コーヘン

PSF
🏛️ アメリカ →
20.78
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 20.89 20.89 20.89 20.89 6.3K
09:31 20.89 20.89 20.89 20.89 0.8K
09:32 20.88 20.88 20.87 20.87 1.4K
09:33 20.82 20.82 20.82 20.82 5.0K
09:34 20.85 20.88 20.85 20.87 1.1K
09:35 20.86 20.86 20.86 20.86 0.1K
09:37 20.85 20.87 20.85 20.87 0.9K
09:38 20.87 20.87 20.87 20.87 0.6K
09:39 20.87 20.87 20.87 20.87 0.3K
09:42 20.90 20.90 20.87 20.87 2.7K
09:43 20.86 20.86 20.86 20.86 0.1K
09:44 20.86 20.87 20.86 20.87 1.1K
09:45 20.87 20.87 20.87 20.87 0.2K
09:48 20.84 20.84 20.84 20.84 0.3K
09:49 20.87 20.87 20.87 20.87 0.7K
09:50 20.87 20.90 20.87 20.88 2.1K
09:51 20.88 20.88 20.88 20.88 3.0K
09:52 20.88 20.88 20.87 20.87 1.2K
09:53 20.89 20.89 20.89 20.89 0.2K
09:54 20.89 20.89 20.89 20.89 0.5K
09:55 20.91 20.91 20.91 20.91 0.3K
09:56 20.88 20.90 20.88 20.90 2.5K
09:57 20.90 20.90 20.90 20.90 0.3K
09:58 20.88 20.88 20.88 20.88 1.6K
10:00 20.92 20.92 20.92 20.92 0.8K
10:01 20.88 20.88 20.85 20.84 9.5K
10:05 20.81 20.81 20.81 20.81 0.5K
10:08 20.81 20.81 20.80 20.80 2.5K
10:14 20.81 20.81 20.80 20.80 1.8K
10:15 20.81 20.81 20.80 20.80 3.1K
10:17 20.88 20.88 20.88 20.88 0.2K
10:20 20.89 20.89 20.89 20.89 0.5K
10:22 20.83 20.83 20.83 20.83 0.2K
10:25 20.89 20.89 20.89 20.89 0.2K
10:26 20.90 20.90 20.90 20.90 0.8K
10:28 20.85 20.85 20.85 20.85 0.3K
10:29 20.84 20.90 20.84 20.89 2.2K
10:30 20.91 20.91 20.91 20.91 1.8K
10:33 20.90 20.90 20.90 20.90 1.2K
10:39 20.84 20.84 20.84 20.84 0.4K
10:41 20.95 20.95 20.95 20.95 0.1K
10:42 20.91 20.91 20.91 20.91 0.2K
10:43 20.84 20.84 20.84 20.84 1.0K
10:44 20.74 20.86 20.74 20.86 2.1K
10:47 20.82 20.82 20.82 20.82 0.3K
10:48 20.80 20.80 20.80 20.80 1.2K
10:49 20.80 20.80 20.78 20.78 1.5K
10:51 20.78 20.78 20.78 20.78 0.4K
10:52 20.78 20.78 20.78 20.78 1.5K
10:54 20.78 20.78 20.78 20.78 0.9K
11:02 20.74 20.75 20.74 20.75 5.8K
11:03 20.75 20.75 20.75 20.75 0.3K
11:04 20.75 20.75 20.75 20.75 0.1K
11:05 20.75 20.75 20.75 20.75 0.2K
11:07 20.75 20.75 20.75 20.75 0.3K
11:08 20.74 20.75 20.74 20.75 0.7K
11:09 20.73 20.73 20.73 20.73 0.9K
11:11 20.70 20.70 20.66 20.68 4.3K
11:12 20.69 20.69 20.69 20.69 0.1K
11:13 20.67 20.67 20.67 20.67 1.1K
11:16 20.69 20.69 20.68 20.68 0.5K
11:23 20.68 20.68 20.68 20.68 0.3K
11:27 20.67 20.67 20.66 20.66 1.1K
11:35 20.68 20.68 20.68 20.68 0.4K
11:37 20.67 20.67 20.66 20.66 1.5K
11:39 20.66 20.66 20.66 20.66 1.0K
11:40 20.63 20.63 20.63 20.63 0.3K
11:41 20.63 20.63 20.62 20.62 1.1K
11:44 20.62 20.62 20.61 20.62 4.3K
11:45 20.61 20.61 20.61 20.61 0.8K
11:48 20.62 20.62 20.62 20.62 0.8K
11:50 20.62 20.62 20.62 20.62 0.2K
11:51 20.62 20.62 20.62 20.62 0.7K
11:57 20.65 20.65 20.62 20.62 0.8K
12:01 20.62 20.62 20.62 20.62 0.3K
12:05 20.62 20.62 20.62 20.62 0.6K
12:07 20.62 20.62 20.62 20.61 1.1K
12:08 20.61 20.62 20.61 20.62 0.9K
12:10 20.62 20.62 20.62 20.62 0.4K
12:12 20.61 20.61 20.61 20.61 1.9K
12:18 20.62 20.62 20.62 20.62 2.6K
12:20 20.63 20.63 20.63 20.63 0.6K
12:21 20.68 20.68 20.61 20.61 1.0K
12:26 20.61 20.61 20.61 20.61 1.7K
12:36 20.65 20.67 20.65 20.67 1.3K
12:38 20.63 20.63 20.63 20.63 0.4K
12:45 20.63 20.67 20.63 20.67 1.3K
12:49 20.63 20.63 20.61 20.61 2.0K
12:57 20.64 20.64 20.64 20.64 0.1K
12:58 20.66 20.66 20.66 20.66 1.0K
13:01 20.61 20.64 20.61 20.64 3.1K
13:03 20.61 20.61 20.61 20.61 0.2K
13:07 20.62 20.62 20.62 20.62 1.4K
13:11 20.65 20.65 20.65 20.65 0.8K
13:12 20.64 20.64 20.64 20.64 1.0K
13:17 20.61 20.61 20.61 20.61 0.1K
13:18 20.63 20.63 20.63 20.63 0.1K
13:19 20.63 20.63 20.56 20.60 2.8K
13:20 20.60 20.60 20.60 20.60 5.6K
13:21 20.55 20.55 20.55 20.55 0.4K
13:22 20.59 20.60 20.59 20.60 0.8K
13:24 20.55 20.58 20.55 20.57 2.5K
13:25 20.51 20.51 20.51 20.51 0.1K
13:26 20.55 20.55 20.55 20.55 0.2K
13:27 20.54 20.56 20.52 20.56 1.4K
13:30 20.52 20.57 20.52 20.57 1.8K
13:31 20.56 20.56 20.56 20.56 0.3K
13:34 20.56 20.56 20.52 20.56 1.0K
13:35 20.56 20.56 20.56 20.56 0.2K
13:39 20.52 20.52 20.52 20.52 0.1K
13:40 20.56 20.56 20.56 20.56 0.2K
13:48 20.58 20.58 20.58 20.58 0.2K
13:56 20.56 20.56 20.56 20.56 0.6K
13:58 20.57 20.57 20.57 20.57 0.2K
14:00 20.57 20.57 20.56 20.56 0.3K
14:01 20.56 20.56 20.56 20.56 0.2K
14:08 20.57 20.57 20.57 20.57 0.4K
14:12 20.57 20.57 20.57 20.57 0.1K
14:13 20.56 20.56 20.56 20.56 0.5K
14:14 20.57 20.57 20.57 20.57 1.2K
14:36 20.57 20.57 20.57 20.57 0.2K
14:38 20.56 20.56 20.56 20.56 0.6K
14:41 20.59 20.59 20.59 20.59 2.2K
14:45 20.57 20.57 20.57 20.57 0.2K
14:47 20.55 20.55 20.55 20.55 2.2K
14:48 20.54 20.55 20.54 20.55 2.5K
14:50 20.55 20.55 20.55 20.55 1.7K
14:51 20.59 20.61 20.59 20.61 0.7K
14:52 20.60 20.60 20.60 20.60 0.2K
14:56 20.57 20.57 20.57 20.57 0.5K
15:02 20.56 20.57 20.56 20.57 0.8K
15:04 20.57 20.59 20.57 20.57 0.6K
15:05 20.57 20.59 20.57 20.58 0.5K
15:18 20.55 20.57 20.55 20.57 0.5K
15:21 20.58 20.59 20.58 20.59 0.3K
15:22 20.58 20.58 20.58 20.58 0.5K
15:23 20.58 20.58 20.58 20.58 0.2K
15:24 20.58 20.58 20.58 20.58 0.2K
15:25 20.59 20.59 20.57 20.57 0.8K
15:30 20.59 20.59 20.59 20.59 0.4K
15:32 20.58 20.58 20.58 20.58 1.2K
15:39 20.58 20.58 20.58 20.58 1.0K
15:40 20.58 20.58 20.58 20.58 0.4K
15:44 20.58 20.58 20.58 20.58 1.2K
15:45 20.58 20.58 20.58 20.58 0.2K
15:46 20.59 20.59 20.59 20.59 0.3K
15:49 20.59 20.59 20.59 20.59 1.8K
15:55 20.62 20.62 20.61 20.61 0.9K
15:56 20.61 20.61 20.61 20.61 0.5K
15:57 20.61 20.61 20.61 20.61 0.3K
15:58 20.58 20.58 20.58 20.58 0.5K
15:59 20.59 20.59 20.59 20.59 0.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし