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
09:30 44.90 44.90 44.57 44.57 10.0K
09:31 44.83 44.84 44.83 44.84 0.3K
09:32 44.85 44.85 44.74 44.74 2.3K
09:35 44.68 44.68 44.53 44.53 0.7K
09:37 44.64 44.64 44.39 44.50 1.9K
09:38 44.43 44.43 44.37 44.39 1.6K
09:39 44.24 44.24 44.24 44.24 0.7K
09:41 44.27 44.27 44.27 44.27 0.3K
09:44 44.25 44.25 44.25 44.25 0.1K
09:45 44.27 44.27 44.27 44.27 0.4K
09:47 44.27 44.27 44.27 44.27 0.6K
09:49 44.34 44.34 44.34 44.34 0.9K
09:51 43.86 43.87 43.86 43.87 21.8K
09:52 43.83 43.87 43.83 43.83 5.8K
09:54 43.96 43.96 43.96 43.96 2.8K
09:57 43.86 43.86 43.86 43.86 0.8K
09:58 43.77 43.77 43.77 43.77 0.1K
09:59 43.77 43.77 43.77 43.77 0.6K
10:01 43.77 43.77 43.77 43.77 0.8K
10:02 43.84 43.84 43.84 43.84 1.2K
10:04 43.95 43.95 43.95 43.95 1.2K
10:07 43.93 43.93 43.93 43.93 0.3K
10:09 43.96 43.96 43.96 43.96 1.0K
10:10 43.92 43.92 43.84 43.84 5.1K
10:15 43.82 43.82 43.82 43.82 0.3K
10:16 43.81 43.81 43.81 43.81 0.6K
10:17 43.74 43.74 43.71 43.71 0.6K
10:19 43.77 43.77 43.77 43.77 0.4K
10:20 43.73 43.73 43.73 43.73 0.8K
10:21 43.57 43.57 43.57 43.57 0.4K
10:22 43.57 43.61 43.51 43.61 2.4K
10:23 43.61 43.64 43.61 43.64 1.3K
10:25 43.54 43.54 43.50 43.50 2.0K
10:26 43.46 43.46 43.46 43.46 0.8K
10:28 43.37 43.37 43.37 43.37 1.3K
10:32 43.40 43.40 43.40 43.40 0.6K
10:36 43.41 43.41 43.41 43.41 0.3K
10:37 43.39 43.39 43.39 43.39 0.7K
10:39 43.42 43.53 43.42 43.53 0.7K
10:40 43.58 43.58 43.53 43.53 1.2K
10:41 43.56 43.56 43.53 43.53 1.4K
10:43 43.53 43.53 43.53 43.53 0.5K
10:44 43.55 43.55 43.55 43.55 0.3K
10:45 43.55 43.55 43.50 43.50 1.5K
10:46 43.51 43.53 43.51 43.53 0.6K
10:47 43.46 43.46 43.46 43.46 1.3K
10:49 43.47 43.47 43.47 43.46 1.1K
10:50 43.55 43.56 43.55 43.56 1.3K
10:51 43.61 43.61 43.61 43.61 1.0K
10:55 43.63 43.63 43.63 43.63 1.7K
11:00 43.57 43.57 43.57 43.57 0.6K
11:01 43.62 43.66 43.62 43.66 1.0K
11:02 43.68 43.68 43.68 43.68 1.1K
11:03 43.68 43.68 43.68 43.68 0.2K
11:04 43.70 43.70 43.70 43.70 0.2K
11:05 43.69 43.69 43.69 43.69 0.4K
11:06 43.68 43.68 43.67 43.67 1.5K
11:07 43.67 43.74 43.67 43.74 1.6K
11:08 43.74 43.74 43.71 43.71 1.9K
11:09 43.74 43.74 43.74 43.74 0.7K
11:10 43.76 43.77 43.76 43.77 1.2K
11:11 43.72 43.72 43.72 43.72 0.2K
11:12 43.78 43.78 43.71 43.71 0.9K
11:13 43.77 43.77 43.70 43.70 3.6K
11:14 43.62 43.68 43.62 43.68 0.4K
11:15 43.68 43.68 43.68 43.68 0.6K
11:16 43.62 43.62 43.62 43.62 0.8K
11:18 43.59 43.63 43.59 43.63 0.4K
11:20 43.59 43.59 43.59 43.59 0.4K
11:21 43.62 43.62 43.62 43.62 4.7K
11:22 43.55 43.55 43.49 43.49 1.4K
11:24 43.46 43.48 43.46 43.48 9.1K
11:25 43.50 43.51 43.48 43.48 2.9K
11:26 43.45 43.50 43.45 43.50 1.2K
11:27 43.55 43.56 43.54 43.56 10.5K
11:28 43.53 43.57 43.52 43.52 3.7K
11:29 43.56 43.56 43.51 43.51 0.3K
11:30 43.56 43.57 43.56 43.57 1.3K
11:31 43.57 43.57 43.56 43.56 1.0K
11:32 43.56 43.56 43.56 43.56 0.5K
11:33 43.53 43.53 43.53 43.53 0.5K
11:34 43.53 43.65 43.53 43.64 13.5K
11:36 43.62 43.62 43.62 43.62 0.4K
11:37 43.62 43.62 43.62 43.62 2.5K
11:39 43.53 43.53 43.45 43.45 1.9K
11:40 43.50 43.50 43.50 43.50 1.2K
11:42 43.52 43.52 43.52 43.52 3.8K
11:43 43.52 43.59 43.52 43.56 16.7K
11:46 43.60 43.60 43.60 43.60 0.8K
11:48 43.66 43.68 43.66 43.68 5.3K
11:49 43.68 43.68 43.68 43.68 1.5K
11:50 43.64 43.64 43.64 43.64 0.6K
11:51 43.64 43.64 43.59 43.59 1.5K
11:52 43.63 43.63 43.63 43.63 0.3K
11:53 43.66 43.66 43.66 43.66 0.6K
11:55 43.64 43.64 43.57 43.57 5.4K
11:59 43.61 43.61 43.61 43.61 2.1K
12:00 43.56 43.56 43.56 43.56 1.7K
12:02 43.62 43.67 43.62 43.67 0.7K
12:03 43.64 43.64 43.61 43.61 4.0K
12:05 43.74 43.74 43.70 43.71 0.8K
12:07 43.70 43.70 43.70 43.70 0.6K
12:08 43.70 43.70 43.70 43.70 0.4K
12:09 43.71 43.75 43.71 43.75 3.0K
12:11 43.77 43.77 43.75 43.75 1.3K
12:12 43.73 43.73 43.73 43.73 0.6K
12:13 43.73 43.73 43.70 43.70 1.7K
12:14 43.70 43.70 43.70 43.70 1.9K
12:15 43.72 43.72 43.70 43.70 0.8K
12:16 43.67 43.67 43.67 43.67 0.3K
12:17 43.69 43.69 43.67 43.67 1.7K
12:19 43.68 43.68 43.65 43.65 8.3K
12:21 43.65 43.65 43.65 43.65 4.0K
12:23 43.68 43.68 43.68 43.68 0.4K
12:24 43.69 43.69 43.69 43.69 0.9K
12:25 43.75 43.75 43.75 43.75 0.7K
12:26 43.70 43.70 43.70 43.70 0.6K
12:27 43.72 43.72 43.70 43.70 4.1K
12:28 43.74 43.74 43.74 43.74 0.7K
12:29 43.65 43.65 43.65 43.65 2.6K
12:30 43.68 43.75 43.68 43.75 2.3K
12:31 43.71 43.71 43.71 43.71 0.8K
12:33 43.74 43.74 43.72 43.72 3.0K
12:39 43.76 43.76 43.76 43.76 1.3K
12:41 43.74 43.74 43.74 43.74 0.2K
12:42 43.75 43.75 43.72 43.72 2.2K
12:46 43.76 43.78 43.76 43.78 6.5K
12:51 43.79 43.79 43.79 43.79 4.3K
12:56 43.86 43.86 43.86 43.86 0.7K
12:57 43.88 43.88 43.88 43.88 0.5K
12:59 43.91 43.93 43.91 43.93 1.9K
13:00 43.89 43.89 43.89 43.89 1.1K
13:01 43.88 43.88 43.88 43.88 0.2K
13:03 43.91 43.91 43.91 43.91 1.4K
13:05 43.87 43.87 43.87 43.87 0.5K
13:07 43.89 43.94 43.89 43.94 1.5K
13:08 43.98 43.98 43.96 43.96 1.7K
13:09 43.95 43.97 43.95 43.97 1.3K
13:10 43.94 43.94 43.94 43.94 0.7K
13:12 43.95 43.95 43.91 43.91 4.6K
13:13 43.90 43.90 43.89 43.89 4.3K
13:14 43.91 43.92 43.91 43.92 0.5K
13:15 43.89 43.89 43.89 43.89 3.3K
13:17 43.92 43.94 43.88 43.94 6.8K
13:24 44.00 44.00 44.00 44.00 1.2K
13:26 43.98 44.00 43.98 44.00 2.4K
13:27 44.05 44.05 44.00 44.00 3.0K
13:28 44.02 44.02 44.02 44.02 0.3K
13:29 44.01 44.01 44.01 44.01 0.9K
13:30 44.03 44.03 44.03 44.03 0.9K
13:32 44.07 44.08 44.07 44.08 1.3K
13:34 44.09 44.11 44.09 44.11 0.9K
13:35 44.10 44.13 44.07 44.07 3.6K
13:36 44.09 44.09 44.09 44.09 2.7K
13:38 44.15 44.15 44.15 44.15 0.7K
13:40 44.20 44.20 44.20 44.20 1.2K
13:41 44.21 44.23 44.21 44.23 0.4K
13:42 44.21 44.21 44.21 44.21 1.3K
13:44 44.22 44.26 44.22 44.26 1.8K
13:50 44.30 44.33 44.30 44.33 1.0K
13:56 44.30 44.30 44.30 44.30 0.5K
13:57 44.33 44.33 44.33 44.33 0.1K
13:58 44.26 44.28 44.26 44.28 5.0K
14:03 44.29 44.31 44.29 44.31 0.9K
14:04 44.31 44.31 44.31 44.31 0.2K
14:05 44.31 44.31 44.31 44.31 0.3K
14:06 44.32 44.32 44.32 44.32 0.5K
14:07 44.26 44.26 44.22 44.22 3.4K
14:08 44.19 44.19 44.18 44.18 0.9K
14:09 44.06 44.06 44.06 44.06 1.7K
14:10 44.06 44.06 44.06 44.06 0.7K
14:11 44.08 44.08 44.08 44.08 0.4K
14:12 44.06 44.17 44.06 44.17 3.1K
14:14 44.08 44.08 44.07 44.07 1.3K
14:16 44.04 44.04 44.02 44.02 1.5K
14:17 43.97 43.97 43.97 43.97 0.8K
14:18 43.97 44.01 43.97 44.01 2.1K
14:21 44.06 44.06 44.06 44.06 0.1K
14:22 44.06 44.06 44.06 44.06 0.2K
14:23 44.06 44.06 44.06 44.06 0.1K
14:24 44.07 44.07 44.07 44.07 0.2K
14:25 44.03 44.03 44.03 44.03 0.9K
14:26 44.11 44.11 44.11 44.11 0.4K
14:27 44.11 44.11 44.11 44.11 0.5K
14:28 44.11 44.11 44.11 44.11 1.2K
14:29 44.20 44.20 44.20 44.20 0.9K
14:30 44.24 44.24 44.21 44.21 0.8K
14:31 44.23 44.23 44.23 44.23 0.5K
14:32 44.22 44.22 44.17 44.18 1.9K
14:33 44.20 44.20 44.17 44.17 1.3K
14:34 44.13 44.13 44.13 44.13 0.8K
14:36 44.15 44.15 44.15 44.15 1.5K
14:39 44.18 44.18 44.16 44.16 0.8K
14:40 44.15 44.15 44.14 44.14 0.5K
14:41 44.15 44.15 44.13 44.13 2.2K
14:42 44.10 44.10 44.10 44.10 1.1K
14:43 44.08 44.08 44.03 44.03 3.6K
14:44 44.03 44.03 44.01 44.01 5.5K
14:47 43.99 43.99 43.99 43.99 0.5K
14:48 44.03 44.04 44.03 44.04 1.5K
14:49 44.02 44.02 44.00 44.00 0.9K
14:50 43.98 43.98 43.96 43.96 1.5K
14:51 43.99 44.02 43.99 44.02 1.5K
14:52 43.99 43.99 43.99 43.99 0.3K
14:53 43.99 44.02 43.99 44.02 0.5K
14:54 44.02 44.08 44.01 44.08 4.1K
14:55 44.07 44.09 44.07 44.09 0.7K
14:56 44.08 44.15 44.08 44.15 1.1K
14:57 44.15 44.15 44.15 44.15 0.7K
14:58 44.14 44.14 44.14 44.14 0.4K
14:59 44.14 44.14 44.14 44.14 0.4K
15:00 44.13 44.13 44.13 44.13 1.4K
15:01 44.15 44.15 44.13 44.13 5.2K
15:02 44.15 44.27 44.15 44.24 9.6K
15:03 44.22 44.22 44.22 44.22 1.3K
15:06 44.24 44.24 44.24 44.24 2.4K
15:07 44.26 44.26 44.26 44.26 0.2K
15:08 44.26 44.26 44.26 44.26 1.4K
15:09 44.19 44.19 44.19 44.19 2.5K
15:13 44.20 44.20 44.19 44.19 1.9K
15:14 44.19 44.19 44.19 44.19 1.6K
15:15 44.18 44.18 44.18 44.18 0.9K
15:16 44.20 44.20 44.20 44.20 0.5K
15:17 44.17 44.17 44.17 44.17 3.0K
15:18 44.16 44.16 44.16 44.16 1.2K
15:21 44.15 44.15 44.14 44.14 1.3K
15:22 44.14 44.14 44.14 44.14 0.9K
15:23 44.14 44.14 44.14 44.14 0.2K
15:24 44.12 44.15 44.12 44.15 4.7K
15:28 44.13 44.14 44.11 44.11 1.6K
15:29 44.09 44.10 44.09 44.10 1.8K
15:30 44.08 44.09 44.08 44.09 6.4K
15:34 44.13 44.13 44.13 44.13 1.1K
15:35 44.15 44.15 44.14 44.14 2.5K
15:36 44.12 44.12 44.12 44.12 1.7K
15:38 44.13 44.13 44.11 44.11 3.6K
15:40 44.10 44.10 44.10 44.10 1.1K
15:41 44.07 44.07 44.07 44.07 1.6K
15:42 44.05 44.11 44.05 44.11 4.0K
15:43 44.12 44.12 44.12 44.12 0.9K
15:44 44.13 44.13 44.13 44.13 0.6K
15:45 44.15 44.15 44.14 44.14 3.6K
15:46 44.17 44.18 44.11 44.11 5.4K
15:47 44.15 44.15 44.13 44.13 1.8K
15:48 44.11 44.11 44.10 44.10 2.8K
15:49 44.13 44.13 44.11 44.11 1.0K
15:50 44.08 44.12 44.08 44.12 7.1K
15:51 44.16 44.16 44.13 44.13 4.5K
15:52 44.17 44.20 44.17 44.19 7.7K
15:53 44.19 44.19 44.14 44.17 9.7K
15:54 44.22 44.23 44.20 44.23 10.0K
15:55 44.22 44.24 44.20 44.24 13.3K
15:56 44.25 44.25 44.14 44.14 14.2K
15:57 44.16 44.19 44.16 44.18 9.8K
15:58 44.19 44.24 44.16 44.17 21.6K
15:59 44.14 44.19 44.13 44.19 154.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし