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
09:32 53.58 53.58 53.30 53.30 6.6K
09:33 53.09 53.09 53.09 53.09 0.1K
09:34 53.02 53.02 52.85 52.85 1.0K
09:38 52.74 52.74 52.74 52.74 0.1K
09:39 52.95 52.95 52.57 52.58 1.0K
09:40 52.81 52.81 52.81 52.81 2.5K
09:45 52.93 53.17 52.93 53.17 0.7K
09:46 53.12 53.14 52.93 53.14 0.6K
09:47 52.93 52.93 52.93 52.93 0.2K
09:48 53.13 53.17 53.04 53.04 1.6K
09:49 53.18 53.18 53.18 53.18 0.2K
09:50 53.07 53.07 53.07 53.07 0.5K
09:52 53.02 53.02 53.02 53.02 3.0K
09:53 53.03 53.03 53.03 53.03 0.6K
09:54 53.14 53.14 53.14 53.14 0.2K
09:55 53.15 53.15 53.15 53.15 1.7K
09:58 53.03 53.03 53.03 53.03 0.4K
09:59 52.93 52.93 52.93 52.93 0.7K
10:00 52.84 52.94 52.84 52.94 1.2K
10:01 53.03 53.03 53.03 53.03 0.1K
10:02 52.93 52.96 52.93 52.96 0.4K
10:03 52.82 52.82 52.82 52.82 0.8K
10:04 52.81 52.81 52.81 52.81 0.8K
10:05 52.75 52.75 52.70 52.74 1.6K
10:06 52.65 52.68 52.65 52.68 0.9K
10:07 52.62 52.62 52.62 52.62 0.6K
10:08 52.68 52.68 52.68 52.68 0.5K
10:10 52.58 52.58 52.58 52.58 0.1K
10:11 52.59 52.59 52.59 52.59 0.1K
10:12 52.59 52.59 52.55 52.55 2.2K
10:13 52.48 52.48 52.48 52.48 2.3K
10:14 52.51 52.51 52.51 52.51 0.3K
10:15 52.48 52.48 52.45 52.45 1.0K
10:17 52.43 52.43 52.43 52.43 3.5K
10:19 52.46 52.46 52.46 52.46 1.5K
10:21 52.51 52.51 52.51 52.51 0.4K
10:23 52.45 52.45 52.45 52.45 1.3K
10:24 52.34 52.34 52.33 52.33 0.4K
10:25 52.30 52.37 52.30 52.30 0.7K
10:27 52.35 52.35 52.35 52.35 0.6K
10:28 52.36 52.40 52.35 52.40 0.6K
10:29 52.41 52.42 52.41 52.42 0.7K
10:30 52.42 52.42 52.42 52.42 0.3K
10:31 52.39 52.39 52.34 52.34 1.8K
10:32 52.25 52.30 52.25 52.30 1.3K
10:37 52.44 52.46 52.44 52.46 1.8K
10:40 52.44 52.44 52.39 52.39 0.7K
10:41 52.33 52.33 52.33 52.33 0.6K
10:42 52.32 52.32 52.32 52.32 0.9K
10:45 52.25 52.31 52.25 52.31 2.4K
10:48 52.42 52.42 52.42 52.42 0.9K
10:51 52.43 52.43 52.43 52.43 3.3K
10:53 52.25 52.25 52.25 52.25 1.0K
10:54 52.27 52.27 52.25 52.25 1.3K
10:55 52.29 52.29 52.29 52.29 0.7K
10:56 52.32 52.32 52.32 52.32 0.6K
10:58 52.33 52.45 52.33 52.45 2.2K
11:00 52.47 52.47 52.47 52.47 0.2K
11:01 52.47 52.47 52.47 52.47 0.7K
11:02 52.53 52.53 52.53 52.53 0.9K
11:04 52.41 52.41 52.40 52.40 0.7K
11:05 52.40 52.40 52.40 52.40 0.9K
11:07 52.35 52.35 52.35 52.35 0.9K
11:10 52.40 52.40 52.40 52.40 0.5K
11:12 52.47 52.47 52.47 52.47 1.9K
11:13 52.47 52.47 52.47 52.47 0.8K
11:17 52.48 52.48 52.48 52.48 0.2K
11:18 52.51 52.51 52.51 52.51 2.6K
11:22 52.48 52.48 52.43 52.43 1.1K
11:23 52.49 52.49 52.47 52.47 1.1K
11:24 52.48 52.48 52.46 52.46 0.5K
11:26 52.46 52.47 52.46 52.47 0.6K
11:27 52.47 52.47 52.47 52.47 0.8K
11:28 52.47 52.47 52.47 52.47 0.3K
11:29 52.46 52.46 52.44 52.44 1.5K
11:31 52.47 52.47 52.47 52.47 0.4K
11:33 52.49 52.49 52.49 52.49 1.3K
11:35 52.49 52.49 52.49 52.49 0.7K
11:38 52.49 52.49 52.49 52.49 1.2K
11:39 52.54 52.54 52.54 52.54 1.1K
11:42 52.50 52.54 52.50 52.54 2.0K
11:45 52.55 52.55 52.55 52.55 0.2K
11:46 52.58 52.58 52.55 52.55 1.5K
11:51 52.58 52.58 52.58 52.58 0.9K
11:52 52.57 52.57 52.57 52.57 1.0K
11:53 52.51 52.51 52.51 52.51 0.8K
11:55 52.50 52.50 52.50 52.50 1.1K
11:56 52.52 52.52 52.52 52.52 0.3K
11:58 52.53 52.57 52.53 52.57 6.9K
12:00 52.56 52.56 52.56 52.56 1.0K
12:01 52.55 52.62 52.55 52.62 2.1K
12:03 52.60 52.60 52.60 52.60 0.2K
12:04 52.60 52.60 52.60 52.60 1.0K
12:05 52.57 52.57 52.57 52.57 0.8K
12:08 52.56 52.56 52.56 52.56 0.1K
12:09 52.56 52.56 52.56 52.56 0.4K
12:10 52.55 52.56 52.55 52.56 1.5K
12:11 52.56 52.56 52.55 52.55 0.9K
12:12 52.55 52.55 52.55 52.55 1.3K
12:13 52.56 52.56 52.56 52.56 0.1K
12:14 52.56 52.56 52.56 52.56 0.6K
12:16 52.57 52.57 52.57 52.57 0.1K
12:17 52.57 52.61 52.57 52.61 2.9K
12:18 52.72 52.72 52.72 52.72 0.4K
12:19 52.75 52.75 52.75 52.75 0.4K
12:20 52.75 52.75 52.72 52.72 0.6K
12:21 52.72 52.72 52.72 52.72 1.1K
12:23 52.77 52.77 52.77 52.77 0.1K
12:24 52.74 52.74 52.74 52.74 0.2K
12:26 52.81 52.82 52.81 52.82 1.5K
12:29 52.78 52.78 52.78 52.78 0.3K
12:30 52.78 52.78 52.78 52.78 1.6K
12:33 52.77 52.77 52.75 52.75 2.0K
12:35 52.68 52.68 52.67 52.67 0.5K
12:38 52.67 52.69 52.67 52.69 2.7K
12:46 52.73 52.73 52.73 52.73 0.3K
12:47 52.76 52.76 52.76 52.76 0.1K
12:48 52.73 52.73 52.73 52.73 0.9K
12:49 52.65 52.65 52.65 52.65 2.3K
12:50 52.62 52.62 52.61 52.61 0.7K
12:52 52.64 52.64 52.64 52.64 2.4K
12:55 52.76 52.76 52.73 52.73 0.3K
12:56 52.76 52.76 52.76 52.76 0.4K
12:58 52.74 52.74 52.73 52.73 0.7K
13:01 52.67 52.70 52.67 52.70 1.5K
13:05 52.67 52.67 52.67 52.67 0.7K
13:07 52.67 52.67 52.64 52.64 0.3K
13:09 52.70 52.70 52.70 52.70 1.5K
13:11 52.79 52.79 52.79 52.79 0.9K
13:14 52.80 52.84 52.80 52.84 2.2K
13:17 52.69 52.69 52.69 52.69 0.5K
13:18 52.61 52.61 52.51 52.51 2.2K
13:20 52.59 52.59 52.57 52.57 1.7K
13:23 52.59 52.59 52.59 52.59 0.2K
13:24 52.60 52.60 52.60 52.60 0.6K
13:27 52.56 52.56 52.56 52.56 0.3K
13:29 52.57 52.57 52.57 52.57 0.2K
13:30 52.60 52.60 52.60 52.60 0.3K
13:31 52.55 52.58 52.55 52.55 5.5K
13:33 52.59 52.59 52.59 52.59 1.0K
13:40 52.53 52.55 52.53 52.53 1.1K
13:42 52.53 52.53 52.50 52.50 1.1K
13:43 52.53 52.53 52.53 52.53 0.4K
13:44 52.50 52.50 52.47 52.47 3.7K
13:45 52.46 52.46 52.46 52.46 0.4K
13:47 52.49 52.50 52.49 52.49 1.3K
13:48 52.52 52.52 52.52 52.52 1.6K
13:51 52.46 52.46 52.45 52.45 0.3K
13:53 52.48 52.51 52.48 52.51 2.6K
14:01 52.45 52.45 52.45 52.45 0.3K
14:04 52.45 52.45 52.45 52.45 1.0K
14:05 52.44 52.44 52.44 52.44 0.6K
14:08 52.43 52.43 52.43 52.43 0.5K
14:09 52.40 52.40 52.40 52.40 1.1K
14:10 52.39 52.39 52.39 52.39 0.1K
14:11 52.41 52.41 52.41 52.41 4.9K
14:17 52.33 52.33 52.33 52.33 0.2K
14:18 52.34 52.37 52.34 52.37 1.3K
14:20 52.27 52.28 52.27 52.28 1.6K
14:21 52.26 52.31 52.26 52.31 1.6K
14:27 52.33 52.33 52.33 52.33 0.3K
14:29 52.35 52.35 52.35 52.35 2.3K
14:31 52.34 52.34 52.34 52.34 0.6K
14:33 52.39 52.39 52.39 52.39 0.7K
14:34 52.40 52.40 52.40 52.40 0.9K
14:35 52.44 52.44 52.44 52.44 0.9K
14:39 52.48 52.48 52.48 52.48 0.7K
14:41 52.46 52.46 52.46 52.46 0.3K
14:42 52.46 52.46 52.46 52.46 2.0K
14:45 52.37 52.37 52.37 52.37 0.5K
14:48 52.40 52.40 52.40 52.40 1.9K
14:54 52.41 52.42 52.41 52.42 2.1K
14:55 52.37 52.37 52.37 52.37 0.5K
14:59 52.34 52.34 52.34 52.34 0.6K
15:00 52.37 52.37 52.37 52.37 1.9K
15:03 52.35 52.35 52.32 52.32 1.1K
15:06 52.33 52.33 52.33 52.33 1.0K
15:10 52.28 52.28 52.28 52.28 0.5K
15:11 52.27 52.29 52.27 52.29 0.9K
15:12 52.31 52.31 52.31 52.31 1.0K
15:14 52.31 52.31 52.31 52.31 0.6K
15:16 52.33 52.33 52.33 52.33 2.7K
15:18 52.37 52.37 52.37 52.37 1.2K
15:20 52.35 52.35 52.35 52.35 0.6K
15:22 52.37 52.37 52.37 52.37 0.3K
15:23 52.37 52.37 52.37 52.37 0.6K
15:25 52.39 52.46 52.39 52.46 2.4K
15:26 52.47 52.47 52.43 52.44 3.2K
15:27 52.43 52.43 52.43 52.43 0.4K
15:28 52.43 52.43 52.39 52.43 2.1K
15:29 52.42 52.44 52.42 52.44 0.8K
15:30 52.46 52.48 52.46 52.47 1.7K
15:32 52.50 52.56 52.50 52.56 2.1K
15:33 52.58 52.58 52.56 52.56 2.5K
15:34 52.55 52.55 52.55 52.55 0.5K
15:35 52.55 52.55 52.48 52.48 3.0K
15:36 52.43 52.43 52.43 52.43 0.9K
15:37 52.46 52.46 52.46 52.46 2.1K
15:39 52.39 52.39 52.33 52.33 1.0K
15:40 52.32 52.32 52.32 52.32 0.4K
15:41 52.32 52.35 52.32 52.35 0.9K
15:42 52.32 52.32 52.29 52.29 1.9K
15:43 52.27 52.30 52.27 52.27 0.9K
15:44 52.28 52.29 52.27 52.29 1.9K
15:45 52.27 52.29 52.26 52.27 5.1K
15:46 52.23 52.23 52.21 52.23 3.2K
15:47 52.21 52.27 52.21 52.27 3.6K
15:48 52.27 52.27 52.27 52.27 0.4K
15:49 52.29 52.35 52.29 52.35 4.8K
15:50 52.41 52.41 52.41 52.41 1.3K
15:51 52.41 52.43 52.39 52.43 6.6K
15:52 52.46 52.47 52.46 52.47 2.0K
15:53 52.48 52.49 52.48 52.49 1.2K
15:54 52.49 52.52 52.49 52.52 8.8K
15:55 52.54 52.58 52.50 52.58 9.1K
15:56 52.55 52.58 52.55 52.58 8.8K
15:57 52.58 52.60 52.58 52.59 10.0K
15:58 52.59 52.60 52.57 52.57 16.3K
15:59 52.57 52.60 52.57 52.58 198.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし