カリックス (CALX)

CALX
🏛️ アメリカ →
60.95
最終更新: 2025-10-02
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 52.81 52.81 52.79 52.81 15.4K
09:31 52.78 52.78 52.78 52.78 0.3K
09:32 52.88 52.88 52.88 52.88 0.2K
09:33 52.97 53.09 52.97 53.04 2.8K
09:34 53.07 53.07 53.07 53.07 0.9K
09:35 53.20 53.20 53.20 53.20 1.3K
09:41 53.05 53.05 53.05 53.05 1.8K
09:42 53.13 53.15 53.13 53.15 5.2K
09:43 53.15 53.15 53.15 53.15 1.3K
09:45 53.12 53.12 53.12 53.12 0.2K
09:49 53.08 53.08 53.08 53.08 0.9K
09:51 53.14 53.14 53.14 53.14 0.2K
09:52 53.14 53.14 53.00 53.01 4.2K
09:53 53.00 53.00 53.00 53.00 2.8K
09:54 52.96 52.99 52.89 52.89 6.4K
09:56 52.55 52.81 52.55 52.75 2.9K
09:57 52.73 52.73 52.65 52.71 1.1K
09:58 52.66 52.66 52.66 52.66 0.1K
09:59 52.76 52.76 52.65 52.65 0.5K
10:00 52.72 52.72 52.64 52.64 5.9K
10:01 52.65 52.70 52.65 52.70 1.2K
10:02 52.65 52.65 52.65 52.65 0.8K
10:03 52.68 52.68 52.68 52.68 0.6K
10:05 52.77 52.77 52.77 52.77 0.5K
10:06 52.74 52.74 52.74 52.74 0.2K
10:07 52.73 52.73 52.73 52.73 8.1K
10:09 52.81 52.81 52.81 52.81 1.5K
10:10 52.77 52.77 52.77 52.77 0.6K
10:11 52.83 52.83 52.83 52.83 1.9K
10:16 52.86 52.86 52.86 52.86 0.6K
10:17 52.86 52.86 52.86 52.86 0.5K
10:18 52.70 52.70 52.53 52.53 7.3K
10:19 52.44 52.44 52.43 52.43 1.3K
10:20 52.43 52.48 52.43 52.48 1.6K
10:21 52.44 52.44 52.44 52.44 1.0K
10:23 52.43 52.43 52.37 52.37 1.6K
10:25 52.37 52.37 52.37 52.37 0.3K
10:27 52.35 52.35 52.34 52.34 0.4K
10:28 52.23 52.23 52.21 52.21 1.1K
10:29 52.21 52.28 52.15 52.28 1.5K
10:31 52.21 52.21 52.21 52.21 0.2K
10:32 52.28 52.32 52.28 52.32 2.7K
10:34 52.29 52.29 52.29 52.29 1.0K
10:35 52.28 52.28 52.28 52.28 0.1K
10:36 52.28 52.28 52.28 52.28 1.8K
10:37 52.28 52.28 52.21 52.25 12.0K
10:38 52.24 52.24 52.00 52.00 31.6K
10:39 52.06 52.06 52.06 52.06 0.1K
10:40 52.00 52.00 51.94 51.94 2.8K
10:41 51.95 51.95 51.94 51.94 0.3K
10:42 51.93 51.93 51.93 51.93 0.7K
10:43 51.81 51.86 51.81 51.86 2.2K
10:44 51.92 51.92 51.92 51.92 0.7K
10:46 51.79 51.80 51.79 51.80 22.0K
10:47 51.80 51.87 51.76 51.87 6.6K
10:51 51.77 51.77 51.77 51.77 1.2K
10:52 51.84 51.84 51.73 51.73 2.2K
10:53 51.77 51.77 51.77 51.77 0.2K
10:54 51.69 51.78 51.69 51.78 1.3K
10:56 51.75 51.75 51.75 51.75 0.7K
10:57 51.78 51.78 51.77 51.77 3.2K
10:58 51.74 51.74 51.74 51.74 1.4K
10:59 51.75 51.75 51.75 51.75 3.2K
11:00 51.75 51.75 51.71 51.71 0.7K
11:01 51.78 51.82 51.78 51.82 3.1K
11:02 51.81 51.81 51.81 51.81 3.1K
11:06 51.71 51.71 51.57 51.57 3.3K
11:07 51.56 51.56 51.55 51.55 2.6K
11:08 51.43 51.43 51.33 51.33 17.0K
11:09 51.36 51.36 51.36 51.36 0.3K
11:10 51.36 51.36 51.36 51.36 0.4K
11:11 51.40 51.51 51.40 51.51 3.7K
11:12 51.52 51.61 51.52 51.61 2.3K
11:14 51.57 51.57 51.57 51.57 1.5K
11:16 51.53 51.53 51.53 51.53 0.2K
11:17 51.41 51.41 51.41 51.41 1.6K
11:18 51.53 51.56 51.53 51.56 1.7K
11:19 51.62 51.62 51.62 51.62 0.6K
11:20 51.70 51.71 51.70 51.71 0.6K
11:22 51.76 51.76 51.76 51.76 0.2K
11:23 51.75 51.75 51.75 51.75 2.1K
11:25 51.66 51.66 51.66 51.66 0.2K
11:26 51.72 51.72 51.61 51.61 3.3K
11:27 51.60 51.61 51.57 51.61 3.9K
11:28 51.60 51.60 51.57 51.60 1.1K
11:29 51.56 51.59 51.56 51.59 1.6K
11:30 51.64 51.64 51.64 51.64 1.0K
11:31 51.63 51.65 51.63 51.65 0.4K
11:32 51.65 51.65 51.65 51.65 1.0K
11:33 51.62 51.62 51.62 51.62 0.5K
11:34 51.57 51.65 51.57 51.65 0.4K
11:35 51.69 51.71 51.69 51.71 2.4K
11:36 51.69 51.69 51.69 51.69 0.6K
11:38 51.64 51.64 51.64 51.64 0.9K
11:40 51.55 51.55 51.55 51.55 0.8K
11:41 51.46 51.46 51.46 51.46 0.3K
11:42 51.45 51.45 51.45 51.45 0.6K
11:44 51.46 51.46 51.46 51.46 0.2K
11:45 51.46 51.50 51.46 51.50 0.8K
11:47 51.47 51.47 51.47 51.47 0.4K
11:48 51.46 51.56 51.46 51.56 2.9K
11:49 51.61 51.61 51.61 51.61 5.8K
11:50 51.60 51.60 51.60 51.60 8.6K
11:51 51.62 51.71 51.62 51.71 2.7K
11:52 51.74 51.78 51.74 51.78 1.5K
11:54 51.81 51.81 51.81 51.81 0.5K
11:55 51.87 51.87 51.87 51.87 2.1K
11:56 51.93 51.95 51.93 51.95 1.2K
11:57 51.94 51.94 51.94 51.94 1.1K
12:00 52.00 52.01 51.98 51.98 3.0K
12:01 52.02 52.02 52.02 52.02 1.0K
12:03 52.07 52.07 52.07 52.07 2.7K
12:08 52.01 52.04 52.01 52.04 2.4K
12:10 52.08 52.08 52.08 52.08 1.2K
12:13 52.14 52.19 52.14 52.19 1.3K
12:14 52.23 52.26 52.23 52.26 2.2K
12:16 52.32 52.32 52.32 52.32 0.9K
12:17 52.33 52.33 52.33 52.33 0.8K
12:18 52.24 52.24 52.21 52.21 7.5K
12:19 52.25 52.30 52.25 52.30 1.2K
12:20 52.37 52.38 52.37 52.38 2.5K
12:22 52.37 52.37 52.37 52.37 0.8K
12:24 52.41 52.41 52.41 52.41 1.6K
12:29 52.41 52.41 52.41 52.41 1.5K
12:30 52.33 52.33 52.33 52.33 0.5K
12:31 52.39 52.39 52.39 52.39 1.6K
12:32 52.39 52.39 52.39 52.39 0.1K
12:33 52.36 52.36 52.36 52.36 0.7K
12:35 52.35 52.35 52.35 52.35 0.3K
12:36 52.40 52.40 52.40 52.40 0.5K
12:38 52.44 52.49 52.44 52.49 4.3K
12:39 52.46 52.49 52.46 52.49 4.0K
12:41 52.53 52.53 52.53 52.53 0.4K
12:43 52.50 52.50 52.46 52.46 4.2K
12:46 52.21 52.21 52.20 52.20 1.8K
12:47 52.20 52.20 52.20 52.20 0.4K
12:48 52.36 52.38 52.34 52.34 5.3K
12:49 52.33 52.34 52.33 52.34 0.4K
12:50 52.30 52.30 52.30 52.30 0.8K
12:52 52.30 52.30 52.30 52.30 0.1K
12:53 52.34 52.34 52.34 52.34 1.1K
12:54 52.31 52.31 52.31 52.31 0.7K
12:57 52.27 52.27 52.27 52.27 1.5K
13:00 52.26 52.26 52.22 52.22 3.2K
13:01 52.28 52.28 52.28 52.28 0.1K
13:02 52.23 52.31 52.23 52.31 2.0K
13:03 52.31 52.31 52.31 52.31 0.8K
13:04 52.30 52.30 52.27 52.27 1.3K
13:05 52.25 52.30 52.25 52.26 1.3K
13:08 52.28 52.28 52.28 52.28 0.5K
13:11 52.36 52.38 52.36 52.38 3.7K
13:12 52.35 52.37 52.35 52.37 0.7K
13:13 52.37 52.37 52.37 52.37 0.3K
13:14 52.37 52.37 52.37 52.37 0.9K
13:17 52.39 52.40 52.39 52.40 2.2K
13:18 52.43 52.46 52.43 52.46 3.2K
13:20 52.47 52.47 52.47 52.47 1.4K
13:22 52.50 52.50 52.50 52.50 1.6K
13:23 52.61 52.61 52.61 52.61 0.6K
13:24 52.61 52.61 52.58 52.58 1.4K
13:27 52.57 52.57 52.57 52.57 1.1K
13:28 52.55 52.55 52.55 52.55 0.3K
13:29 52.54 52.54 52.54 52.54 0.6K
13:30 52.49 52.49 52.49 52.49 1.0K
13:32 52.46 52.46 52.46 52.46 0.4K
13:33 52.48 52.48 52.48 52.48 1.2K
13:35 52.43 52.43 52.43 52.43 1.5K
13:37 52.42 52.42 52.42 52.42 0.3K
13:39 52.42 52.42 52.42 52.42 0.3K
13:40 52.43 52.43 52.42 52.42 2.4K
13:43 52.47 52.47 52.47 52.47 2.9K
13:48 52.47 52.47 52.47 52.47 1.0K
13:51 52.49 52.52 52.49 52.52 3.0K
13:52 52.51 52.51 52.51 52.51 2.8K
13:54 52.50 52.50 52.50 52.50 0.8K
13:56 52.47 52.47 52.47 52.47 0.3K
13:57 52.52 52.52 52.52 52.52 2.3K
13:58 52.53 52.53 52.53 52.53 0.6K
13:59 52.52 52.65 52.52 52.65 6.7K
14:00 52.64 52.64 52.64 52.64 0.4K
14:01 52.61 52.62 52.61 52.62 2.9K
14:02 52.49 52.49 52.47 52.47 2.1K
14:03 52.59 52.59 52.56 52.56 11.4K
14:05 52.56 52.56 52.56 52.56 0.9K
14:06 52.54 52.54 52.54 52.54 0.4K
14:07 52.51 52.54 52.51 52.51 1.5K
14:08 52.45 52.45 52.45 52.45 0.9K
14:09 52.44 52.45 52.44 52.45 3.0K
14:11 52.41 52.41 52.41 52.41 0.9K
14:12 52.38 52.42 52.38 52.42 4.9K
14:13 52.45 52.46 52.45 52.46 1.2K
14:14 52.47 52.47 52.46 52.46 2.4K
14:16 52.46 52.46 52.46 52.46 0.7K
14:17 52.46 52.46 52.46 52.46 0.3K
14:18 52.47 52.47 52.47 52.47 0.4K
14:19 52.47 52.47 52.47 52.47 0.1K
14:20 52.44 52.44 52.44 52.44 1.6K
14:21 52.51 52.51 52.50 52.51 3.7K
14:22 52.50 52.50 52.50 52.50 0.3K
14:23 52.50 52.50 52.46 52.46 1.9K
14:24 52.46 52.46 52.45 52.45 0.5K
14:25 52.46 52.46 52.46 52.46 0.3K
14:27 52.44 52.44 52.42 52.42 3.4K
14:28 52.43 52.43 52.40 52.40 2.7K
14:30 52.47 52.47 52.46 52.47 5.4K
14:31 52.46 52.46 52.44 52.45 1.6K
14:32 52.42 52.42 52.42 52.42 1.1K
14:33 52.42 52.45 52.42 52.44 2.5K
14:34 52.47 52.47 52.45 52.46 2.4K
14:35 52.46 52.46 52.46 52.46 0.4K
14:36 52.59 52.61 52.59 52.61 7.0K
14:37 52.59 52.59 52.59 52.59 1.2K
14:38 52.58 52.64 52.56 52.63 4.1K
14:39 52.63 52.63 52.61 52.61 3.5K
14:40 52.64 52.66 52.64 52.66 3.2K
14:41 52.65 52.65 52.65 52.65 0.6K
14:42 52.68 52.68 52.68 52.68 1.8K
14:43 52.71 52.71 52.71 52.71 1.4K
14:44 52.76 52.76 52.76 52.76 1.6K
14:45 52.82 52.85 52.82 52.82 2.1K
14:46 52.83 52.85 52.83 52.85 1.3K
14:47 52.85 52.85 52.80 52.81 1.9K
14:48 52.79 52.79 52.79 52.79 0.7K
14:49 52.81 52.81 52.81 52.81 0.7K
14:50 52.82 52.82 52.73 52.73 5.4K
14:51 52.74 52.74 52.70 52.73 7.9K
14:52 52.69 52.69 52.69 52.69 1.0K
14:53 52.66 52.68 52.66 52.68 0.4K
14:54 52.65 52.65 52.65 52.65 2.4K
14:55 52.64 52.68 52.64 52.68 3.2K
14:56 52.70 52.70 52.65 52.65 2.3K
14:57 52.61 52.63 52.61 52.63 0.4K
14:58 52.60 52.60 52.55 52.55 1.5K
14:59 52.55 52.56 52.54 52.54 1.8K
15:00 52.53 52.53 52.37 52.37 5.1K
15:01 52.36 52.36 52.26 52.26 1.5K
15:02 52.25 52.26 52.11 52.11 1.8K
15:03 52.18 52.23 52.18 52.23 2.9K
15:04 52.30 52.37 52.30 52.37 3.4K
15:05 52.36 52.36 52.36 52.36 0.2K
15:06 52.36 52.36 52.35 52.35 0.6K
15:07 52.36 52.36 52.28 52.28 1.4K
15:08 52.25 52.25 52.25 52.25 0.4K
15:09 52.25 52.25 52.25 52.25 1.0K
15:10 52.29 52.31 52.29 52.31 2.9K
15:12 52.36 52.36 52.33 52.33 1.8K
15:13 52.38 52.40 52.38 52.40 1.5K
15:14 52.38 52.40 52.38 52.40 1.6K
15:15 52.35 52.38 52.35 52.38 2.8K
15:16 52.39 52.39 52.30 52.30 3.3K
15:17 52.33 52.38 52.33 52.38 3.4K
15:18 52.47 52.47 52.47 52.47 0.9K
15:19 52.50 52.50 52.50 52.50 1.1K
15:20 52.46 52.46 52.46 52.46 0.3K
15:21 52.49 52.49 52.49 52.49 0.2K
15:22 52.48 52.51 52.48 52.51 4.8K
15:23 52.52 52.52 52.52 52.52 3.2K
15:24 52.54 52.58 52.54 52.57 2.2K
15:25 52.59 52.59 52.59 52.59 1.2K
15:26 52.59 52.65 52.59 52.65 1.2K
15:28 52.67 52.67 52.67 52.67 1.0K
15:29 52.67 52.68 52.67 52.68 2.9K
15:30 52.65 52.65 52.60 52.64 8.0K
15:31 52.66 52.66 52.56 52.56 2.5K
15:32 52.54 52.55 52.53 52.53 3.7K
15:33 52.53 52.56 52.53 52.56 3.0K
15:34 52.57 52.57 52.51 52.51 2.9K
15:35 52.52 52.54 52.52 52.52 2.8K
15:36 52.48 52.54 52.48 52.51 5.0K
15:37 52.50 52.50 52.45 52.46 7.5K
15:38 52.49 52.52 52.49 52.52 5.4K
15:39 52.54 52.54 52.51 52.51 3.3K
15:40 52.51 52.51 52.49 52.49 4.8K
15:41 52.49 52.51 52.49 52.51 2.5K
15:42 52.51 52.51 52.51 52.51 2.6K
15:43 52.49 52.50 52.47 52.50 2.1K
15:44 52.47 52.48 52.47 52.48 2.7K
15:45 52.50 52.50 52.44 52.44 5.1K
15:46 52.42 52.44 52.40 52.42 7.3K
15:47 52.40 52.41 52.38 52.41 4.4K
15:48 52.42 52.48 52.42 52.48 17.3K
15:49 52.49 52.49 52.45 52.45 2.0K
15:50 52.43 52.43 52.33 52.33 5.4K
15:51 52.33 52.37 52.33 52.37 4.9K
15:52 52.38 52.40 52.37 52.40 3.9K
15:53 52.39 52.40 52.39 52.39 14.1K
15:54 52.39 52.39 52.37 52.38 6.0K
15:55 52.38 52.41 52.37 52.37 12.2K
15:56 52.39 52.40 52.38 52.40 9.8K
15:57 52.35 52.36 52.34 52.36 25.9K
15:58 52.36 52.42 52.36 52.42 18.0K
15:59 52.41 52.43 52.38 52.42 244.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし