カリックス (CALX)

CALX
🏛️ アメリカ →
59.51
最終更新: 2025-10-03
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
09:32 36.92 36.92 36.92 36.92 6.7K
09:37 37.08 37.11 37.08 37.11 0.6K
09:38 37.12 37.12 37.12 37.12 0.5K
09:41 37.13 37.13 37.13 37.13 0.4K
09:42 37.11 37.12 37.11 37.12 2.0K
09:43 37.14 37.14 37.14 37.14 0.3K
09:45 37.17 37.17 37.14 37.14 2.4K
09:46 37.24 37.24 37.24 37.24 0.1K
09:47 37.18 37.18 37.18 37.18 0.2K
09:48 37.17 37.17 37.17 37.17 0.5K
09:50 37.17 37.23 37.14 37.14 5.9K
09:52 37.26 37.26 37.26 37.26 0.6K
09:53 37.35 37.35 37.35 37.35 0.5K
09:54 37.28 37.28 37.28 37.28 5.2K
09:55 37.06 37.06 37.04 37.04 5.4K
09:56 37.05 37.05 37.05 37.05 1.6K
09:57 37.09 37.16 37.09 37.09 1.0K
09:58 37.09 37.09 37.01 37.01 1.7K
10:00 37.10 37.18 37.10 37.18 9.4K
10:02 37.23 37.31 37.23 37.31 4.6K
10:03 37.23 37.23 37.23 37.23 1.3K
10:04 37.20 37.20 37.16 37.16 3.9K
10:05 37.22 37.22 37.20 37.20 2.4K
10:06 37.20 37.23 37.20 37.23 1.2K
10:07 37.18 37.20 37.17 37.20 2.0K
10:09 37.20 37.20 37.20 37.20 1.3K
10:10 37.14 37.14 37.14 37.14 2.0K
10:11 37.15 37.18 37.15 37.18 0.6K
10:12 37.17 37.17 37.17 37.17 1.8K
10:16 37.20 37.20 37.20 37.20 1.6K
10:21 37.18 37.23 37.18 37.23 2.6K
10:22 37.24 37.43 37.24 37.36 56.1K
10:23 37.40 37.40 37.40 37.40 3.1K
10:24 37.45 37.45 37.43 37.42 3.2K
10:25 37.40 37.40 37.40 37.40 1.1K
10:26 37.41 37.41 37.37 37.37 1.7K
10:27 37.41 37.41 37.40 37.40 0.4K
10:28 37.37 37.39 37.37 37.39 0.7K
10:29 37.41 37.41 37.41 37.41 0.6K
10:30 37.43 37.44 37.38 37.38 4.2K
10:31 37.40 37.40 37.40 37.40 0.7K
10:33 37.41 37.41 37.41 37.41 2.2K
10:34 37.41 37.42 37.38 37.40 4.8K
10:35 37.40 37.40 37.40 37.40 2.2K
10:36 37.40 37.40 37.40 37.40 5.1K
10:37 37.41 37.41 37.41 37.41 0.4K
10:38 37.41 37.41 37.36 37.36 4.2K
10:39 37.36 37.36 37.28 37.29 2.2K
10:40 37.28 37.29 37.28 37.29 0.7K
10:41 37.36 37.36 37.36 37.36 0.5K
10:42 37.35 37.35 37.35 37.35 3.4K
10:43 37.27 37.27 37.27 37.27 3.8K
10:46 37.37 37.37 37.37 37.37 1.1K
10:47 37.34 37.34 37.34 37.34 0.8K
10:48 37.34 37.34 37.34 37.34 0.5K
10:49 37.35 37.35 37.32 37.34 3.0K
10:50 37.35 37.37 37.35 37.37 3.4K
10:51 37.37 37.39 37.37 37.39 6.7K
10:52 37.39 37.39 37.37 37.37 1.6K
10:53 37.33 37.33 37.30 37.30 1.9K
10:54 37.30 37.30 37.30 37.30 1.1K
10:55 37.26 37.29 37.26 37.29 2.1K
10:56 37.24 37.27 37.24 37.27 2.3K
10:57 37.27 37.28 37.27 37.28 1.0K
10:59 37.27 37.28 37.27 37.28 0.5K
11:00 37.26 37.30 37.25 37.30 4.1K
11:01 37.32 37.33 37.28 37.28 10.0K
11:02 37.25 37.25 37.25 37.25 1.3K
11:04 37.27 37.27 37.27 37.27 0.2K
11:05 37.25 37.25 37.22 37.22 1.1K
11:06 37.23 37.23 37.23 37.23 0.7K
11:07 37.27 37.28 37.27 37.28 0.5K
11:08 37.28 37.30 37.28 37.30 1.8K
11:09 37.33 37.35 37.33 37.35 7.4K
11:10 37.35 37.35 37.35 37.35 0.8K
11:11 37.33 37.35 37.33 37.35 2.9K
11:12 37.35 37.38 37.32 37.32 4.3K
11:13 37.32 37.32 37.31 37.31 4.0K
11:14 37.28 37.28 37.28 37.28 1.3K
11:15 37.29 37.34 37.29 37.34 2.9K
11:16 37.31 37.31 37.31 37.31 0.2K
11:17 37.36 37.36 37.36 37.35 1.3K
11:18 37.36 37.37 37.33 37.33 5.1K
11:19 37.36 37.36 37.34 37.34 1.3K
11:20 37.34 37.35 37.34 37.35 1.2K
11:21 37.35 37.35 37.34 37.34 7.5K
11:22 37.37 37.37 37.37 37.37 0.9K
11:23 37.37 37.37 37.37 37.37 0.6K
11:24 37.38 37.38 37.38 37.38 2.2K
11:25 37.36 37.38 37.36 37.38 1.3K
11:26 37.38 37.40 37.36 37.35 2.5K
11:27 37.37 37.39 37.37 37.38 13.3K
11:28 37.35 37.35 37.31 37.34 3.4K
11:29 37.34 37.34 37.32 37.32 1.4K
11:30 37.30 37.30 37.30 37.30 0.2K
11:31 37.30 37.30 37.30 37.30 0.9K
11:32 37.31 37.31 37.29 37.29 2.3K
11:34 37.32 37.32 37.32 37.32 0.4K
11:35 37.32 37.32 37.32 37.32 0.4K
11:36 37.32 37.32 37.29 37.29 3.9K
11:38 37.31 37.32 37.31 37.32 2.5K
11:39 37.32 37.33 37.31 37.31 9.0K
11:40 37.32 37.35 37.32 37.32 5.1K
11:41 37.35 37.37 37.35 37.37 2.4K
11:42 37.40 37.41 37.38 37.41 19.0K
11:43 37.40 37.45 37.36 37.45 109.5K
11:44 37.51 37.52 37.50 37.50 3.8K
11:45 37.52 37.55 37.52 37.55 6.1K
11:46 37.66 37.74 37.63 37.71 12.9K
11:47 37.75 37.77 37.74 37.77 8.6K
11:48 37.76 37.77 37.76 37.77 2.5K
11:49 37.77 37.79 37.77 37.77 0.9K
11:50 37.74 37.76 37.74 37.75 2.6K
11:51 37.76 37.76 37.76 37.76 0.9K
11:52 37.78 37.78 37.78 37.78 1.2K
11:53 37.75 37.77 37.75 37.77 2.5K
11:54 37.77 37.77 37.73 37.73 3.0K
11:55 37.73 37.75 37.73 37.73 1.2K
11:56 37.75 37.84 37.73 37.80 12.7K
11:57 37.75 37.75 37.73 37.73 2.2K
11:58 37.70 37.70 37.70 37.70 11.0K
11:59 37.72 37.72 37.62 37.62 5.2K
12:00 37.69 37.69 37.69 37.69 0.7K
12:01 37.77 37.85 37.77 37.83 1.7K
12:02 37.79 37.80 37.75 37.80 9.1K
12:03 37.79 37.82 37.75 37.76 9.5K
12:04 37.82 37.82 37.81 37.81 0.7K
12:05 37.81 37.81 37.81 37.81 0.6K
12:06 37.82 37.82 37.75 37.75 3.9K
12:07 37.78 37.78 37.78 37.78 0.3K
12:08 37.80 37.80 37.80 37.80 0.3K
12:09 37.80 37.80 37.80 37.80 0.2K
12:10 37.81 37.81 37.81 37.81 0.8K
12:11 37.81 37.81 37.81 37.81 0.4K
12:12 37.81 37.84 37.81 37.84 1.8K
12:13 37.84 37.84 37.84 37.84 2.1K
12:14 37.83 37.83 37.83 37.83 1.0K
12:15 37.83 37.83 37.82 37.82 2.1K
12:16 37.81 37.82 37.81 37.82 3.9K
12:17 37.82 37.85 37.82 37.84 5.0K
12:18 37.84 37.84 37.84 37.84 1.0K
12:19 37.84 37.85 37.84 37.85 5.3K
12:20 37.90 37.90 37.86 37.88 10.6K
12:21 37.86 37.86 37.85 37.86 4.2K
12:22 37.87 37.87 37.84 37.84 4.4K
12:23 37.87 37.87 37.85 37.85 0.6K
12:24 37.87 37.87 37.81 37.81 5.8K
12:25 37.83 37.85 37.83 37.85 1.6K
12:27 37.81 37.81 37.81 37.81 0.6K
12:28 37.82 37.86 37.80 37.81 4.5K
12:29 37.81 37.84 37.80 37.84 7.3K
12:30 37.86 37.88 37.86 37.88 9.7K
12:31 37.85 37.91 37.85 37.91 1.1K
12:32 37.90 37.90 37.87 37.87 3.5K
12:33 37.89 37.89 37.85 37.85 2.8K
12:34 37.89 37.89 37.89 37.89 0.7K
12:35 37.90 38.09 37.90 38.05 117.3K
12:36 38.07 38.08 38.00 38.03 15.1K
12:37 38.08 38.14 38.07 38.14 9.0K
12:38 38.12 38.14 38.07 38.14 2.9K
12:40 38.16 38.16 37.99 38.00 10.8K
12:41 37.97 38.01 37.97 38.01 1.6K
12:42 38.00 38.00 38.00 38.00 6.5K
12:43 38.08 38.10 38.08 38.10 147.3K
12:44 38.14 38.14 38.12 38.12 5.9K
12:45 38.10 38.17 38.10 38.11 28.9K
12:47 38.15 38.32 38.13 38.28 20.3K
12:48 38.34 38.41 38.34 38.39 1.5K
12:49 38.40 38.41 38.36 38.41 3.0K
12:50 38.43 38.52 38.43 38.52 2.3K
12:51 38.48 38.52 38.44 38.44 5.9K
12:52 38.43 38.43 38.43 38.43 1.1K
12:53 38.49 38.49 38.42 38.48 10.2K
12:54 38.49 38.49 38.45 38.48 5.9K
12:55 38.46 38.49 38.46 38.49 4.6K
12:57 38.59 38.59 38.59 38.59 0.7K
12:59 38.62 38.62 38.62 38.62 1.2K
13:00 38.56 38.57 38.56 38.57 2.0K
13:01 38.59 38.62 38.58 38.59 3.8K
13:02 38.61 38.61 38.58 38.58 1.5K
13:03 38.53 38.55 38.50 38.55 5.4K
13:04 38.51 38.51 38.51 38.51 2.5K
13:05 38.50 38.55 38.50 38.55 2.4K
13:06 38.56 38.56 38.56 38.56 0.6K
13:07 38.56 38.69 38.56 38.69 5.6K
13:08 38.71 38.71 38.71 38.71 0.1K
13:09 38.71 38.71 38.71 38.71 1.0K
13:10 38.70 38.70 38.70 38.70 1.0K
13:12 38.74 38.76 38.74 38.74 2.6K
13:13 38.71 38.71 38.71 38.71 1.3K
13:14 38.69 38.69 38.69 38.69 3.4K
13:15 38.67 38.67 38.67 38.67 0.4K
13:17 38.66 38.66 38.64 38.64 4.3K
13:18 38.65 38.65 38.65 38.65 1.5K
13:20 38.59 38.59 38.59 38.59 1.7K
13:21 38.55 38.55 38.55 38.55 2.2K
13:23 38.47 38.47 38.39 38.39 2.5K
13:24 38.40 38.40 38.40 38.40 2.0K
13:25 38.42 38.42 38.42 38.42 2.5K
13:29 38.59 38.59 38.54 38.54 4.4K
13:30 38.60 38.63 38.60 38.63 1.0K
13:31 38.61 38.61 38.58 38.58 2.1K
13:32 38.52 38.52 38.52 38.52 2.8K
13:33 38.55 38.55 38.50 38.53 1.3K
13:34 38.53 38.53 38.53 38.53 3.8K
13:35 38.53 38.53 38.53 38.53 2.8K
13:36 38.52 38.55 38.52 38.55 7.7K
13:37 38.48 38.48 38.48 38.48 1.2K
13:38 38.50 38.50 38.42 38.42 4.9K
13:39 38.47 38.47 38.47 38.47 1.4K
13:40 38.48 38.48 38.48 38.48 0.8K
13:41 38.46 38.48 38.46 38.48 1.9K
13:42 38.51 38.51 38.51 38.51 1.8K
13:43 38.56 38.56 38.56 38.56 0.5K
13:44 38.59 38.59 38.59 38.59 4.2K
13:45 38.60 38.70 38.60 38.66 8.4K
13:46 38.70 38.70 38.66 38.66 4.5K
13:47 38.68 38.71 38.68 38.68 2.2K
13:48 38.66 38.66 38.66 38.66 0.3K
13:49 38.67 38.69 38.67 38.69 2.0K
13:50 38.67 38.67 38.67 38.67 1.5K
13:51 38.64 38.65 38.63 38.65 2.4K
13:52 38.66 38.79 38.66 38.78 9.8K
13:53 38.79 38.79 38.76 38.79 1.6K
13:54 38.77 38.83 38.77 38.80 3.7K
13:55 38.78 38.78 38.77 38.77 4.1K
13:57 38.79 38.79 38.79 38.79 0.5K
13:58 38.80 38.80 38.77 38.79 1.0K
13:59 38.79 38.82 38.79 38.82 1.5K
14:00 38.85 38.85 38.85 38.85 2.0K
14:01 38.93 38.93 38.93 38.93 0.8K
14:02 38.94 38.98 38.94 38.98 3.7K
14:04 39.00 39.04 39.00 39.04 7.3K
14:06 39.01 39.01 39.00 39.00 0.9K
14:07 39.02 39.02 39.02 39.02 0.7K
14:08 39.00 39.00 39.00 39.00 3.0K
14:09 39.02 39.02 39.02 39.02 2.1K
14:10 39.01 39.01 39.01 39.01 0.5K
14:11 38.98 38.98 38.97 38.97 2.1K
14:12 38.96 38.96 38.96 38.96 1.7K
14:13 38.94 38.97 38.94 38.97 0.3K
14:14 38.96 38.96 38.96 38.96 1.4K
14:15 39.01 39.03 39.01 39.03 2.9K
14:17 38.99 38.99 38.97 38.96 6.0K
14:18 39.03 39.03 39.03 39.03 1.6K
14:20 38.98 38.98 38.98 38.98 2.0K
14:21 39.02 39.02 39.02 39.02 0.4K
14:22 39.03 39.03 39.03 39.03 0.5K
14:23 39.04 39.04 38.99 38.99 1.8K
14:24 39.00 39.00 39.00 39.00 0.3K
14:25 39.00 39.00 38.95 38.95 3.0K
14:26 38.93 38.93 38.90 38.90 4.5K
14:28 38.91 38.91 38.91 38.91 0.6K
14:29 38.89 38.89 38.89 38.89 1.3K
14:30 38.90 38.90 38.90 38.90 1.2K
14:32 38.94 38.94 38.94 38.94 0.9K
14:34 38.94 38.94 38.94 38.94 0.7K
14:35 38.93 38.93 38.86 38.86 4.7K
14:36 38.88 38.88 38.88 38.88 0.4K
14:37 38.86 38.86 38.84 38.84 3.0K
14:38 38.92 38.97 38.92 38.97 4.2K
14:39 39.00 39.00 38.99 38.99 2.7K
14:41 39.01 39.01 38.94 38.94 4.2K
14:42 38.91 38.91 38.91 38.91 1.7K
14:44 38.98 38.98 38.98 38.98 1.6K
14:46 38.99 39.03 38.99 39.03 1.3K
14:48 39.05 39.05 39.05 39.05 1.0K
14:49 39.03 39.03 39.01 39.01 1.0K
14:50 39.00 39.00 39.00 38.99 3.7K
14:51 39.02 39.03 39.02 39.03 0.9K
14:52 39.01 39.01 39.01 39.01 1.3K
14:53 39.02 39.02 39.02 39.02 1.0K
14:54 39.01 39.01 39.01 39.01 3.2K
14:56 39.00 39.01 38.99 38.99 5.1K
14:59 39.00 39.00 39.00 39.00 0.9K
15:00 38.98 38.98 38.98 38.98 2.4K
15:01 38.98 38.98 38.98 38.98 0.2K
15:02 38.94 38.95 38.94 38.95 4.2K
15:03 38.96 38.96 38.90 38.91 1.9K
15:04 38.89 38.89 38.86 38.86 1.8K
15:05 38.82 38.83 38.79 38.83 3.1K
15:06 38.80 38.80 38.80 38.80 0.7K
15:07 38.79 38.79 38.79 38.79 1.8K
15:08 38.78 38.80 38.78 38.80 2.1K
15:09 38.79 38.80 38.79 38.80 1.2K
15:10 38.83 38.86 38.79 38.78 5.9K
15:11 38.77 38.79 38.77 38.79 1.6K
15:12 38.82 38.82 38.79 38.79 3.5K
15:13 38.76 38.76 38.73 38.74 2.5K
15:14 38.76 38.81 38.76 38.81 1.6K
15:15 38.83 38.83 38.83 38.83 1.4K
15:16 38.83 38.85 38.83 38.85 1.4K
15:17 38.85 38.86 38.85 38.85 1.6K
15:18 38.87 38.87 38.78 38.79 4.6K
15:19 38.79 38.79 38.79 38.79 0.6K
15:20 38.81 38.82 38.78 38.78 3.0K
15:21 38.77 38.77 38.77 38.77 1.6K
15:22 38.85 38.85 38.82 38.82 1.2K
15:23 38.81 38.81 38.75 38.75 2.8K
15:24 38.73 38.73 38.73 38.73 1.6K
15:25 38.74 38.74 38.74 38.74 1.2K
15:26 38.73 38.73 38.73 38.73 0.6K
15:27 38.73 38.77 38.71 38.77 3.4K
15:29 38.75 38.75 38.69 38.69 7.3K
15:30 38.80 38.80 38.80 38.80 1.1K
15:31 38.78 38.78 38.78 38.78 0.6K
15:32 38.78 38.78 38.75 38.75 2.1K
15:33 38.74 38.76 38.74 38.75 4.9K
15:34 38.77 38.77 38.74 38.74 1.8K
15:35 38.66 38.73 38.66 38.73 4.6K
15:36 38.74 38.74 38.74 38.74 1.4K
15:37 38.72 38.72 38.72 38.72 0.8K
15:38 38.70 38.70 38.66 38.66 5.8K
15:39 38.65 38.65 38.59 38.59 3.2K
15:40 38.56 38.57 38.54 38.54 4.6K
15:41 38.41 38.41 38.37 38.37 10.3K
15:42 38.36 38.36 38.32 38.32 2.5K
15:43 38.29 38.32 38.29 38.32 9.4K
15:44 38.40 38.40 38.35 38.35 4.9K
15:45 38.34 38.35 38.31 38.35 3.8K
15:46 38.36 38.37 38.35 38.37 4.5K
15:47 38.36 38.36 38.31 38.31 3.6K
15:48 38.29 38.29 38.21 38.21 4.6K
15:49 38.21 38.27 38.19 38.27 6.9K
15:50 38.23 38.50 38.23 38.48 29.9K
15:51 38.52 38.64 38.51 38.64 16.8K
15:52 38.63 38.74 38.63 38.69 12.5K
15:53 38.66 38.66 38.59 38.63 10.0K
15:54 38.64 38.72 38.62 38.72 7.1K
15:55 38.81 38.91 38.74 38.91 69.2K
15:56 38.91 38.91 38.86 38.90 26.1K
15:57 38.88 39.05 38.88 39.05 29.1K
15:58 39.05 39.11 39.04 39.09 60.5K
15:59 39.07 39.14 39.03 39.05 323.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし