コンメド (CNMD)

CNMD
🏛️ アメリカ →
47.16
最終更新: 2025-10-01
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 51.86 51.86 51.86 51.86 4.2K
09:32 51.86 51.86 51.86 51.86 1.4K
09:35 51.86 51.86 51.86 51.86 0.5K
09:40 51.44 51.44 51.44 51.44 0.3K
09:41 51.69 51.69 51.44 51.44 0.9K
09:45 51.39 51.39 51.39 51.39 0.4K
09:49 51.59 51.75 51.59 51.75 11.7K
09:50 51.74 51.74 51.74 51.74 1.5K
09:51 51.75 51.75 51.75 51.75 2.0K
09:59 51.88 51.88 51.88 51.88 1.1K
10:00 51.83 51.83 51.83 51.83 2.2K
10:08 51.78 51.79 51.78 51.79 0.7K
10:09 51.79 51.79 51.79 51.79 1.6K
10:12 51.94 51.94 51.94 51.94 0.8K
10:13 51.99 51.99 51.99 51.99 1.5K
10:16 52.18 52.18 52.18 52.18 0.5K
10:18 52.12 52.12 52.12 52.12 1.0K
10:22 52.26 52.26 52.26 52.26 0.9K
10:28 52.34 52.34 52.34 52.34 0.3K
10:29 52.40 52.40 52.40 52.40 0.8K
10:31 52.41 52.41 52.41 52.41 0.4K
10:32 52.37 52.37 52.37 52.37 0.3K
10:33 52.28 52.28 52.28 52.28 1.3K
10:34 52.28 52.28 52.22 52.22 0.3K
10:35 52.27 52.27 52.19 52.19 0.6K
10:36 52.38 52.38 52.36 52.36 2.5K
10:38 52.45 52.45 52.45 52.45 1.0K
10:43 52.55 52.55 52.55 52.55 0.3K
10:45 52.61 52.61 52.61 52.61 0.4K
10:48 52.65 52.65 52.65 52.65 2.5K
10:56 52.61 52.61 52.61 52.61 0.9K
10:57 52.64 52.64 52.64 52.64 0.2K
10:58 52.70 52.70 52.70 52.70 1.9K
11:01 52.68 52.68 52.68 52.68 0.8K
11:04 52.66 52.66 52.66 52.66 1.3K
11:09 52.73 52.73 52.73 52.73 1.7K
11:12 52.82 52.82 52.82 52.82 0.2K
11:13 52.82 52.82 52.82 52.82 0.4K
11:16 52.76 52.76 52.76 52.76 1.3K
11:17 52.71 52.71 52.71 52.71 0.9K
11:18 52.61 52.63 52.61 52.63 1.7K
11:21 52.63 52.64 52.63 52.64 2.7K
11:34 52.55 52.55 52.55 52.55 0.9K
11:36 52.61 52.61 52.61 52.61 0.4K
11:38 52.60 52.60 52.60 52.60 1.5K
11:46 52.47 52.47 52.47 52.47 1.4K
11:49 52.52 52.52 52.52 52.52 1.9K
11:50 52.52 52.52 52.52 52.52 1.5K
11:53 52.54 52.55 52.54 52.55 0.3K
11:54 52.55 52.56 52.55 52.56 1.2K
11:59 52.68 52.68 52.68 52.68 0.4K
12:00 52.70 52.70 52.70 52.70 0.7K
12:04 52.72 52.72 52.72 52.72 0.6K
12:05 52.75 52.75 52.75 52.75 0.3K
12:07 52.70 52.70 52.67 52.67 1.2K
12:11 52.61 52.61 52.61 52.61 0.5K
12:12 52.63 52.64 52.63 52.64 0.8K
12:13 52.56 52.56 52.56 52.56 1.3K
12:20 52.47 52.50 52.47 52.50 1.2K
12:21 52.50 52.50 52.50 52.50 0.2K
12:22 52.49 52.53 52.49 52.53 1.5K
12:23 52.65 52.65 52.65 52.65 1.0K
12:25 52.62 52.62 52.62 52.62 1.5K
12:35 52.46 52.46 52.45 52.45 0.7K
12:36 52.47 52.47 52.47 52.47 1.6K
12:41 52.45 52.45 52.45 52.45 0.3K
12:43 52.45 52.45 52.45 52.45 0.6K
12:44 52.45 52.45 52.45 52.45 1.5K
12:47 52.47 52.50 52.47 52.47 1.1K
12:48 52.47 52.47 52.47 52.47 0.4K
12:49 52.46 52.46 52.46 52.46 0.4K
12:51 52.49 52.49 52.49 52.49 0.4K
12:53 52.45 52.45 52.45 52.45 3.4K
12:54 52.55 52.55 52.55 52.55 0.5K
12:56 52.42 52.42 52.42 52.42 1.4K
13:00 52.48 52.54 52.48 52.54 1.4K
13:03 52.53 52.53 52.53 52.53 0.8K
13:08 52.40 52.40 52.40 52.40 0.6K
13:11 52.42 52.42 52.42 52.42 2.7K
13:27 52.60 52.60 52.60 52.60 0.8K
13:34 52.53 52.53 52.53 52.53 0.6K
13:36 52.54 52.54 52.54 52.54 0.4K
13:40 52.47 52.47 52.47 52.47 0.9K
13:42 52.47 52.47 52.47 52.47 2.2K
13:53 52.40 52.40 52.40 52.40 1.1K
14:02 52.43 52.43 52.43 52.43 0.3K
14:03 52.43 52.43 52.43 52.43 1.7K
14:04 52.45 52.45 52.45 52.45 0.9K
14:12 52.36 52.36 52.36 52.36 1.4K
14:14 52.39 52.39 52.39 52.39 1.2K
14:19 52.30 52.30 52.30 52.30 0.8K
14:22 52.30 52.30 52.30 52.30 1.8K
14:24 52.35 52.35 52.35 52.35 0.8K
14:29 52.39 52.39 52.39 52.39 0.1K
14:30 52.40 52.40 52.40 52.40 1.0K
14:32 52.52 52.52 52.52 52.52 3.5K
14:50 52.63 52.63 52.63 52.63 0.8K
14:55 52.64 52.64 52.63 52.63 1.1K
14:56 52.63 52.63 52.63 52.63 0.2K
14:57 52.59 52.59 52.59 52.59 0.6K
15:02 52.61 52.61 52.61 52.61 0.8K
15:03 52.66 52.66 52.66 52.66 0.7K
15:04 52.68 52.71 52.68 52.71 1.0K
15:06 52.71 52.71 52.71 52.71 1.3K
15:08 52.63 52.63 52.63 52.63 0.9K
15:10 52.65 52.65 52.65 52.65 1.8K
15:16 52.71 52.71 52.71 52.71 0.4K
15:17 52.65 52.65 52.64 52.64 1.5K
15:18 52.61 52.61 52.60 52.61 1.4K
15:19 52.57 52.57 52.57 52.57 1.3K
15:22 52.37 52.37 52.37 52.37 1.1K
15:23 52.41 52.45 52.41 52.45 2.1K
15:25 52.53 52.53 52.39 52.39 0.6K
15:26 52.47 52.47 52.47 52.47 0.8K
15:28 52.42 52.46 52.42 52.46 0.5K
15:29 52.45 52.45 52.45 52.45 0.6K
15:30 52.47 52.47 52.47 52.47 1.3K
15:34 52.49 52.49 52.42 52.42 1.4K
15:35 52.45 52.45 52.45 52.45 0.3K
15:36 52.40 52.40 52.40 52.40 1.5K
15:38 52.47 52.50 52.47 52.50 0.8K
15:40 52.49 52.55 52.49 52.55 2.1K
15:41 52.66 52.66 52.66 52.66 2.1K
15:42 52.65 52.65 52.65 52.65 2.1K
15:43 52.62 52.62 52.62 52.62 1.4K
15:45 52.71 52.71 52.71 52.71 0.5K
15:46 52.63 52.63 52.63 52.63 0.5K
15:48 52.65 52.65 52.65 52.65 2.0K
15:49 52.65 52.70 52.65 52.70 1.3K
15:50 52.70 52.78 52.70 52.74 4.3K
15:52 52.76 52.76 52.72 52.76 1.7K
15:53 52.76 52.76 52.75 52.75 2.8K
15:54 52.73 52.79 52.73 52.79 3.1K
15:55 52.78 52.78 52.71 52.71 4.3K
15:56 52.73 52.73 52.73 52.73 0.3K
15:57 52.74 52.74 52.68 52.68 6.5K
15:58 52.72 52.74 52.72 52.74 2.4K
15:59 52.76 52.76 52.68 52.74 54.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし