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 39.84 39.84 39.84 39.84 1.9K
09:31 39.98 39.98 39.98 39.98 0.5K
09:34 39.84 39.84 39.84 39.84 0.6K
09:40 39.69 39.69 39.69 39.69 0.7K
09:51 39.64 39.64 39.64 39.64 0.2K
09:52 39.64 39.64 39.64 39.64 0.4K
09:54 39.50 39.50 39.50 39.49 0.3K
09:57 39.47 39.47 39.47 39.47 1.0K
10:01 39.35 39.37 39.31 39.37 1.3K
10:02 39.45 39.45 39.33 39.33 1.6K
10:06 39.56 39.56 39.56 39.56 0.8K
10:09 39.55 39.55 39.55 39.55 1.5K
10:11 39.66 39.66 39.66 39.66 0.4K
10:13 39.73 39.73 39.68 39.67 3.2K
10:14 39.73 39.73 39.65 39.66 1.9K
10:15 39.66 39.66 39.66 39.66 1.0K
10:18 39.81 39.81 39.81 39.81 0.2K
10:20 39.81 39.85 39.81 39.84 1.2K
10:21 39.82 39.86 39.82 39.86 0.9K
10:23 39.82 39.94 39.82 39.94 2.1K
10:24 40.01 40.01 40.01 40.01 0.3K
10:28 39.94 39.94 39.94 39.94 0.7K
10:29 39.90 39.94 39.90 39.94 1.3K
10:30 39.87 39.90 39.87 39.89 2.7K
10:31 39.89 39.90 39.87 39.87 0.7K
10:32 39.92 39.92 39.89 39.89 0.5K
10:34 39.93 39.93 39.86 39.89 1.1K
10:36 39.79 39.79 39.79 39.79 1.9K
10:40 39.57 39.57 39.57 39.57 0.8K
10:46 39.66 39.66 39.66 39.66 0.1K
10:47 39.66 39.66 39.66 39.66 0.1K
10:48 39.66 39.66 39.66 39.66 0.1K
10:49 39.57 39.66 39.57 39.66 0.7K
10:50 39.59 39.59 39.59 39.59 0.4K
10:51 39.66 39.66 39.66 39.66 0.1K
10:52 39.66 39.66 39.55 39.59 6.6K
10:53 39.60 39.60 39.60 39.60 0.1K
10:54 39.61 39.61 39.61 39.61 0.2K
10:55 39.61 39.61 39.61 39.61 0.3K
10:57 39.58 39.58 39.55 39.55 0.4K
10:58 39.58 39.58 39.58 39.58 0.1K
10:59 39.58 39.58 39.58 39.58 0.4K
11:00 39.59 39.59 39.59 39.59 0.3K
11:02 39.57 39.57 39.57 39.57 0.3K
11:03 39.57 39.57 39.57 39.57 0.3K
11:04 39.57 39.57 39.57 39.57 0.1K
11:05 39.57 39.57 39.57 39.57 0.5K
11:07 39.56 39.66 39.56 39.66 4.6K
11:14 39.61 39.66 39.61 39.66 0.4K
11:17 39.65 39.65 39.65 39.65 0.3K
11:20 39.62 39.62 39.62 39.62 0.2K
11:23 39.59 39.59 39.59 39.59 0.3K
11:24 39.56 39.58 39.56 39.58 1.4K
11:25 39.56 39.56 39.46 39.46 1.9K
11:27 39.51 39.51 39.51 39.51 1.0K
11:28 39.50 39.54 39.50 39.54 0.6K
11:37 39.48 39.48 39.48 39.48 1.1K
11:39 39.58 39.58 39.58 39.58 2.1K
11:44 39.57 39.60 39.57 39.60 3.6K
11:45 39.61 39.62 39.60 39.60 1.9K
11:48 39.64 39.64 39.62 39.62 1.1K
11:57 39.60 39.60 39.59 39.59 2.0K
12:03 39.62 39.62 39.57 39.57 3.2K
12:04 39.53 39.53 39.48 39.48 2.9K
12:18 39.56 39.56 39.56 39.56 0.2K
12:19 39.52 39.52 39.52 39.52 0.4K
12:23 39.53 39.53 39.51 39.51 5.4K
12:25 39.52 39.52 39.52 39.52 0.2K
12:27 39.53 39.53 39.53 39.53 0.1K
12:29 39.52 39.53 39.50 39.53 2.0K
12:30 39.52 39.56 39.52 39.56 1.4K
12:38 39.62 39.62 39.62 39.62 0.1K
12:39 39.64 39.64 39.61 39.60 0.2K
12:40 39.61 39.61 39.61 39.60 0.3K
12:42 39.62 39.62 39.62 39.62 1.1K
12:48 39.63 39.63 39.55 39.55 2.8K
12:49 39.51 39.51 39.51 39.51 0.9K
12:51 39.44 39.44 39.43 39.42 1.5K
12:54 39.36 39.36 39.36 39.36 0.6K
12:56 39.28 39.32 39.28 39.32 2.3K
13:00 39.23 39.31 39.23 39.31 2.4K
13:02 39.25 39.25 39.25 39.25 1.6K
13:04 39.32 39.32 39.32 39.32 0.2K
13:06 39.31 39.31 39.31 39.31 0.1K
13:07 39.34 39.34 39.34 39.34 0.3K
13:09 39.34 39.34 39.34 39.34 0.8K
13:12 39.35 39.35 39.35 39.35 5.0K
13:18 39.31 39.33 39.31 39.32 1.5K
13:19 39.32 39.33 39.32 39.33 0.4K
13:22 39.32 39.32 39.30 39.30 0.8K
13:23 39.32 39.32 39.32 39.32 1.3K
13:24 39.29 39.29 39.29 39.29 0.1K
13:25 39.30 39.30 39.30 39.30 1.0K
13:30 39.26 39.26 39.26 39.26 0.9K
13:32 39.28 39.28 39.28 39.28 0.7K
13:36 39.31 39.31 39.31 39.31 0.2K
13:37 39.31 39.31 39.31 39.31 0.4K
13:40 39.28 39.28 39.28 39.28 0.5K
13:41 39.28 39.28 39.28 39.28 1.2K
13:45 39.30 39.30 39.29 39.28 0.8K
13:49 39.29 39.29 39.29 39.28 0.5K
13:52 39.30 39.30 39.30 39.30 0.1K
13:53 39.26 39.26 39.26 39.26 0.1K
13:55 39.31 39.31 39.29 39.29 0.3K
13:56 39.34 39.34 39.34 39.34 2.0K
13:57 39.35 39.35 39.35 39.35 0.8K
13:58 39.32 39.32 39.31 39.31 1.4K
14:00 39.28 39.28 39.28 39.28 1.3K
14:05 39.34 39.34 39.34 39.34 0.6K
14:10 39.30 39.30 39.30 39.30 1.4K
14:12 39.49 39.49 39.46 39.46 0.6K
14:14 39.47 39.49 39.47 39.49 1.0K
14:15 39.47 39.47 39.47 39.47 1.9K
14:16 39.47 39.47 39.47 39.47 0.4K
14:17 39.44 39.44 39.44 39.44 1.7K
14:20 39.42 39.42 39.42 39.42 0.7K
14:23 39.40 39.41 39.40 39.41 1.5K
14:24 39.41 39.41 39.41 39.41 0.3K
14:28 39.41 39.41 39.41 39.41 0.2K
14:29 39.41 39.41 39.36 39.36 1.8K
14:32 39.36 39.36 39.33 39.33 1.1K
14:33 39.32 39.32 39.32 39.32 1.8K
14:35 39.33 39.33 39.33 39.33 0.8K
14:38 39.30 39.30 39.30 39.30 1.0K
14:43 39.34 39.34 39.34 39.34 2.1K
14:44 39.34 39.34 39.34 39.34 0.2K
14:45 39.37 39.37 39.37 39.37 0.4K
14:46 39.37 39.37 39.37 39.37 0.2K
14:47 39.35 39.35 39.35 39.35 0.3K
14:48 39.41 39.41 39.41 39.41 0.2K
14:49 39.44 39.44 39.44 39.44 0.8K
14:51 39.45 39.45 39.45 39.45 0.1K
14:52 39.45 39.45 39.41 39.42 6.3K
14:54 39.38 39.38 39.38 39.38 0.2K
14:55 39.42 39.42 39.42 39.42 0.9K
14:59 39.42 39.42 39.42 39.42 1.3K
15:00 39.42 39.42 39.42 39.42 0.3K
15:01 39.41 39.41 39.41 39.41 0.3K
15:03 39.42 39.42 39.42 39.42 1.0K
15:04 39.42 39.42 39.42 39.42 1.5K
15:05 39.45 39.45 39.45 39.45 3.0K
15:07 39.43 39.43 39.43 39.43 0.2K
15:08 39.42 39.42 39.42 39.42 1.1K
15:09 39.44 39.44 39.43 39.43 0.5K
15:10 39.39 39.39 39.39 39.39 1.8K
15:11 39.36 39.36 39.36 39.36 1.2K
15:12 39.35 39.35 39.35 39.35 0.3K
15:13 39.36 39.38 39.36 39.38 5.1K
15:14 39.37 39.37 39.37 39.37 1.9K
15:16 39.28 39.28 39.28 39.28 0.3K
15:17 39.27 39.28 39.27 39.28 1.6K
15:18 39.28 39.28 39.28 39.28 0.2K
15:19 39.28 39.28 39.27 39.27 1.7K
15:22 39.32 39.32 39.32 39.32 0.1K
15:23 39.32 39.32 39.32 39.32 0.5K
15:24 39.32 39.35 39.32 39.35 1.3K
15:25 39.36 39.39 39.36 39.39 2.3K
15:26 39.39 39.39 39.36 39.36 1.2K
15:27 39.39 39.39 39.37 39.37 0.6K
15:28 39.37 39.38 39.37 39.38 0.4K
15:29 39.37 39.37 39.37 39.37 0.2K
15:30 39.37 39.37 39.37 39.37 0.9K
15:31 39.37 39.38 39.37 39.38 1.9K
15:33 39.48 39.52 39.48 39.48 2.8K
15:34 39.48 39.48 39.48 39.48 0.2K
15:35 39.47 39.47 39.47 39.47 1.3K
15:37 39.51 39.53 39.51 39.53 1.4K
15:38 39.55 39.55 39.54 39.54 1.0K
15:39 39.55 39.59 39.55 39.56 3.5K
15:41 39.57 39.57 39.57 39.57 0.4K
15:42 39.56 39.63 39.56 39.63 2.5K
15:43 39.66 39.66 39.66 39.66 0.7K
15:44 39.67 39.70 39.66 39.66 0.8K
15:45 39.67 39.67 39.61 39.62 5.3K
15:46 39.63 39.63 39.63 39.63 0.9K
15:47 39.62 39.62 39.62 39.62 0.2K
15:48 39.65 39.67 39.65 39.67 1.3K
15:49 39.67 39.69 39.67 39.69 1.7K
15:50 39.86 39.89 39.77 39.77 9.5K
15:51 39.74 39.75 39.74 39.75 4.4K
15:52 39.77 39.77 39.76 39.76 1.3K
15:53 39.80 39.82 39.79 39.78 4.9K
15:54 39.79 39.79 39.75 39.75 2.8K
15:55 39.78 39.78 39.70 39.70 12.7K
15:56 39.69 39.71 39.66 39.70 7.1K
15:57 39.70 39.70 39.68 39.70 5.5K
15:58 39.70 39.73 39.68 39.68 17.1K
15:59 39.78 39.78 39.69 39.72 35.1K
16:00 39.73 39.73 39.72 39.72 388.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし