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 62.78 62.78 62.78 62.78 3.3K
09:35 62.21 62.21 62.21 62.21 0.3K
09:37 62.02 62.02 62.02 62.02 0.1K
09:38 62.02 62.02 62.02 62.02 0.1K
09:40 61.87 62.08 61.87 62.08 2.8K
09:41 62.08 62.08 62.08 62.08 1.5K
09:46 61.95 61.95 61.95 61.95 0.6K
09:47 62.10 62.10 62.10 62.10 1.8K
09:49 61.81 61.81 61.70 61.70 1.3K
09:50 61.81 61.81 61.48 61.48 0.8K
09:53 61.65 61.65 61.65 61.65 1.8K
09:54 61.65 61.65 61.65 61.65 0.2K
09:55 61.85 61.85 61.85 61.85 0.1K
09:56 61.85 61.85 61.85 61.85 0.8K
09:58 61.74 61.74 61.74 61.74 0.5K
10:01 61.74 61.74 61.74 61.74 0.8K
10:07 61.87 61.87 61.87 61.87 0.4K
10:09 61.76 61.76 61.61 61.61 5.6K
10:10 61.64 61.64 61.61 61.61 2.4K
10:15 61.67 61.67 61.67 61.67 0.2K
10:16 61.60 61.60 61.60 61.60 0.7K
10:19 61.47 61.47 61.34 61.34 1.0K
10:22 61.41 61.41 61.31 61.31 0.5K
10:23 61.43 61.43 61.24 61.26 1.9K
10:24 61.25 61.25 61.25 61.25 0.7K
10:25 61.31 61.31 61.31 61.31 0.1K
10:26 61.13 61.13 61.13 61.13 0.6K
10:29 61.26 61.26 61.26 61.26 0.2K
10:30 61.36 61.40 61.36 61.37 2.4K
10:31 61.54 61.54 61.54 61.54 2.4K
10:32 61.60 61.60 61.60 61.60 0.1K
10:33 61.60 61.60 61.52 61.52 2.3K
10:34 61.33 61.33 61.33 61.33 0.1K
10:35 61.43 61.43 61.43 61.43 0.8K
10:36 61.34 61.34 61.34 61.34 0.5K
10:38 61.41 61.42 61.41 61.42 0.9K
10:40 61.37 61.37 61.37 61.37 0.7K
10:41 61.32 61.32 61.28 61.28 0.7K
10:42 61.26 61.26 61.26 61.26 0.6K
10:43 61.26 61.26 61.26 61.26 0.5K
10:44 61.26 61.26 61.26 61.26 0.4K
10:45 61.19 61.19 61.19 61.19 0.4K
10:47 61.19 61.26 61.19 61.26 1.9K
10:48 61.26 61.26 61.26 61.26 1.0K
10:51 61.26 61.36 61.26 61.36 1.3K
10:52 61.33 61.33 61.33 61.33 0.5K
10:54 61.27 61.27 61.27 61.27 2.6K
10:55 61.25 61.25 61.25 61.25 1.5K
10:57 61.14 61.14 61.14 61.14 0.3K
10:58 61.16 61.16 61.16 61.16 0.5K
10:59 61.09 61.09 61.09 61.09 0.7K
11:03 61.06 61.10 61.06 61.10 0.8K
11:04 61.08 61.08 61.08 61.08 0.5K
11:05 61.04 61.04 61.04 61.04 1.1K
11:09 61.03 61.03 61.03 61.03 0.1K
11:11 61.07 61.07 61.07 61.07 2.3K
11:14 61.00 61.00 61.00 61.00 0.6K
11:15 60.97 60.97 60.97 60.97 1.5K
11:18 60.98 60.98 60.98 60.98 1.6K
11:19 61.01 61.01 60.99 60.99 0.5K
11:20 60.95 60.95 60.95 60.95 0.2K
11:21 61.02 61.02 60.99 60.99 1.6K
11:23 60.95 60.95 60.95 60.95 0.6K
11:24 60.93 60.99 60.93 60.97 1.2K
11:26 61.02 61.02 61.02 61.02 2.8K
11:27 60.98 60.98 60.98 60.98 0.1K
11:28 61.09 61.09 61.09 61.09 0.8K
11:29 61.00 61.00 61.00 61.00 2.6K
11:35 60.86 60.86 60.86 60.86 0.8K
11:37 60.91 60.91 60.91 60.91 1.4K
11:40 60.86 60.86 60.86 60.86 0.9K
11:43 60.85 60.85 60.85 60.85 1.0K
11:44 60.84 60.84 60.84 60.84 0.2K
11:45 60.81 60.81 60.78 60.78 0.7K
11:46 60.75 60.83 60.75 60.83 3.5K
11:49 60.80 60.80 60.80 60.80 0.5K
11:51 60.84 60.84 60.84 60.84 0.6K
11:53 60.85 60.85 60.85 60.85 0.5K
11:54 60.79 60.79 60.79 60.79 4.6K
11:55 60.79 60.83 60.79 60.79 0.8K
11:56 60.78 60.78 60.78 60.78 0.5K
11:58 60.78 60.78 60.78 60.78 0.9K
11:59 60.79 60.81 60.79 60.81 0.6K
12:00 60.81 60.81 60.81 60.81 0.1K
12:01 60.89 60.97 60.89 60.92 1.5K
12:02 60.91 60.91 60.91 60.91 0.3K
12:03 60.85 60.85 60.85 60.85 0.9K
12:04 60.89 60.89 60.89 60.89 1.1K
12:08 60.89 60.89 60.79 60.79 3.4K
12:10 60.82 60.82 60.82 60.82 0.3K
12:11 60.82 60.82 60.78 60.78 2.1K
12:12 60.77 60.77 60.77 60.77 3.5K
12:13 60.68 60.73 60.68 60.73 1.2K
12:14 60.78 60.78 60.78 60.78 1.0K
12:15 60.77 60.77 60.77 60.77 0.7K
12:16 60.81 60.81 60.81 60.81 0.3K
12:17 60.81 60.81 60.78 60.78 1.6K
12:18 60.83 60.83 60.83 60.83 2.8K
12:20 60.88 60.88 60.88 60.88 0.9K
12:25 60.95 60.95 60.95 60.95 0.3K
12:27 60.88 60.88 60.88 60.88 0.3K
12:28 60.88 60.88 60.88 60.88 0.1K
12:29 60.87 60.87 60.87 60.87 0.2K
12:30 60.89 60.89 60.85 60.85 1.8K
12:31 60.83 60.83 60.83 60.83 1.1K
12:33 60.81 60.81 60.77 60.77 1.0K
12:34 60.80 60.80 60.73 60.78 12.0K
12:35 60.81 60.81 60.81 60.81 2.9K
12:41 60.89 60.89 60.89 60.89 0.5K
12:45 60.87 60.87 60.87 60.87 1.1K
12:46 60.85 60.87 60.85 60.87 0.5K
12:47 60.87 60.87 60.87 60.87 0.8K
12:49 60.87 60.87 60.87 60.87 0.3K
12:50 60.85 60.86 60.85 60.86 1.0K
12:51 60.86 60.86 60.86 60.86 0.5K
12:55 60.88 60.88 60.88 60.88 0.2K
12:56 60.87 60.87 60.85 60.86 2.3K
12:58 60.88 60.88 60.88 60.88 0.8K
13:00 60.85 60.85 60.84 60.84 2.2K
13:01 60.84 60.84 60.84 60.84 0.3K
13:03 60.83 60.87 60.83 60.87 1.6K
13:04 60.92 60.92 60.92 60.92 1.4K
13:05 60.93 60.93 60.93 60.93 0.2K
13:07 60.93 60.93 60.93 60.93 0.3K
13:09 60.96 60.96 60.96 60.96 1.2K
13:13 60.98 60.98 60.96 60.96 0.4K
13:14 60.93 60.93 60.90 60.90 1.4K
13:16 60.83 60.85 60.83 60.85 1.3K
13:17 60.84 60.84 60.83 60.83 1.9K
13:19 60.83 60.83 60.83 60.83 0.1K
13:20 60.83 60.83 60.83 60.83 1.0K
13:21 60.85 60.85 60.85 60.85 0.4K
13:23 60.85 60.85 60.85 60.85 0.3K
13:24 60.88 60.88 60.88 60.88 0.3K
13:25 60.86 60.86 60.86 60.86 0.4K
13:26 60.85 60.85 60.85 60.85 6.7K
13:27 60.91 60.95 60.91 60.95 2.0K
13:28 60.95 60.95 60.95 60.95 0.3K
13:29 61.01 61.01 60.99 60.99 1.3K
13:30 61.01 61.02 61.01 61.02 1.1K
13:34 61.04 61.04 61.04 61.04 0.2K
13:36 61.03 61.03 61.03 61.03 0.8K
13:38 61.01 61.03 61.01 61.03 1.0K
13:39 61.01 61.06 61.01 61.04 3.9K
13:40 61.04 61.04 61.04 61.04 1.3K
13:43 61.02 61.02 61.02 61.02 0.7K
13:45 61.04 61.04 61.04 61.04 0.5K
13:46 61.00 61.00 61.00 61.00 3.0K
13:49 60.93 60.93 60.93 60.93 0.4K
13:51 60.94 60.97 60.94 60.97 1.0K
13:52 60.95 60.95 60.95 60.95 0.8K
13:53 60.95 60.95 60.95 60.95 0.2K
13:54 60.96 60.96 60.96 60.96 0.2K
13:55 60.96 61.00 60.96 61.00 1.1K
13:57 61.01 61.01 61.01 61.01 0.5K
14:00 60.99 60.99 60.99 60.99 0.1K
14:01 60.98 60.98 60.98 60.98 0.2K
14:02 61.01 61.01 61.01 61.01 0.8K
14:04 61.01 61.01 61.01 61.01 0.3K
14:05 61.04 61.04 61.02 61.04 1.9K
14:07 61.02 61.02 61.02 61.02 1.4K
14:11 60.97 60.97 60.97 60.97 0.2K
14:12 60.97 60.97 60.97 60.97 0.3K
14:13 60.99 60.99 60.99 60.99 1.0K
14:14 61.04 61.04 61.04 61.04 1.1K
14:15 61.09 61.09 61.09 61.09 0.5K
14:16 61.10 61.10 61.10 61.10 0.6K
14:18 61.13 61.13 61.13 61.13 0.9K
14:21 61.16 61.16 61.16 61.16 0.8K
14:22 61.09 61.09 61.09 61.09 0.5K
14:23 61.13 61.13 61.13 61.13 0.9K
14:26 61.12 61.12 61.12 61.12 0.7K
14:28 61.17 61.17 61.17 61.17 1.3K
14:30 61.15 61.15 61.15 61.15 0.7K
14:32 61.18 61.18 61.12 61.12 1.2K
14:33 61.09 61.09 61.09 61.09 0.6K
14:34 61.10 61.10 61.10 61.10 0.2K
14:35 61.13 61.13 61.13 61.13 0.4K
14:37 61.17 61.17 61.14 61.14 0.6K
14:38 61.21 61.21 61.19 61.19 1.9K
14:39 61.17 61.17 61.17 61.17 1.6K
14:46 61.16 61.16 61.16 61.16 0.6K
14:48 61.15 61.15 61.11 61.11 1.8K
14:49 61.12 61.15 61.12 61.15 1.6K
14:50 61.18 61.18 61.18 61.18 1.1K
14:53 61.20 61.20 61.20 61.20 1.7K
14:56 61.20 61.20 61.20 61.20 0.4K
14:57 61.23 61.23 61.23 61.23 3.7K
14:59 61.14 61.14 61.12 61.14 1.4K
15:00 61.14 61.14 61.14 61.14 0.4K
15:01 61.11 61.11 61.10 61.10 1.1K
15:02 61.06 61.07 61.06 61.07 2.5K
15:06 61.12 61.12 61.12 61.12 0.3K
15:08 61.09 61.09 61.09 61.09 1.3K
15:09 61.07 61.07 61.07 61.07 0.6K
15:10 61.07 61.07 61.07 61.07 0.8K
15:11 61.08 61.08 61.08 61.08 0.9K
15:12 61.10 61.10 61.10 61.10 0.5K
15:13 61.08 61.08 61.08 61.08 1.5K
15:14 61.06 61.06 61.06 61.06 0.6K
15:16 61.09 61.09 61.09 61.09 0.6K
15:17 61.11 61.11 61.11 61.11 2.6K
15:18 61.11 61.11 61.11 61.11 0.3K
15:19 61.09 61.11 61.09 61.11 0.9K
15:20 61.14 61.15 61.14 61.15 3.5K
15:23 61.13 61.13 61.13 61.13 1.7K
15:24 61.13 61.13 61.13 61.13 1.7K
15:25 61.10 61.10 61.10 61.10 0.8K
15:26 61.07 61.07 61.07 61.07 1.0K
15:27 61.07 61.07 61.07 61.07 0.6K
15:28 61.01 61.01 61.01 61.01 0.1K
15:29 61.00 61.03 61.00 61.03 1.2K
15:30 61.01 61.01 61.01 61.01 1.0K
15:31 60.97 60.99 60.96 60.99 2.4K
15:33 61.00 61.00 61.00 61.00 1.2K
15:36 61.00 61.03 61.00 61.03 2.6K
15:38 61.04 61.04 61.04 61.04 0.8K
15:39 61.04 61.10 61.04 61.10 3.2K
15:40 61.10 61.14 61.08 61.09 1.6K
15:41 61.12 61.12 61.12 61.12 1.1K
15:42 61.12 61.12 61.12 61.12 0.3K
15:43 61.12 61.12 61.12 61.12 1.9K
15:44 61.12 61.12 61.12 61.12 1.1K
15:45 61.12 61.12 61.12 61.12 2.3K
15:47 61.12 61.12 61.12 61.12 0.1K
15:48 61.10 61.12 61.10 61.12 3.7K
15:49 61.12 61.18 61.12 61.18 10.0K
15:50 61.27 61.27 61.24 61.26 2.8K
15:51 61.26 61.26 61.26 61.26 2.7K
15:52 61.23 61.30 61.23 61.27 1.1K
15:53 61.30 61.30 61.24 61.26 2.4K
15:54 61.24 61.24 61.14 61.18 4.7K
15:55 61.19 61.19 61.15 61.19 8.6K
15:56 61.19 61.21 61.15 61.15 4.9K
15:57 61.16 61.26 61.16 61.24 7.6K
15:58 61.23 61.24 61.21 61.23 14.6K
15:59 61.24 61.25 61.22 61.24 114.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし