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 41.23 41.23 41.23 41.23 6.0K
09:34 40.96 40.96 40.96 40.96 0.8K
09:35 41.22 41.22 40.72 40.72 2.2K
09:36 40.96 40.96 40.96 40.96 0.5K
09:39 41.01 41.01 41.01 41.01 0.9K
09:43 41.09 41.25 41.09 41.25 0.3K
09:44 41.11 41.11 41.11 41.11 1.6K
09:45 41.27 41.27 41.10 41.10 1.3K
09:47 41.23 41.23 41.23 41.23 0.1K
09:48 41.36 41.36 41.23 41.23 1.2K
09:50 41.23 41.23 41.23 41.23 0.2K
09:52 41.22 41.26 41.22 41.26 1.4K
09:53 41.26 41.26 41.26 41.26 0.3K
09:57 41.09 41.09 41.09 41.09 1.3K
10:00 41.10 41.10 41.10 41.10 0.4K
10:01 41.02 41.11 41.02 41.11 1.1K
10:02 41.11 41.11 41.11 41.11 1.5K
10:03 41.05 41.06 41.05 41.06 1.7K
10:04 41.06 41.06 41.06 41.06 2.0K
10:06 41.06 41.13 41.06 41.12 1.6K
10:07 41.12 41.12 41.09 41.09 0.5K
10:08 41.03 41.03 41.01 41.01 1.3K
10:09 41.02 41.08 41.02 41.08 0.8K
10:10 40.96 40.98 40.94 40.94 1.1K
10:11 40.91 40.91 40.91 40.91 0.2K
10:12 40.96 40.96 40.96 40.96 0.3K
10:13 40.86 40.86 40.86 40.86 0.2K
10:15 40.95 40.95 40.95 40.95 0.1K
10:16 40.89 40.89 40.81 40.81 2.1K
10:18 40.92 40.92 40.92 40.92 3.2K
10:19 40.90 40.90 40.90 40.90 0.5K
10:21 40.77 40.77 40.77 40.77 0.4K
10:23 40.90 40.90 40.90 40.90 0.2K
10:25 40.97 40.97 40.91 40.91 0.6K
10:26 40.91 40.91 40.91 40.91 0.3K
10:28 40.98 40.98 40.90 40.90 5.0K
10:29 40.90 40.90 40.90 40.90 0.4K
10:30 40.85 40.85 40.85 40.85 1.0K
10:32 40.73 40.73 40.73 40.73 1.4K
10:36 40.80 40.80 40.80 40.80 0.3K
10:39 40.79 40.79 40.79 40.79 0.3K
10:40 40.80 40.81 40.80 40.81 3.8K
10:41 40.80 40.81 40.80 40.81 28.5K
10:42 40.80 40.80 40.80 40.80 0.2K
10:43 40.74 40.97 40.74 40.97 29.0K
10:44 40.98 40.98 40.98 40.98 0.3K
10:45 40.96 40.96 40.96 40.96 1.2K
10:46 40.93 40.93 40.93 40.93 0.3K
10:48 40.97 40.98 40.97 40.97 1.8K
10:50 40.98 41.03 40.98 41.03 0.9K
10:51 40.89 40.89 40.89 40.89 2.6K
10:52 40.92 40.92 40.92 40.92 0.3K
10:53 40.91 40.91 40.91 40.91 0.5K
10:56 40.93 40.93 40.92 40.92 3.5K
10:57 40.88 40.88 40.85 40.85 0.8K
10:58 40.91 40.91 40.91 40.91 0.5K
10:59 40.86 40.86 40.86 40.85 1.3K
11:01 40.88 40.88 40.87 40.87 0.8K
11:03 40.84 40.85 40.84 40.85 1.7K
11:06 40.85 40.85 40.85 40.85 0.3K
11:07 40.80 40.80 40.80 40.80 0.8K
11:08 40.81 40.81 40.81 40.81 0.3K
11:09 40.81 40.82 40.78 40.82 0.5K
11:10 40.82 40.82 40.82 40.82 1.0K
11:11 40.86 40.86 40.81 40.81 5.3K
11:12 40.85 40.85 40.81 40.81 0.3K
11:13 40.81 40.83 40.81 40.83 1.4K
11:14 40.82 40.82 40.82 40.82 0.5K
11:15 40.82 40.82 40.80 40.80 1.0K
11:16 40.78 40.79 40.73 40.78 8.2K
11:17 40.91 40.94 40.91 40.94 1.3K
11:18 41.06 41.06 41.06 41.06 0.3K
11:19 41.06 41.06 41.06 41.06 1.6K
11:21 41.05 41.07 41.05 41.07 3.0K
11:22 41.01 41.01 41.01 41.01 0.4K
11:24 41.08 41.09 41.08 41.09 1.8K
11:27 41.20 41.25 41.20 41.22 8.1K
11:28 41.15 41.15 41.15 41.15 0.3K
11:30 41.25 41.37 41.25 41.37 1.9K
11:32 41.35 41.35 41.35 41.35 0.2K
11:33 41.29 41.34 41.29 41.34 1.4K
11:34 41.29 41.29 41.29 41.29 0.7K
11:35 41.33 41.33 41.33 41.33 0.2K
11:37 41.36 41.37 41.36 41.37 1.2K
11:38 41.37 41.37 41.37 41.37 1.1K
11:39 41.38 41.50 41.38 41.50 6.3K
11:41 41.52 41.52 41.52 41.52 0.4K
11:42 41.55 41.65 41.55 41.62 4.9K
11:43 41.58 41.58 41.58 41.58 0.1K
11:44 41.62 41.62 41.62 41.62 0.3K
11:46 41.54 41.60 41.50 41.60 8.6K
11:48 41.61 41.61 41.61 41.61 0.8K
11:49 41.58 41.58 41.39 41.39 13.9K
11:51 41.37 41.39 41.37 41.39 0.6K
11:52 41.44 41.44 41.44 41.44 0.3K
11:53 41.43 41.43 41.43 41.43 0.6K
11:54 41.44 41.47 41.44 41.47 3.8K
11:59 41.48 41.48 41.48 41.48 0.8K
12:01 41.60 41.65 41.60 41.65 1.4K
12:04 41.69 41.69 41.69 41.69 0.2K
12:05 41.69 41.69 41.69 41.69 0.2K
12:06 41.73 41.78 41.73 41.78 0.2K
12:07 41.78 41.81 41.70 41.70 2.2K
12:08 41.63 41.63 41.63 41.63 1.2K
12:09 41.64 41.64 41.63 41.63 0.8K
12:11 41.67 41.67 41.67 41.67 0.3K
12:12 41.69 41.69 41.69 41.69 0.2K
12:13 41.68 41.68 41.68 41.68 0.1K
12:14 41.64 41.64 41.64 41.64 0.6K
12:15 41.66 41.66 41.66 41.66 0.2K
12:16 41.66 41.66 41.66 41.66 0.8K
12:17 41.71 41.71 41.71 41.71 0.1K
12:18 41.73 41.73 41.72 41.73 0.9K
12:21 41.71 41.71 41.71 41.71 0.6K
12:22 41.70 41.70 41.69 41.69 0.3K
12:23 41.68 41.71 41.68 41.71 0.5K
12:24 41.74 41.74 41.74 41.74 3.6K
12:27 41.83 41.83 41.75 41.75 4.6K
12:29 41.75 41.78 41.75 41.78 1.1K
12:31 41.79 41.79 41.74 41.74 3.1K
12:32 41.74 41.74 41.74 41.74 1.1K
12:34 41.74 41.79 41.74 41.79 0.9K
12:38 41.75 41.75 41.75 41.75 0.3K
12:39 41.75 41.75 41.75 41.75 0.7K
12:41 41.74 41.74 41.74 41.74 0.4K
12:42 41.78 41.78 41.74 41.74 1.4K
12:45 41.77 41.79 41.77 41.79 0.5K
12:46 41.74 41.74 41.74 41.74 0.8K
12:47 41.69 41.73 41.66 41.67 2.2K
12:48 41.68 41.68 41.68 41.68 0.3K
12:49 41.70 41.70 41.69 41.69 1.3K
12:50 41.66 41.66 41.66 41.66 0.7K
12:51 41.68 41.71 41.68 41.71 2.7K
12:52 41.71 41.71 41.71 41.71 1.8K
12:53 41.70 41.70 41.70 41.70 0.4K
12:57 41.70 41.70 41.68 41.68 2.2K
12:58 41.63 41.63 41.63 41.63 0.5K
13:01 41.62 41.62 41.62 41.62 0.4K
13:02 41.64 41.64 41.64 41.64 0.2K
13:03 41.60 41.60 41.60 41.60 1.0K
13:04 41.62 41.62 41.62 41.62 0.5K
13:06 41.63 41.63 41.63 41.63 2.2K
13:07 41.59 41.59 41.59 41.59 0.2K
13:08 41.62 41.62 41.62 41.62 0.4K
13:11 41.64 41.66 41.64 41.66 7.2K
13:12 41.68 41.68 41.68 41.68 0.2K
13:13 41.67 41.67 41.67 41.67 0.6K
13:14 41.61 41.63 41.61 41.63 7.4K
13:17 41.69 41.80 41.69 41.76 8.8K
13:18 41.72 41.72 41.70 41.70 1.8K
13:20 41.68 41.75 41.68 41.75 2.9K
13:21 41.74 41.74 41.74 41.74 0.4K
13:22 41.75 41.77 41.75 41.77 1.8K
13:23 41.76 41.76 41.74 41.74 0.9K
13:24 41.75 41.75 41.75 41.75 0.2K
13:25 41.75 41.75 41.75 41.75 0.2K
13:26 41.75 41.75 41.75 41.75 0.3K
13:27 41.75 41.75 41.75 41.75 0.2K
13:28 41.74 41.74 41.74 41.74 0.5K
13:29 41.70 41.73 41.68 41.73 2.0K
13:31 41.72 41.76 41.72 41.76 1.1K
13:32 41.76 41.82 41.76 41.82 9.5K
13:33 41.84 41.84 41.83 41.83 1.1K
13:34 41.80 41.80 41.80 41.80 0.4K
13:35 41.75 41.76 41.75 41.76 1.5K
13:36 41.76 41.76 41.76 41.76 0.7K
13:38 41.82 41.82 41.82 41.82 0.4K
13:40 41.83 41.83 41.83 41.83 0.5K
13:42 41.80 41.80 41.80 41.80 1.3K
13:45 41.83 41.83 41.83 41.83 0.2K
13:46 41.87 41.87 41.83 41.83 0.9K
13:48 41.87 41.87 41.87 41.87 0.9K
13:49 41.83 41.83 41.83 41.82 0.2K
13:50 41.81 41.84 41.81 41.84 0.7K
13:51 41.85 41.85 41.85 41.85 0.3K
13:53 41.89 41.92 41.89 41.92 3.0K
13:54 41.85 41.85 41.85 41.85 1.9K
13:55 41.84 41.84 41.84 41.84 0.2K
13:56 41.83 41.83 41.75 41.76 2.4K
13:57 41.78 41.78 41.78 41.78 0.2K
13:58 41.77 41.77 41.77 41.77 0.1K
13:59 41.77 41.77 41.77 41.77 0.5K
14:01 41.78 41.78 41.78 41.78 2.4K
14:03 41.80 41.80 41.80 41.80 2.7K
14:04 41.75 41.75 41.71 41.71 2.1K
14:05 41.71 41.71 41.71 41.71 0.2K
14:06 41.70 41.70 41.70 41.70 0.1K
14:07 41.71 41.72 41.71 41.72 5.0K
14:09 41.74 41.74 41.74 41.74 1.3K
14:10 41.76 41.76 41.76 41.76 0.1K
14:12 41.73 41.73 41.73 41.73 0.1K
14:13 41.72 41.73 41.71 41.73 1.0K
14:14 41.70 41.74 41.70 41.74 0.4K
14:15 41.74 41.78 41.74 41.78 1.2K
14:17 41.75 41.75 41.72 41.72 1.7K
14:19 41.75 41.75 41.72 41.74 1.6K
14:22 41.76 41.78 41.76 41.78 1.3K
14:23 41.78 41.78 41.78 41.78 0.5K
14:24 41.76 41.76 41.76 41.76 1.0K
14:25 41.76 41.76 41.76 41.76 0.1K
14:26 41.76 41.76 41.76 41.76 0.5K
14:27 41.72 41.76 41.72 41.76 0.6K
14:28 41.71 41.73 41.71 41.73 2.2K
14:31 41.72 41.72 41.72 41.72 0.1K
14:32 41.77 41.77 41.77 41.77 0.7K
14:33 41.82 41.82 41.82 41.82 1.4K
14:34 41.77 41.77 41.77 41.77 1.3K
14:37 41.76 41.76 41.76 41.76 0.1K
14:38 41.75 41.75 41.75 41.75 0.3K
14:39 41.70 41.70 41.70 41.70 1.5K
14:40 41.69 41.71 41.69 41.71 1.2K
14:42 41.71 41.73 41.71 41.73 0.9K
14:43 41.70 41.70 41.70 41.70 0.2K
14:44 41.73 41.73 41.73 41.73 0.8K
14:46 41.73 41.75 41.73 41.75 2.2K
14:48 41.70 41.70 41.69 41.69 1.5K
14:49 41.68 41.68 41.67 41.68 4.5K
14:50 41.68 41.68 41.65 41.66 7.8K
14:51 41.66 41.66 41.66 41.66 0.7K
14:52 41.66 41.66 41.66 41.66 0.9K
14:53 41.70 41.70 41.70 41.70 1.0K
14:54 41.72 41.72 41.72 41.72 0.2K
14:55 41.74 41.75 41.74 41.75 1.0K
14:56 41.76 41.76 41.72 41.72 1.7K
14:59 41.70 41.71 41.69 41.70 2.5K
15:00 41.67 41.67 41.67 41.67 1.9K
15:01 41.61 41.64 41.61 41.63 2.9K
15:02 41.63 41.63 41.63 41.63 0.9K
15:03 41.66 41.66 41.66 41.66 0.3K
15:04 41.62 41.62 41.60 41.60 11.6K
15:05 41.61 41.62 41.60 41.60 2.1K
15:07 41.62 41.62 41.61 41.61 0.9K
15:08 41.62 41.62 41.62 41.62 3.1K
15:09 41.59 41.60 41.59 41.60 10.2K
15:10 41.59 41.60 41.59 41.60 0.4K
15:11 41.62 41.62 41.62 41.62 1.3K
15:12 41.61 41.61 41.60 41.60 8.1K
15:13 41.60 41.62 41.60 41.62 2.8K
15:14 41.60 41.62 41.57 41.62 1.2K
15:16 41.60 41.61 41.60 41.61 1.0K
15:17 41.63 41.63 41.63 41.63 0.3K
15:18 41.63 41.65 41.63 41.64 3.2K
15:19 41.66 41.67 41.66 41.67 1.2K
15:20 41.64 41.66 41.64 41.66 0.5K
15:21 41.66 41.66 41.66 41.66 0.6K
15:22 41.66 41.66 41.66 41.66 0.3K
15:24 41.68 41.68 41.68 41.68 0.9K
15:25 41.69 41.69 41.69 41.69 0.8K
15:27 41.67 41.67 41.67 41.67 0.5K
15:28 41.67 41.67 41.67 41.67 0.8K
15:29 41.69 41.69 41.69 41.69 0.3K
15:30 41.68 41.68 41.68 41.68 0.1K
15:31 41.70 41.79 41.70 41.79 1.7K
15:32 41.80 41.85 41.80 41.85 3.0K
15:33 41.89 41.91 41.89 41.91 1.3K
15:34 41.86 41.86 41.86 41.86 5.7K
15:35 41.86 41.86 41.86 41.86 0.9K
15:36 41.83 41.83 41.83 41.83 1.4K
15:37 41.85 41.85 41.85 41.85 0.5K
15:38 41.85 41.85 41.85 41.85 1.0K
15:39 41.85 41.85 41.82 41.82 1.2K
15:40 41.82 41.82 41.82 41.82 2.6K
15:42 41.83 41.83 41.73 41.73 1.6K
15:44 41.76 41.76 41.76 41.76 0.3K
15:45 41.80 41.80 41.80 41.80 2.2K
15:46 41.78 41.78 41.78 41.78 3.1K
15:47 41.82 41.82 41.82 41.82 0.9K
15:48 41.84 41.86 41.84 41.86 5.0K
15:49 41.87 41.87 41.81 41.81 5.0K
15:52 41.69 41.70 41.69 41.70 1.0K
15:53 41.66 41.69 41.66 41.69 6.8K
15:54 41.67 41.67 41.67 41.67 2.0K
15:55 41.65 41.67 41.65 41.65 6.1K
15:56 41.64 41.65 41.60 41.65 10.7K
15:57 41.66 41.66 41.63 41.63 8.2K
15:58 41.62 41.64 41.60 41.60 9.6K
15:59 41.60 41.69 41.60 41.69 22.0K
16:00 41.66 41.67 41.66 41.67 699.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし