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
09:30 58.92 59.39 58.90 59.39 5.0K
09:31 59.13 59.13 59.13 59.13 2.7K
09:33 59.18 59.18 59.18 59.18 0.4K
09:36 59.18 59.18 59.18 59.18 0.2K
09:38 59.30 59.30 59.30 59.30 0.8K
09:42 59.00 59.00 59.00 59.00 0.2K
09:45 59.28 59.58 59.28 59.57 6.1K
09:48 59.56 59.56 59.56 59.56 0.4K
09:50 59.55 59.56 59.55 59.56 1.0K
09:51 59.61 59.61 59.61 59.61 0.2K
09:52 59.47 59.47 59.47 59.47 1.4K
09:55 59.49 59.49 59.30 59.30 1.4K
09:57 59.31 59.31 59.31 59.31 0.3K
09:58 59.30 59.30 59.30 59.30 0.4K
10:00 59.33 59.33 59.33 59.33 0.8K
10:01 59.28 59.36 59.28 59.36 1.3K
10:02 59.36 59.36 59.35 59.35 0.7K
10:04 59.36 59.36 59.23 59.23 2.0K
10:07 59.20 59.20 59.20 59.20 0.3K
10:09 59.21 59.21 59.21 59.21 0.2K
10:10 59.23 59.23 59.23 59.23 0.7K
10:13 58.98 58.98 58.92 58.92 1.9K
10:14 59.00 59.04 58.96 59.04 1.3K
10:15 59.04 59.04 59.04 59.04 0.5K
10:16 59.21 59.21 59.21 59.21 0.4K
10:17 59.11 59.11 59.11 59.11 0.1K
10:18 59.23 59.23 59.23 59.23 0.8K
10:19 59.28 59.28 59.28 59.28 0.6K
10:24 59.20 59.20 59.20 59.20 0.5K
10:25 59.26 59.26 59.26 59.26 0.5K
10:27 59.15 59.15 59.15 59.15 0.7K
10:28 59.21 59.21 59.21 59.21 0.4K
10:29 59.13 59.16 59.12 59.12 1.9K
10:31 59.19 59.19 59.19 59.19 0.3K
10:33 59.15 59.17 59.15 59.17 0.5K
10:34 59.15 59.18 59.15 59.18 0.8K
10:35 59.13 59.13 59.13 59.13 0.6K
10:36 59.15 59.15 59.07 59.14 1.6K
10:42 59.14 59.14 59.14 59.14 0.7K
10:43 59.17 59.17 59.17 59.17 0.6K
10:48 59.08 59.10 59.08 59.10 1.4K
10:52 59.11 59.11 59.11 59.11 0.5K
10:54 59.07 59.10 59.07 59.10 2.2K
10:55 59.11 59.11 59.09 59.09 0.4K
10:56 59.11 59.18 59.11 59.18 1.4K
10:59 59.15 59.15 59.10 59.10 1.5K
11:00 59.08 59.08 58.98 59.00 1.3K
11:07 58.99 58.99 58.99 58.99 0.4K
11:08 58.97 59.04 58.97 58.99 1.8K
11:11 58.95 59.02 58.95 59.02 1.1K
11:12 58.95 58.98 58.95 58.98 1.2K
11:13 59.00 59.00 59.00 59.00 1.2K
11:14 59.03 59.03 59.03 59.03 0.3K
11:16 58.94 58.94 58.94 58.94 1.1K
11:17 58.97 58.97 58.97 58.97 0.4K
11:21 58.87 58.87 58.87 58.87 0.1K
11:22 58.90 58.90 58.90 58.90 1.5K
11:25 58.92 58.92 58.89 58.89 0.4K
11:26 58.89 58.89 58.84 58.84 1.1K
11:30 58.88 58.89 58.88 58.89 0.6K
11:31 58.85 58.86 58.85 58.86 0.7K
11:32 58.79 58.79 58.61 58.61 3.9K
11:33 58.61 58.61 58.61 58.61 0.2K
11:35 58.61 58.88 58.61 58.88 11.8K
11:38 58.70 58.77 58.70 58.75 3.7K
11:39 58.76 58.76 58.76 58.76 3.6K
11:40 58.72 58.74 58.69 58.69 2.1K
11:43 58.75 58.75 58.75 58.75 0.3K
11:44 58.74 58.84 58.74 58.84 3.7K
11:45 58.76 58.82 58.75 58.75 1.6K
11:47 58.76 58.76 58.76 58.76 0.2K
11:48 58.72 58.72 58.72 58.72 0.5K
11:50 58.77 58.77 58.77 58.77 0.1K
11:51 58.78 58.78 58.78 58.78 0.1K
11:52 58.76 58.76 58.76 58.76 3.2K
11:53 58.74 58.74 58.74 58.74 0.3K
11:55 58.71 58.71 58.71 58.71 0.8K
11:57 58.65 58.65 58.65 58.65 0.6K
12:00 58.69 58.71 58.69 58.71 1.0K
12:03 58.69 58.69 58.68 58.68 1.1K
12:05 58.70 58.70 58.70 58.70 0.1K
12:06 58.70 58.70 58.70 58.70 1.6K
12:07 58.83 58.83 58.83 58.83 3.9K
12:08 58.83 58.83 58.83 58.83 0.8K
12:09 58.81 58.81 58.81 58.81 1.5K
12:11 58.78 58.78 58.78 58.78 0.5K
12:14 58.81 58.81 58.81 58.81 1.4K
12:17 58.76 58.76 58.76 58.76 0.3K
12:18 58.77 58.77 58.77 58.77 0.9K
12:20 58.80 58.80 58.80 58.80 0.3K
12:21 58.80 58.80 58.80 58.80 0.6K
12:22 58.80 58.81 58.80 58.81 1.6K
12:23 58.81 58.83 58.79 58.79 2.1K
12:24 58.82 58.82 58.82 58.82 0.4K
12:25 58.77 58.77 58.65 58.65 3.3K
12:26 58.74 58.74 58.74 58.74 0.4K
12:27 58.77 58.77 58.77 58.77 0.7K
12:30 58.69 58.69 58.69 58.69 0.6K
12:33 58.63 58.63 58.63 58.63 0.7K
12:35 58.61 58.61 58.61 58.61 0.8K
12:38 58.61 58.61 58.61 58.61 0.4K
12:39 58.58 58.58 58.58 58.58 0.9K
12:41 58.51 58.56 58.51 58.56 1.9K
12:43 58.58 58.58 58.58 58.58 0.9K
12:45 58.55 58.55 58.55 58.55 0.6K
12:48 58.56 58.56 58.56 58.56 2.2K
12:55 58.60 58.60 58.60 58.60 0.5K
12:57 58.64 58.64 58.64 58.64 2.1K
13:00 58.61 58.61 58.61 58.61 0.5K
13:02 58.66 58.66 58.66 58.66 0.9K
13:03 58.72 58.73 58.72 58.73 0.6K
13:04 58.71 58.71 58.71 58.71 0.3K
13:05 58.79 58.79 58.79 58.79 1.3K
13:07 58.68 58.68 58.68 58.68 1.4K
13:11 58.70 58.70 58.70 58.70 0.5K
13:12 58.75 58.75 58.75 58.75 0.7K
13:14 58.75 58.75 58.75 58.75 0.2K
13:15 58.73 58.73 58.73 58.73 1.3K
13:20 58.76 58.76 58.76 58.76 0.1K
13:21 58.74 58.74 58.71 58.71 1.1K
13:23 58.69 58.69 58.69 58.69 1.5K
13:26 58.62 58.62 58.59 58.59 1.4K
13:28 58.54 58.54 58.54 58.54 0.9K
13:30 58.55 58.59 58.55 58.59 1.1K
13:31 58.55 58.59 58.55 58.59 0.4K
13:33 58.56 58.56 58.56 58.56 0.3K
13:34 58.56 58.56 58.55 58.55 1.1K
13:35 58.57 58.57 58.57 58.57 1.9K
13:36 58.62 58.63 58.62 58.63 0.6K
13:37 58.63 58.63 58.63 58.63 0.7K
13:38 58.67 58.67 58.61 58.61 0.9K
13:39 58.61 58.63 58.61 58.63 1.6K
13:40 58.63 58.63 58.63 58.63 0.4K
13:41 58.57 58.57 58.57 58.57 2.3K
13:44 58.57 58.57 58.57 58.57 0.1K
13:45 58.50 58.50 58.48 58.48 1.0K
13:46 58.47 58.47 58.43 58.43 0.7K
13:47 58.47 58.47 58.47 58.47 1.6K
13:48 58.49 58.49 58.49 58.49 0.6K
13:51 58.50 58.55 58.50 58.55 1.0K
13:52 58.60 58.60 58.60 58.60 0.1K
13:53 58.54 58.55 58.54 58.54 2.9K
13:58 58.51 58.51 58.51 58.51 0.2K
13:59 58.51 58.51 58.50 58.50 0.4K
14:01 58.50 58.50 58.50 58.50 0.4K
14:02 58.55 58.55 58.52 58.55 1.4K
14:03 58.53 58.53 58.53 58.53 0.9K
14:04 58.53 58.53 58.53 58.53 0.2K
14:05 58.51 58.52 58.48 58.48 1.1K
14:06 58.48 58.48 58.48 58.48 0.6K
14:07 58.48 58.48 58.48 58.48 0.9K
14:10 58.45 58.45 58.45 58.45 0.4K
14:11 58.48 58.48 58.48 58.48 0.1K
14:12 58.50 58.50 58.50 58.50 1.9K
14:13 58.59 58.59 58.59 58.59 0.2K
14:14 58.60 58.60 58.60 58.60 1.6K
14:15 58.57 58.57 58.57 58.57 2.5K
14:17 58.51 58.52 58.51 58.52 0.6K
14:18 58.51 58.51 58.51 58.51 0.4K
14:19 58.50 58.50 58.46 58.46 0.7K
14:20 58.47 58.47 58.47 58.47 0.6K
14:21 58.45 58.45 58.45 58.45 0.7K
14:22 58.43 58.43 58.40 58.40 0.9K
14:23 58.44 58.44 58.44 58.44 0.9K
14:24 58.46 58.46 58.46 58.46 0.2K
14:25 58.47 58.47 58.47 58.47 1.3K
14:30 58.46 58.46 58.43 58.43 1.2K
14:31 58.37 58.37 58.36 58.36 0.9K
14:32 58.36 58.36 58.36 58.36 0.6K
14:34 58.35 58.35 58.35 58.35 0.9K
14:35 58.40 58.40 58.40 58.40 1.4K
14:36 58.40 58.40 58.27 58.27 1.7K
14:37 58.30 58.30 58.30 58.30 1.2K
14:40 58.32 58.34 58.32 58.34 1.2K
14:41 58.35 58.37 58.35 58.37 0.8K
14:42 58.37 58.37 58.37 58.37 1.5K
14:43 58.41 58.45 58.41 58.45 0.6K
14:44 58.41 58.41 58.41 58.41 1.1K
14:46 58.46 58.46 58.46 58.46 0.5K
14:47 58.50 58.50 58.50 58.50 0.9K
14:48 58.51 58.51 58.51 58.51 0.2K
14:49 58.51 58.56 58.51 58.56 1.7K
14:51 58.51 58.51 58.47 58.47 2.0K
14:52 58.49 58.51 58.49 58.51 0.6K
14:53 58.53 58.53 58.53 58.53 1.5K
14:56 58.58 58.58 58.58 58.58 0.8K
14:57 58.55 58.55 58.54 58.54 2.2K
14:59 58.56 58.56 58.56 58.56 0.7K
15:00 58.56 58.56 58.56 58.56 0.4K
15:01 58.56 58.56 58.52 58.52 0.5K
15:02 58.56 58.58 58.56 58.58 0.4K
15:03 58.56 58.56 58.56 58.56 0.3K
15:04 58.56 58.56 58.56 58.56 0.5K
15:05 58.56 58.60 58.56 58.60 0.7K
15:06 58.56 58.56 58.56 58.56 0.2K
15:07 58.56 58.57 58.56 58.57 1.9K
15:08 58.53 58.53 58.53 58.53 0.4K
15:09 58.53 58.53 58.53 58.53 0.6K
15:10 58.51 58.51 58.51 58.51 0.3K
15:11 58.50 58.50 58.50 58.50 0.4K
15:12 58.52 58.52 58.49 58.49 1.9K
15:13 58.50 58.50 58.50 58.50 2.4K
15:15 58.56 58.56 58.52 58.52 0.9K
15:16 58.54 58.54 58.54 58.54 0.3K
15:17 58.54 58.54 58.51 58.51 1.2K
15:18 58.54 58.54 58.54 58.54 0.4K
15:19 58.54 58.54 58.54 58.54 1.6K
15:20 58.51 58.51 58.49 58.49 9.6K
15:21 58.49 58.53 58.49 58.53 3.0K
15:22 58.54 58.56 58.54 58.56 1.3K
15:24 58.57 58.57 58.51 58.51 3.2K
15:26 58.52 58.52 58.48 58.48 2.0K
15:27 58.53 58.53 58.53 58.53 0.2K
15:28 58.54 58.54 58.54 58.54 1.1K
15:29 58.54 58.54 58.54 58.54 0.2K
15:30 58.54 58.55 58.54 58.55 3.0K
15:31 58.51 58.54 58.51 58.54 1.4K
15:32 58.52 58.54 58.50 58.50 0.8K
15:33 58.50 58.52 58.50 58.52 1.3K
15:34 58.49 58.49 58.49 58.49 3.9K
15:35 58.51 58.51 58.51 58.51 1.7K
15:36 58.51 58.51 58.51 58.51 0.5K
15:37 58.52 58.56 58.52 58.56 2.1K
15:38 58.56 58.56 58.56 58.56 2.7K
15:40 58.56 58.56 58.56 58.56 1.3K
15:42 58.55 58.56 58.55 58.56 3.7K
15:43 58.56 58.56 58.56 58.56 0.8K
15:44 58.56 58.56 58.49 58.52 6.3K
15:45 58.49 58.49 58.49 58.49 0.9K
15:46 58.52 58.52 58.51 58.51 1.4K
15:47 58.51 58.51 58.51 58.51 0.6K
15:48 58.51 58.51 58.49 58.49 1.1K
15:49 58.51 58.54 58.51 58.54 6.9K
15:50 58.55 58.65 58.55 58.65 7.2K
15:51 58.62 58.70 58.62 58.66 1.9K
15:52 58.69 58.79 58.67 58.79 4.4K
15:53 58.80 58.83 58.76 58.83 3.9K
15:54 58.92 58.92 58.89 58.90 1.8K
15:55 58.87 58.88 58.87 58.87 6.6K
15:56 58.83 58.83 58.79 58.79 7.3K
15:57 58.77 58.78 58.76 58.77 11.7K
15:58 58.70 58.76 58.70 58.74 12.9K
15:59 58.70 58.72 58.62 58.64 173.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし