コンメド (CNMD)

CNMD
🏛️ アメリカ →
46.61
最終更新: 2025-10-02
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 52.85 52.85 52.81 52.81 1.6K
09:32 52.78 52.80 52.78 52.80 1.1K
09:38 52.81 53.22 52.81 53.22 4.7K
09:43 53.14 53.14 53.10 53.11 1.5K
09:44 53.17 53.17 53.17 53.17 0.8K
09:49 53.04 53.22 53.04 53.22 1.8K
09:51 53.01 53.01 53.01 53.01 0.2K
09:52 53.04 53.04 53.04 53.04 1.1K
09:58 53.20 53.20 53.20 53.20 0.3K
10:00 53.38 53.38 53.38 53.38 0.9K
10:03 53.50 53.50 53.50 53.50 2.1K
10:05 53.46 53.46 53.46 53.46 1.9K
10:07 53.23 53.23 53.23 53.23 1.7K
10:13 53.28 53.28 53.28 53.28 0.5K
10:14 53.14 53.14 53.14 53.14 0.1K
10:15 53.11 53.11 53.11 53.11 0.1K
10:16 53.10 53.10 53.10 53.10 0.2K
10:17 53.10 53.10 53.10 53.10 0.7K
10:21 53.12 53.12 53.12 53.12 2.3K
10:23 53.27 53.27 53.27 53.27 1.1K
10:26 53.31 53.31 53.31 53.31 1.1K
10:30 53.35 53.35 53.35 53.35 1.6K
10:37 53.27 53.27 53.27 53.27 0.3K
10:39 53.28 53.28 53.28 53.28 0.3K
10:41 53.27 53.27 53.27 53.27 0.7K
10:45 53.34 53.34 53.34 53.34 3.3K
10:51 53.73 53.73 53.73 53.73 2.5K
10:53 53.69 53.69 53.69 53.69 0.7K
10:55 53.72 53.72 53.72 53.72 0.7K
10:59 53.61 53.61 53.61 53.61 0.7K
11:01 53.63 53.63 53.63 53.63 0.1K
11:03 53.63 53.63 53.63 53.63 0.3K
11:04 53.71 53.74 53.71 53.74 2.0K
11:10 53.58 53.58 53.58 53.58 0.5K
11:11 53.58 53.58 53.58 53.58 0.5K
11:12 53.57 53.57 53.57 53.57 0.4K
11:13 53.57 53.57 53.57 53.57 0.2K
11:14 53.57 53.71 53.57 53.68 1.7K
11:15 53.68 53.68 53.68 53.68 1.4K
11:19 53.84 53.84 53.84 53.84 1.0K
11:21 53.69 53.69 53.67 53.67 1.0K
11:22 53.69 53.69 53.69 53.69 0.4K
11:23 53.71 53.71 53.71 53.71 0.1K
11:24 53.60 53.60 53.60 53.60 0.7K
11:27 53.76 53.76 53.76 53.76 0.9K
11:28 53.76 53.76 53.76 53.76 1.4K
11:36 53.74 53.74 53.61 53.61 2.1K
11:39 53.46 53.46 53.46 53.46 1.7K
11:47 53.33 53.33 53.33 53.33 0.7K
11:53 53.50 53.50 53.50 53.50 1.5K
12:05 53.45 53.45 53.44 53.44 1.5K
12:11 53.54 53.54 53.54 53.54 0.4K
12:12 53.38 53.38 53.38 53.38 0.7K
12:13 53.39 53.39 53.39 53.39 0.5K
12:14 53.39 53.39 53.39 53.39 0.6K
12:15 53.49 53.49 53.49 53.49 2.3K
12:16 53.51 53.51 53.51 53.51 0.6K
12:17 53.54 53.54 53.54 53.54 0.5K
12:22 53.59 53.59 53.59 53.59 2.2K
12:33 53.58 53.58 53.58 53.58 0.6K
12:34 53.65 53.65 53.61 53.61 2.3K
12:35 53.67 53.67 53.67 53.67 0.4K
12:36 53.66 53.76 53.66 53.76 4.1K
12:37 53.76 53.76 53.76 53.76 0.7K
12:38 53.76 53.76 53.76 53.76 3.4K
12:39 53.79 53.79 53.69 53.69 2.0K
12:41 53.70 53.73 53.70 53.73 0.6K
12:43 53.74 53.74 53.74 53.74 1.0K
12:47 53.55 53.55 53.55 53.55 0.8K
12:56 53.55 53.55 53.55 53.55 0.5K
12:59 53.57 53.64 53.57 53.64 2.7K
13:03 53.61 53.69 53.61 53.69 2.1K
13:05 53.58 53.58 53.58 53.58 0.3K
13:07 53.59 53.59 53.59 53.59 0.9K
13:12 53.61 53.61 53.61 53.61 0.7K
13:13 53.61 53.61 53.61 53.61 1.1K
13:23 53.61 53.61 53.61 53.61 1.2K
13:26 53.64 53.64 53.64 53.64 1.4K
13:28 53.73 53.73 53.73 53.73 0.5K
13:29 53.70 53.70 53.70 53.70 3.6K
13:36 53.70 53.70 53.70 53.70 0.4K
13:37 53.71 53.71 53.71 53.71 0.8K
13:38 53.68 53.72 53.68 53.71 1.0K
13:39 53.67 53.67 53.67 53.67 1.0K
13:41 53.72 53.72 53.72 53.72 0.4K
13:42 53.74 53.74 53.74 53.74 1.3K
13:43 53.78 53.78 53.75 53.75 1.5K
13:47 53.73 53.73 53.73 53.73 0.5K
13:49 53.71 53.74 53.71 53.74 0.9K
13:51 53.66 53.66 53.66 53.66 1.9K
14:00 53.65 53.65 53.65 53.65 0.3K
14:01 53.65 53.73 53.65 53.73 2.6K
14:05 53.69 53.69 53.69 53.69 0.7K
14:07 53.70 53.70 53.70 53.70 2.2K
14:11 53.71 53.72 53.71 53.72 1.6K
14:13 53.73 53.73 53.73 53.73 0.4K
14:14 53.77 53.77 53.77 53.77 0.4K
14:15 53.74 53.74 53.74 53.74 1.4K
14:20 53.73 53.73 53.73 53.73 0.6K
14:23 53.68 53.68 53.68 53.68 1.0K
14:27 53.68 53.68 53.68 53.68 0.2K
14:28 53.68 53.68 53.68 53.68 0.6K
14:29 53.71 53.71 53.71 53.71 0.2K
14:30 53.70 53.74 53.70 53.74 1.3K
14:32 53.66 53.66 53.66 53.66 1.4K
14:33 53.66 53.66 53.66 53.66 0.9K
14:37 53.65 53.65 53.65 53.65 2.4K
14:40 53.58 53.58 53.58 53.58 1.1K
14:45 53.57 53.57 53.57 53.57 0.3K
14:46 53.58 53.58 53.58 53.58 0.4K
14:47 53.56 53.56 53.55 53.55 0.4K
14:49 53.65 53.71 53.65 53.71 3.9K
14:51 53.70 53.70 53.70 53.70 0.3K
14:54 53.72 53.72 53.72 53.72 0.5K
14:57 53.71 53.71 53.71 53.71 1.7K
14:59 53.71 53.72 53.71 53.72 0.9K
15:00 53.72 53.78 53.72 53.78 2.2K
15:02 53.77 53.77 53.77 53.77 0.7K
15:03 53.79 53.79 53.79 53.79 1.3K
15:07 53.79 53.79 53.79 53.79 0.9K
15:08 53.76 53.83 53.76 53.83 2.5K
15:12 53.87 53.87 53.87 53.87 0.7K
15:13 53.90 53.90 53.90 53.90 0.4K
15:14 53.90 53.91 53.90 53.91 1.1K
15:15 53.92 53.92 53.92 53.92 0.9K
15:17 53.98 53.98 53.95 53.95 1.5K
15:19 53.95 53.95 53.95 53.95 1.1K
15:20 53.96 53.96 53.96 53.96 0.8K
15:25 53.94 53.94 53.88 53.94 2.8K
15:30 54.00 54.00 53.97 53.97 2.3K
15:33 53.96 53.96 53.96 53.96 0.6K
15:34 53.93 53.97 53.93 53.97 1.5K
15:35 54.02 54.02 54.02 54.02 0.7K
15:36 53.99 53.99 53.98 53.98 1.3K
15:37 53.95 53.95 53.95 53.95 0.3K
15:38 53.90 53.90 53.90 53.90 1.4K
15:40 53.88 53.88 53.88 53.88 1.3K
15:43 53.87 53.87 53.87 53.87 2.4K
15:44 53.84 53.84 53.84 53.84 0.4K
15:45 53.85 53.85 53.85 53.85 0.5K
15:46 53.86 53.86 53.85 53.85 0.7K
15:47 53.89 53.92 53.89 53.92 0.9K
15:48 53.87 53.87 53.86 53.86 0.8K
15:49 53.88 53.89 53.87 53.89 3.4K
15:50 53.89 53.96 53.89 53.96 4.3K
15:51 53.98 53.98 53.90 53.90 2.2K
15:52 53.86 53.90 53.85 53.90 2.6K
15:53 53.96 54.12 53.96 54.12 1.9K
15:54 54.05 54.06 54.01 54.04 5.3K
15:55 53.89 53.93 53.89 53.93 8.8K
15:57 53.96 53.96 53.94 53.94 8.0K
15:58 53.96 53.97 53.95 53.97 2.7K
15:59 54.01 54.07 54.01 54.05 78.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし