Cantaloupe Inc (CTLP)

CTLP
🏛️ アメリカ →
10.66
最終更新: 2025-10-08
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 10.55 10.55 10.54 10.55 11.2K
09:31 10.58 10.58 10.58 10.58 0.7K
09:32 10.55 10.55 10.55 10.55 0.3K
09:33 10.52 10.52 10.52 10.52 14.9K
09:35 10.49 10.50 10.48 10.50 4.0K
09:39 10.43 10.43 10.40 10.40 3.2K
09:40 10.43 10.43 10.40 10.40 4.4K
09:41 10.40 10.40 10.37 10.37 3.1K
09:42 10.41 10.41 10.38 10.38 4.9K
09:45 10.35 10.38 10.35 10.38 6.6K
09:46 10.38 10.38 10.38 10.38 0.1K
09:47 10.38 10.38 10.38 10.38 0.7K
09:48 10.38 10.38 10.38 10.38 1.5K
09:49 10.37 10.37 10.37 10.37 0.3K
09:52 10.40 10.40 10.39 10.39 0.2K
09:53 10.34 10.34 10.34 10.34 11.4K
09:54 10.38 10.38 10.36 10.36 4.1K
09:55 10.38 10.38 10.36 10.36 2.2K
09:57 10.34 10.34 10.34 10.34 0.7K
09:59 10.32 10.32 10.32 10.32 0.2K
10:00 10.33 10.33 10.33 10.33 0.5K
10:01 10.32 10.32 10.32 10.32 0.1K
10:02 10.33 10.33 10.33 10.33 1.1K
10:03 10.29 10.29 10.27 10.27 5.5K
10:04 10.28 10.28 10.28 10.28 0.5K
10:05 10.27 10.27 10.27 10.27 0.7K
10:07 10.27 10.28 10.27 10.28 2.0K
10:08 10.29 10.32 10.29 10.32 11.4K
10:09 10.32 10.38 10.32 10.38 1.1K
10:10 10.40 10.40 10.40 10.40 5.1K
10:12 10.38 10.38 10.38 10.38 0.2K
10:13 10.37 10.37 10.37 10.37 1.3K
10:14 10.38 10.39 10.38 10.39 1.6K
10:15 10.38 10.38 10.38 10.38 2.2K
10:17 10.38 10.38 10.38 10.38 4.0K
10:18 10.38 10.38 10.38 10.38 0.4K
10:19 10.35 10.35 10.35 10.35 0.4K
10:20 10.36 10.36 10.36 10.36 0.1K
10:21 10.35 10.35 10.33 10.33 7.2K
10:23 10.36 10.36 10.35 10.35 0.9K
10:25 10.34 10.36 10.34 10.36 0.6K
10:27 10.34 10.34 10.34 10.34 0.3K
10:28 10.32 10.32 10.32 10.32 0.3K
10:29 10.30 10.30 10.30 10.30 1.7K
10:30 10.31 10.31 10.31 10.31 0.6K
10:31 10.30 10.31 10.30 10.31 3.4K
10:33 10.33 10.33 10.33 10.33 0.4K
10:34 10.30 10.30 10.30 10.30 1.2K
10:37 10.32 10.32 10.32 10.32 0.1K
10:38 10.32 10.32 10.32 10.32 0.8K
10:39 10.30 10.32 10.30 10.32 0.8K
10:40 10.30 10.32 10.30 10.32 4.1K
10:41 10.32 10.33 10.31 10.31 3.6K
10:47 10.28 10.28 10.28 10.28 0.6K
10:49 10.31 10.31 10.31 10.31 0.4K
10:50 10.33 10.33 10.27 10.27 29.1K
10:51 10.28 10.28 10.28 10.28 2.1K
10:52 10.20 10.30 10.20 10.30 88.6K
10:54 10.28 10.28 10.28 10.28 0.4K
10:55 10.25 10.25 10.22 10.22 3.7K
10:56 10.21 10.22 10.21 10.21 0.9K
10:57 10.21 10.21 10.21 10.21 0.3K
10:59 10.22 10.22 10.22 10.22 2.1K
11:00 10.23 10.26 10.23 10.26 2.5K
11:01 10.26 10.26 10.25 10.25 0.9K
11:03 10.26 10.26 10.26 10.26 2.1K
11:04 10.24 10.25 10.24 10.25 1.3K
11:06 10.27 10.27 10.27 10.27 0.6K
11:07 10.27 10.29 10.27 10.29 3.5K
11:10 10.31 10.31 10.31 10.31 1.1K
11:11 10.31 10.32 10.31 10.32 2.8K
11:13 10.32 10.32 10.32 10.32 1.7K
11:14 10.31 10.31 10.31 10.31 0.9K
11:17 10.34 10.34 10.34 10.34 2.1K
11:18 10.34 10.34 10.34 10.33 1.7K
11:21 10.34 10.34 10.34 10.34 1.1K
11:23 10.34 10.34 10.34 10.34 0.3K
11:24 10.34 10.34 10.34 10.34 0.3K
11:26 10.35 10.35 10.35 10.35 0.7K
11:27 10.35 10.35 10.35 10.35 3.9K
11:29 10.35 10.35 10.35 10.35 0.9K
11:30 10.35 10.37 10.35 10.37 2.8K
11:31 10.39 10.39 10.39 10.39 0.5K
11:36 10.40 10.40 10.40 10.40 7.5K
11:37 10.40 10.40 10.36 10.36 30.3K
11:38 10.35 10.35 10.35 10.35 0.4K
11:39 10.34 10.34 10.34 10.34 0.7K
11:40 10.33 10.33 10.32 10.32 1.5K
11:41 10.31 10.36 10.31 10.36 5.4K
11:42 10.37 10.38 10.37 10.38 1.6K
11:43 10.38 10.38 10.38 10.38 0.1K
11:44 10.38 10.38 10.37 10.37 0.9K
11:45 10.37 10.39 10.37 10.39 0.9K
11:48 10.40 10.40 10.40 10.40 0.4K
11:49 10.40 10.40 10.40 10.40 1.1K
11:52 10.39 10.39 10.39 10.39 0.2K
11:54 10.40 10.40 10.40 10.40 1.3K
11:55 10.40 10.40 10.40 10.40 0.3K
11:56 10.39 10.39 10.39 10.39 0.7K
12:02 10.36 10.36 10.36 10.36 4.6K
12:04 10.37 10.37 10.37 10.37 0.2K
12:05 10.37 10.37 10.35 10.35 1.4K
12:06 10.36 10.36 10.36 10.36 0.4K
12:11 10.36 10.36 10.36 10.36 0.2K
12:12 10.35 10.35 10.35 10.35 0.2K
12:14 10.36 10.36 10.36 10.36 0.6K
12:15 10.35 10.36 10.35 10.36 0.5K
12:16 10.37 10.37 10.37 10.37 2.4K
12:19 10.38 10.39 10.38 10.39 2.8K
12:25 10.39 10.39 10.39 10.39 0.3K
12:26 10.40 10.40 10.40 10.40 1.4K
12:29 10.39 10.39 10.39 10.39 1.0K
12:31 10.38 10.38 10.38 10.38 0.6K
12:34 10.38 10.38 10.38 10.38 0.2K
12:35 10.38 10.38 10.38 10.38 0.2K
12:36 10.39 10.40 10.39 10.40 2.3K
12:41 10.41 10.41 10.41 10.41 3.0K
12:45 10.41 10.41 10.41 10.41 0.9K
12:46 10.40 10.40 10.40 10.40 1.0K
12:51 10.40 10.41 10.40 10.41 2.1K
12:52 10.41 10.41 10.41 10.41 0.7K
12:55 10.42 10.42 10.42 10.42 0.9K
12:56 10.42 10.42 10.42 10.42 0.4K
12:57 10.42 10.42 10.42 10.42 0.4K
13:00 10.42 10.42 10.42 10.42 0.9K
13:04 10.42 10.42 10.42 10.42 0.1K
13:05 10.42 10.42 10.42 10.42 0.3K
13:06 10.42 10.42 10.42 10.42 1.8K
13:07 10.43 10.43 10.43 10.43 0.2K
13:09 10.43 10.44 10.43 10.44 0.3K
13:11 10.44 10.44 10.44 10.44 1.2K
13:12 10.44 10.44 10.44 10.44 0.7K
13:14 10.44 10.47 10.44 10.47 5.6K
13:21 10.47 10.47 10.47 10.47 0.3K
13:24 10.47 10.47 10.47 10.47 0.1K
13:25 10.47 10.47 10.47 10.47 0.4K
13:27 10.46 10.46 10.46 10.46 0.2K
13:28 10.46 10.46 10.45 10.45 0.5K
13:29 10.45 10.45 10.45 10.45 0.2K
13:30 10.44 10.46 10.44 10.46 1.2K
13:31 10.46 10.47 10.46 10.47 0.3K
13:32 10.47 10.47 10.47 10.47 0.2K
13:33 10.47 10.47 10.47 10.47 0.7K
13:36 10.48 10.48 10.48 10.48 1.1K
13:40 10.48 10.48 10.48 10.48 2.3K
13:43 10.49 10.49 10.49 10.49 0.3K
13:46 10.49 10.49 10.49 10.49 0.1K
13:47 10.48 10.48 10.48 10.48 1.2K
13:50 10.47 10.47 10.46 10.46 0.6K
13:51 10.46 10.46 10.45 10.45 0.6K
13:52 10.44 10.45 10.44 10.45 0.4K
13:53 10.45 10.45 10.45 10.45 0.3K
13:54 10.45 10.46 10.44 10.46 0.3K
13:55 10.46 10.46 10.46 10.46 0.2K
13:56 10.46 10.46 10.46 10.46 0.7K
14:00 10.48 10.48 10.48 10.48 2.6K
14:01 10.48 10.48 10.48 10.48 0.2K
14:02 10.48 10.48 10.48 10.48 1.4K
14:08 10.47 10.47 10.47 10.47 0.8K
14:10 10.46 10.46 10.46 10.46 0.6K
14:11 10.45 10.45 10.45 10.45 0.1K
14:12 10.45 10.45 10.45 10.45 0.7K
14:14 10.45 10.45 10.45 10.45 1.8K
14:15 10.45 10.46 10.45 10.46 1.5K
14:21 10.46 10.46 10.46 10.46 4.3K
14:23 10.49 10.49 10.49 10.49 2.4K
14:26 10.50 10.50 10.50 10.50 0.6K
14:27 10.52 10.53 10.52 10.53 14.2K
14:29 10.51 10.51 10.49 10.49 1.6K
14:30 10.48 10.48 10.48 10.48 0.3K
14:31 10.49 10.49 10.48 10.48 0.4K
14:32 10.47 10.47 10.47 10.47 0.6K
14:36 10.48 10.48 10.48 10.48 0.3K
14:37 10.48 10.48 10.48 10.48 0.5K
14:40 10.47 10.47 10.47 10.47 0.4K
14:41 10.45 10.45 10.45 10.45 0.4K
14:43 10.45 10.45 10.45 10.45 0.1K
14:44 10.45 10.45 10.44 10.44 0.8K
14:46 10.44 10.44 10.44 10.44 0.6K
14:47 10.44 10.44 10.44 10.44 0.2K
14:48 10.43 10.43 10.43 10.43 0.1K
14:49 10.43 10.43 10.43 10.43 0.5K
14:51 10.43 10.44 10.43 10.44 0.4K
14:52 10.46 10.46 10.46 10.46 2.7K
14:53 10.45 10.45 10.45 10.45 4.7K
14:54 10.45 10.45 10.45 10.45 0.1K
14:55 10.44 10.44 10.44 10.44 2.1K
14:57 10.43 10.43 10.43 10.43 0.3K
14:58 10.43 10.43 10.43 10.43 0.2K
14:59 10.43 10.43 10.43 10.43 0.6K
15:00 10.44 10.44 10.44 10.44 0.5K
15:02 10.43 10.43 10.42 10.42 1.9K
15:03 10.42 10.42 10.42 10.42 0.3K
15:04 10.42 10.42 10.42 10.42 0.6K
15:07 10.43 10.43 10.43 10.43 0.7K
15:08 10.43 10.43 10.43 10.43 2.5K
15:10 10.43 10.43 10.43 10.43 1.1K
15:17 10.43 10.43 10.43 10.43 1.6K
15:18 10.43 10.43 10.43 10.43 0.2K
15:19 10.42 10.42 10.41 10.41 2.1K
15:21 10.41 10.41 10.41 10.41 0.3K
15:22 10.41 10.41 10.41 10.41 0.4K
15:23 10.40 10.40 10.40 10.40 0.4K
15:24 10.39 10.39 10.39 10.39 0.3K
15:25 10.38 10.38 10.38 10.38 0.8K
15:26 10.37 10.37 10.37 10.37 0.6K
15:27 10.37 10.37 10.37 10.37 0.2K
15:28 10.37 10.37 10.37 10.37 0.4K
15:29 10.36 10.36 10.36 10.36 0.4K
15:31 10.37 10.37 10.36 10.36 2.1K
15:33 10.36 10.36 10.36 10.36 0.7K
15:34 10.36 10.36 10.36 10.36 0.2K
15:35 10.37 10.37 10.37 10.37 3.3K
15:36 10.38 10.39 10.38 10.39 9.3K
15:37 10.40 10.40 10.40 10.40 3.9K
15:40 10.38 10.38 10.38 10.38 2.1K
15:41 10.38 10.38 10.38 10.38 2.7K
15:42 10.38 10.38 10.38 10.38 2.5K
15:43 10.38 10.38 10.38 10.38 1.0K
15:44 10.37 10.37 10.37 10.37 1.2K
15:45 10.37 10.37 10.37 10.37 1.2K
15:46 10.37 10.37 10.37 10.37 1.0K
15:47 10.37 10.37 10.37 10.37 0.9K
15:48 10.37 10.37 10.37 10.37 1.2K
15:49 10.37 10.37 10.37 10.37 0.9K
15:50 10.35 10.36 10.35 10.36 2.9K
15:51 10.36 10.36 10.35 10.35 2.5K
15:52 10.36 10.36 10.36 10.36 3.6K
15:53 10.35 10.35 10.35 10.35 2.0K
15:54 10.35 10.36 10.35 10.36 4.8K
15:55 10.36 10.36 10.36 10.36 2.0K
15:56 10.35 10.36 10.35 10.35 5.3K
15:57 10.35 10.35 10.34 10.34 1.8K
15:58 10.35 10.35 10.34 10.35 3.0K
15:59 10.34 10.36 10.34 10.36 14.9K
16:00 10.35 10.35 10.35 10.35 60.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし