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 36.59 36.59 36.59 36.59 4.6K
09:31 37.27 37.38 37.27 37.38 1.1K
09:34 37.45 37.45 37.45 37.45 1.8K
09:42 37.55 37.57 37.40 37.40 3.1K
09:46 37.55 37.55 37.55 37.55 0.7K
09:47 37.61 37.61 37.61 37.61 0.7K
09:48 37.62 37.70 37.61 37.61 5.9K
09:49 37.61 37.61 37.48 37.50 1.7K
09:50 37.62 37.62 37.62 37.62 1.5K
09:51 37.76 37.76 37.76 37.76 0.8K
09:52 37.72 37.72 37.72 37.72 0.1K
09:53 37.71 37.71 37.71 37.71 1.3K
09:54 37.71 37.75 37.71 37.72 13.6K
09:56 37.75 37.75 37.75 37.75 0.4K
09:57 37.87 37.87 37.87 37.87 20.6K
09:59 37.76 37.76 37.76 37.76 1.0K
10:01 37.78 37.98 37.78 37.91 9.4K
10:03 38.06 38.06 37.94 37.94 17.7K
10:04 37.95 38.11 37.95 38.08 12.2K
10:05 38.08 38.08 38.08 38.08 7.5K
10:06 38.19 38.19 38.15 38.15 0.7K
10:07 38.12 38.12 38.12 38.12 0.3K
10:09 38.12 38.12 37.87 37.90 10.0K
10:10 37.90 37.90 37.90 37.90 0.5K
10:11 37.99 37.99 37.99 37.99 1.0K
10:12 37.94 37.94 37.84 37.84 1.5K
10:13 37.84 37.84 37.80 37.80 1.2K
10:14 37.86 37.91 37.80 37.80 1.1K
10:15 37.81 37.81 37.81 37.81 3.3K
10:16 37.82 37.82 37.75 37.74 9.3K
10:17 37.69 37.75 37.69 37.70 5.8K
10:19 37.69 37.75 37.69 37.74 2.2K
10:23 37.68 37.68 37.68 37.68 0.9K
10:24 37.72 37.72 37.72 37.72 1.7K
10:25 37.59 37.59 37.59 37.59 0.5K
10:26 37.60 37.64 37.56 37.64 1.9K
10:27 37.59 37.59 37.59 37.59 1.6K
10:29 37.63 37.63 37.62 37.62 1.4K
10:30 37.61 37.61 37.61 37.61 0.2K
10:31 37.63 37.63 37.63 37.63 1.0K
10:33 37.65 37.65 37.65 37.65 1.4K
10:34 37.70 37.70 37.64 37.70 1.1K
10:36 37.65 37.65 37.65 37.65 0.7K
10:38 37.57 37.57 37.56 37.56 2.4K
10:39 37.55 37.55 37.55 37.55 0.3K
10:41 37.53 37.53 37.53 37.53 0.3K
10:42 37.55 37.55 37.55 37.55 1.0K
10:43 37.52 37.52 37.40 37.40 3.0K
10:47 37.43 37.43 37.42 37.42 1.4K
10:48 37.40 37.40 37.40 37.40 0.4K
10:49 37.38 37.38 37.38 37.38 0.7K
10:50 37.38 37.38 37.38 37.38 0.6K
10:51 37.41 37.41 37.41 37.41 1.2K
10:53 37.33 37.33 37.33 37.33 0.2K
10:54 37.33 37.33 37.33 37.33 0.5K
10:55 37.36 37.36 37.36 37.35 1.6K
10:58 37.30 37.36 37.30 37.35 0.8K
11:00 37.30 37.36 37.30 37.35 4.7K
11:01 37.41 37.41 37.41 37.41 2.7K
11:03 37.34 37.34 37.34 37.34 2.1K
11:04 37.32 37.32 37.27 37.27 3.2K
11:05 37.30 37.30 37.30 37.30 0.5K
11:07 37.26 37.26 37.26 37.26 0.1K
11:08 37.30 37.30 37.30 37.30 1.3K
11:11 37.23 37.28 37.23 37.28 0.6K
11:12 37.36 37.36 37.36 37.36 1.1K
11:14 37.31 37.31 37.31 37.31 0.5K
11:15 37.25 37.30 37.25 37.30 0.6K
11:16 37.29 37.32 37.29 37.32 3.1K
11:17 37.31 37.31 37.30 37.30 0.7K
11:19 37.30 37.30 37.30 37.30 0.4K
11:20 37.36 37.36 37.36 37.35 2.0K
11:22 37.40 37.40 37.40 37.40 1.5K
11:23 37.42 37.42 37.42 37.42 2.4K
11:24 37.54 37.54 37.54 37.54 0.9K
11:25 37.55 37.55 37.55 37.55 0.5K
11:26 37.49 37.49 37.46 37.46 2.4K
11:28 37.47 37.47 37.47 37.47 0.5K
11:29 37.47 37.47 37.47 37.47 0.1K
11:30 37.42 37.42 37.39 37.39 0.9K
11:31 37.41 37.47 37.40 37.47 17.0K
11:32 37.47 37.47 37.41 37.41 0.4K
11:33 37.49 37.49 37.38 37.38 14.1K
11:36 37.26 37.26 37.26 37.26 0.4K
11:37 37.28 37.28 37.25 37.25 0.5K
11:38 37.22 37.22 37.20 37.20 1.3K
11:40 37.23 37.23 37.19 37.19 0.5K
11:41 37.15 37.17 37.15 37.17 5.4K
11:42 37.21 37.21 37.21 37.21 0.5K
11:43 37.26 37.26 37.26 37.26 1.4K
11:44 37.27 37.32 37.27 37.32 1.8K
11:45 37.36 37.36 37.36 37.36 0.8K
11:46 37.35 37.35 37.35 37.35 1.2K
11:47 37.35 37.35 37.35 37.35 0.3K
11:49 37.45 37.45 37.40 37.40 2.1K
11:50 37.41 37.41 37.35 37.39 5.3K
11:52 37.38 37.41 37.38 37.41 1.0K
11:53 37.43 37.43 37.39 37.39 9.7K
11:54 37.36 37.36 37.36 37.36 0.1K
11:55 37.36 37.36 37.36 37.35 0.9K
11:57 37.36 37.36 37.36 37.35 0.5K
11:58 37.39 37.40 37.32 37.40 2.4K
12:00 37.40 37.40 37.40 37.40 0.7K
12:01 37.42 37.42 37.42 37.42 0.6K
12:02 37.43 37.43 37.43 37.42 0.6K
12:03 37.43 37.43 37.43 37.42 0.3K
12:04 37.45 37.46 37.45 37.46 21.0K
12:05 37.47 37.51 37.47 37.51 0.5K
12:06 37.50 37.50 37.40 37.40 4.7K
12:09 37.34 37.42 37.34 37.42 2.2K
12:11 37.41 37.41 37.41 37.41 0.5K
12:12 37.41 37.41 37.41 37.41 1.4K
12:14 37.45 37.45 37.45 37.45 1.0K
12:15 37.43 37.43 37.43 37.43 0.7K
12:17 37.40 37.40 37.40 37.40 2.0K
12:18 37.39 37.39 37.39 37.39 1.3K
12:20 37.39 37.39 37.39 37.39 0.3K
12:21 37.38 37.39 37.38 37.39 0.5K
12:22 37.35 37.35 37.33 37.33 2.8K
12:23 37.34 37.34 37.34 37.34 1.3K
12:26 37.37 37.37 37.37 37.37 2.3K
12:27 37.27 37.27 37.27 37.27 6.4K
12:28 37.32 37.32 37.32 37.32 0.7K
12:30 37.33 37.33 37.33 37.33 1.8K
12:31 37.34 37.36 37.33 37.36 3.9K
12:32 37.36 37.39 37.36 37.39 1.4K
12:34 37.40 37.40 37.40 37.40 1.2K
12:38 37.36 37.36 37.36 37.36 2.5K
12:39 37.38 37.38 37.36 37.36 7.3K
12:40 37.38 37.38 37.35 37.35 1.4K
12:42 37.38 37.40 37.36 37.40 19.7K
12:43 37.42 37.42 37.42 37.42 0.6K
12:44 37.40 37.45 37.40 37.43 9.5K
12:45 37.46 37.46 37.41 37.41 3.2K
12:46 37.43 37.43 37.43 37.42 0.3K
12:47 37.41 37.43 37.41 37.42 0.5K
12:48 37.43 37.43 37.39 37.39 1.1K
12:49 37.42 37.42 37.42 37.42 0.5K
12:50 37.39 37.43 37.39 37.42 1.3K
12:51 37.43 37.43 37.39 37.39 0.4K
12:52 37.43 37.43 37.43 37.42 0.4K
12:54 37.43 37.43 37.43 37.42 1.2K
12:55 37.35 37.35 37.35 37.35 1.5K
12:57 37.35 37.35 37.35 37.35 1.3K
12:58 37.35 37.35 37.35 37.35 1.7K
13:01 37.28 37.28 37.28 37.28 2.7K
13:04 37.16 37.16 37.16 37.16 0.3K
13:05 37.11 37.15 37.11 37.15 5.7K
13:06 37.16 37.18 37.16 37.18 1.0K
13:07 37.24 37.27 37.22 37.22 1.2K
13:09 37.23 37.23 37.23 37.23 0.3K
13:10 37.23 37.23 37.23 37.23 0.5K
13:11 37.19 37.21 37.19 37.21 1.5K
13:14 37.21 37.21 37.21 37.21 0.5K
13:15 37.22 37.22 37.22 37.22 6.2K
13:16 37.27 37.27 37.27 37.27 1.5K
13:17 37.24 37.24 37.24 37.24 0.6K
13:19 37.25 37.25 37.25 37.25 0.8K
13:20 37.25 37.27 37.25 37.27 3.6K
13:21 37.26 37.28 37.26 37.28 1.9K
13:22 37.28 37.28 37.27 37.27 0.8K
13:23 37.28 37.28 37.25 37.25 2.0K
13:24 37.25 37.25 37.25 37.25 0.5K
13:25 37.25 37.25 37.25 37.25 0.3K
13:26 37.22 37.22 37.22 37.22 1.7K
13:29 37.24 37.24 37.24 37.24 3.0K
13:30 37.24 37.27 37.24 37.27 3.0K
13:31 37.28 37.28 37.28 37.28 1.3K
13:32 37.30 37.30 37.30 37.30 0.7K
13:33 37.31 37.31 37.31 37.31 0.8K
13:34 37.31 37.31 37.31 37.31 0.4K
13:36 37.31 37.33 37.31 37.33 2.9K
13:38 37.45 37.45 37.45 37.45 0.7K
13:39 37.50 37.57 37.50 37.57 2.9K
13:40 37.50 37.51 37.50 37.51 4.8K
13:41 37.46 37.46 37.45 37.46 5.7K
13:42 37.46 37.46 37.44 37.44 2.2K
13:43 37.40 37.40 37.33 37.33 2.7K
13:46 37.37 37.37 37.37 37.37 0.5K
13:47 37.38 37.38 37.37 37.37 0.6K
13:48 37.37 37.37 37.37 37.37 0.8K
13:49 37.37 37.38 37.37 37.38 1.4K
13:50 37.38 37.38 37.30 37.35 5.4K
13:51 37.31 37.31 37.31 37.31 0.7K
13:52 37.35 37.35 37.35 37.35 4.1K
13:53 37.39 37.39 37.39 37.39 0.2K
13:55 37.34 37.36 37.32 37.32 2.5K
13:56 37.30 37.30 37.26 37.26 5.6K
13:57 37.36 37.36 37.32 37.32 2.3K
13:58 37.25 37.25 37.25 37.25 1.4K
13:59 37.30 37.31 37.30 37.31 1.6K
14:00 37.19 37.19 37.19 37.19 3.7K
14:03 37.12 37.12 37.12 37.12 2.2K
14:07 37.05 37.05 37.05 37.05 0.6K
14:08 36.98 37.02 36.98 37.00 2.1K
14:10 36.91 36.91 36.91 36.91 1.1K
14:11 36.88 36.88 36.88 36.88 1.3K
14:12 36.84 36.90 36.84 36.90 1.4K
14:13 36.90 36.90 36.84 36.89 5.3K
14:14 36.85 36.91 36.85 36.91 0.4K
14:15 36.91 36.95 36.91 36.95 0.5K
14:16 36.96 36.96 36.96 36.96 0.7K
14:17 36.88 36.88 36.88 36.88 2.0K
14:18 36.79 36.85 36.79 36.85 1.4K
14:19 36.79 36.85 36.79 36.85 1.1K
14:20 36.88 36.88 36.79 36.85 9.4K
14:21 36.85 36.85 36.85 36.85 0.7K
14:22 36.82 36.86 36.82 36.86 2.3K
14:23 36.87 36.92 36.87 36.92 2.7K
14:24 36.91 36.93 36.91 36.92 1.8K
14:25 36.91 36.91 36.88 36.88 1.5K
14:26 36.92 36.92 36.92 36.92 0.8K
14:27 36.92 36.92 36.92 36.92 1.5K
14:28 36.92 36.92 36.92 36.92 0.9K
14:29 36.88 36.88 36.88 36.88 0.8K
14:30 36.91 36.91 36.91 36.91 0.8K
14:31 36.93 37.01 36.93 37.01 3.9K
14:32 37.04 37.14 37.04 37.14 4.3K
14:33 37.15 37.15 37.10 37.10 2.0K
14:34 37.14 37.14 37.14 37.14 0.4K
14:35 37.11 37.11 37.03 37.03 3.8K
14:36 36.99 36.99 36.94 36.94 3.6K
14:37 36.91 36.97 36.91 36.97 4.5K
14:38 37.06 37.09 37.00 37.00 5.6K
14:39 37.04 37.06 37.04 37.06 2.1K
14:40 37.09 37.18 37.09 37.18 16.1K
14:41 37.18 37.22 37.14 37.22 4.1K
14:42 37.28 37.28 37.28 37.28 1.2K
14:43 37.25 37.25 37.17 37.17 1.4K
14:44 37.12 37.13 37.12 37.13 1.1K
14:45 37.11 37.11 37.11 37.11 2.9K
14:46 37.05 37.12 37.05 37.12 1.6K
14:47 37.12 37.13 37.11 37.10 4.7K
14:48 37.16 37.16 37.16 37.16 2.6K
14:49 37.07 37.07 37.07 37.07 1.9K
14:50 37.02 37.02 37.02 37.02 0.4K
14:51 37.03 37.06 37.03 37.06 3.3K
14:52 37.09 37.13 37.09 37.13 1.5K
14:53 37.10 37.10 37.10 37.10 2.7K
14:54 37.09 37.09 37.09 37.09 0.9K
14:55 37.02 37.02 37.00 37.00 3.0K
14:56 36.95 36.95 36.95 36.95 0.3K
14:57 36.98 37.05 36.93 37.05 5.2K
14:58 37.07 37.07 37.07 37.07 0.3K
14:59 37.02 37.07 37.02 37.07 1.7K
15:01 36.98 36.98 36.89 36.89 3.2K
15:02 36.88 36.88 36.77 36.77 2.2K
15:03 36.68 36.70 36.68 36.69 1.4K
15:04 36.69 36.69 36.69 36.69 1.1K
15:05 36.74 36.76 36.72 36.72 4.9K
15:06 36.72 36.72 36.72 36.72 1.1K
15:07 36.68 36.70 36.68 36.70 2.0K
15:08 36.63 36.66 36.63 36.66 8.2K
15:10 36.68 36.68 36.65 36.65 5.3K
15:11 36.68 36.68 36.60 36.60 6.2K
15:12 36.60 36.60 36.60 36.60 0.9K
15:13 36.60 36.60 36.60 36.60 1.4K
15:14 36.57 36.57 36.56 36.56 2.4K
15:15 36.54 36.67 36.54 36.66 10.8K
15:16 36.67 36.67 36.67 36.67 0.2K
15:17 36.67 36.67 36.65 36.65 2.5K
15:18 36.66 36.70 36.66 36.66 3.2K
15:19 36.69 36.71 36.69 36.71 6.8K
15:20 36.69 36.72 36.69 36.72 2.2K
15:21 36.72 36.75 36.72 36.75 4.2K
15:22 36.75 36.80 36.75 36.80 1.9K
15:23 36.78 36.78 36.78 36.78 6.0K
15:24 36.82 36.89 36.82 36.87 4.5K
15:25 36.87 36.87 36.87 36.87 3.2K
15:26 36.81 36.81 36.81 36.81 0.6K
15:27 36.83 36.85 36.82 36.82 3.8K
15:28 36.82 36.91 36.82 36.91 9.7K
15:29 36.91 36.91 36.88 36.88 0.9K
15:30 36.91 36.91 36.83 36.83 4.2K
15:31 36.86 36.86 36.86 36.85 0.2K
15:32 36.91 36.92 36.91 36.92 6.1K
15:33 36.90 36.90 36.90 36.90 3.7K
15:34 36.86 36.86 36.86 36.86 0.6K
15:35 36.84 36.86 36.84 36.86 1.7K
15:36 36.84 36.84 36.82 36.84 5.5K
15:37 36.83 36.83 36.83 36.83 0.7K
15:38 36.82 36.86 36.82 36.86 10.4K
15:39 36.91 36.91 36.91 36.91 1.0K
15:40 36.90 36.90 36.90 36.90 2.1K
15:41 36.89 36.89 36.88 36.88 5.9K
15:42 36.82 36.82 36.82 36.82 3.8K
15:43 36.84 36.91 36.82 36.91 13.9K
15:44 36.92 36.92 36.90 36.90 4.2K
15:45 36.88 36.88 36.88 36.88 2.3K
15:46 36.86 36.86 36.82 36.83 20.4K
15:47 36.85 36.85 36.82 36.82 5.3K
15:48 36.86 36.86 36.86 36.86 2.1K
15:49 36.85 36.89 36.85 36.88 7.0K
15:50 36.86 36.88 36.85 36.85 8.7K
15:51 36.85 36.85 36.82 36.82 22.0K
15:52 36.82 36.82 36.80 36.80 12.6K
15:53 36.79 36.79 36.78 36.78 8.7K
15:54 36.75 36.75 36.69 36.69 8.9K
15:55 36.69 36.77 36.69 36.77 14.6K
15:56 36.78 36.86 36.78 36.86 23.3K
15:57 36.85 36.85 36.79 36.84 22.6K
15:58 36.84 36.85 36.80 36.80 22.0K
15:59 36.80 36.87 36.75 36.87 48.5K
16:00 36.83 36.87 36.83 36.87 259.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし