カリックス (CALX)

CALX
🏛️ アメリカ →
61.37
最終更新: 2025-09-30
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
09:36 59.73 59.73 59.73 59.73 3.3K
09:38 59.63 59.72 59.63 59.72 0.6K
09:39 59.49 59.73 59.49 59.73 0.3K
09:41 59.88 59.99 59.88 59.99 12.6K
09:42 60.00 60.00 59.94 59.94 15.3K
09:43 59.86 60.05 59.86 60.05 148.1K
09:44 60.07 60.07 60.07 60.07 1.4K
09:45 60.08 60.09 60.04 60.09 3.9K
09:46 60.05 60.12 60.05 60.05 1.1K
09:47 60.06 60.06 60.06 60.06 1.9K
09:49 60.01 60.01 60.01 60.01 1.5K
09:50 60.12 60.12 60.12 60.12 0.3K
09:52 60.05 60.07 60.05 60.07 1.3K
09:54 60.02 60.02 60.02 60.02 0.1K
09:55 60.07 60.07 60.07 60.07 3.1K
09:56 60.16 60.16 60.16 60.16 0.8K
09:57 60.08 60.08 60.08 60.08 0.5K
09:58 60.08 60.08 60.08 60.08 0.5K
09:59 60.06 60.11 60.06 60.11 0.8K
10:00 60.06 60.06 59.97 59.97 1.2K
10:02 59.99 60.00 59.99 60.00 6.1K
10:03 60.20 60.24 60.20 60.24 0.3K
10:04 60.05 60.05 60.05 60.05 0.4K
10:06 60.24 60.47 60.24 60.47 23.3K
10:07 60.32 60.32 60.32 60.32 4.1K
10:08 60.28 60.28 60.28 60.28 1.5K
10:09 60.31 60.44 60.31 60.44 3.0K
10:12 60.50 60.50 60.50 60.50 1.4K
10:13 60.52 60.52 60.52 60.52 0.9K
10:14 60.52 60.53 60.52 60.53 0.5K
10:15 60.53 60.53 60.53 60.53 0.6K
10:16 60.53 60.53 60.45 60.51 0.9K
10:17 60.57 60.57 60.55 60.55 2.3K
10:18 60.51 60.55 60.51 60.55 3.7K
10:20 60.50 60.50 60.39 60.39 5.1K
10:21 60.45 60.45 60.45 60.45 0.6K
10:22 60.48 60.48 60.39 60.40 10.5K
10:23 60.40 60.40 60.31 60.31 0.8K
10:26 60.35 60.35 60.31 60.31 0.7K
10:27 60.33 60.33 60.33 60.33 0.3K
10:28 60.37 60.37 60.37 60.37 0.6K
10:29 60.38 60.38 60.38 60.38 1.8K
10:31 60.44 60.49 60.44 60.49 2.2K
10:32 60.50 60.50 60.50 60.50 0.5K
10:33 60.54 60.54 60.54 60.54 0.3K
10:34 60.50 60.60 60.50 60.59 2.5K
10:35 60.62 60.62 60.53 60.53 1.9K
10:36 60.58 60.58 60.58 60.58 0.7K
10:37 60.63 60.63 60.59 60.59 1.1K
10:38 60.60 60.60 60.60 60.60 0.2K
10:40 60.60 60.63 60.60 60.63 1.2K
10:42 60.61 60.62 60.56 60.62 1.8K
10:43 60.64 60.65 60.64 60.65 0.9K
10:46 60.67 60.67 60.67 60.67 0.2K
10:47 60.65 60.65 60.65 60.65 0.8K
10:50 60.69 60.69 60.62 60.62 0.8K
10:51 60.64 60.64 60.64 60.64 0.7K
10:53 60.59 60.59 60.59 60.59 0.7K
10:56 60.60 60.60 60.60 60.60 0.5K
10:58 60.58 60.58 60.58 60.58 1.0K
10:59 60.59 60.59 60.59 60.59 0.3K
11:00 60.60 60.60 60.55 60.55 0.5K
11:01 60.50 60.61 60.50 60.61 1.6K
11:02 60.56 60.64 60.56 60.64 1.3K
11:03 60.65 60.65 60.65 60.65 0.1K
11:04 60.66 60.66 60.66 60.66 0.1K
11:05 60.66 60.66 60.66 60.66 0.3K
11:06 60.66 60.66 60.66 60.66 1.0K
11:08 60.72 60.72 60.72 60.72 2.1K
11:09 60.72 60.72 60.72 60.72 0.3K
11:10 60.84 60.84 60.84 60.84 0.9K
11:11 60.79 60.79 60.79 60.79 1.9K
11:14 60.79 60.82 60.77 60.77 3.3K
11:15 60.82 60.82 60.82 60.82 0.5K
11:16 60.87 60.87 60.87 60.87 0.5K
11:18 60.84 60.84 60.84 60.84 0.4K
11:19 60.79 60.85 60.79 60.80 1.5K
11:20 60.84 60.84 60.74 60.74 1.4K
11:22 60.67 60.67 60.67 60.67 0.3K
11:24 60.66 60.68 60.66 60.68 1.7K
11:29 60.67 60.67 60.67 60.67 0.4K
11:31 60.73 60.73 60.73 60.73 1.3K
11:32 60.80 60.80 60.80 60.80 0.6K
11:35 60.79 60.79 60.79 60.79 2.2K
11:39 60.76 60.76 60.73 60.73 1.9K
11:43 60.79 60.79 60.79 60.79 0.4K
11:44 60.76 60.76 60.76 60.76 0.6K
11:45 60.75 60.75 60.70 60.70 1.4K
11:46 60.66 60.66 60.66 60.66 0.2K
11:47 60.66 60.66 60.66 60.66 0.8K
11:49 60.70 60.70 60.70 60.70 0.9K
11:51 60.73 60.73 60.73 60.73 0.7K
11:52 60.78 60.78 60.78 60.78 1.2K
11:54 60.80 60.80 60.80 60.80 0.4K
11:55 60.80 60.80 60.80 60.80 1.0K
11:56 60.80 60.80 60.80 60.80 0.9K
11:59 60.80 60.80 60.80 60.80 1.6K
12:01 60.82 60.82 60.82 60.82 0.4K
12:03 60.80 60.80 60.80 60.80 1.3K
12:07 60.84 60.84 60.84 60.84 0.3K
12:09 60.84 60.84 60.84 60.84 0.4K
12:10 60.85 60.85 60.82 60.82 0.7K
12:11 60.86 60.86 60.86 60.86 0.4K
12:13 60.85 60.85 60.85 60.85 1.1K
12:14 60.90 60.91 60.90 60.91 1.8K
12:15 60.88 60.88 60.88 60.88 2.6K
12:17 60.85 60.85 60.85 60.85 0.5K
12:20 60.84 60.93 60.84 60.93 2.8K
12:24 60.97 60.97 60.97 60.97 0.7K
12:25 60.94 60.94 60.87 60.92 3.1K
12:27 60.87 60.87 60.87 60.87 1.0K
12:30 60.88 60.88 60.88 60.88 0.4K
12:33 60.88 60.91 60.88 60.91 1.1K
12:36 60.86 60.86 60.86 60.86 1.2K
12:39 60.90 60.90 60.90 60.90 1.1K
12:43 60.91 60.91 60.91 60.91 0.5K
12:44 60.94 60.94 60.93 60.93 0.9K
12:47 60.95 60.95 60.95 60.95 0.9K
12:48 60.91 60.91 60.91 60.91 2.3K
12:49 60.90 60.90 60.90 60.90 0.2K
12:50 60.91 60.95 60.86 60.95 1.1K
12:53 60.93 60.93 60.90 60.91 1.5K
12:54 60.91 60.91 60.91 60.91 0.8K
12:55 60.90 60.90 60.90 60.90 0.6K
12:58 60.90 60.90 60.90 60.90 0.1K
12:59 60.90 60.90 60.86 60.86 2.1K
13:00 60.89 60.89 60.86 60.86 2.3K
13:03 60.83 60.87 60.83 60.87 1.2K
13:06 60.89 60.89 60.89 60.89 0.6K
13:09 60.89 60.89 60.89 60.89 0.9K
13:11 60.88 60.91 60.88 60.91 0.5K
13:12 60.90 60.94 60.90 60.94 2.5K
13:18 60.98 60.98 60.98 60.98 0.4K
13:19 61.07 61.07 61.07 61.07 2.1K
13:22 61.00 61.04 61.00 61.04 1.8K
13:24 61.00 61.00 61.00 61.00 2.7K
13:31 60.98 60.98 60.98 60.98 1.7K
13:33 60.92 60.92 60.92 60.92 2.7K
13:35 60.92 60.94 60.92 60.94 1.9K
13:36 60.94 60.94 60.91 60.91 0.7K
13:37 60.90 60.90 60.90 60.90 0.6K
13:39 60.93 60.98 60.93 60.98 1.5K
13:41 61.04 61.04 61.04 61.04 0.9K
13:45 61.04 61.04 61.04 61.04 1.2K
13:49 61.08 61.08 61.08 61.08 0.6K
13:51 61.05 61.05 61.05 61.05 1.5K
13:58 61.10 61.10 61.10 61.10 0.4K
13:59 61.11 61.11 61.08 61.08 0.3K
14:00 61.08 61.10 61.08 61.10 1.3K
14:02 61.14 61.14 61.11 61.11 0.8K
14:04 61.15 61.15 61.15 61.15 0.6K
14:05 61.17 61.17 61.17 61.17 1.5K
14:06 61.15 61.16 61.15 61.16 0.7K
14:08 61.17 61.17 61.17 61.17 0.1K
14:09 61.14 61.14 61.13 61.13 2.4K
14:10 61.12 61.13 61.12 61.13 1.1K
14:11 61.10 61.10 61.10 61.10 0.4K
14:13 61.13 61.13 61.13 61.13 1.6K
14:18 61.17 61.19 61.17 61.19 1.7K
14:19 61.20 61.22 61.19 61.19 3.5K
14:20 61.21 61.22 61.21 61.22 0.5K
14:21 61.19 61.19 61.19 61.19 0.9K
14:22 61.25 61.25 61.25 61.25 0.5K
14:25 61.18 61.19 61.16 61.16 0.8K
14:27 61.19 61.19 61.19 61.19 0.5K
14:28 61.16 61.16 61.16 61.16 0.4K
14:30 61.19 61.19 61.19 61.19 1.7K
14:32 61.22 61.22 61.22 61.22 0.3K
14:34 61.19 61.19 61.19 61.19 0.2K
14:35 61.19 61.22 61.19 61.22 0.9K
14:36 61.21 61.21 61.21 61.21 0.8K
14:37 61.21 61.21 61.21 61.21 0.1K
14:38 61.16 61.21 61.16 61.21 1.1K
14:41 61.21 61.21 61.21 61.21 1.0K
14:43 61.21 61.21 61.21 61.21 0.6K
14:44 61.22 61.22 61.22 61.22 0.2K
14:45 61.24 61.24 61.24 61.24 0.7K
14:47 61.24 61.24 61.24 61.24 0.3K
14:48 61.27 61.27 61.24 61.24 0.5K
14:49 61.25 61.25 61.24 61.24 2.5K
14:51 61.24 61.24 61.19 61.19 0.4K
14:52 61.20 61.20 61.20 61.20 0.3K
14:54 61.24 61.24 61.20 61.20 0.6K
14:55 61.22 61.22 61.22 61.22 0.5K
14:57 61.21 61.24 61.21 61.24 0.8K
14:58 61.22 61.22 61.22 61.22 0.2K
14:59 61.21 61.21 61.21 61.21 0.5K
15:00 61.22 61.22 61.18 61.22 5.2K
15:01 61.20 61.20 61.20 61.20 0.4K
15:02 61.21 61.21 61.21 61.21 0.8K
15:03 61.21 61.23 61.21 61.23 0.4K
15:04 61.15 61.15 61.09 61.09 5.5K
15:05 61.10 61.10 61.09 61.09 1.0K
15:06 61.09 61.09 61.09 61.09 0.4K
15:07 61.09 61.11 61.09 61.11 1.0K
15:08 61.09 61.09 61.09 61.09 0.7K
15:09 61.08 61.08 61.08 61.08 0.7K
15:10 61.08 61.10 61.08 61.08 1.6K
15:11 61.09 61.09 61.08 61.08 0.4K
15:12 61.08 61.08 61.08 61.08 0.9K
15:13 61.08 61.08 61.04 61.06 2.5K
15:14 61.04 61.04 61.03 61.03 0.8K
15:15 61.03 61.03 60.99 60.99 1.0K
15:16 60.99 60.99 60.99 60.99 0.1K
15:17 61.01 61.01 60.99 60.99 0.4K
15:18 60.99 60.99 60.99 60.99 0.5K
15:19 60.99 60.99 60.99 60.99 0.4K
15:20 61.03 61.03 61.00 61.00 1.7K
15:21 61.00 61.00 61.00 61.00 0.6K
15:22 61.00 61.09 61.00 61.09 3.5K
15:23 61.07 61.09 61.07 61.09 1.2K
15:24 61.01 61.01 60.98 60.98 2.7K
15:25 61.01 61.01 60.98 60.98 0.7K
15:26 60.99 61.01 60.99 61.01 0.5K
15:27 60.95 60.96 60.95 60.96 2.1K
15:28 60.98 60.98 60.94 60.94 0.5K
15:29 60.96 60.96 60.92 60.92 1.4K
15:30 60.99 60.99 60.99 60.99 0.1K
15:31 60.96 60.96 60.96 60.96 0.7K
15:32 60.99 60.99 60.90 60.90 2.8K
15:33 60.89 60.89 60.89 60.89 0.3K
15:34 60.89 60.99 60.89 60.94 1.9K
15:35 60.98 60.98 60.98 60.98 1.3K
15:36 60.93 60.93 60.93 60.93 0.4K
15:37 60.96 60.96 60.95 60.95 0.7K
15:38 60.95 60.95 60.95 60.95 0.9K
15:39 60.89 60.91 60.89 60.91 2.8K
15:40 60.89 60.94 60.89 60.94 2.6K
15:41 60.91 60.91 60.91 60.91 0.4K
15:42 60.93 60.93 60.90 60.91 7.3K
15:43 60.93 60.95 60.91 60.95 3.9K
15:45 60.93 60.93 60.93 60.93 2.3K
15:46 60.91 60.94 60.90 60.94 2.6K
15:47 60.97 60.97 60.95 60.95 1.4K
15:48 60.97 60.97 60.97 60.97 1.5K
15:49 60.96 60.99 60.96 60.98 2.6K
15:50 60.99 61.00 60.95 60.95 4.2K
15:51 60.99 60.99 60.99 60.99 0.8K
15:52 60.99 61.03 60.99 61.03 5.3K
15:53 61.05 61.05 61.05 61.05 0.7K
15:54 61.09 61.12 61.09 61.11 3.3K
15:55 61.09 61.11 61.09 61.10 7.9K
15:56 61.10 61.11 61.10 61.11 5.3K
15:57 61.15 61.15 61.11 61.11 5.3K
15:58 61.12 61.12 61.04 61.05 8.3K
15:59 61.06 61.09 61.02 61.06 144.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし