Cantaloupe Inc (CTLP)

CTLP
🏛️ アメリカ →
10.58
最終更新: 2025-10-01
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 10.95 10.95 10.94 10.94 186.9K
09:31 10.94 10.94 10.94 10.94 0.4K
09:32 10.93 10.93 10.93 10.93 3.6K
09:34 10.91 10.92 10.90 10.90 21.1K
09:35 10.91 10.91 10.91 10.91 6.6K
09:36 10.91 10.92 10.91 10.92 7.9K
09:37 10.92 10.93 10.92 10.93 10.3K
09:38 10.93 10.93 10.93 10.93 0.4K
09:39 10.93 10.93 10.93 10.93 1.6K
09:40 10.93 10.93 10.93 10.93 0.7K
09:41 10.93 10.93 10.93 10.93 2.4K
09:42 10.93 10.93 10.93 10.93 0.4K
09:43 10.93 10.93 10.92 10.92 2.7K
09:44 10.93 10.93 10.93 10.93 0.2K
09:45 10.94 10.95 10.94 10.95 52.8K
09:46 10.96 10.96 10.96 10.96 29.3K
09:47 10.97 10.97 10.97 10.97 22.7K
09:48 10.97 10.97 10.96 10.96 298.7K
09:49 10.96 10.96 10.96 10.96 133.7K
09:50 10.96 10.96 10.96 10.96 57.3K
09:51 10.96 10.96 10.96 10.96 2.5K
09:52 10.96 10.96 10.96 10.96 26.5K
09:53 10.97 10.97 10.97 10.97 33.9K
09:54 10.97 10.98 10.97 10.97 47.2K
09:55 10.97 10.97 10.97 10.97 32.6K
09:56 10.98 10.98 10.98 10.98 18.2K
09:59 10.98 10.98 10.97 10.97 48.4K
10:00 10.96 10.96 10.95 10.95 60.9K
10:01 10.95 10.95 10.95 10.95 8.9K
10:02 10.95 10.96 10.95 10.96 8.7K
10:04 10.96 10.96 10.95 10.95 11.3K
10:05 10.95 10.95 10.95 10.95 0.3K
10:06 10.96 10.96 10.95 10.95 0.5K
10:07 10.96 10.96 10.96 10.96 2.1K
10:08 10.96 10.96 10.96 10.96 5.7K
10:09 10.96 10.96 10.96 10.96 0.5K
10:10 10.95 10.95 10.95 10.95 0.7K
10:12 10.96 10.96 10.94 10.95 418.0K
10:13 10.95 10.95 10.95 10.95 151.3K
10:14 10.95 10.95 10.95 10.95 38.9K
10:15 10.95 10.96 10.95 10.96 38.2K
10:16 10.96 10.96 10.96 10.96 9.7K
10:21 10.96 10.96 10.96 10.96 30.4K
10:22 10.96 10.96 10.96 10.96 3.4K
10:23 10.96 10.96 10.96 10.96 0.2K
10:24 10.96 10.96 10.96 10.96 2.6K
10:25 10.96 10.96 10.95 10.95 1.9K
10:26 10.95 10.96 10.95 10.95 1.0K
10:27 10.96 10.96 10.95 10.95 2.3K
10:28 10.95 10.95 10.95 10.95 1.0K
10:29 10.95 10.96 10.95 10.96 0.5K
10:30 10.96 10.96 10.95 10.96 4.8K
10:31 10.96 10.96 10.95 10.95 0.2K
10:32 10.96 10.96 10.95 10.95 0.2K
10:33 10.96 10.96 10.95 10.95 0.7K
10:34 10.95 10.96 10.95 10.95 4.9K
10:35 10.95 10.95 10.95 10.95 0.3K
10:36 10.96 10.96 10.96 10.96 0.9K
10:37 10.95 10.95 10.95 10.95 0.1K
10:38 10.96 10.96 10.95 10.95 3.0K
10:39 10.95 10.95 10.95 10.95 0.1K
10:40 10.95 10.96 10.95 10.95 143.5K
10:41 10.96 10.97 10.96 10.97 60.6K
10:42 10.97 10.97 10.97 10.97 0.8K
10:44 10.97 10.97 10.97 10.97 1.2K
10:45 10.97 10.97 10.97 10.97 0.7K
10:46 10.97 10.97 10.97 10.97 0.8K
10:47 10.97 10.97 10.97 10.97 0.4K
10:48 10.97 10.97 10.97 10.97 3.0K
10:49 10.97 10.97 10.97 10.97 13.6K
10:50 10.97 10.97 10.97 10.97 1.2K
10:51 10.96 10.97 10.96 10.97 0.5K
10:52 10.97 10.97 10.96 10.97 1.3K
10:53 10.97 10.97 10.96 10.96 3.7K
10:54 10.97 10.97 10.96 10.96 0.4K
10:55 10.97 10.97 10.96 10.97 3.0K
10:56 10.97 10.97 10.96 10.96 2.1K
10:57 10.97 10.97 10.96 10.96 2.5K
10:58 10.97 10.97 10.96 10.96 1.7K
10:59 10.97 10.97 10.96 10.96 5.6K
11:00 10.96 10.96 10.96 10.96 3.0K
11:01 10.97 10.97 10.96 10.97 1.8K
11:03 10.96 10.96 10.96 10.96 0.3K
11:04 10.96 10.96 10.96 10.96 0.2K
11:05 10.97 10.97 10.96 10.96 3.6K
11:06 10.97 10.97 10.96 10.96 0.5K
11:07 10.97 10.97 10.96 10.96 0.4K
11:08 10.97 10.97 10.96 10.96 0.7K
11:09 10.97 10.97 10.96 10.96 96.7K
11:10 10.96 10.97 10.96 10.97 1.3K
11:11 10.96 10.97 10.96 10.96 1.8K
11:12 10.96 10.97 10.96 10.96 1.3K
11:13 10.97 10.97 10.96 10.97 7.0K
11:14 10.97 10.97 10.96 10.97 9.8K
11:15 10.96 10.97 10.96 10.97 5.8K
11:16 10.97 10.97 10.96 10.96 6.4K
11:17 10.97 10.97 10.96 10.96 6.5K
11:18 10.97 10.97 10.96 10.97 10.5K
11:19 10.97 10.97 10.97 10.97 4.3K
11:20 10.97 10.97 10.97 10.97 7.9K
11:21 10.97 10.97 10.97 10.97 3.5K
11:22 10.97 10.97 10.97 10.97 8.7K
11:23 10.97 10.97 10.97 10.97 7.2K
11:24 10.97 10.97 10.97 10.97 4.7K
11:25 10.97 10.97 10.97 10.97 3.9K
11:26 10.97 10.97 10.97 10.97 5.8K
11:27 10.97 10.97 10.97 10.97 2.2K
11:28 10.97 10.97 10.97 10.97 8.9K
11:29 10.98 10.98 10.98 10.98 2.0K
11:30 10.98 10.98 10.98 10.98 3.4K
11:31 10.97 10.97 10.97 10.97 0.2K
11:32 10.98 10.98 10.98 10.98 1.1K
11:33 10.98 10.98 10.98 10.98 2.3K
11:34 10.98 10.98 10.98 10.98 0.7K
11:35 10.98 10.98 10.98 10.98 0.9K
11:36 10.98 10.98 10.98 10.98 1.2K
11:37 10.98 10.98 10.98 10.98 0.2K
11:38 10.98 10.98 10.98 10.98 1.5K
11:39 10.98 10.98 10.98 10.98 1.0K
11:40 10.98 10.98 10.98 10.98 0.9K
11:41 10.98 10.98 10.98 10.98 1.3K
11:42 10.98 10.98 10.98 10.98 0.3K
11:43 10.98 10.98 10.98 10.98 0.9K
11:44 10.98 10.98 10.98 10.98 1.4K
11:45 10.98 10.98 10.98 10.98 0.9K
11:46 10.98 10.98 10.98 10.98 0.9K
11:47 10.98 10.98 10.98 10.98 3.6K
11:48 10.98 10.98 10.98 10.98 1.0K
11:49 10.98 10.98 10.98 10.98 0.9K
11:50 10.98 10.98 10.98 10.98 1.3K
11:51 10.98 10.98 10.98 10.98 0.6K
11:52 10.98 10.98 10.98 10.98 0.8K
11:53 10.98 10.98 10.97 10.98 2.3K
11:54 10.98 10.98 10.98 10.98 1.4K
11:55 10.98 10.98 10.97 10.98 1.4K
11:56 10.98 10.98 10.98 10.98 1.0K
11:57 10.98 10.98 10.98 10.98 0.7K
11:58 10.98 10.98 10.98 10.98 0.9K
11:59 10.98 10.98 10.98 10.98 1.4K
12:00 10.98 10.98 10.98 10.98 5.7K
12:01 10.98 10.98 10.98 10.98 2.0K
12:02 10.98 10.98 10.98 10.98 0.9K
12:03 10.98 10.98 10.98 10.98 0.8K
12:04 10.98 10.98 10.98 10.98 1.2K
12:05 10.98 10.98 10.98 10.98 1.3K
12:06 10.97 10.98 10.97 10.98 0.9K
12:07 10.98 10.98 10.98 10.98 1.3K
12:08 10.98 10.98 10.98 10.98 0.4K
12:09 10.98 10.98 10.98 10.98 1.1K
12:10 10.98 10.98 10.98 10.98 1.6K
12:11 10.98 10.98 10.98 10.98 0.8K
12:12 10.98 10.98 10.98 10.98 1.1K
12:13 10.98 10.98 10.98 10.98 0.7K
12:14 10.98 10.98 10.98 10.98 1.0K
12:15 10.98 10.98 10.98 10.98 1.0K
12:16 10.98 10.98 10.98 10.98 0.9K
12:17 10.97 10.98 10.97 10.98 0.7K
12:18 10.98 10.98 10.98 10.98 1.1K
12:19 10.98 10.98 10.98 10.97 1.1K
12:20 10.98 10.98 10.98 10.98 1.3K
12:21 10.98 10.98 10.98 10.98 0.2K
12:22 10.98 10.98 10.98 10.98 1.9K
12:23 10.98 10.98 10.98 10.98 0.9K
12:24 10.98 10.98 10.98 10.98 1.3K
12:25 10.98 10.98 10.98 10.98 1.7K
12:27 10.98 10.98 10.97 10.97 0.9K
12:28 10.98 10.98 10.98 10.98 2.9K
12:29 10.98 10.98 10.98 10.98 1.7K
12:30 10.98 10.98 10.98 10.98 1.1K
12:31 10.98 10.98 10.98 10.98 0.6K
12:32 10.98 10.98 10.98 10.98 14.0K
12:33 10.98 10.98 10.98 10.98 2.0K
12:34 10.98 10.98 10.98 10.98 1.0K
12:35 10.98 10.98 10.98 10.98 0.8K
12:36 10.98 10.98 10.98 10.98 1.5K
12:38 10.98 10.98 10.98 10.98 2.3K
12:39 10.98 10.99 10.98 10.99 24.9K
12:40 10.99 10.99 10.99 10.99 1.4K
12:41 10.99 10.99 10.99 10.99 70.5K
12:42 10.99 10.99 10.99 10.99 0.8K
12:43 10.99 10.99 10.99 10.99 30.3K
12:44 10.98 10.99 10.98 10.99 67.0K
12:45 11.00 11.00 11.00 11.00 41.9K
12:47 11.00 11.00 11.00 11.00 0.8K
12:48 10.99 10.99 10.99 10.99 0.3K
12:49 11.00 11.00 11.00 11.00 0.6K
12:50 10.99 10.99 10.99 10.99 1.6K
12:51 11.00 11.00 11.00 11.00 12.4K
12:52 11.00 11.00 11.00 11.00 7.4K
12:53 11.00 11.00 11.00 11.00 12.3K
12:54 10.99 10.99 10.99 10.99 0.3K
12:55 11.00 11.00 11.00 11.00 276.0K
12:56 11.00 11.00 11.00 11.00 58.1K
12:57 11.00 11.00 11.00 11.00 289.7K
12:58 11.00 11.00 11.00 11.00 17.5K
12:59 11.00 11.00 11.00 11.00 25.1K
13:00 11.00 11.00 11.00 11.00 15.1K
13:01 11.00 11.01 11.00 11.01 29.6K
13:03 11.01 11.01 11.01 11.01 0.3K
13:06 11.01 11.01 11.00 11.01 44.5K
13:07 11.00 11.00 11.00 11.00 32.9K
13:08 10.99 10.99 10.99 10.99 20.5K
13:09 10.99 10.99 10.99 10.99 0.4K
13:10 10.99 10.99 10.99 10.99 1.2K
13:11 10.98 10.99 10.98 10.98 23.9K
13:13 10.98 10.98 10.98 10.98 0.9K
13:14 10.97 10.97 10.97 10.97 2.3K
13:15 10.98 10.98 10.97 10.98 1.7K
13:16 10.98 10.98 10.97 10.97 168.7K
13:17 10.97 10.97 10.97 10.97 151.8K
13:18 10.98 10.98 10.98 10.98 0.8K
13:19 10.98 10.98 10.98 10.98 0.3K
13:20 10.98 10.98 10.98 10.98 0.5K
13:21 10.98 10.98 10.98 10.98 12.9K
13:22 10.98 10.98 10.98 10.98 0.8K
13:23 10.98 10.98 10.97 10.97 0.5K
13:24 10.98 10.98 10.98 10.98 1.1K
13:25 10.98 10.98 10.98 10.98 0.3K
13:26 10.98 10.98 10.97 10.97 1.2K
13:28 10.98 10.98 10.98 10.98 2.0K
13:29 10.98 10.98 10.98 10.98 0.4K
13:30 10.98 10.98 10.98 10.98 5.0K
13:31 10.98 10.98 10.98 10.98 0.4K
13:32 10.98 10.98 10.97 10.97 12.9K
13:33 10.97 10.97 10.97 10.97 2.7K
13:34 10.97 10.97 10.96 10.97 23.4K
13:35 10.97 10.97 10.96 10.97 0.5K
13:36 10.97 10.97 10.97 10.97 16.3K
13:37 10.97 10.97 10.97 10.97 0.5K
13:38 10.97 10.97 10.96 10.96 0.5K
13:39 10.96 10.97 10.96 10.97 2.0K
13:40 10.96 10.96 10.95 10.95 8.6K
13:41 10.96 10.96 10.95 10.95 0.7K
13:42 10.95 10.96 10.95 10.96 4.5K
13:43 10.96 10.96 10.95 10.95 199.4K
13:44 10.96 10.96 10.94 10.94 228.9K
13:45 10.93 10.93 10.93 10.93 8.6K
13:46 10.93 10.93 10.92 10.93 78.6K
13:47 10.93 10.93 10.93 10.93 1.0K
13:48 10.92 10.93 10.92 10.93 1.7K
13:49 10.93 10.93 10.92 10.93 26.4K
13:50 10.93 10.93 10.92 10.93 2.2K
13:51 10.93 10.93 10.93 10.93 4.3K
13:52 10.93 10.93 10.93 10.93 3.4K
13:53 10.93 10.93 10.93 10.93 1.5K
13:54 10.92 10.93 10.92 10.93 5.0K
13:55 10.93 10.93 10.92 10.93 1.2K
13:56 10.93 10.94 10.93 10.93 181.5K
13:57 10.93 10.93 10.93 10.93 2.7K
13:58 10.93 10.93 10.93 10.93 1.4K
13:59 10.93 10.93 10.93 10.93 0.5K
14:00 10.93 10.93 10.93 10.93 0.7K
14:01 10.93 10.93 10.93 10.93 0.4K
14:03 10.93 10.93 10.93 10.93 5.6K
14:04 10.93 10.93 10.93 10.93 0.6K
14:05 10.93 10.93 10.93 10.93 18.6K
14:06 10.93 10.93 10.93 10.93 1.2K
14:07 10.93 10.93 10.93 10.93 0.8K
14:08 10.93 10.93 10.93 10.93 1.0K
14:09 10.93 10.93 10.92 10.93 1.3K
14:10 10.93 10.93 10.93 10.93 0.7K
14:11 10.93 10.93 10.92 10.93 0.8K
14:12 10.93 10.93 10.92 10.93 0.8K
14:13 10.93 10.93 10.92 10.93 3.2K
14:14 10.93 10.93 10.93 10.93 0.5K
14:15 10.93 10.93 10.92 10.93 2.2K
14:16 10.93 10.93 10.92 10.93 1.7K
14:17 10.93 10.93 10.93 10.93 14.6K
14:18 10.93 10.93 10.93 10.93 18.7K
14:19 10.93 10.93 10.93 10.93 2.6K
14:20 10.93 10.94 10.93 10.94 46.8K
14:21 10.94 10.94 10.94 10.94 1.0K
14:22 10.94 10.94 10.94 10.94 1.1K
14:24 10.94 10.94 10.94 10.94 1.3K
14:25 10.94 10.94 10.93 10.94 8.9K
14:28 10.94 10.94 10.93 10.93 0.7K
14:29 10.94 10.94 10.94 10.94 0.1K
14:30 10.94 10.94 10.94 10.94 0.3K
14:31 10.93 10.94 10.93 10.94 11.0K
14:32 10.93 10.93 10.93 10.93 0.1K
14:33 10.93 10.94 10.93 10.94 1.0K
14:34 10.94 10.94 10.93 10.94 0.4K
14:35 10.94 10.94 10.93 10.93 1.8K
14:36 10.93 10.93 10.93 10.93 2.2K
14:37 10.93 10.94 10.93 10.93 5.2K
14:38 10.93 10.93 10.93 10.93 0.9K
14:39 10.94 10.94 10.93 10.93 0.8K
14:40 10.93 10.94 10.93 10.93 0.6K
14:41 10.94 10.94 10.93 10.94 1.2K
14:42 10.93 10.94 10.93 10.94 0.6K
14:43 10.94 10.94 10.93 10.93 0.6K
14:44 10.94 10.94 10.93 10.93 36.2K
14:45 10.92 10.93 10.92 10.93 1.9K
14:46 10.92 10.93 10.92 10.93 0.8K
14:47 10.91 10.91 10.89 10.89 272.4K
14:48 10.90 10.90 10.90 10.90 3.8K
14:49 10.89 10.90 10.89 10.90 3.7K
14:50 10.89 10.90 10.89 10.90 0.2K
14:51 10.90 10.90 10.90 10.90 19.7K
14:52 10.91 10.91 10.91 10.91 0.3K
14:53 10.91 10.91 10.90 10.90 2.5K
14:55 10.91 10.91 10.91 10.91 0.3K
14:56 10.91 10.91 10.91 10.91 0.7K
14:58 10.91 10.91 10.91 10.91 0.2K
14:59 10.91 10.91 10.91 10.91 0.6K
15:00 10.90 10.91 10.90 10.91 0.8K
15:01 10.90 10.91 10.90 10.91 0.4K
15:02 10.90 10.90 10.90 10.90 3.3K
15:03 10.91 10.91 10.90 10.90 16.0K
15:04 10.90 10.91 10.90 10.91 0.5K
15:05 10.90 10.90 10.90 10.90 0.2K
15:06 10.91 10.91 10.90 10.90 1.6K
15:07 10.90 10.91 10.90 10.91 0.8K
15:08 10.91 10.91 10.90 10.90 1.2K
15:09 10.90 10.90 10.90 10.90 2.1K
15:10 10.91 10.91 10.90 10.90 0.6K
15:11 10.90 10.91 10.90 10.91 0.9K
15:12 10.91 10.91 10.90 10.91 0.5K
15:13 10.90 10.91 10.90 10.90 1.3K
15:14 10.90 10.91 10.90 10.91 1.2K
15:15 10.90 10.91 10.90 10.91 2.8K
15:16 10.90 10.91 10.90 10.91 16.1K
15:17 10.91 10.91 10.90 10.91 0.6K
15:18 10.91 10.91 10.90 10.90 1.3K
15:19 10.91 10.91 10.90 10.90 12.2K
15:20 10.91 10.91 10.90 10.91 2.7K
15:21 10.91 10.91 10.90 10.90 1.6K
15:22 10.90 10.91 10.90 10.90 1.1K
15:23 10.90 10.91 10.90 10.91 0.8K
15:24 10.90 10.91 10.90 10.91 0.7K
15:25 10.91 10.91 10.90 10.91 3.8K
15:26 10.90 10.91 10.90 10.90 4.5K
15:27 10.91 10.91 10.90 10.90 0.8K
15:28 10.90 10.90 10.90 10.90 0.8K
15:29 10.91 10.91 10.90 10.90 2.6K
15:30 10.90 10.91 10.90 10.91 18.2K
15:31 10.90 10.91 10.90 10.90 16.8K
15:32 10.90 10.91 10.90 10.90 1.7K
15:33 10.90 10.90 10.90 10.90 1.3K
15:34 10.90 10.91 10.90 10.90 26.8K
15:35 10.90 10.91 10.90 10.90 3.1K
15:36 10.91 10.91 10.90 10.91 7.3K
15:37 10.90 10.90 10.90 10.90 0.9K
15:38 10.91 10.91 10.90 10.90 3.8K
15:39 10.90 10.91 10.90 10.90 2.1K
15:40 10.90 10.91 10.90 10.90 2.0K
15:41 10.91 10.91 10.90 10.90 1.2K
15:42 10.90 10.91 10.90 10.90 8.3K
15:43 10.90 10.91 10.90 10.90 4.4K
15:44 10.90 10.91 10.90 10.90 1.7K
15:45 10.91 10.91 10.90 10.90 21.8K
15:46 10.90 10.91 10.90 10.91 5.4K
15:47 10.90 10.90 10.90 10.90 5.0K
15:48 10.91 10.91 10.90 10.91 138.2K
15:49 10.91 10.91 10.91 10.91 26.4K
15:50 10.92 10.92 10.91 10.91 143.5K
15:51 10.91 10.92 10.91 10.91 8.1K
15:52 10.91 10.92 10.91 10.92 3.4K
15:53 10.91 10.92 10.91 10.91 9.0K
15:54 10.91 10.91 10.91 10.91 101.5K
15:55 10.91 10.92 10.91 10.92 18.4K
15:56 10.92 10.92 10.91 10.92 13.7K
15:57 10.92 10.92 10.91 10.92 61.0K
15:58 10.92 10.92 10.91 10.92 10.3K
15:59 10.91 10.92 10.90 10.90 350.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし