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 51.84 51.96 51.84 51.96 3.5K
09:33 51.65 51.65 51.65 51.65 0.5K
09:38 51.67 51.67 51.67 51.67 0.1K
09:39 51.67 51.67 51.67 51.67 0.1K
09:40 51.69 51.69 51.69 51.69 0.2K
09:41 51.60 51.70 51.52 51.52 1.0K
09:42 51.53 51.53 51.53 51.53 0.1K
09:43 51.51 51.70 51.51 51.70 0.2K
09:44 51.51 51.51 51.51 51.51 0.2K
09:45 51.52 51.52 51.52 51.52 0.1K
09:46 51.53 51.53 51.53 51.53 0.1K
09:47 51.53 51.53 51.53 51.53 0.1K
09:48 51.52 51.52 51.52 51.52 0.1K
09:49 51.51 51.51 51.51 51.51 0.2K
09:50 51.52 51.52 51.48 51.48 0.5K
09:51 51.50 51.51 51.48 51.48 0.7K
09:52 51.51 51.51 51.51 51.51 0.6K
09:53 51.50 51.67 51.49 51.49 0.6K
09:54 51.48 51.49 51.48 51.49 0.8K
09:55 51.51 51.51 51.49 51.49 0.5K
09:56 51.51 51.53 51.49 51.49 0.8K
09:57 51.51 51.53 51.51 51.51 0.8K
09:58 51.54 51.54 51.48 51.48 0.9K
09:59 51.48 51.49 51.48 51.49 0.4K
10:00 51.48 51.48 51.26 51.26 3.1K
10:01 51.17 51.29 51.11 51.13 2.1K
10:02 51.23 51.23 51.23 51.23 0.4K
10:03 51.19 51.19 51.19 51.19 1.2K
10:04 51.17 51.17 51.17 51.17 0.4K
10:06 51.11 51.11 50.94 50.97 2.3K
10:07 51.10 51.10 51.10 51.10 0.4K
10:08 51.00 51.00 51.00 51.00 1.0K
10:09 51.10 51.10 51.10 51.10 1.0K
10:11 50.97 50.97 50.97 50.97 0.1K
10:12 51.08 51.08 50.96 50.96 0.5K
10:13 50.96 51.02 50.96 51.02 1.9K
10:14 50.99 50.99 50.95 50.95 0.6K
10:15 50.95 51.00 50.95 51.00 0.8K
10:16 50.96 50.96 50.96 50.96 1.4K
10:18 51.02 51.02 51.02 51.02 0.7K
10:19 51.04 51.04 51.04 51.04 2.8K
10:20 51.09 51.09 51.09 51.09 0.5K
10:21 51.02 51.02 51.02 51.02 0.6K
10:22 51.03 51.03 51.03 51.03 0.7K
10:23 51.02 51.02 51.02 51.02 2.1K
10:25 50.91 50.91 50.91 50.91 1.4K
10:29 50.65 50.84 50.65 50.84 1.6K
10:30 50.84 50.86 50.84 50.86 0.5K
10:31 50.86 50.86 50.86 50.86 0.3K
10:32 50.82 50.82 50.82 50.82 2.0K
10:35 50.75 50.75 50.75 50.75 0.4K
10:36 50.77 50.77 50.76 50.76 1.6K
10:37 50.76 50.76 50.76 50.76 2.1K
10:38 50.72 50.77 50.72 50.77 0.9K
10:39 50.78 50.78 50.78 50.78 2.4K
10:40 50.78 50.85 50.78 50.85 2.0K
10:41 50.90 50.90 50.78 50.85 0.9K
10:42 50.81 50.85 50.81 50.85 0.6K
10:43 50.79 50.79 50.79 50.79 2.2K
10:44 50.67 50.67 50.67 50.67 0.6K
10:45 50.64 50.64 50.64 50.64 0.3K
10:46 50.68 50.68 50.68 50.68 1.5K
10:50 50.68 50.79 50.68 50.79 6.9K
10:52 50.87 50.87 50.87 50.87 0.6K
10:53 50.87 50.87 50.87 50.87 0.7K
10:55 50.92 50.92 50.92 50.92 1.0K
10:57 50.94 50.94 50.94 50.94 0.8K
10:58 50.94 50.94 50.94 50.94 0.2K
10:59 50.89 50.90 50.89 50.90 0.5K
11:00 50.95 50.95 50.90 50.90 3.2K
11:01 50.89 50.89 50.87 50.87 2.2K
11:02 50.86 50.86 50.83 50.83 1.5K
11:03 50.80 50.81 50.77 50.81 4.4K
11:04 50.87 50.87 50.87 50.87 1.4K
11:05 50.91 50.92 50.91 50.92 0.9K
11:06 50.91 50.91 50.91 50.91 0.5K
11:08 50.87 50.90 50.87 50.90 2.4K
11:09 50.82 50.82 50.82 50.82 3.4K
11:10 50.70 50.76 50.70 50.76 1.6K
11:11 50.72 50.72 50.72 50.72 0.2K
11:12 50.77 50.78 50.77 50.77 0.3K
11:13 50.78 50.78 50.78 50.78 0.2K
11:14 50.78 50.78 50.78 50.78 0.1K
11:16 50.72 50.72 50.71 50.71 0.9K
11:17 50.70 50.70 50.70 50.70 2.2K
11:18 50.62 50.69 50.62 50.69 0.6K
11:19 50.61 50.66 50.61 50.66 1.1K
11:23 50.74 50.74 50.74 50.74 1.4K
11:24 50.75 50.79 50.75 50.79 1.2K
11:26 50.91 50.91 50.91 50.91 0.1K
11:27 50.91 50.91 50.91 50.91 4.6K
11:29 51.10 51.10 51.10 51.10 1.7K
11:31 51.07 51.07 51.07 51.07 0.6K
11:32 51.11 51.11 51.11 51.11 0.2K
11:33 51.11 51.11 51.07 51.07 0.4K
11:34 51.07 51.07 51.07 51.07 1.3K
11:36 51.10 51.11 51.10 51.11 2.0K
11:39 51.06 51.09 51.06 51.09 2.2K
11:42 51.13 51.13 51.10 51.10 0.9K
11:44 51.06 51.10 51.06 51.10 0.6K
11:45 51.12 51.12 51.10 51.10 0.4K
11:47 51.10 51.10 51.08 51.08 0.3K
11:48 51.12 51.21 51.12 51.18 3.5K
11:49 51.20 51.20 51.20 51.20 1.2K
11:50 51.30 51.30 51.30 51.30 2.2K
11:51 51.47 51.49 51.47 51.49 0.4K
11:52 51.41 51.41 51.41 51.41 0.5K
11:54 51.41 51.41 51.41 51.41 0.9K
11:55 51.42 51.42 51.42 51.42 2.4K
11:56 51.41 51.41 51.41 51.41 0.8K
11:57 51.42 51.42 51.42 51.42 0.3K
11:58 51.46 51.46 51.42 51.42 1.6K
12:01 51.43 51.43 51.39 51.39 0.6K
12:02 51.38 51.38 51.35 51.35 1.7K
12:04 51.37 51.38 51.37 51.38 1.5K
12:06 51.36 51.36 51.36 51.36 0.7K
12:07 51.36 51.36 51.36 51.36 0.6K
12:09 51.36 51.36 51.36 51.36 0.3K
12:10 51.35 51.35 51.35 51.35 0.2K
12:11 51.36 51.36 51.36 51.36 0.1K
12:12 51.25 51.25 51.25 51.25 4.9K
12:19 51.35 51.35 51.35 51.35 0.2K
12:20 51.30 51.30 51.30 51.30 1.6K
12:22 51.34 51.34 51.34 51.34 0.7K
12:24 51.35 51.35 51.35 51.35 5.5K
12:31 51.37 51.37 51.37 51.37 0.8K
12:33 51.36 51.36 51.36 51.36 0.1K
12:34 51.35 51.35 51.35 51.35 0.3K
12:35 51.24 51.24 51.24 51.24 2.4K
12:36 51.25 51.25 51.25 51.25 4.0K
12:37 51.32 51.32 51.32 51.32 0.1K
12:38 51.28 51.28 51.28 51.28 0.7K
12:40 51.28 51.28 51.28 51.28 0.5K
12:42 51.30 51.30 51.30 51.30 0.8K
12:44 51.31 51.35 51.31 51.35 1.6K
12:46 51.32 51.32 51.31 51.31 1.2K
12:47 51.31 51.31 51.31 51.31 1.0K
12:48 51.25 51.25 51.25 51.25 1.1K
12:51 51.30 51.30 51.30 51.30 2.3K
12:55 51.31 51.32 51.31 51.32 0.7K
12:57 51.29 51.29 51.29 51.29 2.4K
12:59 51.39 51.39 51.39 51.39 1.8K
13:01 51.45 51.45 51.45 51.45 0.5K
13:03 51.41 51.41 51.41 51.41 0.9K
13:05 51.43 51.43 51.43 51.43 0.5K
13:06 51.40 51.40 51.40 51.40 0.4K
13:07 51.38 51.38 51.36 51.36 1.7K
13:08 51.35 51.35 51.35 51.35 0.4K
13:11 51.37 51.39 51.37 51.39 1.0K
13:13 51.37 51.38 51.37 51.38 4.0K
13:19 51.35 51.35 51.35 51.35 0.4K
13:20 51.34 51.35 51.34 51.35 0.9K
13:21 51.37 51.39 51.37 51.39 1.3K
13:23 51.35 51.35 51.35 51.35 0.5K
13:24 51.36 51.38 51.36 51.38 0.7K
13:25 51.36 51.36 51.36 51.36 0.9K
13:26 51.36 51.37 51.36 51.37 1.9K
13:27 51.34 51.48 51.33 51.48 17.6K
13:28 51.48 51.48 51.48 51.48 0.8K
13:30 51.48 51.52 51.48 51.52 5.7K
13:31 51.48 51.48 51.48 51.48 0.1K
13:32 51.48 51.52 51.48 51.52 0.4K
13:33 51.50 51.50 51.50 51.50 1.4K
13:34 51.53 51.60 51.53 51.60 0.9K
13:36 51.63 51.63 51.63 51.63 0.4K
13:37 51.64 51.67 51.64 51.65 1.4K
13:38 51.69 51.71 51.69 51.71 0.6K
13:39 51.67 51.67 51.67 51.67 0.7K
13:40 51.67 51.67 51.64 51.64 0.2K
13:41 51.64 51.64 51.64 51.64 3.2K
13:43 51.65 51.67 51.64 51.67 1.2K
13:45 51.66 51.66 51.66 51.66 0.1K
13:46 51.66 51.66 51.64 51.64 1.1K
13:47 51.64 51.64 51.64 51.64 0.1K
13:48 51.64 51.64 51.63 51.63 5.5K
13:49 51.47 51.47 51.47 51.47 0.7K
13:50 51.47 51.47 51.47 51.47 2.9K
13:53 51.43 51.43 51.43 51.43 0.4K
13:54 51.43 51.43 51.43 51.43 0.4K
13:56 51.46 51.46 51.46 51.46 0.2K
13:57 51.51 51.52 51.51 51.52 2.8K
14:01 51.42 51.42 51.40 51.41 1.8K
14:04 51.38 51.38 51.38 51.38 0.6K
14:05 51.40 51.41 51.40 51.41 0.6K
14:06 51.38 51.38 51.38 51.38 1.1K
14:08 51.41 51.41 51.41 51.41 0.3K
14:09 51.40 51.41 51.39 51.39 2.7K
14:10 51.34 51.34 51.34 51.34 0.3K
14:11 51.35 51.35 51.35 51.35 2.8K
14:17 51.29 51.29 51.29 51.29 2.0K
14:20 51.31 51.31 51.31 51.31 0.5K
14:21 51.31 51.31 51.31 51.31 0.4K
14:23 51.31 51.31 51.31 51.31 1.1K
14:25 51.29 51.29 51.29 51.29 0.6K
14:26 51.29 51.29 51.28 51.29 1.1K
14:27 51.26 51.26 51.26 51.26 1.6K
14:28 51.33 51.33 51.33 51.33 1.2K
14:31 51.32 51.32 51.30 51.30 2.2K
14:33 51.29 51.29 51.29 51.29 0.8K
14:34 51.26 51.26 51.26 51.26 1.0K
14:36 51.26 51.26 51.26 51.26 0.1K
14:37 51.27 51.28 51.27 51.27 1.4K
14:39 51.25 51.25 51.25 51.25 0.7K
14:41 51.27 51.27 51.24 51.24 1.9K
14:43 51.17 51.17 51.17 51.17 0.8K
14:44 51.17 51.17 51.16 51.16 0.7K
14:45 51.17 51.19 51.17 51.18 2.9K
14:47 51.22 51.22 51.22 51.22 1.6K
14:52 51.21 51.21 51.21 51.21 0.5K
14:53 51.19 51.19 51.18 51.18 2.1K
14:54 51.16 51.16 51.15 51.15 2.2K
14:55 51.13 51.13 51.13 51.13 0.4K
14:56 51.14 51.20 51.14 51.20 3.1K
14:58 51.12 51.12 51.12 51.12 1.1K
15:00 51.13 51.17 51.13 51.17 2.5K
15:01 51.16 51.16 51.16 51.16 0.7K
15:02 51.15 51.15 51.15 51.15 0.6K
15:03 51.15 51.15 51.15 51.15 0.7K
15:04 51.13 51.13 51.13 51.13 0.7K
15:05 51.12 51.12 51.12 51.12 0.1K
15:06 51.09 51.09 51.09 51.09 1.2K
15:07 51.10 51.10 51.10 51.10 0.4K
15:08 51.09 51.09 51.09 51.09 1.4K
15:11 51.10 51.10 51.10 51.10 0.9K
15:12 51.10 51.10 51.10 51.10 0.9K
15:13 51.12 51.12 51.12 51.12 1.1K
15:14 51.11 51.11 51.11 51.11 1.9K
15:15 51.11 51.11 51.11 51.11 0.8K
15:16 51.13 51.13 51.13 51.13 1.0K
15:18 51.15 51.16 51.15 51.16 1.9K
15:21 51.15 51.15 51.15 51.15 0.2K
15:22 51.13 51.13 51.13 51.13 0.6K
15:23 51.13 51.13 51.13 51.13 0.7K
15:25 51.13 51.13 51.08 51.08 3.0K
15:27 51.05 51.06 51.05 51.06 0.3K
15:28 51.06 51.06 51.05 51.05 0.8K
15:29 51.05 51.06 51.04 51.04 1.3K
15:30 51.05 51.05 51.02 51.02 1.7K
15:31 51.00 51.00 51.00 51.00 1.2K
15:32 51.04 51.04 51.03 51.03 10.2K
15:33 51.02 51.02 51.01 51.01 2.6K
15:34 51.03 51.10 51.03 51.10 7.2K
15:35 51.10 51.10 51.10 51.10 1.6K
15:36 51.12 51.13 51.12 51.13 1.6K
15:37 51.11 51.11 51.10 51.10 0.8K
15:38 51.13 51.21 51.13 51.21 2.3K
15:39 51.17 51.17 51.16 51.16 1.9K
15:40 51.12 51.13 51.11 51.11 3.3K
15:41 51.07 51.07 51.07 51.07 1.0K
15:42 51.07 51.09 51.07 51.08 4.7K
15:43 51.09 51.09 51.08 51.08 1.9K
15:44 51.10 51.11 51.10 51.11 2.2K
15:45 51.10 51.10 51.02 51.02 2.4K
15:46 51.01 51.01 50.94 50.96 3.7K
15:47 50.93 50.93 50.92 50.93 5.6K
15:48 50.93 50.95 50.93 50.95 2.9K
15:49 50.93 50.97 50.92 50.97 2.7K
15:50 50.98 51.02 50.98 51.00 5.1K
15:51 51.01 51.01 50.97 50.98 5.7K
15:52 50.96 50.98 50.95 50.98 3.6K
15:53 50.99 51.01 50.99 51.01 5.3K
15:54 51.00 51.00 50.98 50.99 5.5K
15:55 51.01 51.08 51.01 51.07 7.6K
15:56 51.07 51.13 51.07 51.12 9.8K
15:57 51.11 51.11 51.09 51.09 8.8K
15:58 51.04 51.04 50.94 50.99 21.3K
15:59 51.02 51.05 50.99 51.05 185.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし