コンメド (CNMD)

CNMD
🏛️ アメリカ →
45.92
最終更新: 2025-10-07
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 51.93 51.93 51.93 51.93 4.1K
09:32 51.92 51.92 51.92 51.92 1.2K
09:36 52.39 52.39 52.39 52.39 2.3K
09:41 52.39 52.39 52.39 52.39 0.1K
09:42 52.72 52.72 52.39 52.39 1.7K
09:44 52.88 52.88 52.88 52.88 0.2K
09:45 52.13 52.13 52.13 52.13 2.2K
09:46 52.86 52.86 52.86 52.86 0.2K
09:48 52.78 52.78 52.49 52.49 1.4K
09:53 52.62 52.62 52.62 52.62 0.5K
09:54 52.62 52.62 52.62 52.62 0.2K
09:56 52.62 52.62 52.62 52.62 0.2K
09:57 52.62 52.62 52.62 52.62 0.4K
09:58 52.62 52.62 52.62 52.62 0.2K
09:59 52.54 52.54 52.41 52.41 0.7K
10:00 52.85 52.85 52.85 52.85 0.4K
10:02 52.59 52.59 52.59 52.59 0.6K
10:05 52.54 52.54 52.53 52.53 1.1K
10:08 52.66 52.66 52.66 52.66 0.2K
10:09 52.63 52.63 52.63 52.63 1.2K
10:15 52.95 52.95 52.95 52.95 0.8K
10:21 53.18 53.18 53.18 53.18 1.0K
10:24 53.22 53.41 53.22 53.41 0.5K
10:27 53.53 53.53 53.53 53.53 0.1K
10:28 53.51 53.54 53.49 53.54 0.8K
10:29 53.54 53.54 53.54 53.54 0.5K
10:30 53.59 53.59 53.59 53.59 0.5K
10:32 53.59 53.59 53.59 53.59 0.2K
10:33 53.59 53.59 53.59 53.59 0.6K
10:36 53.72 53.72 53.72 53.72 0.3K
10:38 53.86 53.86 53.86 53.86 0.5K
10:40 53.76 53.76 53.76 53.76 0.5K
10:41 53.70 53.70 53.70 53.70 0.5K
10:42 53.61 53.69 53.61 53.69 2.0K
10:46 53.75 53.75 53.55 53.55 1.1K
10:52 53.76 53.76 53.76 53.76 0.3K
10:55 53.68 53.68 53.68 53.68 1.9K
10:56 53.73 53.83 53.73 53.83 1.4K
10:57 53.71 53.71 53.71 53.71 1.6K
10:58 53.70 53.70 53.70 53.70 0.2K
10:59 53.71 53.71 53.71 53.71 0.4K
11:00 53.72 53.72 53.72 53.72 0.2K
11:02 53.72 53.72 53.72 53.72 1.3K
11:03 53.72 53.72 53.72 53.72 0.1K
11:04 53.83 53.83 53.83 53.83 0.8K
11:07 54.08 54.08 54.08 54.08 0.7K
11:11 54.11 54.11 54.11 54.11 0.4K
11:12 54.23 54.23 54.23 54.23 0.1K
11:13 54.23 54.23 54.23 54.23 1.1K
11:15 54.48 54.48 54.48 54.48 0.5K
11:17 54.59 54.63 54.59 54.63 2.1K
11:18 54.65 54.65 54.65 54.65 0.3K
11:19 54.57 54.57 54.57 54.57 2.0K
11:21 54.55 54.69 54.55 54.69 3.0K
11:22 54.84 54.84 54.77 54.77 2.8K
11:23 54.89 54.89 54.81 54.81 1.0K
11:26 54.73 54.73 54.73 54.73 0.4K
11:27 54.78 54.78 54.69 54.69 0.8K
11:28 54.80 54.80 54.75 54.75 0.9K
11:32 54.81 54.81 54.81 54.81 0.1K
11:33 54.81 54.81 54.81 54.81 0.1K
11:34 54.88 54.99 54.88 54.99 4.1K
11:35 55.00 55.00 55.00 55.00 0.9K
11:36 55.10 55.10 54.92 54.92 3.7K
11:37 54.88 54.88 54.88 54.88 1.1K
11:38 54.79 54.80 54.70 54.80 2.9K
11:40 54.66 54.66 54.65 54.65 1.0K
11:41 54.74 54.74 54.74 54.74 1.1K
11:43 54.80 54.80 54.80 54.80 0.3K
11:47 54.97 55.01 54.97 55.01 1.6K
11:48 55.04 55.04 55.04 55.04 0.3K
11:49 54.98 54.98 54.98 54.98 2.0K
11:50 55.06 55.06 55.06 55.06 0.3K
11:51 55.11 55.11 55.11 55.11 0.1K
11:52 55.05 55.05 55.05 55.05 0.2K
11:53 55.13 55.13 55.13 55.13 0.3K
11:54 54.89 54.89 54.84 54.84 5.2K
11:55 54.99 54.99 54.99 54.99 0.9K
11:56 54.95 54.95 54.95 54.95 0.2K
11:57 55.01 55.01 55.01 55.01 0.8K
11:59 55.06 55.06 55.06 55.06 0.1K
12:00 55.11 55.15 55.09 55.09 5.0K
12:01 55.09 55.09 55.09 55.09 0.9K
12:03 55.12 55.17 55.12 55.17 0.7K
12:04 55.17 55.17 55.17 55.17 1.3K
12:06 55.10 55.11 55.10 55.11 2.4K
12:08 55.00 55.07 55.00 55.00 2.9K
12:11 55.06 55.06 55.06 55.06 0.3K
12:12 54.96 54.98 54.96 54.98 0.6K
12:14 55.04 55.07 55.00 55.00 4.6K
12:16 55.05 55.05 55.05 55.05 0.5K
12:17 55.01 55.08 55.01 55.08 4.8K
12:18 55.02 55.11 54.99 54.99 3.3K
12:19 54.98 54.98 54.98 54.98 1.8K
12:20 55.04 55.04 55.01 55.01 3.9K
12:21 55.02 55.02 55.02 55.02 1.9K
12:22 55.05 55.13 55.02 55.13 5.2K
12:23 55.06 55.06 55.04 55.04 1.2K
12:24 55.14 55.14 55.06 55.06 1.0K
12:25 55.19 55.19 55.06 55.07 1.5K
12:28 54.92 54.92 54.92 54.92 2.0K
12:32 54.75 54.75 54.75 54.75 0.5K
12:33 54.69 54.69 54.69 54.69 0.5K
12:36 54.83 54.83 54.83 54.83 0.3K
12:39 54.84 54.86 54.84 54.86 1.9K
12:40 54.53 54.53 54.53 54.53 0.2K
12:41 54.50 54.50 54.50 54.50 1.2K
12:45 54.29 54.29 54.29 54.29 0.1K
12:46 54.17 54.17 54.17 54.17 0.8K
12:47 54.02 54.02 54.02 54.02 0.7K
12:48 54.02 54.02 54.02 54.02 1.1K
12:49 54.03 54.03 54.03 54.03 1.6K
12:50 54.07 54.07 54.07 54.07 0.4K
12:51 53.99 53.99 53.99 53.99 0.5K
12:54 53.88 53.88 53.87 53.87 1.6K
12:56 53.85 53.85 53.78 53.78 3.3K
12:59 53.93 53.93 53.93 53.93 0.8K
13:01 53.73 53.73 53.73 53.73 1.6K
13:05 53.54 53.69 53.54 53.69 2.7K
13:08 53.57 53.61 53.57 53.61 0.8K
13:11 53.62 53.62 53.62 53.62 0.3K
13:12 53.71 53.71 53.71 53.71 0.7K
13:13 53.71 53.71 53.71 53.71 0.3K
13:16 53.63 53.67 53.60 53.60 0.9K
13:19 53.80 53.80 53.76 53.76 2.7K
13:21 53.84 53.84 53.84 53.84 1.0K
13:26 53.89 53.89 53.89 53.89 0.9K
13:29 53.94 53.94 53.94 53.94 0.8K
13:33 53.89 53.89 53.82 53.82 1.8K
13:34 53.89 53.89 53.89 53.89 0.2K
13:35 53.94 53.94 53.94 53.94 1.6K
13:37 53.97 53.97 53.97 53.97 0.3K
13:38 53.97 53.97 53.97 53.97 0.1K
13:39 53.98 53.98 53.98 53.98 0.1K
13:41 53.98 53.98 53.98 53.98 0.4K
13:44 53.98 53.98 53.98 53.98 0.3K
13:46 53.90 54.05 53.90 54.05 0.4K
13:47 53.98 53.98 53.97 53.97 0.9K
13:48 53.99 53.99 53.99 53.99 0.6K
13:50 54.01 54.01 54.01 54.01 0.2K
13:51 54.01 54.01 54.01 54.01 1.2K
13:52 54.06 54.06 54.01 54.01 1.3K
13:53 54.06 54.06 54.06 54.06 0.2K
13:55 54.06 54.14 54.06 54.14 0.3K
13:57 54.12 54.12 54.12 54.12 1.1K
13:59 54.12 54.13 54.12 54.13 0.5K
14:00 54.13 54.13 54.13 54.13 0.1K
14:01 54.04 54.09 54.04 54.09 3.2K
14:02 54.09 54.09 54.09 54.09 0.4K
14:03 54.09 54.09 54.09 54.09 0.3K
14:05 54.11 54.11 54.11 54.11 0.6K
14:06 54.16 54.18 54.16 54.18 0.5K
14:08 54.13 54.13 54.13 54.13 0.2K
14:09 54.21 54.21 54.21 54.21 0.2K
14:10 54.22 54.24 54.21 54.21 2.9K
14:11 54.21 54.21 54.21 54.21 0.3K
14:13 54.16 54.16 54.16 54.16 0.3K
14:14 54.22 54.22 54.22 54.22 0.3K
14:15 54.27 54.27 54.27 54.27 1.0K
14:16 54.34 54.34 54.29 54.29 0.5K
14:17 54.24 54.24 54.24 54.24 0.5K
14:19 54.29 54.29 54.29 54.29 0.5K
14:22 54.22 54.22 54.22 54.22 0.2K
14:23 54.23 54.23 54.15 54.15 2.9K
14:24 54.12 54.12 54.12 54.12 0.2K
14:26 54.11 54.11 54.06 54.07 1.1K
14:27 54.06 54.07 54.06 54.07 0.7K
14:31 54.11 54.16 54.08 54.16 1.9K
14:32 54.15 54.15 54.12 54.12 1.0K
14:33 54.07 54.07 54.07 54.07 0.7K
14:34 54.07 54.07 54.07 54.07 0.4K
14:35 54.07 54.07 54.07 54.07 0.2K
14:36 54.02 54.02 54.02 54.02 1.9K
14:40 54.02 54.02 54.02 54.02 0.1K
14:41 53.97 53.97 53.97 53.97 1.3K
14:44 54.06 54.06 54.06 54.06 1.7K
14:48 54.15 54.15 54.15 54.15 0.4K
14:49 54.14 54.14 54.14 54.14 1.4K
14:52 54.19 54.19 54.19 54.19 0.5K
14:54 54.23 54.23 54.12 54.12 3.6K
14:55 54.18 54.18 54.18 54.18 0.4K
14:56 54.13 54.13 54.13 54.13 0.5K
14:58 54.11 54.11 54.11 54.11 0.3K
14:59 54.11 54.11 54.11 54.11 0.3K
15:00 54.08 54.15 54.08 54.15 2.6K
15:01 54.11 54.11 54.11 54.11 0.6K
15:02 54.03 54.03 54.03 54.03 2.5K
15:03 54.02 54.04 54.02 54.04 0.5K
15:04 54.12 54.12 54.12 54.12 1.3K
15:06 54.14 54.14 54.14 54.14 0.1K
15:07 54.05 54.05 54.00 54.00 1.8K
15:08 54.02 54.02 54.02 54.02 0.7K
15:09 53.98 53.98 53.98 53.98 2.1K
15:10 53.94 54.00 53.94 54.00 1.2K
15:11 53.96 53.96 53.96 53.96 1.5K
15:14 54.02 54.02 54.02 54.02 0.8K
15:15 54.05 54.05 54.05 54.05 0.5K
15:16 54.05 54.05 54.05 54.05 0.3K
15:17 54.04 54.04 53.98 53.98 2.3K
15:20 53.90 53.90 53.90 53.90 0.2K
15:21 53.91 53.91 53.91 53.91 0.2K
15:22 53.92 53.96 53.92 53.96 1.7K
15:23 53.93 53.93 53.93 53.93 3.3K
15:25 53.91 53.91 53.90 53.90 1.4K
15:26 53.91 53.93 53.91 53.93 1.8K
15:27 53.97 53.97 53.97 53.97 0.4K
15:28 53.94 53.94 53.94 53.94 0.2K
15:29 53.94 53.94 53.94 53.94 0.2K
15:30 53.96 53.98 53.96 53.98 2.5K
15:31 53.95 53.95 53.86 53.88 4.2K
15:32 53.88 53.88 53.88 53.88 1.7K
15:33 53.88 53.88 53.88 53.88 1.1K
15:35 53.84 53.87 53.83 53.87 1.2K
15:36 53.88 53.91 53.88 53.91 0.6K
15:37 53.91 53.91 53.85 53.85 3.0K
15:40 53.81 53.84 53.81 53.84 0.6K
15:41 53.87 53.91 53.86 53.86 4.6K
15:43 53.87 53.88 53.87 53.88 1.1K
15:44 53.87 53.87 53.87 53.87 1.5K
15:45 53.88 53.89 53.88 53.89 1.4K
15:46 53.89 53.93 53.85 53.92 1.6K
15:47 53.97 54.04 53.97 54.04 1.4K
15:48 54.04 54.04 54.04 54.04 4.4K
15:49 53.94 54.01 53.94 53.99 5.9K
15:50 53.98 53.98 53.98 53.98 1.3K
15:51 53.97 53.97 53.92 53.92 4.8K
15:52 53.92 53.92 53.91 53.91 1.6K
15:53 53.92 53.92 53.84 53.84 7.3K
15:54 53.88 53.88 53.87 53.87 2.6K
15:55 53.87 53.94 53.87 53.91 7.8K
15:56 53.91 54.00 53.91 54.00 7.7K
15:57 54.02 54.03 54.01 54.01 4.6K
15:58 54.04 54.08 54.03 54.08 7.8K
15:59 54.05 54.09 54.02 54.07 101.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし