
15:49 197.50 197.55 197.42 197.55 4.2K
15:50 197.60 197.60 197.10 197.21 10.9K
15:51 197.24 197.24 197.00 197.16 3.3K
15:52 197.10 197.19 197.07 197.19 2.9K
15:53 197.08 197.30 197.08 197.20 7.0K
15:54 197.19 197.30 197.19 197.19 5.9K
15:55 197.30 197.31 197.22 197.25 15.0K
15:56 197.12 197.22 197.06 197.18 21.2K
15:57 197.12 197.18 196.96 196.98 20.4K
15:58 197.01 197.01 196.78 196.78 20.9K
15:59 196.67 196.78 196.30 196.41 206.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし