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 46.52 46.52 46.25 46.48 4.4K
09:32 46.29 46.67 46.29 46.67 0.2K
09:33 46.29 46.29 46.25 46.25 0.9K
09:34 46.27 46.27 46.04 46.04 0.2K
09:35 46.27 46.27 46.05 46.05 2.0K
09:36 46.04 46.04 46.04 46.04 0.2K
09:37 46.04 46.05 46.04 46.05 0.2K
09:38 46.04 46.04 46.04 46.04 0.4K
09:39 46.04 46.04 46.04 46.04 0.2K
09:40 46.24 46.24 46.05 46.05 0.6K
09:41 46.04 46.04 46.04 46.04 0.2K
09:42 46.16 46.20 46.11 46.13 2.5K
09:43 46.04 46.18 46.04 46.18 1.7K
09:44 46.06 46.06 46.06 46.06 0.3K
09:45 46.03 46.03 46.03 46.03 0.1K
09:46 46.32 46.32 46.32 46.32 0.8K
09:47 46.14 46.14 46.14 46.14 0.1K
09:48 46.23 46.23 46.17 46.17 1.0K
09:49 46.09 46.09 46.09 46.09 0.6K
09:51 46.12 46.12 46.05 46.05 0.9K
09:53 46.14 46.14 46.14 46.14 0.2K
09:54 46.14 46.14 46.14 46.14 0.1K
09:55 46.14 46.14 46.05 46.05 0.5K
09:57 45.98 46.23 45.98 46.07 0.8K
09:58 45.93 45.93 45.89 45.89 0.2K
09:59 45.99 45.99 45.87 45.87 1.9K
10:01 46.07 46.07 45.95 45.95 2.6K
10:02 46.03 46.03 46.03 46.03 0.1K
10:03 46.04 46.04 46.04 46.04 0.2K
10:04 46.02 46.02 46.02 46.02 0.1K
10:05 46.13 46.14 46.13 46.14 1.6K
10:06 46.10 46.10 46.07 46.07 1.4K
10:07 46.10 46.10 46.10 46.10 0.2K
10:08 46.06 46.16 46.03 46.04 0.6K
10:11 46.06 46.06 46.06 46.06 0.2K
10:12 46.04 46.08 46.04 46.08 0.5K
10:13 46.11 46.11 46.11 46.11 0.1K
10:14 46.10 46.10 46.03 46.03 0.7K
10:15 46.16 46.16 46.16 46.16 0.7K
10:16 46.10 46.10 46.10 46.10 0.2K
10:17 46.18 46.18 46.18 46.18 0.1K
10:18 46.11 46.11 46.11 46.11 0.1K
10:19 46.19 46.19 46.19 46.19 0.3K
10:20 46.17 46.17 46.17 46.17 0.3K
10:22 46.16 46.16 46.16 46.16 0.3K
10:24 46.17 46.17 46.17 46.17 0.2K
10:26 46.17 46.21 46.17 46.21 2.2K
10:28 46.22 46.22 46.22 46.22 0.2K
10:29 46.26 46.27 46.26 46.27 2.1K
10:32 46.34 46.34 46.34 46.34 0.6K
10:34 46.32 46.32 46.32 46.32 0.7K
10:35 46.32 46.32 46.32 46.32 1.6K
10:36 46.24 46.24 46.24 46.24 0.8K
10:37 46.29 46.29 46.29 46.29 1.1K
10:47 46.30 46.30 46.30 46.30 0.9K
10:49 46.28 46.28 46.28 46.28 0.5K
10:51 46.28 46.28 46.28 46.28 0.5K
10:52 46.33 46.33 46.28 46.28 0.6K
10:54 46.23 46.23 46.23 46.23 0.2K
10:55 46.27 46.27 46.27 46.27 1.4K
10:57 46.23 46.23 46.23 46.23 0.6K
10:58 46.21 46.21 46.21 46.21 0.6K
10:59 46.25 46.25 46.25 46.25 0.1K
11:00 46.29 46.29 46.29 46.29 1.8K
11:04 46.26 46.26 46.26 46.26 1.5K
11:10 46.23 46.23 46.23 46.23 0.4K
11:11 46.25 46.25 46.25 46.25 0.6K
11:12 46.20 46.20 46.20 46.20 0.2K
11:13 46.23 46.23 46.23 46.23 0.5K
11:15 46.26 46.26 46.26 46.26 1.1K
11:16 46.25 46.25 46.25 46.25 0.2K
11:17 46.23 46.23 46.23 46.23 0.6K
11:20 46.23 46.23 46.23 46.23 0.2K
11:22 46.32 46.32 46.32 46.32 1.9K
11:24 46.31 46.31 46.31 46.31 0.6K
11:26 46.34 46.34 46.34 46.34 0.7K
11:30 46.37 46.37 46.37 46.37 1.7K
11:33 46.24 46.24 46.24 46.24 1.1K
11:41 46.18 46.18 46.15 46.15 0.8K
11:43 46.15 46.15 46.15 46.15 1.3K
11:52 46.23 46.23 46.23 46.23 0.3K
11:53 46.13 46.13 46.13 46.13 2.9K
11:54 46.16 46.16 46.16 46.16 0.6K
11:56 46.23 46.23 46.23 46.23 0.3K
11:57 46.17 46.17 46.17 46.17 0.4K
12:00 46.21 46.21 46.18 46.18 1.9K
12:06 46.13 46.13 46.13 46.13 0.7K
12:07 46.19 46.19 46.19 46.19 2.7K
12:16 46.18 46.18 46.18 46.18 0.2K
12:17 46.16 46.18 46.15 46.18 1.1K
12:18 46.15 46.15 46.15 46.15 1.4K
12:26 46.13 46.13 46.13 46.13 1.1K
12:27 46.08 46.08 46.05 46.05 1.9K
12:28 45.98 45.98 45.98 45.98 0.9K
12:30 45.94 45.94 45.94 45.94 1.2K
12:34 45.74 45.79 45.74 45.79 2.6K
12:38 45.82 45.82 45.82 45.82 2.0K
12:41 45.92 45.92 45.92 45.92 0.3K
12:44 45.93 45.93 45.93 45.93 0.2K
12:45 45.95 45.95 45.95 45.95 2.0K
12:51 45.86 45.86 45.86 45.86 0.6K
12:54 45.84 45.84 45.83 45.83 1.6K
12:59 45.85 45.87 45.85 45.87 0.2K
13:00 45.84 45.85 45.83 45.83 2.1K
13:01 45.89 45.89 45.89 45.89 0.3K
13:03 45.93 45.93 45.93 45.93 0.9K
13:05 45.96 45.97 45.96 45.97 0.9K
13:06 46.01 46.01 46.01 46.01 1.0K
13:10 46.05 46.05 46.05 46.05 2.1K
13:16 46.04 46.04 46.04 46.04 0.2K
13:18 46.09 46.09 46.09 46.09 0.2K
13:20 46.09 46.09 46.06 46.06 2.0K
13:22 46.10 46.10 46.10 46.10 1.0K
13:27 46.11 46.16 46.11 46.16 1.3K
13:30 46.21 46.21 46.21 46.21 1.4K
13:35 46.20 46.20 46.20 46.20 0.4K
13:36 46.25 46.25 46.25 46.25 2.1K
13:39 46.20 46.20 46.20 46.20 1.3K
13:40 46.23 46.24 46.23 46.24 2.6K
13:44 46.23 46.23 46.20 46.20 1.1K
13:48 46.22 46.22 46.22 46.22 0.9K
13:49 46.24 46.24 46.24 46.24 0.9K
13:51 46.27 46.27 46.27 46.27 0.5K
13:52 46.26 46.26 46.26 46.26 0.3K
13:53 46.22 46.22 46.22 46.22 0.4K
13:54 46.26 46.26 46.26 46.26 0.1K
13:55 46.26 46.26 46.26 46.26 0.1K
13:56 46.26 46.26 46.26 46.26 0.6K
13:59 46.26 46.26 46.26 46.26 0.2K
14:00 46.25 46.28 46.25 46.28 0.9K
14:01 46.27 46.27 46.27 46.27 0.2K
14:03 46.24 46.25 46.23 46.25 2.1K
14:05 46.25 46.25 46.25 46.25 0.4K
14:06 46.24 46.24 46.24 46.24 0.3K
14:07 46.29 46.35 46.29 46.35 2.1K
14:08 46.35 46.35 46.35 46.35 0.3K
14:09 46.39 46.39 46.39 46.39 0.7K
14:12 46.39 46.39 46.39 46.39 0.3K
14:14 46.38 46.38 46.38 46.38 0.2K
14:15 46.38 46.38 46.38 46.38 0.3K
14:16 46.38 46.38 46.38 46.38 0.3K
14:17 46.39 46.39 46.39 46.39 0.5K
14:18 46.36 46.36 46.36 46.36 1.8K
14:24 46.35 46.35 46.35 46.35 0.5K
14:25 46.35 46.35 46.35 46.35 0.2K
14:26 46.39 46.39 46.37 46.37 1.4K
14:27 46.37 46.37 46.37 46.37 0.6K
14:30 46.38 46.38 46.35 46.35 1.2K
14:36 46.38 46.38 46.38 46.38 2.0K
14:41 46.36 46.36 46.36 46.36 1.0K
14:42 46.29 46.29 46.29 46.29 0.5K
14:43 46.30 46.30 46.30 46.30 0.5K
14:45 46.32 46.36 46.32 46.36 1.2K
14:47 46.34 46.34 46.34 46.34 0.3K
14:49 46.29 46.29 46.29 46.29 0.5K
14:50 46.30 46.30 46.30 46.30 0.3K
14:53 46.33 46.33 46.33 46.33 0.5K
14:54 46.35 46.35 46.35 46.35 1.1K
14:56 46.31 46.31 46.30 46.30 0.6K
14:57 46.33 46.33 46.33 46.33 0.7K
14:58 46.36 46.36 46.36 46.36 0.4K
15:00 46.37 46.37 46.37 46.37 1.3K
15:03 46.38 46.38 46.38 46.38 0.9K
15:05 46.39 46.39 46.39 46.39 0.3K
15:06 46.37 46.37 46.36 46.36 1.2K
15:07 46.36 46.36 46.36 46.36 0.6K
15:09 46.34 46.34 46.34 46.34 1.7K
15:10 46.34 46.35 46.34 46.35 2.9K
15:12 46.37 46.37 46.35 46.35 1.7K
15:16 46.41 46.42 46.41 46.42 1.1K
15:17 46.41 46.41 46.41 46.41 2.8K
15:19 46.40 46.40 46.40 46.40 0.7K
15:21 46.40 46.40 46.40 46.40 0.6K
15:22 46.42 46.42 46.42 46.42 0.5K
15:23 46.45 46.45 46.45 46.45 5.4K
15:25 46.43 46.46 46.43 46.46 1.7K
15:27 46.46 46.47 46.46 46.47 1.3K
15:29 46.49 46.49 46.49 46.49 0.4K
15:30 46.43 46.43 46.43 46.43 1.4K
15:31 46.42 46.42 46.42 46.42 1.0K
15:32 46.41 46.41 46.41 46.41 0.3K
15:33 46.43 46.43 46.37 46.37 1.9K
15:35 46.37 46.37 46.37 46.37 2.0K
15:36 46.38 46.38 46.38 46.38 0.9K
15:37 46.39 46.39 46.39 46.39 0.8K
15:38 46.36 46.36 46.32 46.32 2.0K
15:39 46.34 46.34 46.34 46.34 0.8K
15:41 46.34 46.39 46.34 46.37 6.3K
15:43 46.38 46.38 46.38 46.38 1.1K
15:44 46.40 46.40 46.40 46.40 0.4K
15:45 46.40 46.43 46.40 46.40 1.4K
15:46 46.36 46.36 46.36 46.36 3.2K
15:48 46.37 46.40 46.37 46.37 1.1K
15:49 46.38 46.38 46.38 46.38 1.4K
15:50 46.33 46.42 46.33 46.42 3.5K
15:51 46.42 46.42 46.36 46.36 3.0K
15:52 46.34 46.40 46.34 46.40 4.7K
15:53 46.39 46.39 46.35 46.35 3.7K
15:54 46.35 46.35 46.35 46.35 0.4K
15:55 46.38 46.42 46.38 46.41 6.5K
15:56 46.39 46.41 46.39 46.41 3.4K
15:57 46.41 46.41 46.38 46.40 8.1K
15:58 46.39 46.43 46.37 46.37 10.0K
15:59 46.37 46.37 46.24 46.24 233.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし