コンメド (CNMD)

CNMD
🏛️ アメリカ →
48.13
最終更新: 2025-10-03
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 53.87 53.87 53.87 53.87 1.2K
09:37 53.86 53.86 53.86 53.86 1.1K
09:41 53.23 53.23 53.23 53.23 1.8K
09:45 53.22 53.22 53.22 53.22 0.4K
09:46 53.07 53.07 53.07 53.07 0.8K
09:48 53.08 53.08 53.08 53.08 0.5K
09:49 53.65 53.65 53.35 53.35 1.4K
09:50 53.65 53.65 53.65 53.65 0.2K
09:53 53.25 53.40 53.25 53.40 1.3K
09:55 53.43 53.43 53.43 53.43 0.2K
09:59 53.62 53.62 53.41 53.41 0.2K
10:00 53.41 53.41 53.41 53.41 0.5K
10:01 53.58 53.58 53.58 53.58 0.3K
10:02 53.58 53.58 53.58 53.58 1.1K
10:05 53.38 53.38 53.38 53.38 1.7K
10:13 53.32 53.32 53.26 53.26 3.1K
10:14 53.37 53.37 53.37 53.37 2.2K
10:17 53.31 53.31 53.31 53.31 0.4K
10:18 53.33 53.33 53.33 53.33 0.4K
10:21 53.32 53.32 53.32 53.32 0.6K
10:23 53.26 53.26 53.26 53.26 1.3K
10:25 53.21 53.21 53.21 53.21 0.6K
10:26 53.00 53.00 53.00 53.00 0.4K
10:27 53.12 53.12 53.12 53.12 0.6K
10:29 53.15 53.15 53.15 53.15 0.2K
10:30 53.02 53.02 53.02 53.02 1.5K
10:33 53.05 53.05 53.05 53.05 1.7K
10:38 52.99 53.21 52.99 53.15 1.2K
10:39 53.15 53.15 53.15 53.15 1.6K
10:45 53.02 53.02 53.02 53.02 0.7K
10:50 53.01 53.01 53.01 53.01 1.1K
10:54 53.05 53.05 53.05 53.05 1.8K
11:00 53.04 53.04 53.04 53.04 0.5K
11:01 53.06 53.06 53.06 53.06 0.5K
11:04 53.14 53.14 53.14 53.14 1.3K
11:08 53.00 53.00 52.99 52.99 1.3K
11:12 52.91 52.91 52.91 52.91 0.6K
11:16 52.81 52.81 52.81 52.81 0.5K
11:17 52.89 52.89 52.89 52.89 1.6K
11:18 52.95 52.98 52.95 52.98 3.5K
11:35 53.13 53.13 53.11 53.11 0.7K
11:40 53.20 53.24 53.20 53.24 1.0K
11:42 53.23 53.23 53.23 53.23 0.2K
11:43 53.23 53.23 53.23 53.23 0.2K
11:45 53.17 53.17 53.17 53.17 1.7K
11:58 53.16 53.16 53.16 53.16 0.4K
12:00 53.20 53.20 53.20 53.20 0.6K
12:02 53.25 53.25 53.25 53.25 1.6K
12:07 53.20 53.20 53.20 53.20 2.1K
12:17 53.12 53.12 53.12 53.12 0.5K
12:23 53.14 53.14 53.14 53.14 0.4K
12:26 53.22 53.22 53.22 53.22 0.7K
12:30 53.19 53.19 53.19 53.19 0.1K
12:31 53.21 53.21 53.18 53.20 2.3K
12:43 53.13 53.13 53.13 53.13 0.7K
12:44 53.11 53.11 53.11 53.11 1.3K
12:50 53.11 53.11 53.11 53.11 0.8K
12:51 53.06 53.06 53.06 53.06 0.2K
12:52 53.06 53.06 53.06 53.06 0.2K
12:54 53.02 53.02 53.02 53.02 0.8K
12:56 53.04 53.05 53.04 53.05 1.1K
12:58 52.98 52.98 52.98 52.98 6.0K
13:00 53.00 53.00 53.00 53.00 2.1K
13:02 53.14 53.14 53.14 53.14 1.2K
13:10 53.10 53.10 53.10 53.10 1.2K
13:13 53.01 53.01 53.01 53.01 3.3K
13:28 52.87 52.87 52.87 52.87 0.1K
13:29 52.87 52.87 52.87 52.87 1.1K
13:37 52.85 52.85 52.85 52.85 1.0K
13:38 52.85 52.85 52.85 52.85 0.2K
13:39 52.85 52.85 52.85 52.85 0.2K
13:40 52.88 52.88 52.88 52.88 0.4K
13:42 52.82 52.82 52.82 52.82 1.1K
13:46 52.85 52.85 52.84 52.84 0.8K
13:47 52.84 52.84 52.84 52.84 0.2K
13:49 52.89 52.89 52.89 52.89 1.7K
13:54 52.87 52.87 52.87 52.87 1.7K
14:01 52.94 52.94 52.94 52.94 0.6K
14:02 52.98 52.98 52.98 52.98 0.4K
14:08 52.98 52.98 52.98 52.98 1.6K
14:12 52.89 52.89 52.89 52.89 1.0K
14:13 52.86 52.86 52.86 52.86 0.3K
14:15 52.87 52.87 52.87 52.87 0.3K
14:16 52.87 52.87 52.87 52.87 0.9K
14:19 52.80 52.80 52.80 52.80 1.3K
14:27 52.68 52.68 52.68 52.68 0.2K
14:28 52.62 52.62 52.62 52.62 1.0K
14:29 52.66 52.66 52.66 52.66 0.9K
14:33 52.72 52.72 52.72 52.72 0.8K
14:37 52.81 52.81 52.81 52.81 0.3K
14:39 52.79 52.79 52.75 52.75 1.7K
14:43 52.85 52.85 52.85 52.85 1.7K
14:50 52.76 52.76 52.76 52.76 0.9K
14:53 52.77 52.77 52.77 52.77 13.7K
14:56 52.84 52.84 52.84 52.84 54.3K
15:00 52.90 52.90 52.90 52.90 47.4K
15:02 52.88 52.88 52.88 52.88 18.9K
15:03 52.94 52.94 52.94 52.94 1.0K
15:04 52.96 52.96 52.93 52.93 1.4K
15:05 52.92 52.92 52.92 52.92 0.8K
15:07 52.89 52.89 52.89 52.89 0.4K
15:08 52.85 52.87 52.81 52.81 2.6K
15:09 52.87 52.87 52.82 52.82 0.9K
15:10 52.75 52.75 52.75 52.75 1.3K
15:16 52.82 52.82 52.82 52.82 2.3K
15:20 52.75 52.75 52.75 52.75 1.5K
15:23 52.79 52.79 52.79 52.79 2.2K
15:25 52.79 52.79 52.79 52.79 1.7K
15:26 52.75 52.75 52.75 52.75 0.3K
15:27 52.73 52.73 52.73 52.73 0.5K
15:28 52.72 52.72 52.72 52.72 1.1K
15:29 52.72 52.72 52.67 52.67 1.7K
15:30 52.68 52.68 52.68 52.68 1.7K
15:31 52.64 52.64 52.64 52.64 0.2K
15:32 52.57 52.57 52.57 52.57 5.6K
15:33 52.58 52.62 52.58 52.61 2.0K
15:34 52.61 52.61 52.56 52.56 1.7K
15:35 52.52 52.56 52.52 52.56 2.4K
15:36 52.53 52.53 52.53 52.53 1.0K
15:38 52.52 52.52 52.52 52.52 0.8K
15:39 52.52 52.52 52.37 52.37 2.3K
15:40 52.37 52.37 52.37 52.37 1.1K
15:41 52.36 52.40 52.36 52.40 3.3K
15:42 52.44 52.44 52.44 52.44 1.1K
15:43 52.48 52.48 52.48 52.48 1.1K
15:44 52.50 52.54 52.48 52.54 6.9K
15:46 52.55 52.55 52.55 52.55 2.1K
15:47 52.51 52.53 52.51 52.53 3.4K
15:48 52.55 52.55 52.53 52.53 2.7K
15:49 52.50 52.50 52.50 52.50 3.1K
15:50 52.55 52.64 52.55 52.56 5.8K
15:51 52.56 52.58 52.49 52.49 2.8K
15:52 52.48 52.48 52.48 52.48 3.1K
15:53 52.51 52.51 52.51 52.51 1.9K
15:54 52.52 52.55 52.52 52.55 3.3K
15:55 52.63 52.63 52.59 52.59 6.2K
15:56 52.61 52.69 52.61 52.69 3.9K
15:57 52.67 52.74 52.67 52.73 6.5K
15:58 52.72 52.80 52.70 52.77 7.1K
15:59 52.79 52.83 52.75 52.81 119.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし