カリックス (CALX)

CALX
🏛️ アメリカ →
60.47
最終更新: 2025-10-06
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 42.25 42.45 42.25 42.45 8.2K
09:32 42.29 42.29 42.24 42.26 0.9K
09:33 42.26 42.32 42.26 42.32 1.5K
09:35 42.41 42.41 42.41 42.41 0.3K
09:36 42.31 42.31 42.17 42.17 1.8K
09:37 42.17 42.25 42.12 42.25 0.8K
09:39 42.10 42.10 42.10 42.10 0.2K
09:40 42.21 42.21 42.21 42.21 0.6K
09:45 42.01 42.01 42.01 42.01 0.3K
09:47 42.09 42.09 41.62 41.62 8.0K
09:48 41.61 41.67 41.60 41.60 1.2K
09:49 41.74 41.93 41.74 41.92 2.6K
09:50 41.94 41.94 41.94 41.94 0.2K
09:53 41.94 41.94 41.94 41.94 0.6K
09:54 41.94 41.94 41.89 41.89 1.6K
09:55 41.94 41.94 41.94 41.94 0.9K
09:57 41.95 41.95 41.85 41.85 0.2K
09:58 41.95 41.95 41.95 41.95 0.2K
09:59 41.95 41.95 41.95 41.95 0.1K
10:00 41.95 41.95 41.95 41.95 0.8K
10:01 42.01 42.02 42.01 42.02 1.3K
10:02 42.06 42.06 42.06 42.06 0.6K
10:03 41.97 41.97 41.97 41.97 1.0K
10:04 42.11 42.11 42.11 42.11 1.1K
10:06 42.15 42.15 42.15 42.15 0.4K
10:08 42.00 42.08 42.00 42.08 2.5K
10:09 42.03 42.03 42.03 42.03 1.1K
10:10 42.03 42.03 42.03 42.03 0.5K
10:11 42.05 42.05 42.05 42.05 1.5K
10:13 42.08 42.08 42.08 42.08 1.3K
10:14 42.12 42.12 42.12 42.12 1.1K
10:21 42.07 42.07 42.07 42.07 0.8K
10:23 42.06 42.06 42.06 42.06 1.4K
10:29 42.00 42.00 42.00 42.00 1.4K
10:30 41.91 41.91 41.90 41.90 7.7K
10:31 41.95 41.95 41.95 41.95 2.5K
10:33 41.94 41.94 41.94 41.94 1.1K
10:34 41.94 41.94 41.94 41.94 0.6K
10:36 41.99 41.99 41.82 41.82 10.9K
10:37 41.81 41.82 41.81 41.82 2.8K
10:38 41.82 41.82 41.82 41.82 0.5K
10:39 41.82 41.82 41.72 41.75 6.3K
10:40 41.85 41.85 41.85 41.85 7.7K
10:42 41.83 41.83 41.83 41.83 0.8K
10:43 41.78 41.78 41.78 41.78 2.2K
10:44 41.56 41.56 41.56 41.56 0.3K
10:46 41.66 41.66 41.66 41.66 1.4K
10:47 41.67 41.67 41.60 41.60 2.1K
10:51 41.67 41.67 41.67 41.67 0.4K
10:53 41.63 41.64 41.63 41.64 1.9K
10:54 41.66 41.66 41.66 41.66 1.1K
10:56 41.58 41.58 41.58 41.58 0.2K
10:57 41.69 41.69 41.69 41.69 0.8K
10:59 41.71 41.71 41.64 41.64 0.3K
11:00 41.64 41.64 41.64 41.64 1.1K
11:02 41.58 41.58 41.58 41.58 0.7K
11:04 41.65 41.65 41.65 41.65 0.2K
11:05 41.65 41.65 41.55 41.55 0.3K
11:06 41.65 41.65 41.65 41.65 0.6K
11:07 41.65 41.65 41.65 41.65 0.1K
11:08 41.65 41.65 41.62 41.62 1.9K
11:09 41.67 41.67 41.67 41.67 0.6K
11:10 41.69 41.69 41.69 41.69 0.3K
11:11 41.65 41.65 41.65 41.65 0.6K
11:13 41.67 41.71 41.65 41.65 1.2K
11:14 41.52 41.52 41.52 41.52 0.3K
11:16 41.65 41.65 41.65 41.65 0.8K
11:17 41.65 41.65 41.57 41.57 0.7K
11:18 41.62 41.62 41.62 41.62 0.1K
11:19 41.72 41.72 41.72 41.72 0.2K
11:20 41.58 41.58 41.58 41.58 0.1K
11:22 41.59 41.65 41.59 41.65 0.7K
11:23 41.65 41.65 41.59 41.59 0.7K
11:24 41.65 41.65 41.65 41.65 0.5K
11:26 41.65 41.65 41.58 41.58 0.5K
11:27 41.66 41.66 41.65 41.65 0.7K
11:32 41.58 41.62 41.42 41.42 3.0K
11:34 41.45 41.45 41.45 41.45 1.6K
11:37 41.45 41.45 41.45 41.45 1.1K
11:38 41.46 41.46 41.39 41.39 0.6K
11:39 41.46 41.46 41.46 41.46 0.6K
11:41 41.39 41.39 41.39 41.39 1.6K
11:43 41.47 41.47 41.47 41.47 0.2K
11:44 41.47 41.47 41.41 41.41 2.9K
11:45 41.47 41.48 41.47 41.48 0.3K
11:46 41.52 41.52 41.52 41.52 1.1K
11:47 41.58 41.62 41.54 41.54 1.7K
11:50 41.60 41.60 41.60 41.60 0.1K
11:52 41.69 41.74 41.69 41.71 0.7K
11:53 41.77 41.77 41.64 41.64 0.8K
11:55 41.73 41.73 41.65 41.65 1.3K
11:56 41.64 41.64 41.64 41.64 0.2K
11:57 41.64 41.64 41.64 41.64 1.5K
11:58 41.65 41.65 41.65 41.65 0.9K
11:59 41.57 41.57 41.57 41.57 0.9K
12:01 41.64 41.64 41.64 41.64 0.2K
12:03 41.64 41.64 41.64 41.64 0.4K
12:05 41.57 41.57 41.57 41.57 0.2K
12:07 41.69 41.69 41.69 41.69 0.9K
12:08 41.65 41.65 41.65 41.65 0.1K
12:09 41.61 41.61 41.61 41.61 0.5K
12:10 41.70 41.70 41.62 41.65 1.8K
12:14 41.61 41.61 41.61 41.61 0.4K
12:16 41.71 41.71 41.71 41.71 0.2K
12:17 41.68 41.68 41.68 41.68 0.8K
12:19 41.69 41.69 41.69 41.69 1.4K
12:25 41.65 41.65 41.65 41.65 0.3K
12:26 41.70 41.70 41.65 41.65 2.7K
12:27 41.73 41.73 41.73 41.73 1.7K
12:29 41.73 41.73 41.73 41.73 1.4K
12:39 41.76 41.80 41.76 41.80 0.3K
12:40 41.77 41.77 41.77 41.77 0.2K
12:42 41.77 41.77 41.77 41.77 0.1K
12:43 41.76 41.76 41.76 41.76 0.4K
12:45 41.73 41.73 41.73 41.73 0.6K
12:50 41.81 41.84 41.81 41.84 1.5K
12:51 41.78 41.78 41.78 41.78 0.6K
12:53 41.78 41.78 41.78 41.78 0.1K
12:54 41.78 41.81 41.78 41.81 0.7K
13:00 41.78 41.81 41.78 41.78 1.6K
13:03 41.73 41.73 41.73 41.73 0.4K
13:06 41.73 41.73 41.73 41.73 0.2K
13:07 41.77 41.77 41.77 41.77 0.9K
13:10 41.77 41.77 41.77 41.77 0.9K
13:11 41.75 41.75 41.75 41.75 0.2K
13:12 41.74 41.74 41.74 41.74 0.5K
13:13 41.74 41.74 41.74 41.74 0.5K
13:14 41.71 41.71 41.71 41.71 0.4K
13:15 41.71 41.78 41.71 41.78 1.2K
13:17 41.83 41.83 41.83 41.83 1.7K
13:18 41.73 41.80 41.73 41.80 0.4K
13:19 41.79 41.79 41.79 41.79 0.1K
13:21 41.79 41.79 41.79 41.79 1.0K
13:22 41.76 41.76 41.73 41.73 0.8K
13:24 41.70 41.79 41.70 41.79 0.7K
13:27 41.75 41.75 41.75 41.75 2.0K
13:30 41.70 41.70 41.70 41.70 0.4K
13:33 41.71 41.71 41.71 41.71 0.5K
13:36 41.73 41.73 41.73 41.73 0.6K
13:39 41.73 41.73 41.73 41.73 0.2K
13:40 41.70 41.70 41.65 41.65 2.4K
13:41 41.51 41.59 41.51 41.59 0.3K
13:42 41.50 41.50 41.50 41.50 0.3K
13:45 41.50 41.50 41.50 41.50 0.1K
13:46 41.59 41.61 41.59 41.61 0.9K
13:47 41.66 41.66 41.66 41.66 0.8K
13:48 41.55 41.71 41.55 41.64 3.4K
13:50 41.69 41.69 41.69 41.69 0.7K
13:51 41.66 41.77 41.66 41.77 0.6K
13:53 41.73 41.73 41.73 41.73 0.5K
13:54 41.73 41.73 41.72 41.72 0.6K
13:55 41.71 41.71 41.71 41.71 0.5K
13:56 41.70 41.70 41.67 41.67 1.9K
13:57 41.61 41.61 41.51 41.51 0.9K
13:58 41.60 41.60 41.60 41.60 0.4K
14:00 41.54 41.54 41.54 41.54 0.1K
14:01 41.57 41.57 41.57 41.57 0.1K
14:02 41.60 41.60 41.60 41.60 0.1K
14:03 41.52 41.52 41.49 41.49 2.3K
14:06 41.49 41.49 41.49 41.49 0.1K
14:07 41.50 41.50 41.50 41.50 1.6K
14:09 41.42 41.42 41.42 41.42 1.0K
14:11 41.48 41.48 41.48 41.48 0.3K
14:12 41.42 41.48 41.42 41.48 0.3K
14:13 41.43 41.43 41.33 41.33 2.1K
14:14 41.36 41.36 41.36 41.36 0.3K
14:15 41.40 41.40 41.40 41.40 1.8K
14:17 41.39 41.39 41.39 41.39 0.8K
14:22 41.48 41.48 41.48 41.48 1.6K
14:23 41.48 41.48 41.48 41.48 0.6K
14:25 41.50 41.50 41.50 41.50 0.9K
14:26 41.46 41.49 41.46 41.49 0.3K
14:27 41.47 41.49 41.47 41.49 0.3K
14:28 41.49 41.49 41.45 41.45 0.7K
14:29 41.49 41.49 41.45 41.45 1.7K
14:30 41.49 41.49 41.44 41.44 0.9K
14:31 41.40 41.41 41.39 41.39 1.9K
14:32 41.38 41.41 41.38 41.41 0.5K
14:33 41.37 41.37 41.37 41.37 0.4K
14:34 41.41 41.46 41.41 41.45 2.1K
14:35 41.42 41.44 41.42 41.44 0.5K
14:36 41.43 41.50 41.43 41.50 0.7K
14:37 41.46 41.46 41.46 41.46 1.5K
14:39 41.49 41.49 41.49 41.49 0.5K
14:40 41.50 41.50 41.50 41.50 0.1K
14:42 41.46 41.46 41.46 41.46 0.9K
14:45 41.47 41.47 41.47 41.47 0.2K
14:46 41.53 41.53 41.53 41.53 0.6K
14:47 41.52 41.52 41.52 41.52 0.1K
14:48 41.48 41.48 41.48 41.48 1.3K
14:51 41.52 41.52 41.52 41.52 1.6K
14:57 41.48 41.48 41.48 41.48 0.3K
14:58 41.45 41.45 41.41 41.41 1.6K
14:59 41.42 41.42 41.42 41.42 0.6K
15:00 41.37 41.42 41.37 41.42 0.3K
15:01 41.41 41.41 41.41 41.41 0.2K
15:03 41.39 41.39 41.39 41.39 0.5K
15:04 41.41 41.41 41.41 41.41 0.5K
15:06 41.41 41.41 41.41 41.41 0.9K
15:08 41.43 41.43 41.43 41.43 1.2K
15:09 41.38 41.38 41.38 41.38 0.5K
15:10 41.41 41.41 41.41 41.41 0.2K
15:12 41.38 41.38 41.38 41.38 0.6K
15:15 41.38 41.38 41.29 41.35 6.5K
15:18 41.35 41.35 41.35 41.35 1.0K
15:20 41.43 41.46 41.43 41.46 0.5K
15:21 41.44 41.46 41.44 41.46 0.7K
15:24 41.41 41.45 41.41 41.45 1.3K
15:25 41.46 41.46 41.46 41.46 0.8K
15:26 41.48 41.50 41.46 41.46 2.7K
15:27 41.46 41.46 41.46 41.46 0.3K
15:28 41.51 41.54 41.51 41.54 1.1K
15:30 41.53 41.53 41.49 41.49 2.9K
15:31 41.52 41.52 41.52 41.52 0.8K
15:33 41.58 41.59 41.58 41.59 1.2K
15:34 41.56 41.56 41.56 41.56 1.6K
15:35 41.61 41.61 41.61 41.61 1.9K
15:39 41.58 41.58 41.58 41.58 2.1K
15:42 41.54 41.54 41.49 41.49 3.0K
15:44 41.45 41.45 41.45 41.45 1.0K
15:45 41.45 41.45 41.45 41.45 1.2K
15:46 41.45 41.45 41.45 41.45 1.1K
15:47 41.45 41.45 41.43 41.43 0.7K
15:48 41.45 41.45 41.42 41.42 2.0K
15:49 41.43 41.44 41.43 41.44 0.7K
15:50 41.46 41.57 41.46 41.53 5.4K
15:51 41.52 41.52 41.52 41.52 1.8K
15:52 41.53 41.53 41.47 41.47 3.3K
15:53 41.46 41.49 41.46 41.49 2.2K
15:54 41.45 41.49 41.45 41.49 3.3K
15:55 41.49 41.58 41.49 41.58 9.1K
15:56 41.62 41.65 41.62 41.65 3.9K
15:57 41.65 41.66 41.63 41.63 6.5K
15:58 41.63 41.65 41.62 41.63 8.3K
15:59 41.63 41.74 41.62 41.74 21.5K
16:00 41.71 41.73 41.71 41.73 80.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし