カクタス (WHD)

WHD
🏛️ アメリカ →
40.08
最終更新: 2025-10-01
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 40.25 40.25 40.03 40.03 7.5K
09:31 40.10 40.10 40.10 40.10 0.3K
09:32 40.37 40.37 40.37 40.37 0.1K
09:33 40.41 40.62 40.41 40.62 1.6K
09:34 40.70 40.70 40.70 40.70 0.2K
09:35 40.69 40.69 40.69 40.69 0.1K
09:36 40.69 40.69 40.69 40.69 0.3K
09:37 40.71 40.71 40.44 40.44 0.6K
09:38 40.44 40.44 40.44 40.44 0.2K
09:39 40.39 40.39 40.10 40.10 3.6K
09:40 40.10 40.19 40.10 40.19 0.6K
09:41 40.20 40.20 40.18 40.18 2.4K
09:43 40.18 40.18 40.18 40.17 1.5K
09:44 40.17 40.17 40.17 40.17 0.6K
09:45 40.17 40.17 40.17 40.17 1.7K
09:48 40.10 40.10 40.10 40.10 0.5K
09:49 40.02 40.02 40.02 40.02 3.2K
09:55 40.09 40.09 40.00 39.99 2.8K
09:57 40.12 40.12 40.12 40.12 0.6K
09:59 40.17 40.17 40.17 40.17 0.9K
10:00 40.15 40.15 40.15 40.15 0.1K
10:01 40.18 40.25 40.16 40.25 1.4K
10:03 40.02 40.02 40.02 40.02 0.4K
10:05 40.12 40.12 40.12 40.12 0.2K
10:06 40.12 40.22 40.12 40.22 0.5K
10:07 40.21 40.26 40.21 40.26 1.1K
10:08 40.26 40.31 40.25 40.25 2.1K
10:09 40.28 40.28 40.28 40.28 0.3K
10:10 40.29 40.29 40.29 40.28 0.7K
10:11 40.31 40.31 40.27 40.27 1.1K
10:13 40.25 40.25 40.25 40.25 0.1K
10:14 40.26 40.26 40.23 40.23 3.3K
10:18 40.17 40.17 40.13 40.13 1.4K
10:19 40.16 40.16 40.16 40.16 0.9K
10:20 40.18 40.18 40.17 40.17 1.3K
10:21 40.24 40.24 40.22 40.22 0.6K
10:22 40.22 40.22 40.22 40.22 0.4K
10:23 40.18 40.20 40.17 40.17 1.6K
10:24 40.13 40.20 40.13 40.20 6.1K
10:25 40.20 40.20 40.18 40.17 0.9K
10:26 40.14 40.14 40.14 40.14 1.6K
10:27 40.14 40.16 40.14 40.16 0.6K
10:28 40.16 40.16 40.16 40.16 3.1K
10:29 40.16 40.16 40.16 40.16 1.3K
10:30 40.22 40.22 40.22 40.22 0.4K
10:31 40.20 40.20 40.19 40.19 2.5K
10:32 40.22 40.23 40.18 40.23 1.0K
10:34 40.22 40.22 40.16 40.16 1.2K
10:35 40.18 40.18 40.18 40.18 1.1K
10:37 40.20 40.21 40.20 40.21 6.3K
10:38 40.21 40.24 40.21 40.24 1.7K
10:39 40.27 40.31 40.27 40.31 1.7K
10:40 40.31 40.32 40.31 40.31 4.3K
10:41 40.31 40.31 40.31 40.31 7.3K
10:44 40.30 40.30 40.30 40.30 0.4K
10:45 40.30 40.30 40.30 40.30 0.4K
10:46 40.30 40.30 40.30 40.30 0.2K
10:47 40.30 40.37 40.30 40.37 3.0K
10:48 40.38 40.38 40.36 40.36 3.4K
10:49 40.33 40.42 40.26 40.39 13.6K
10:50 40.38 40.38 40.33 40.33 2.6K
10:51 40.36 40.38 40.36 40.37 1.8K
10:52 40.37 40.39 40.37 40.39 0.7K
10:53 40.38 40.38 40.38 40.38 0.7K
10:54 40.38 40.38 40.38 40.38 0.2K
10:55 40.40 40.40 40.39 40.39 1.0K
10:56 40.43 40.43 40.43 40.43 0.2K
10:57 40.41 40.41 40.41 40.41 1.6K
11:00 40.45 40.46 40.45 40.46 0.6K
11:01 40.41 40.41 40.41 40.41 7.3K
11:04 40.37 40.37 40.34 40.35 3.0K
11:05 40.36 40.40 40.36 40.38 12.8K
11:06 40.38 40.40 40.38 40.40 0.8K
11:07 40.40 40.40 40.39 40.39 5.1K
11:08 40.40 40.44 40.40 40.43 3.0K
11:09 40.45 40.46 40.45 40.46 1.2K
11:10 40.50 40.50 40.43 40.43 1.2K
11:12 40.46 40.46 40.46 40.46 2.2K
11:16 40.52 40.52 40.52 40.52 0.3K
11:17 40.50 40.53 40.46 40.53 13.2K
11:20 40.49 40.49 40.49 40.49 1.0K
11:22 40.45 40.45 40.44 40.44 1.2K
11:24 40.45 40.45 40.45 40.45 0.5K
11:26 40.51 40.51 40.51 40.51 0.8K
11:28 40.43 40.43 40.43 40.42 1.8K
11:29 40.41 40.41 40.41 40.41 1.0K
11:30 40.42 40.42 40.42 40.42 1.0K
11:33 40.44 40.48 40.44 40.48 0.6K
11:34 40.46 40.46 40.46 40.46 0.4K
11:35 40.52 40.52 40.52 40.52 0.7K
11:36 40.65 40.65 40.65 40.65 0.1K
11:37 40.62 40.62 40.62 40.62 1.3K
11:39 40.59 40.63 40.59 40.63 0.6K
11:40 40.69 40.69 40.69 40.69 0.4K
11:41 40.69 40.69 40.69 40.69 0.5K
11:44 40.72 40.72 40.72 40.72 0.3K
11:45 40.72 40.72 40.72 40.72 0.3K
11:47 40.72 40.72 40.72 40.72 1.7K
11:49 40.70 40.70 40.70 40.70 0.1K
11:50 40.70 40.70 40.70 40.70 1.0K
11:51 40.72 40.72 40.72 40.72 0.8K
11:52 40.66 40.66 40.66 40.66 0.7K
11:53 40.64 40.64 40.61 40.61 1.5K
11:54 40.56 40.56 40.56 40.56 0.9K
11:55 40.59 40.59 40.59 40.59 0.7K
11:56 40.58 40.58 40.58 40.58 3.0K
11:59 40.57 40.57 40.57 40.57 0.9K
12:00 40.62 40.62 40.62 40.62 0.6K
12:05 40.67 40.67 40.65 40.65 0.8K
12:06 40.65 40.65 40.65 40.65 0.8K
12:07 40.64 40.64 40.64 40.64 1.0K
12:08 40.65 40.65 40.65 40.65 0.6K
12:09 40.65 40.70 40.65 40.70 13.5K
12:10 40.69 40.70 40.69 40.69 17.1K
12:11 40.79 40.79 40.79 40.79 4.9K
12:13 40.80 40.80 40.80 40.80 0.8K
12:15 40.80 40.80 40.80 40.80 0.6K
12:16 40.85 40.85 40.85 40.85 0.6K
12:17 40.83 40.83 40.83 40.83 2.2K
12:19 40.80 40.80 40.80 40.80 0.8K
12:20 40.82 40.82 40.82 40.82 1.4K
12:21 40.81 40.81 40.81 40.81 0.3K
12:22 40.80 40.80 40.79 40.78 4.5K
12:26 40.80 40.80 40.80 40.80 1.6K
12:29 40.85 40.85 40.85 40.85 1.1K
12:31 40.89 40.89 40.89 40.89 1.8K
12:33 40.96 40.96 40.96 40.96 0.3K
12:34 40.96 40.96 40.96 40.96 2.1K
12:37 40.91 40.91 40.91 40.91 1.0K
12:38 40.92 40.92 40.89 40.89 16.7K
12:40 40.86 40.86 40.86 40.85 0.5K
12:41 40.89 40.89 40.89 40.89 0.6K
12:42 40.90 40.90 40.90 40.90 0.4K
12:43 40.90 41.05 40.90 40.99 5.9K
12:44 41.00 41.00 41.00 41.00 4.1K
12:48 41.00 41.00 40.98 40.98 1.2K
12:49 40.92 40.94 40.92 40.94 2.0K
12:51 40.96 40.96 40.96 40.96 2.4K
12:53 40.96 40.96 40.96 40.96 0.9K
12:54 40.95 40.95 40.91 40.91 2.2K
12:55 40.95 40.95 40.95 40.95 0.9K
12:57 40.92 40.95 40.92 40.95 0.9K
12:59 40.98 41.00 40.98 41.00 1.2K
13:00 40.97 40.97 40.97 40.97 1.6K
13:02 41.01 41.01 41.01 41.01 0.3K
13:03 41.01 41.01 41.01 41.01 2.0K
13:04 40.99 40.99 40.99 40.99 0.1K
13:05 40.99 40.99 40.99 40.99 0.7K
13:07 41.02 41.02 41.02 41.02 0.3K
13:08 41.02 41.03 41.02 41.03 0.7K
13:09 41.01 41.01 41.01 41.01 0.9K
13:10 40.98 40.98 40.98 40.98 1.7K
13:11 40.94 40.95 40.94 40.95 2.1K
13:12 40.98 40.98 40.98 40.98 0.9K
13:13 41.05 41.05 41.05 41.05 1.3K
13:14 41.21 41.21 41.18 41.18 4.7K
13:15 41.16 41.16 41.08 41.09 1.6K
13:16 41.04 41.04 41.04 41.04 1.0K
13:18 41.07 41.07 41.07 41.07 0.5K
13:20 41.08 41.08 41.08 41.08 0.9K
13:21 40.99 40.99 40.99 40.99 1.8K
13:24 40.93 40.93 40.93 40.93 2.9K
13:25 40.95 41.03 40.95 41.00 2.9K
13:26 41.03 41.03 41.02 41.02 1.0K
13:27 41.02 41.02 41.02 41.02 1.2K
13:29 41.01 41.01 40.98 40.98 0.8K
13:30 41.00 41.00 41.00 41.00 0.2K
13:32 40.98 40.98 40.98 40.98 2.9K
13:33 40.95 40.95 40.95 40.95 0.5K
13:34 40.96 40.96 40.96 40.96 1.1K
13:35 40.99 40.99 40.99 40.99 1.0K
13:36 41.00 41.00 41.00 41.00 0.8K
13:37 40.99 41.02 40.99 41.02 1.4K
13:38 41.03 41.03 41.01 41.01 2.5K
13:39 41.00 41.00 40.99 40.99 1.3K
13:41 41.01 41.02 41.01 41.02 0.8K
13:43 41.02 41.02 41.02 41.02 1.2K
13:44 41.04 41.04 41.02 41.02 1.9K
13:45 41.03 41.03 41.03 41.03 0.5K
13:47 41.01 41.01 40.96 40.96 2.3K
13:48 40.97 40.97 40.97 40.97 0.4K
13:49 40.95 40.95 40.93 40.93 1.0K
13:50 40.93 40.93 40.93 40.93 0.5K
13:51 40.93 40.93 40.87 40.87 4.4K
13:52 40.89 40.89 40.89 40.89 1.3K
13:53 40.90 40.90 40.90 40.90 0.6K
13:55 40.87 40.87 40.85 40.85 3.5K
13:56 40.85 40.85 40.85 40.85 1.9K
13:58 40.80 40.80 40.78 40.80 0.5K
13:59 40.79 40.79 40.79 40.79 0.9K
14:00 40.79 40.79 40.79 40.78 3.8K
14:01 40.76 40.76 40.73 40.73 0.7K
14:02 40.76 40.76 40.76 40.76 1.0K
14:04 40.78 40.78 40.71 40.71 2.5K
14:05 40.72 40.72 40.72 40.72 1.5K
14:06 40.76 40.76 40.76 40.76 0.1K
14:07 40.74 40.74 40.74 40.74 0.5K
14:08 40.77 40.77 40.77 40.77 0.1K
14:09 40.76 40.76 40.76 40.76 2.9K
14:10 40.76 40.76 40.76 40.76 1.5K
14:11 40.83 40.84 40.83 40.84 1.5K
14:12 40.86 40.93 40.86 40.93 3.6K
14:15 40.94 40.94 40.94 40.94 1.0K
14:16 40.97 40.97 40.97 40.97 1.4K
14:17 41.08 41.08 41.08 41.08 0.9K
14:18 41.04 41.04 41.04 41.04 1.9K
14:19 41.01 41.01 41.01 41.01 1.0K
14:20 41.04 41.04 41.04 41.04 0.6K
14:21 41.07 41.07 41.07 41.07 0.4K
14:22 41.07 41.07 41.05 41.05 1.9K
14:24 41.06 41.06 41.06 41.06 0.2K
14:25 41.06 41.06 41.04 41.04 1.0K
14:26 41.02 41.02 41.02 41.02 0.1K
14:27 41.02 41.02 41.02 41.02 1.5K
14:28 40.98 41.01 40.98 41.01 1.0K
14:29 41.01 41.02 41.00 41.02 2.4K
14:30 41.01 41.01 41.01 41.01 1.8K
14:32 41.00 41.00 41.00 41.00 1.3K
14:33 41.02 41.02 41.01 41.01 1.4K
14:35 41.02 41.02 41.02 41.02 1.5K
14:36 41.02 41.05 41.02 41.05 1.2K
14:37 41.08 41.08 41.08 41.08 0.2K
14:38 41.09 41.09 41.09 41.09 0.6K
14:39 41.10 41.10 41.10 41.10 0.8K
14:40 41.13 41.13 41.13 41.13 0.9K
14:41 41.13 41.13 41.13 41.13 2.1K
14:42 41.09 41.09 41.09 41.09 0.6K
14:43 41.10 41.10 41.10 41.10 0.3K
14:44 41.11 41.11 41.11 41.11 0.8K
14:45 41.14 41.14 41.10 41.10 1.7K
14:46 41.10 41.10 41.10 41.10 0.7K
14:47 41.06 41.06 41.06 41.06 1.5K
14:49 41.10 41.10 41.09 41.09 1.3K
14:52 41.11 41.11 41.11 41.11 1.0K
14:53 41.12 41.12 41.12 41.12 1.1K
14:54 41.14 41.15 41.14 41.15 1.7K
14:55 41.13 41.13 41.13 41.13 0.3K
14:56 41.10 41.10 41.10 41.10 1.1K
14:57 41.04 41.04 41.04 41.04 3.0K
14:59 41.07 41.07 41.04 41.04 1.9K
15:00 41.02 41.02 40.98 40.98 2.2K
15:01 41.00 41.00 41.00 41.00 3.3K
15:02 41.00 41.03 41.00 41.03 4.3K
15:04 41.01 41.03 41.00 41.00 1.6K
15:05 41.00 41.00 40.95 40.97 11.6K
15:08 41.00 41.00 41.00 41.00 4.1K
15:09 40.94 40.94 40.94 40.94 0.7K
15:10 40.93 40.93 40.93 40.93 1.2K
15:11 40.93 40.93 40.90 40.93 3.7K
15:12 40.91 40.91 40.91 40.91 0.3K
15:13 40.91 40.91 40.91 40.91 2.4K
15:14 40.89 40.89 40.89 40.89 2.7K
15:15 40.85 40.87 40.85 40.87 1.3K
15:16 40.88 40.88 40.88 40.88 1.1K
15:17 40.90 40.90 40.86 40.86 0.9K
15:18 40.84 40.85 40.83 40.83 1.2K
15:19 40.82 40.82 40.77 40.77 3.5K
15:20 40.79 40.79 40.78 40.78 1.6K
15:21 40.77 40.77 40.77 40.77 0.8K
15:22 40.78 40.78 40.78 40.78 1.0K
15:23 40.78 40.78 40.78 40.78 0.7K
15:24 40.78 40.79 40.78 40.79 1.4K
15:25 40.78 40.78 40.76 40.76 2.6K
15:26 40.76 40.76 40.75 40.75 3.3K
15:27 40.69 40.69 40.68 40.68 1.1K
15:28 40.69 40.74 40.69 40.74 3.5K
15:29 40.77 40.78 40.77 40.78 2.7K
15:30 40.78 40.83 40.78 40.83 2.9K
15:31 40.87 40.87 40.86 40.87 1.8K
15:32 40.87 40.87 40.81 40.81 3.9K
15:33 40.81 40.81 40.77 40.77 2.8K
15:34 40.79 40.79 40.78 40.78 1.1K
15:35 40.78 40.78 40.72 40.75 5.5K
15:36 40.72 40.72 40.67 40.67 4.1K
15:37 40.70 40.70 40.70 40.70 1.9K
15:38 40.70 40.70 40.70 40.70 1.1K
15:39 40.70 40.76 40.70 40.75 4.7K
15:40 40.75 40.78 40.75 40.78 2.4K
15:41 40.82 40.82 40.71 40.71 13.0K
15:42 40.70 40.70 40.67 40.67 2.3K
15:43 40.67 40.72 40.66 40.70 9.3K
15:44 40.72 40.72 40.72 40.72 0.2K
15:45 40.74 40.78 40.74 40.78 2.8K
15:46 40.78 40.78 40.75 40.78 1.7K
15:47 40.78 40.78 40.77 40.78 5.0K
15:48 40.75 40.76 40.68 40.67 18.4K
15:49 40.61 40.68 40.61 40.67 10.1K
15:50 40.75 40.75 40.66 40.71 4.5K
15:51 40.70 40.70 40.67 40.70 6.9K
15:52 40.70 40.72 40.70 40.71 4.9K
15:53 40.73 40.76 40.73 40.76 3.2K
15:54 40.79 40.79 40.76 40.78 3.1K
15:55 40.79 40.79 40.73 40.79 11.0K
15:56 40.79 40.79 40.73 40.74 10.4K
15:57 40.74 40.78 40.74 40.78 11.9K
15:58 40.78 40.82 40.78 40.82 15.0K
15:59 40.82 40.83 40.81 40.81 132.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし