カリックス (CALX)

CALX
🏛️ アメリカ →
58.68
最終更新: 2025-10-07
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 38.21 38.28 38.21 38.28 15.8K
09:31 37.89 37.89 37.89 37.89 0.6K
09:32 38.22 38.22 38.22 38.22 0.2K
09:33 38.21 38.21 38.21 38.21 0.3K
09:34 38.54 38.54 38.54 38.54 0.6K
09:39 38.53 38.53 38.53 38.53 0.4K
09:40 38.47 38.64 38.47 38.64 20.1K
09:41 38.19 38.21 38.19 38.21 1.0K
09:42 38.48 38.48 38.34 38.34 1.0K
09:44 38.72 38.72 38.72 38.72 0.3K
09:45 38.95 38.95 38.95 38.95 0.3K
09:47 38.99 38.99 38.90 38.90 4.1K
09:49 39.00 39.00 39.00 39.00 0.3K
09:50 39.03 39.18 39.03 39.17 14.3K
09:51 39.40 39.40 39.13 39.13 1.6K
09:52 39.31 39.31 39.31 39.31 0.3K
09:53 39.28 39.28 39.28 39.28 17.9K
09:54 39.37 39.37 39.36 39.36 2.5K
09:56 39.63 39.72 39.47 39.72 4.7K
09:58 39.73 39.79 39.73 39.79 1.9K
09:59 39.80 39.80 39.77 39.77 5.1K
10:00 39.75 39.75 39.75 39.75 1.2K
10:01 39.82 39.82 39.82 39.82 3.1K
10:02 39.68 39.68 39.68 39.68 1.1K
10:03 39.80 39.91 39.80 39.85 5.4K
10:04 39.89 39.89 39.89 39.89 0.5K
10:05 39.90 39.91 39.81 39.91 2.9K
10:06 39.79 39.82 39.73 39.73 6.3K
10:07 39.91 39.91 39.46 39.46 14.3K
10:08 39.63 39.63 39.53 39.53 1.2K
10:09 39.64 39.64 39.64 39.64 1.2K
10:10 39.51 39.55 39.51 39.55 5.6K
10:11 39.56 39.64 39.56 39.64 0.5K
10:12 39.64 39.79 39.64 39.78 20.4K
10:13 39.98 39.98 39.88 39.90 0.8K
10:15 39.92 39.95 39.84 39.84 3.4K
10:16 39.84 39.87 39.84 39.87 0.6K
10:18 39.82 39.88 39.71 39.71 3.8K
10:19 39.71 39.71 39.70 39.70 0.9K
10:20 39.64 39.64 39.64 39.64 1.4K
10:21 39.82 39.82 39.82 39.82 0.5K
10:22 39.78 39.78 39.78 39.78 3.8K
10:25 39.96 39.96 39.96 39.96 0.9K
10:26 39.96 39.96 39.78 39.95 2.2K
10:27 39.96 39.96 39.78 39.91 16.2K
10:28 39.89 39.89 39.89 39.89 1.9K
10:31 39.80 39.80 39.71 39.71 0.9K
10:32 39.83 39.83 39.83 39.83 0.5K
10:33 39.74 39.74 39.70 39.70 2.0K
10:36 39.72 39.72 39.55 39.55 13.3K
10:37 39.65 39.65 39.65 39.65 0.9K
10:39 39.67 39.67 39.67 39.67 0.7K
10:41 39.56 39.56 39.56 39.56 0.7K
10:43 39.61 39.64 39.46 39.46 1.0K
10:44 39.54 39.54 39.54 39.54 1.4K
10:48 39.51 39.51 39.51 39.51 0.2K
10:49 39.49 39.49 39.41 39.41 2.0K
10:50 39.40 39.40 39.40 39.40 0.5K
10:51 39.42 39.42 39.36 39.35 0.9K
10:52 39.42 39.42 39.39 39.39 3.5K
10:53 39.55 39.55 39.55 39.55 1.1K
10:56 39.49 39.49 39.49 39.49 0.6K
10:58 39.52 39.52 39.52 39.52 0.1K
10:59 39.47 39.47 39.38 39.47 1.7K
11:03 39.38 39.38 39.38 39.38 0.6K
11:06 39.47 39.48 39.47 39.48 0.3K
11:08 39.48 39.48 39.34 39.47 16.2K
11:09 39.29 39.33 39.29 39.33 29.3K
11:10 39.30 39.30 39.10 39.10 1.9K
11:11 39.07 39.07 39.07 39.07 0.3K
11:12 39.14 39.14 39.04 39.04 2.0K
11:13 39.01 39.01 39.01 39.01 0.6K
11:14 38.99 38.99 38.99 38.99 1.0K
11:17 38.96 38.96 38.96 38.96 0.5K
11:19 38.97 38.97 38.97 38.97 0.6K
11:20 39.01 39.01 39.01 39.01 1.1K
11:22 39.05 39.06 39.05 39.06 0.8K
11:24 39.07 39.07 39.07 39.07 1.1K
11:25 39.06 39.06 39.06 39.06 0.4K
11:26 39.09 39.16 39.09 39.16 1.4K
11:27 39.22 39.22 39.22 39.22 0.2K
11:28 39.28 39.29 39.28 39.29 2.1K
11:32 39.25 39.26 39.25 39.26 0.6K
11:33 39.26 39.26 39.26 39.26 0.3K
11:34 39.26 39.26 39.26 39.26 1.2K
11:37 39.30 39.30 39.30 39.30 0.8K
11:38 39.30 39.30 39.21 39.22 2.3K
11:39 39.27 39.28 39.27 39.28 0.5K
11:40 39.34 39.34 39.31 39.31 0.7K
11:42 39.34 39.34 39.34 39.34 0.4K
11:44 39.31 39.31 39.31 39.31 0.2K
11:45 39.31 39.31 39.31 39.31 0.4K
11:46 39.32 39.32 39.32 39.32 0.8K
11:47 39.19 39.19 39.19 39.19 2.2K
11:48 39.22 39.22 39.22 39.22 0.6K
11:52 39.33 39.39 39.33 39.39 0.7K
11:53 39.40 39.40 39.40 39.40 0.9K
11:55 39.47 39.48 39.47 39.48 0.2K
11:56 39.43 39.46 39.43 39.46 1.0K
11:57 39.43 39.46 39.43 39.46 3.9K
11:58 39.36 39.36 39.36 39.35 0.8K
11:59 39.37 39.37 39.37 39.37 0.5K
12:00 39.47 39.47 39.35 39.36 23.2K
12:01 39.44 39.48 39.44 39.48 3.1K
12:02 39.43 39.43 39.43 39.43 1.6K
12:07 39.49 39.49 39.47 39.47 0.7K
12:09 39.47 39.49 39.47 39.49 0.5K
12:11 39.46 39.46 39.46 39.46 0.6K
12:12 39.37 39.37 39.37 39.37 2.0K
12:13 39.39 39.39 39.39 39.39 0.9K
12:16 39.41 39.41 39.41 39.41 0.2K
12:18 39.41 39.45 39.41 39.44 1.0K
12:21 39.43 39.43 39.43 39.43 0.3K
12:23 39.45 39.45 39.38 39.42 1.6K
12:24 39.34 39.34 39.34 39.34 2.3K
12:25 39.37 39.37 39.37 39.37 0.3K
12:28 39.31 39.31 39.31 39.31 1.1K
12:29 39.30 39.30 39.30 39.30 0.2K
12:30 39.31 39.31 39.31 39.31 0.8K
12:36 39.37 39.37 39.37 39.37 0.4K
12:37 39.34 39.34 39.34 39.34 0.3K
12:38 39.27 39.27 39.27 39.27 1.6K
12:40 39.29 39.29 39.29 39.29 1.1K
12:45 39.30 39.30 39.30 39.30 0.1K
12:46 39.31 39.33 39.31 39.33 0.5K
12:47 39.34 39.34 39.33 39.33 0.7K
12:48 39.31 39.31 39.31 39.31 0.3K
12:49 39.28 39.28 39.25 39.25 1.1K
12:50 39.27 39.27 39.27 39.27 0.7K
12:53 39.29 39.29 39.29 39.29 0.2K
12:55 39.29 39.29 39.29 39.29 0.1K
12:56 39.25 39.25 39.25 39.25 1.7K
12:57 39.17 39.17 39.17 39.17 1.6K
12:58 39.22 39.22 39.22 39.22 0.5K
13:00 39.23 39.23 39.23 39.23 0.3K
13:04 39.23 39.23 39.23 39.23 1.5K
13:07 39.19 39.19 39.19 39.19 0.1K
13:08 39.22 39.22 39.22 39.22 0.1K
13:09 39.23 39.23 39.23 39.23 1.0K
13:11 39.25 39.25 39.23 39.23 0.7K
13:12 39.26 39.26 39.26 39.26 0.4K
13:14 39.28 39.28 39.28 39.28 0.1K
13:15 39.26 39.28 39.26 39.28 1.2K
13:18 39.21 39.21 39.17 39.17 6.0K
13:20 39.18 39.18 39.18 39.17 0.6K
13:22 39.14 39.14 39.14 39.14 0.9K
13:23 39.15 39.15 39.15 39.15 0.1K
13:24 39.13 39.13 39.13 39.13 0.9K
13:27 39.10 39.10 39.10 39.10 0.4K
13:28 39.07 39.09 39.07 39.09 0.5K
13:29 39.09 39.09 39.07 39.07 1.2K
13:32 39.06 39.06 39.06 39.06 0.3K
13:34 39.07 39.07 39.07 39.07 0.1K
13:35 39.07 39.07 39.07 39.07 1.0K
13:36 39.03 39.03 39.03 39.03 0.2K
13:37 39.02 39.02 39.02 39.02 0.1K
13:38 39.02 39.02 39.02 39.02 0.3K
13:40 39.03 39.03 39.03 39.03 0.2K
13:41 39.05 39.05 39.05 39.05 1.6K
13:43 39.12 39.12 39.12 39.12 0.9K
13:45 39.11 39.11 39.11 39.10 1.8K
13:48 39.12 39.23 39.12 39.23 12.7K
13:49 39.23 39.29 39.23 39.23 0.9K
13:52 39.16 39.16 39.16 39.16 1.8K
13:56 39.08 39.08 39.08 39.08 1.9K
14:00 39.20 39.21 39.20 39.21 0.4K
14:01 39.17 39.21 39.17 39.21 0.4K
14:02 39.16 39.16 39.16 39.16 0.3K
14:03 39.20 39.20 39.20 39.20 0.1K
14:04 39.19 39.19 39.19 39.19 0.3K
14:06 39.20 39.21 39.20 39.21 0.5K
14:07 39.16 39.16 39.16 39.16 0.1K
14:08 39.21 39.21 39.16 39.16 0.8K
14:09 39.19 39.19 39.19 39.19 0.3K
14:10 39.16 39.16 39.16 39.16 0.5K
14:12 39.21 39.21 39.16 39.16 0.8K
14:14 39.16 39.16 39.16 39.16 0.3K
14:15 39.16 39.16 39.16 39.16 0.4K
14:16 39.21 39.21 39.10 39.10 7.5K
14:17 39.04 39.04 39.04 39.04 0.6K
14:19 39.11 39.11 39.11 39.10 0.4K
14:22 39.15 39.15 39.15 39.15 2.6K
14:23 39.11 39.11 39.11 39.10 0.6K
14:27 39.12 39.12 39.12 39.12 0.2K
14:29 39.00 39.05 39.00 39.05 5.9K
14:31 39.06 39.06 39.06 39.06 0.3K
14:32 39.07 39.07 39.05 39.05 1.1K
14:35 39.10 39.10 39.10 39.10 0.4K
14:38 39.06 39.10 39.06 39.10 0.9K
14:39 39.08 39.08 39.05 39.05 1.6K
14:41 39.04 39.04 39.02 39.02 2.4K
14:42 39.01 39.01 39.01 39.01 2.3K
14:43 39.02 39.02 39.02 39.02 0.6K
14:46 39.06 39.06 39.03 39.03 2.3K
14:54 39.06 39.06 39.06 39.06 0.3K
14:56 39.06 39.06 39.06 39.06 1.6K
15:02 39.10 39.10 39.10 39.10 0.9K
15:06 39.07 39.07 39.07 39.07 0.5K
15:08 39.06 39.06 39.06 39.06 0.2K
15:09 39.02 39.04 39.02 39.04 5.4K
15:12 39.01 39.01 39.01 39.01 1.0K
15:13 38.98 38.98 38.98 38.98 1.9K
15:14 39.01 39.03 39.01 39.03 1.4K
15:18 38.96 38.96 38.96 38.96 1.7K
15:19 38.97 38.97 38.97 38.97 0.1K
15:20 38.96 38.96 38.91 38.91 1.8K
15:21 38.93 38.93 38.91 38.91 1.0K
15:22 38.91 38.91 38.91 38.91 0.7K
15:23 38.91 38.93 38.91 38.93 2.9K
15:29 38.90 38.90 38.90 38.90 2.2K
15:30 38.96 38.96 38.96 38.96 2.7K
15:34 38.96 38.96 38.96 38.96 0.8K
15:35 38.94 38.94 38.91 38.91 1.9K
15:36 38.90 38.90 38.84 38.84 2.2K
15:39 38.86 38.87 38.86 38.87 1.2K
15:40 38.89 38.89 38.89 38.89 0.8K
15:42 38.88 38.88 38.88 38.88 1.0K
15:43 38.89 38.89 38.89 38.89 0.7K
15:44 38.90 38.90 38.90 38.90 0.8K
15:46 38.93 38.93 38.92 38.92 0.9K
15:47 38.90 38.91 38.85 38.85 5.0K
15:48 38.83 38.83 38.82 38.82 2.5K
15:49 38.85 38.85 38.85 38.85 0.4K
15:50 38.79 38.79 38.79 38.79 3.4K
15:52 38.80 38.80 38.80 38.80 0.3K
15:53 38.78 38.80 38.78 38.80 5.3K
15:55 38.81 38.83 38.80 38.82 8.3K
15:57 38.84 38.84 38.84 38.84 2.0K
15:58 38.83 38.83 38.80 38.82 9.2K
15:59 38.81 38.81 38.77 38.80 9.3K
16:00 38.78 38.80 38.78 38.80 85.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし