コンメド (CNMD)

CNMD
🏛️ アメリカ →
47.03
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
09:37 49.83 49.83 49.83 49.83 6.2K
09:39 49.83 49.83 49.76 49.76 0.3K
09:40 49.99 49.99 49.70 49.70 0.7K
09:42 49.60 49.60 49.60 49.60 0.9K
09:49 49.65 49.86 49.65 49.86 2.8K
09:51 49.82 49.82 49.82 49.82 0.3K
09:52 49.81 49.81 49.81 49.81 0.5K
09:55 49.91 49.91 49.91 49.91 0.3K
09:56 50.00 50.03 50.00 50.03 1.0K
10:00 50.02 50.02 50.02 50.02 0.3K
10:01 50.08 50.11 50.08 50.11 2.4K
10:06 50.11 50.11 50.11 50.11 1.2K
10:10 50.07 50.07 50.07 50.07 2.0K
10:11 50.10 50.10 50.10 50.10 0.9K
10:15 50.20 50.20 50.20 50.20 2.7K
10:29 50.05 50.05 50.05 50.05 0.8K
10:36 50.04 50.04 50.04 50.04 0.4K
10:38 50.04 50.04 50.04 50.04 0.9K
10:39 50.01 50.01 50.01 50.01 0.8K
10:43 50.04 50.08 50.04 50.08 1.9K
10:47 50.11 50.11 50.11 50.11 1.0K
10:52 50.14 50.14 50.14 50.14 1.0K
10:57 50.16 50.16 50.16 50.16 2.3K
11:12 50.38 50.38 50.38 50.38 1.5K
11:15 50.35 50.42 50.35 50.42 5.3K
11:16 50.45 50.45 50.35 50.35 1.2K
11:17 50.31 50.36 50.31 50.36 1.3K
11:18 50.38 50.43 50.38 50.43 3.5K
11:20 50.57 50.57 50.57 50.57 0.2K
11:21 50.57 50.57 50.57 50.57 2.3K
11:23 50.54 50.54 50.54 50.54 1.0K
11:25 50.54 50.54 50.54 50.54 0.5K
11:27 50.54 50.54 50.54 50.54 0.2K
11:29 50.52 50.52 50.47 50.47 6.5K
11:35 50.38 50.38 50.38 50.38 1.4K
11:36 50.41 50.41 50.41 50.41 0.2K
11:37 50.40 50.40 50.40 50.40 1.9K
11:40 50.39 50.39 50.39 50.39 4.9K
11:43 50.40 50.40 50.40 50.40 0.1K
11:44 50.33 50.33 50.33 50.33 3.7K
11:51 50.24 50.24 50.24 50.24 0.4K
11:53 50.19 50.19 50.19 50.19 0.3K
11:54 50.19 50.19 50.19 50.19 1.2K
12:00 50.15 50.17 50.15 50.17 2.3K
12:06 50.22 50.22 50.22 50.22 0.4K
12:09 50.21 50.21 50.21 50.21 0.3K
12:12 50.21 50.23 50.21 50.23 2.1K
12:14 50.25 50.25 50.25 50.25 2.4K
12:20 50.17 50.17 50.17 50.17 1.6K
12:22 50.21 50.21 50.21 50.21 0.2K
12:23 50.13 50.13 50.13 50.13 0.4K
12:25 50.18 50.18 50.10 50.10 0.4K
12:27 50.18 50.18 50.18 50.18 0.3K
12:30 50.18 50.18 50.18 50.18 0.6K
12:31 50.18 50.18 50.18 50.18 0.2K
12:32 50.27 50.27 50.27 50.27 2.0K
12:36 50.20 50.20 50.20 50.20 0.5K
12:38 50.32 50.32 50.32 50.32 0.9K
12:43 50.33 50.33 50.33 50.33 0.4K
12:45 50.34 50.34 50.34 50.34 0.5K
12:46 50.34 50.34 50.34 50.34 0.7K
12:47 50.41 50.41 50.41 50.41 2.1K
12:52 50.38 50.38 50.38 50.38 0.7K
12:53 50.41 50.41 50.34 50.34 2.2K
12:55 50.35 50.35 50.35 50.35 0.6K
12:57 50.35 50.35 50.35 50.35 1.1K
12:58 50.32 50.32 50.32 50.32 0.5K
13:02 50.34 50.34 50.34 50.34 4.4K
13:03 50.36 50.36 50.36 50.36 1.5K
13:06 50.34 50.34 50.34 50.34 2.5K
13:09 50.27 50.27 50.27 50.27 1.8K
13:15 50.25 50.25 50.25 50.25 0.3K
13:16 50.25 50.25 50.25 50.25 0.4K
13:18 50.24 50.26 50.24 50.26 0.5K
13:19 50.25 50.26 50.25 50.25 0.3K
13:20 50.28 50.28 50.24 50.24 1.4K
13:23 50.28 50.29 50.28 50.29 8.9K
13:25 50.31 50.31 50.31 50.31 0.2K
13:28 50.34 50.34 50.34 50.34 0.2K
13:30 50.33 50.33 50.33 50.33 1.0K
13:33 50.30 50.30 50.28 50.28 4.5K
13:34 50.28 50.29 50.28 50.29 2.3K
13:35 50.26 50.26 50.26 50.26 5.1K
13:36 50.25 50.30 50.25 50.30 1.8K
13:37 50.30 50.30 50.30 50.30 0.3K
13:38 50.30 50.30 50.25 50.25 1.2K
13:40 50.27 50.27 50.27 50.27 1.8K
13:41 50.21 50.21 50.21 50.21 0.9K
13:45 50.20 50.20 50.20 50.20 2.7K
13:47 50.18 50.18 50.07 50.07 5.4K
13:50 50.16 50.16 50.16 50.16 1.0K
13:53 50.15 50.15 50.15 50.15 0.7K
13:54 50.15 50.15 50.15 50.15 1.8K
13:55 50.15 50.15 50.15 50.15 0.3K
13:56 50.07 50.07 50.07 50.07 2.0K
13:59 50.03 50.03 50.03 50.03 0.9K
14:00 49.82 49.82 49.79 49.79 30.7K
14:01 49.76 49.76 49.76 49.76 0.9K
14:02 49.77 49.77 49.77 49.77 1.8K
14:08 49.77 49.77 49.77 49.77 0.8K
14:12 49.80 49.80 49.80 49.80 0.4K
14:14 49.86 49.86 49.86 49.86 0.8K
14:16 49.90 49.90 49.90 49.90 1.2K
14:17 49.91 49.91 49.91 49.91 0.4K
14:18 49.98 49.98 49.98 49.98 0.2K
14:20 49.82 49.85 49.82 49.85 5.6K
14:22 49.88 49.88 49.88 49.88 6.1K
14:23 49.85 49.88 49.85 49.88 1.9K
14:25 49.85 49.85 49.82 49.82 1.6K
14:26 49.82 49.82 49.82 49.82 0.3K
14:27 49.82 49.82 49.82 49.82 0.7K
14:28 49.84 49.84 49.84 49.84 1.2K
14:31 49.84 49.88 49.84 49.87 3.1K
14:32 49.88 49.90 49.87 49.88 2.6K
14:33 49.87 49.89 49.87 49.89 1.2K
14:35 49.92 49.92 49.92 49.92 1.0K
14:36 49.94 49.94 49.93 49.93 0.5K
14:37 49.95 49.95 49.95 49.95 0.4K
14:38 49.92 49.92 49.92 49.92 2.7K
14:42 50.00 50.00 50.00 50.00 0.8K
14:45 50.00 50.00 50.00 50.00 0.1K
14:46 50.00 50.00 50.00 50.00 0.7K
14:47 49.97 49.97 49.96 49.96 1.3K
14:48 49.96 49.96 49.96 49.96 0.7K
14:49 49.98 49.98 49.98 49.98 0.6K
14:50 49.98 49.98 49.98 49.98 0.7K
14:53 50.01 50.02 50.01 50.02 1.6K
14:54 50.04 50.04 50.04 50.04 0.6K
14:55 49.99 50.00 49.99 50.00 3.0K
14:59 49.95 49.95 49.95 49.95 1.8K
15:00 49.93 49.93 49.93 49.93 0.9K
15:01 49.90 49.90 49.90 49.90 0.4K
15:02 49.87 49.87 49.87 49.87 0.2K
15:03 49.92 49.92 49.92 49.92 0.8K
15:04 49.92 49.92 49.92 49.92 0.4K
15:05 49.96 49.96 49.96 49.96 7.5K
15:06 49.96 49.96 49.96 49.96 0.4K
15:08 49.99 50.02 49.99 50.02 0.6K
15:09 50.00 50.01 50.00 50.01 1.9K
15:10 50.02 50.03 50.01 50.03 0.8K
15:11 50.05 50.05 50.05 50.05 0.6K
15:12 50.05 50.05 50.05 50.05 0.9K
15:14 50.05 50.09 50.05 50.06 1.1K
15:15 50.06 50.06 50.06 50.06 1.0K
15:16 50.10 50.13 50.10 50.13 0.7K
15:19 50.08 50.08 50.05 50.05 2.8K
15:24 50.11 50.11 50.11 50.11 0.7K
15:26 50.11 50.17 50.11 50.17 1.1K
15:27 50.20 50.20 50.20 50.20 0.3K
15:28 50.20 50.24 50.20 50.24 1.8K
15:29 50.24 50.24 50.24 50.24 1.0K
15:30 50.24 50.24 50.16 50.16 4.7K
15:32 50.22 50.26 50.22 50.26 1.3K
15:33 50.26 50.26 50.22 50.22 0.7K
15:34 50.22 50.22 50.15 50.16 4.2K
15:35 50.16 50.16 50.14 50.14 1.9K
15:36 50.14 50.17 50.14 50.17 2.3K
15:37 50.21 50.21 50.21 50.21 0.4K
15:38 50.19 50.25 50.19 50.23 7.5K
15:39 50.26 50.26 50.18 50.18 2.9K
15:40 50.19 50.19 50.19 50.19 1.8K
15:41 50.19 50.21 50.19 50.20 1.8K
15:42 50.20 50.25 50.20 50.25 2.3K
15:43 50.24 50.24 50.19 50.19 3.0K
15:44 50.19 50.21 50.19 50.21 2.3K
15:45 50.22 50.23 50.18 50.22 4.1K
15:46 50.22 50.22 50.22 50.22 0.7K
15:47 50.22 50.25 50.22 50.25 4.3K
15:48 50.28 50.28 50.26 50.26 2.4K
15:49 50.27 50.27 50.27 50.27 1.4K
15:50 50.23 50.25 50.23 50.25 3.8K
15:51 50.25 50.31 50.25 50.28 3.8K
15:52 50.29 50.29 50.29 50.29 1.2K
15:53 50.34 50.34 50.26 50.26 5.0K
15:54 50.27 50.27 50.25 50.25 2.8K
15:55 50.28 50.28 50.20 50.21 18.2K
15:56 50.21 50.21 50.13 50.13 5.0K
15:57 50.13 50.18 50.13 50.13 9.6K
15:58 50.16 50.16 50.11 50.11 7.6K
15:59 50.08 50.15 50.00 50.00 101.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし