Boot Barn Holdings Inc (BOOT)

BOOT
🏛️ アメリカ →
165.88
最終更新: 2025-09-29
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
09:32 174.51 175.74 174.51 175.74 4.0K
09:40 174.30 174.30 174.26 174.26 1.4K
09:41 174.27 174.27 174.27 174.27 0.4K
09:43 174.25 174.25 174.25 174.25 0.2K
09:44 173.97 174.56 173.97 174.56 0.8K
09:45 174.88 174.93 174.67 174.67 3.4K
09:48 175.07 175.07 175.07 175.07 1.2K
09:51 175.48 175.48 174.69 174.69 5.0K
09:56 173.90 173.90 173.90 173.90 0.6K
09:57 173.90 173.90 173.90 173.90 0.8K
09:59 174.25 174.25 174.25 174.25 1.0K
10:00 173.40 173.40 173.40 173.40 1.5K
10:03 173.61 173.61 173.61 173.61 0.3K
10:04 173.68 173.68 173.68 173.68 0.1K
10:05 173.46 173.58 173.46 173.58 1.4K
10:09 173.30 173.30 173.30 173.30 1.4K
10:10 173.03 173.15 173.03 173.07 0.5K
10:11 173.39 173.39 173.33 173.33 0.7K
10:12 173.26 173.33 173.26 173.33 2.3K
10:18 172.33 172.49 172.33 172.49 1.8K
10:20 172.73 172.73 172.73 172.73 0.5K
10:21 172.53 172.53 172.53 172.53 1.5K
10:22 172.58 172.78 172.58 172.78 0.4K
10:23 173.21 173.21 173.05 173.05 2.3K
10:25 172.90 172.90 172.90 172.90 0.8K
10:27 173.27 173.27 173.27 173.27 1.2K
10:28 173.27 173.27 172.91 172.98 1.2K
10:31 172.90 172.90 172.90 172.90 1.1K
10:33 172.33 172.33 172.33 172.33 2.0K
10:37 171.75 171.75 171.75 171.75 1.0K
10:38 171.58 171.58 171.58 171.58 0.4K
10:40 171.82 171.82 171.82 171.82 0.2K
10:41 171.55 171.55 171.55 171.55 1.2K
10:44 172.22 172.22 172.22 172.22 0.8K
10:46 172.41 172.41 172.41 172.41 2.6K
10:53 172.97 172.97 172.97 172.97 1.8K
10:56 172.82 172.92 172.82 172.92 4.2K
10:57 172.95 172.95 172.75 172.75 1.7K
10:58 172.94 172.94 172.94 172.94 0.9K
11:04 172.92 172.92 172.92 172.92 0.4K
11:05 172.95 172.95 172.95 172.95 1.2K
11:07 172.83 172.83 172.83 172.83 0.4K
11:12 172.77 172.77 172.77 172.77 1.7K
11:17 172.63 172.81 172.63 172.81 1.6K
11:19 172.84 172.84 172.84 172.84 0.8K
11:20 172.80 172.80 172.80 172.80 0.2K
11:21 172.84 172.84 172.84 172.84 0.2K
11:22 172.66 172.66 172.66 172.66 1.8K
11:24 172.75 172.75 172.75 172.75 2.4K
11:25 172.72 172.72 172.72 172.72 1.1K
11:26 172.71 172.71 172.71 172.71 0.2K
11:27 172.89 172.89 172.89 172.89 0.2K
11:28 172.83 172.83 172.83 172.83 1.3K
11:30 172.74 172.74 172.74 172.74 0.6K
11:32 172.88 172.88 172.87 172.87 5.9K
11:33 173.11 173.11 173.11 173.11 2.0K
11:34 173.22 173.22 173.22 173.22 1.9K
11:36 173.11 173.11 173.11 173.11 1.1K
11:39 173.02 173.02 173.02 173.02 1.2K
11:41 173.07 173.07 173.07 173.07 0.3K
11:42 173.09 173.09 173.09 173.09 0.9K
11:43 173.05 173.05 173.05 173.05 1.7K
11:47 173.01 173.01 173.01 173.01 0.8K
11:48 173.07 173.07 173.07 173.07 0.5K
11:49 172.83 172.83 172.83 172.83 0.5K
11:52 172.83 172.83 172.80 172.80 1.8K
11:53 172.66 172.66 172.23 172.23 1.6K
11:55 172.60 172.77 172.60 172.77 0.8K
11:56 172.71 173.24 172.71 173.24 1.7K
11:57 173.19 173.19 173.19 173.19 0.7K
11:59 173.24 173.24 173.24 173.24 0.6K
12:01 173.05 173.05 173.05 173.05 0.9K
12:05 173.06 173.06 173.06 173.06 0.3K
12:07 173.06 173.06 173.06 173.06 0.3K
12:09 172.71 172.71 172.71 172.71 0.4K
12:11 172.81 172.81 172.81 172.81 0.6K
12:12 172.81 172.81 172.81 172.81 1.2K
12:13 172.70 172.84 172.70 172.84 2.1K
12:19 172.82 172.82 172.82 172.82 0.1K
12:20 172.82 172.82 172.82 172.82 0.3K
12:21 172.68 172.68 172.68 172.68 1.3K
12:26 172.70 172.70 172.70 172.70 0.3K
12:27 172.66 172.66 172.65 172.65 0.5K
12:30 172.95 172.95 172.65 172.65 8.4K
12:33 172.44 172.44 172.44 172.44 0.8K
12:35 172.29 172.29 172.29 172.29 0.5K
12:36 172.40 172.40 172.21 172.21 3.5K
12:38 173.04 173.04 173.04 173.04 0.2K
12:39 173.04 173.04 173.04 173.04 1.3K
12:41 173.04 173.04 173.04 173.04 0.6K
12:42 172.96 172.96 172.96 172.96 0.2K
12:43 172.88 172.88 172.88 172.88 0.8K
12:44 172.68 172.68 172.68 172.68 0.2K
12:45 172.70 172.70 172.70 172.70 0.3K
12:47 172.89 172.89 172.67 172.67 1.7K
12:58 173.22 173.22 173.22 173.22 0.9K
12:59 173.30 173.33 173.30 173.33 1.3K
13:00 173.33 173.33 173.33 173.33 1.2K
13:03 173.32 173.51 173.32 173.48 10.3K
13:04 173.39 173.39 173.39 173.39 0.7K
13:05 173.39 173.39 173.39 173.39 0.4K
13:07 173.32 173.32 173.32 173.32 0.8K
13:09 173.29 173.29 173.29 173.29 0.5K
13:10 173.23 173.23 173.23 173.23 1.3K
13:13 173.22 173.22 173.22 173.22 0.7K
13:15 173.28 173.28 173.28 173.28 0.2K
13:16 173.28 173.28 173.28 173.28 0.6K
13:17 173.18 173.18 173.18 173.18 0.1K
13:18 173.28 173.28 173.28 173.28 0.8K
13:22 173.18 173.18 173.06 173.06 1.7K
13:23 173.16 173.16 173.16 173.16 0.3K
13:24 173.02 173.02 173.02 173.02 0.2K
13:25 173.22 173.22 173.15 173.15 0.4K
13:26 173.25 173.25 173.25 173.25 2.1K
13:28 173.42 173.44 173.42 173.44 4.8K
13:29 173.35 173.35 173.35 173.35 0.3K
13:30 173.36 173.36 173.36 173.36 0.3K
13:31 173.48 173.48 173.48 173.48 0.4K
13:33 173.33 173.33 173.33 173.33 1.2K
13:38 173.33 173.33 173.33 173.33 0.4K
13:39 173.34 173.34 173.34 173.34 0.4K
13:40 173.34 173.34 173.34 173.34 0.5K
13:42 173.33 173.39 173.33 173.39 4.3K
13:48 173.48 173.48 173.48 173.48 1.3K
13:52 173.28 173.28 173.28 173.28 2.1K
13:53 173.37 173.37 173.37 173.37 1.4K
13:54 173.32 173.32 173.32 173.32 0.8K
13:56 173.45 173.45 173.45 173.45 0.2K
13:57 173.39 173.39 173.39 173.39 0.5K
13:58 173.28 173.28 173.28 173.28 0.2K
13:59 173.38 173.38 173.38 173.38 0.3K
14:00 173.38 173.38 173.38 173.38 0.3K
14:03 173.21 173.21 173.20 173.20 0.6K
14:04 173.41 173.41 173.25 173.25 1.0K
14:05 173.40 173.40 173.40 173.40 0.6K
14:08 173.21 173.39 173.21 173.39 0.8K
14:09 173.20 173.20 173.02 173.02 1.8K
14:11 172.99 172.99 172.99 172.99 0.4K
14:12 173.06 173.06 173.06 173.06 0.2K
14:13 172.87 173.06 172.87 173.06 0.3K
14:14 173.08 173.08 173.08 173.08 0.7K
14:15 173.10 173.10 173.10 173.10 0.2K
14:16 173.10 173.10 173.10 173.10 0.7K
14:17 173.10 173.10 173.10 173.10 0.1K
14:18 172.96 172.96 172.96 172.96 0.6K
14:19 172.93 172.93 172.93 172.93 1.4K
14:21 172.82 172.82 172.82 172.82 1.2K
14:22 173.08 173.08 173.08 173.08 1.1K
14:24 173.05 173.05 173.05 173.05 0.5K
14:25 173.00 173.00 173.00 173.00 0.2K
14:26 173.05 173.05 173.05 173.05 0.3K
14:27 173.05 173.05 173.01 173.01 5.7K
14:28 173.06 173.06 173.06 173.06 0.2K
14:29 173.06 173.06 173.06 173.06 0.4K
14:31 172.86 173.06 172.86 173.06 1.0K
14:32 172.99 173.16 172.99 173.16 1.4K
14:33 172.87 172.87 172.85 172.85 0.6K
14:34 172.81 173.01 172.81 173.01 0.6K
14:36 172.90 172.90 172.90 172.90 1.6K
14:37 172.94 172.94 172.71 172.71 1.3K
14:38 172.76 172.76 172.76 172.76 1.5K
14:39 172.54 172.54 172.53 172.53 0.5K
14:41 172.53 172.53 172.53 172.53 1.0K
14:43 172.58 172.58 172.58 172.58 0.3K
14:45 172.71 172.71 172.64 172.64 0.4K
14:46 172.58 172.58 172.58 172.58 0.9K
14:49 172.63 172.77 172.63 172.77 3.3K
14:53 172.81 172.95 172.81 172.95 1.5K
14:55 172.84 172.84 172.84 172.84 0.4K
14:56 172.79 172.79 172.79 172.79 0.7K
14:58 173.00 173.00 173.00 173.00 1.4K
14:59 173.15 173.15 173.14 173.14 1.3K
15:01 173.15 173.15 173.15 173.15 0.3K
15:03 173.16 173.17 173.16 173.17 0.8K
15:04 173.17 173.17 173.17 173.17 1.4K
15:06 173.02 173.02 173.02 173.02 0.1K
15:07 173.16 173.16 173.16 173.16 0.4K
15:08 173.02 173.02 173.02 173.02 1.3K
15:09 172.92 172.92 172.75 172.75 1.8K
15:10 172.79 172.79 172.79 172.79 0.4K
15:11 172.69 172.69 172.69 172.69 0.2K
15:12 172.92 173.00 172.92 173.00 2.1K
15:13 172.84 172.91 172.76 172.91 1.0K
15:16 172.90 172.90 172.80 172.80 1.4K
15:17 172.87 172.87 172.87 172.87 0.9K
15:18 173.08 173.08 173.08 173.08 0.3K
15:19 172.99 172.99 172.84 172.84 1.7K
15:20 172.85 172.85 172.85 172.85 0.3K
15:21 172.78 172.78 172.78 172.78 1.6K
15:23 172.83 172.83 172.67 172.67 1.3K
15:24 172.61 172.61 172.61 172.61 0.8K
15:25 172.65 172.65 172.65 172.65 0.4K
15:26 172.63 172.63 172.63 172.63 0.4K
15:27 172.63 172.63 172.63 172.63 0.7K
15:28 172.63 172.63 172.60 172.60 1.3K
15:29 172.69 172.69 172.69 172.69 0.1K
15:30 172.58 172.60 172.51 172.60 1.5K
15:31 172.60 172.81 172.60 172.81 1.7K
15:32 172.90 172.91 172.90 172.91 1.5K
15:33 172.92 173.25 172.92 173.10 1.5K
15:34 173.06 173.06 172.95 172.95 3.7K
15:35 173.01 173.01 173.01 173.01 0.9K
15:36 173.06 173.06 173.06 173.06 0.3K
15:37 173.05 173.06 173.05 173.06 0.6K
15:38 173.05 173.79 173.05 173.79 6.8K
15:39 174.03 174.03 173.90 173.90 1.2K
15:40 173.96 173.96 173.96 173.96 2.4K
15:42 173.69 173.69 173.26 173.26 16.5K
15:43 173.31 173.33 173.25 173.33 0.8K
15:44 173.35 173.35 173.14 173.14 2.3K
15:45 172.94 172.94 172.94 172.94 0.5K
15:46 172.94 172.94 172.94 172.94 1.0K
15:47 172.97 172.97 172.84 172.84 2.2K
15:48 172.93 173.02 172.93 173.01 2.8K
15:49 173.38 173.38 173.00 173.00 3.4K
15:50 173.16 174.06 173.16 174.06 6.5K
15:51 174.16 174.17 174.16 174.17 2.3K
15:52 174.17 174.56 174.17 174.56 4.1K
15:53 174.95 175.28 174.77 174.91 5.3K
15:54 175.01 175.28 175.01 175.09 1.2K
15:55 175.22 175.28 174.89 175.28 5.8K
15:56 175.20 175.45 175.13 175.25 8.0K
15:57 175.27 175.61 175.21 175.61 14.0K
15:58 175.54 175.60 175.51 175.55 18.0K
15:59 175.58 175.77 175.56 175.58 127.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし