センチュリーアルミニウム (CENX)

CENX
🏛️ アメリカ →
27.99
最終更新: 2025-09-26
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 26.42 26.49 26.40 26.40 14.5K
09:31 26.29 26.29 26.29 26.29 1.5K
09:32 26.29 26.32 26.22 26.32 4.1K
09:33 26.35 26.40 26.35 26.40 6.3K
09:34 26.54 26.63 26.54 26.63 2.5K
09:35 26.48 26.48 26.44 26.44 2.0K
09:36 26.52 26.59 26.52 26.59 0.8K
09:38 26.51 26.51 26.46 26.46 1.0K
09:39 26.39 26.39 26.34 26.34 5.1K
09:40 26.34 26.34 26.22 26.22 8.8K
09:41 26.21 26.42 26.21 26.42 11.3K
09:42 26.40 26.40 26.31 26.31 3.5K
09:43 26.37 26.45 26.33 26.45 2.1K
09:44 26.44 26.46 26.32 26.32 4.1K
09:45 26.31 26.33 26.27 26.33 4.3K
09:46 26.30 26.41 26.30 26.39 3.2K
09:47 26.39 26.42 26.39 26.41 4.7K
09:48 26.39 26.43 26.38 26.42 1.7K
09:49 26.46 26.49 26.46 26.49 0.8K
09:50 26.65 26.65 26.55 26.55 1.9K
09:51 26.61 26.63 26.59 26.59 2.0K
09:52 26.62 26.62 26.62 26.62 0.5K
09:54 26.61 26.61 26.54 26.54 3.9K
09:55 26.59 26.62 26.55 26.59 4.8K
09:56 26.63 26.67 26.63 26.65 1.7K
09:57 26.63 26.69 26.63 26.66 6.2K
09:58 26.65 26.73 26.65 26.73 1.2K
09:59 26.69 26.78 26.69 26.78 3.1K
10:00 26.75 26.79 26.74 26.75 2.3K
10:01 26.75 26.77 26.75 26.76 2.3K
10:02 26.76 26.76 26.68 26.68 2.4K
10:03 26.68 26.68 26.62 26.67 2.3K
10:04 26.72 26.79 26.72 26.79 2.6K
10:05 26.77 26.77 26.74 26.74 1.3K
10:06 26.76 26.80 26.76 26.80 2.9K
10:07 26.80 26.82 26.77 26.82 7.1K
10:08 26.80 26.82 26.78 26.81 16.8K
10:09 26.76 26.82 26.76 26.82 1.2K
10:10 26.74 26.74 26.74 26.74 2.5K
10:11 26.75 26.81 26.75 26.81 1.1K
10:12 26.80 26.83 26.80 26.82 2.5K
10:13 26.81 26.81 26.81 26.81 0.3K
10:14 26.81 26.81 26.78 26.78 1.0K
10:15 26.77 26.79 26.77 26.79 1.6K
10:16 26.78 26.79 26.78 26.79 1.3K
10:17 26.77 26.77 26.77 26.77 3.9K
10:18 26.80 26.80 26.80 26.80 1.2K
10:19 26.80 26.84 26.80 26.84 2.2K
10:20 26.81 26.81 26.79 26.81 6.2K
10:21 26.84 26.84 26.83 26.83 13.2K
10:22 26.83 26.83 26.77 26.77 3.4K
10:23 26.80 26.80 26.80 26.80 0.2K
10:24 26.82 26.82 26.74 26.74 4.7K
10:25 26.77 26.77 26.77 26.77 0.8K
10:26 26.77 26.77 26.76 26.76 0.3K
10:27 26.77 26.77 26.77 26.77 0.7K
10:28 26.78 26.81 26.78 26.81 4.6K
10:29 26.82 26.82 26.82 26.82 1.0K
10:30 26.78 26.78 26.75 26.75 2.9K
10:31 26.78 26.78 26.78 26.78 0.3K
10:32 26.78 26.78 26.78 26.78 0.2K
10:33 26.77 26.77 26.77 26.77 0.3K
10:34 26.75 26.77 26.74 26.75 3.6K
10:35 26.74 26.74 26.74 26.74 0.5K
10:36 26.73 26.73 26.73 26.73 0.1K
10:37 26.74 26.74 26.73 26.74 2.2K
10:38 26.75 26.75 26.75 26.75 1.6K
10:39 26.74 26.80 26.73 26.73 4.7K
10:40 26.75 26.75 26.75 26.75 1.1K
10:41 26.72 26.75 26.72 26.73 1.3K
10:43 26.75 26.75 26.74 26.74 0.7K
10:44 26.75 26.75 26.72 26.72 3.8K
10:45 26.69 26.69 26.65 26.65 3.5K
10:46 26.63 26.64 26.63 26.64 1.6K
10:47 26.66 26.69 26.63 26.69 4.2K
10:49 26.67 26.67 26.67 26.67 0.3K
10:50 26.64 26.64 26.64 26.64 2.4K
10:54 26.62 26.62 26.62 26.62 2.1K
10:56 26.57 26.57 26.53 26.53 1.8K
10:57 26.53 26.53 26.52 26.52 0.8K
10:58 26.54 26.54 26.54 26.54 1.0K
10:59 26.53 26.53 26.53 26.53 0.3K
11:00 26.54 26.57 26.50 26.57 1.5K
11:02 26.58 26.58 26.57 26.57 0.9K
11:03 26.56 26.56 26.56 26.56 3.3K
11:04 26.54 26.54 26.54 26.54 0.7K
11:05 26.54 26.54 26.54 26.54 2.4K
11:06 26.52 26.62 26.52 26.62 8.3K
11:07 26.57 26.57 26.52 26.52 3.2K
11:09 26.54 26.54 26.54 26.54 0.9K
11:12 26.54 26.54 26.54 26.54 1.0K
11:13 26.52 26.52 26.52 26.52 0.3K
11:14 26.52 26.52 26.52 26.52 2.5K
11:15 26.53 26.55 26.53 26.55 0.8K
11:17 26.50 26.53 26.50 26.53 1.5K
11:19 26.54 26.57 26.54 26.57 2.2K
11:20 26.57 26.59 26.57 26.59 0.7K
11:21 26.57 26.57 26.56 26.56 1.5K
11:22 26.56 26.56 26.56 26.56 0.5K
11:23 26.53 26.54 26.53 26.54 5.3K
11:26 26.53 26.53 26.53 26.53 0.7K
11:27 26.52 26.52 26.52 26.52 0.4K
11:29 26.52 26.52 26.52 26.52 1.3K
11:30 26.54 26.56 26.54 26.55 2.5K
11:33 26.53 26.53 26.53 26.53 0.9K
11:34 26.52 26.52 26.52 26.52 0.8K
11:35 26.55 26.55 26.55 26.55 1.1K
11:36 26.55 26.58 26.55 26.58 1.6K
11:38 26.59 26.59 26.59 26.59 0.9K
11:41 26.53 26.54 26.53 26.54 2.0K
11:46 26.57 26.57 26.55 26.55 1.7K
11:47 26.55 26.55 26.52 26.52 5.5K
11:48 26.51 26.54 26.50 26.51 15.6K
11:49 26.49 26.49 26.49 26.49 0.8K
11:50 26.46 26.46 26.46 26.46 0.5K
11:51 26.48 26.48 26.46 26.46 0.5K
11:52 26.46 26.46 26.46 26.46 0.6K
11:53 26.46 26.49 26.46 26.49 2.3K
11:55 26.48 26.48 26.48 26.48 0.2K
11:56 26.46 26.46 26.46 26.46 1.0K
11:58 26.50 26.50 26.50 26.50 1.8K
11:59 26.49 26.49 26.49 26.49 0.7K
12:02 26.47 26.47 26.47 26.47 0.9K
12:03 26.48 26.48 26.48 26.48 0.6K
12:04 26.49 26.49 26.49 26.49 1.4K
12:07 26.49 26.49 26.49 26.49 0.4K
12:08 26.49 26.53 26.49 26.53 3.7K
12:10 26.54 26.54 26.54 26.54 0.7K
12:11 26.55 26.55 26.55 26.55 1.7K
12:12 26.57 26.58 26.57 26.58 0.8K
12:13 26.59 26.60 26.59 26.60 1.4K
12:15 26.59 26.59 26.59 26.59 0.4K
12:16 26.59 26.59 26.59 26.59 0.3K
12:18 26.59 26.60 26.59 26.60 0.7K
12:19 26.60 26.60 26.59 26.60 2.1K
12:21 26.60 26.60 26.60 26.60 0.8K
12:22 26.62 26.62 26.62 26.62 1.8K
12:25 26.63 26.63 26.63 26.63 0.6K
12:26 26.64 26.64 26.64 26.64 0.5K
12:28 26.65 26.65 26.65 26.65 0.2K
12:29 26.65 26.65 26.65 26.65 0.6K
12:30 26.65 26.65 26.65 26.65 1.0K
12:31 26.60 26.60 26.55 26.56 2.9K
12:32 26.55 26.56 26.55 26.56 1.4K
12:33 26.56 26.56 26.56 26.56 0.5K
12:34 26.56 26.56 26.56 26.56 1.3K
12:35 26.57 26.59 26.57 26.59 2.2K
12:37 26.56 26.56 26.55 26.55 0.7K
12:38 26.57 26.57 26.57 26.57 0.2K
12:39 26.55 26.57 26.55 26.57 0.9K
12:40 26.57 26.57 26.57 26.57 0.5K
12:41 26.56 26.56 26.56 26.56 1.3K
12:42 26.57 26.57 26.54 26.54 0.9K
12:44 26.55 26.55 26.54 26.54 1.0K
12:45 26.52 26.52 26.52 26.52 1.0K
12:46 26.53 26.53 26.53 26.53 0.3K
12:47 26.52 26.52 26.52 26.52 0.3K
12:48 26.52 26.52 26.52 26.52 0.3K
12:49 26.50 26.50 26.50 26.50 0.6K
12:50 26.49 26.52 26.49 26.52 3.1K
12:51 26.52 26.52 26.51 26.51 1.2K
12:52 26.50 26.50 26.50 26.50 0.7K
12:53 26.51 26.51 26.51 26.51 0.4K
12:55 26.47 26.47 26.47 26.47 2.0K
12:57 26.46 26.46 26.46 26.46 1.7K
12:59 26.45 26.45 26.45 26.45 0.1K
13:00 26.43 26.43 26.42 26.42 3.5K
13:02 26.44 26.44 26.44 26.44 1.1K
13:03 26.44 26.44 26.44 26.44 1.0K
13:05 26.43 26.43 26.43 26.43 1.4K
13:06 26.45 26.45 26.45 26.45 0.3K
13:07 26.45 26.45 26.45 26.45 0.7K
13:08 26.47 26.47 26.47 26.47 5.7K
13:09 26.53 26.53 26.53 26.53 5.0K
13:10 26.60 26.60 26.60 26.60 0.8K
13:11 26.61 26.62 26.61 26.62 2.2K
13:12 26.61 26.66 26.61 26.66 1.6K
13:14 26.62 26.62 26.62 26.62 1.3K
13:15 26.66 26.66 26.66 26.66 1.9K
13:16 26.65 26.67 26.65 26.67 6.7K
13:17 26.65 26.67 26.65 26.66 9.4K
13:18 26.66 26.66 26.66 26.66 3.4K
13:19 26.65 26.65 26.64 26.64 3.7K
13:20 26.66 26.71 26.65 26.70 19.7K
13:21 26.71 26.71 26.71 26.71 1.0K
13:22 26.68 26.70 26.68 26.68 2.4K
13:23 26.70 26.70 26.69 26.70 5.1K
13:24 26.70 26.70 26.67 26.67 1.7K
13:25 26.66 26.66 26.65 26.65 2.1K
13:26 26.63 26.63 26.63 26.63 0.3K
13:27 26.62 26.65 26.62 26.65 1.4K
13:28 26.65 26.65 26.65 26.65 0.1K
13:29 26.64 26.64 26.64 26.64 0.8K
13:30 26.65 26.65 26.65 26.65 0.4K
13:31 26.62 26.62 26.62 26.62 0.7K
13:32 26.62 26.62 26.59 26.59 0.8K
13:33 26.58 26.58 26.58 26.58 1.1K
13:34 26.58 26.60 26.58 26.60 5.1K
13:35 26.58 26.60 26.58 26.60 1.2K
13:36 26.61 26.62 26.61 26.62 1.4K
13:38 26.66 26.66 26.66 26.66 2.4K
13:40 26.69 26.69 26.69 26.69 1.7K
13:41 26.70 26.70 26.69 26.69 1.1K
13:42 26.70 26.70 26.70 26.70 0.7K
13:44 26.71 26.75 26.71 26.75 5.4K
13:45 26.82 26.83 26.80 26.83 19.8K
13:46 26.83 26.83 26.80 26.81 2.3K
13:47 26.80 26.81 26.80 26.80 1.8K
13:48 26.78 26.78 26.76 26.76 1.3K
13:49 26.75 26.75 26.75 26.75 0.7K
13:50 26.73 26.73 26.73 26.73 3.1K
13:51 26.71 26.71 26.68 26.71 5.3K
13:55 26.75 26.75 26.75 26.75 3.8K
13:56 26.75 26.75 26.72 26.72 2.5K
13:57 26.71 26.71 26.70 26.70 0.6K
13:58 26.69 26.69 26.69 26.69 1.9K
13:59 26.70 26.70 26.70 26.70 1.4K
14:02 26.73 26.73 26.73 26.73 0.1K
14:03 26.71 26.71 26.70 26.71 0.8K
14:04 26.73 26.73 26.72 26.72 1.0K
14:05 26.71 26.71 26.71 26.71 0.2K
14:06 26.71 26.71 26.71 26.71 0.6K
14:07 26.68 26.69 26.68 26.69 1.3K
14:08 26.66 26.67 26.66 26.67 1.9K
14:10 26.69 26.69 26.69 26.69 0.8K
14:13 26.67 26.67 26.67 26.67 1.0K
14:14 26.67 26.67 26.67 26.67 0.7K
14:16 26.68 26.68 26.68 26.68 0.5K
14:17 26.68 26.72 26.68 26.72 2.6K
14:18 26.74 26.74 26.74 26.74 1.3K
14:20 26.72 26.72 26.72 26.72 0.9K
14:22 26.73 26.73 26.71 26.71 0.8K
14:23 26.70 26.72 26.70 26.72 1.2K
14:25 26.72 26.74 26.72 26.74 0.7K
14:27 26.72 26.72 26.72 26.72 0.6K
14:28 26.72 26.72 26.70 26.70 1.9K
14:29 26.70 26.71 26.70 26.71 2.5K
14:31 26.74 26.77 26.74 26.77 1.9K
14:33 26.74 26.74 26.74 26.74 0.9K
14:34 26.73 26.73 26.72 26.72 1.4K
14:35 26.71 26.71 26.71 26.71 0.4K
14:36 26.69 26.69 26.68 26.68 1.0K
14:37 26.65 26.65 26.63 26.65 3.2K
14:39 26.64 26.66 26.64 26.66 1.5K
14:40 26.64 26.69 26.64 26.69 4.6K
14:41 26.68 26.68 26.68 26.68 1.0K
14:42 26.69 26.69 26.69 26.69 0.9K
14:43 26.69 26.69 26.69 26.69 1.4K
14:44 26.69 26.69 26.69 26.69 0.5K
14:45 26.75 26.75 26.75 26.75 10.8K
14:46 26.75 26.79 26.75 26.78 4.7K
14:47 26.81 26.81 26.79 26.79 2.2K
14:48 26.80 26.81 26.80 26.81 1.0K
14:49 26.79 26.80 26.79 26.80 11.1K
14:50 26.80 26.80 26.80 26.80 1.0K
14:52 26.80 26.80 26.80 26.80 5.0K
14:53 26.79 26.79 26.79 26.79 0.4K
14:54 26.79 26.79 26.78 26.78 1.2K
14:55 26.78 26.78 26.73 26.73 11.4K
14:56 26.73 26.73 26.72 26.73 1.6K
14:57 26.74 26.74 26.73 26.73 1.1K
14:58 26.72 26.74 26.72 26.74 3.1K
14:59 26.73 26.73 26.72 26.72 2.8K
15:00 26.72 26.74 26.72 26.74 2.1K
15:02 26.75 26.75 26.75 26.75 0.9K
15:03 26.76 26.81 26.76 26.81 14.9K
15:04 26.80 26.81 26.78 26.78 8.7K
15:05 26.75 26.76 26.75 26.76 2.3K
15:06 26.76 26.76 26.76 26.76 0.9K
15:07 26.74 26.74 26.71 26.72 10.6K
15:08 26.69 26.73 26.69 26.73 12.4K
15:09 26.73 26.74 26.72 26.72 5.0K
15:10 26.73 26.73 26.70 26.70 1.3K
15:11 26.71 26.71 26.67 26.70 2.0K
15:12 26.68 26.68 26.67 26.67 1.4K
15:13 26.69 26.72 26.69 26.72 5.6K
15:14 26.72 26.72 26.71 26.71 1.3K
15:15 26.70 26.71 26.70 26.71 0.9K
15:16 26.70 26.70 26.69 26.69 1.9K
15:17 26.69 26.71 26.69 26.71 4.3K
15:19 26.69 26.70 26.67 26.67 2.8K
15:21 26.67 26.71 26.67 26.71 9.5K
15:22 26.79 26.79 26.73 26.73 20.6K
15:23 26.74 26.76 26.74 26.76 2.3K
15:24 26.77 26.78 26.77 26.78 2.0K
15:25 26.79 26.80 26.79 26.80 3.1K
15:26 26.80 26.80 26.80 26.80 0.5K
15:27 26.80 26.80 26.79 26.79 3.9K
15:28 26.79 26.80 26.79 26.80 2.0K
15:29 26.81 26.83 26.81 26.83 4.9K
15:30 26.84 26.92 26.84 26.90 11.4K
15:31 26.92 26.93 26.92 26.93 5.7K
15:32 26.92 26.93 26.90 26.91 27.6K
15:33 26.91 26.92 26.86 26.87 5.5K
15:34 26.87 26.87 26.86 26.87 2.4K
15:35 26.85 26.85 26.81 26.81 5.5K
15:36 26.81 26.82 26.79 26.81 1.9K
15:37 26.82 26.82 26.80 26.81 4.8K
15:38 26.81 26.82 26.81 26.82 5.5K
15:39 26.83 26.86 26.83 26.85 7.3K
15:40 26.85 26.91 26.85 26.91 9.9K
15:41 26.92 26.92 26.87 26.87 22.3K
15:42 26.84 26.84 26.84 26.84 2.7K
15:43 26.84 26.85 26.84 26.85 3.5K
15:44 26.86 26.88 26.86 26.88 3.8K
15:45 26.87 26.87 26.86 26.86 4.5K
15:46 26.85 26.86 26.84 26.85 2.2K
15:47 26.85 26.85 26.83 26.83 4.9K
15:48 26.84 26.88 26.84 26.88 6.2K
15:49 26.86 26.89 26.86 26.89 9.2K
15:50 26.92 26.92 26.87 26.87 41.2K
15:51 26.86 26.86 26.83 26.84 14.6K
15:52 26.85 26.88 26.85 26.88 9.6K
15:53 26.89 26.92 26.88 26.88 19.0K
15:54 26.87 26.88 26.86 26.88 17.7K
15:55 26.87 26.89 26.87 26.89 9.4K
15:56 26.89 26.92 26.89 26.88 20.2K
15:57 26.91 26.92 26.89 26.89 22.3K
15:58 26.88 26.91 26.88 26.89 24.2K
15:59 26.89 26.91 26.89 26.90 200.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし