エラスティック (ESTC)

ESTC
🏛️ アメリカ →
87.02
最終更新: 2025-09-29
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 89.10 89.10 89.10 89.10 7.7K
09:32 89.11 89.11 89.11 89.11 0.6K
09:33 89.67 89.67 89.67 89.67 0.7K
09:34 89.20 89.20 89.20 89.20 0.8K
09:36 89.03 89.03 89.03 89.03 0.4K
09:39 88.86 88.86 88.61 88.61 0.6K
09:40 88.86 88.86 88.86 88.86 0.5K
09:41 88.74 88.74 88.74 88.74 0.6K
09:43 88.53 88.53 88.51 88.51 2.0K
09:44 88.88 88.91 88.82 88.91 2.8K
09:48 89.16 89.16 88.85 88.85 1.2K
09:49 88.88 88.88 88.88 88.88 0.4K
09:50 88.91 88.91 88.91 88.91 0.4K
09:51 88.85 88.85 88.75 88.75 4.9K
09:52 88.92 88.92 88.69 88.69 0.7K
09:53 88.75 88.75 88.69 88.69 2.8K
09:54 88.69 88.69 88.69 88.69 0.9K
09:56 88.50 88.50 88.50 88.50 2.9K
09:59 88.35 88.35 88.35 88.35 0.4K
10:00 88.44 88.44 88.44 88.44 0.2K
10:01 88.49 88.49 88.35 88.42 2.2K
10:02 88.42 88.42 88.32 88.36 9.0K
10:03 88.36 88.39 88.36 88.39 1.1K
10:04 88.45 88.45 88.35 88.35 1.6K
10:05 88.25 88.35 88.25 88.35 1.1K
10:06 88.35 88.35 88.35 88.35 1.1K
10:07 88.35 88.35 88.35 88.35 0.4K
10:08 88.45 88.46 88.45 88.45 4.6K
10:09 88.44 88.45 88.37 88.37 7.1K
10:10 88.31 88.31 88.01 88.01 3.0K
10:11 88.01 88.03 87.96 87.96 1.1K
10:12 87.98 87.98 87.98 87.98 0.4K
10:13 88.03 88.03 87.90 87.90 2.5K
10:14 87.83 87.83 87.75 87.75 3.1K
10:15 87.72 87.72 87.65 87.65 1.8K
10:16 87.55 87.64 87.55 87.56 1.2K
10:17 87.48 87.49 87.48 87.49 0.3K
10:18 87.56 87.57 87.45 87.57 7.0K
10:19 87.57 87.69 87.57 87.69 1.9K
10:20 87.58 87.59 87.56 87.57 7.0K
10:21 87.58 87.58 87.58 87.58 2.2K
10:22 87.44 87.58 87.44 87.49 4.4K
10:23 87.57 87.86 87.44 87.76 7.6K
10:24 87.77 87.77 87.77 87.77 1.1K
10:25 87.76 87.76 87.69 87.69 1.8K
10:26 87.55 87.61 87.55 87.61 1.4K
10:27 87.61 87.61 87.53 87.53 1.2K
10:28 87.68 87.68 87.68 87.68 3.4K
10:29 87.71 87.71 87.71 87.71 1.3K
10:30 87.83 87.83 87.80 87.80 5.0K
10:31 87.80 87.80 87.78 87.80 1.5K
10:32 87.87 87.94 87.82 87.94 2.2K
10:33 88.01 88.02 87.95 87.97 1.3K
10:34 88.05 88.05 87.94 88.02 2.0K
10:36 87.90 88.03 87.90 88.03 0.6K
10:37 88.03 88.03 87.95 87.95 1.1K
10:38 87.60 87.85 87.60 87.85 22.9K
10:39 87.85 87.85 87.69 87.81 0.6K
10:40 87.84 87.84 87.67 87.67 0.7K
10:41 87.72 87.72 87.72 87.72 1.7K
10:42 87.63 87.63 87.63 87.63 0.5K
10:43 87.57 87.57 87.57 87.56 0.2K
10:44 87.42 87.59 87.42 87.59 2.1K
10:46 87.55 87.55 87.55 87.55 2.0K
10:47 87.50 87.50 87.50 87.50 2.5K
10:49 87.45 87.54 87.43 87.51 5.7K
10:50 87.50 87.52 87.45 87.45 2.4K
10:51 87.45 87.51 87.45 87.51 19.9K
10:52 87.55 87.55 87.55 87.55 8.1K
10:53 87.50 87.50 87.50 87.50 1.6K
10:55 87.52 87.52 87.52 87.52 1.0K
10:56 87.50 87.51 87.50 87.51 1.4K
10:57 87.51 87.52 87.51 87.52 10.7K
10:58 87.50 87.53 87.50 87.52 8.3K
10:59 87.55 87.55 87.55 87.55 3.6K
11:00 87.43 87.44 87.33 87.33 6.5K
11:01 87.28 87.28 87.28 87.28 0.5K
11:03 87.19 87.19 87.19 87.19 1.1K
11:04 87.19 87.21 87.12 87.21 7.5K
11:05 87.20 87.21 87.20 87.21 7.7K
11:08 87.10 87.13 87.10 87.13 6.3K
11:09 87.13 87.15 87.13 87.15 4.5K
11:10 87.15 87.25 87.15 87.25 13.5K
11:11 87.42 87.43 87.41 87.42 10.1K
11:12 87.53 87.58 87.49 87.57 9.2K
11:13 87.58 87.86 87.58 87.86 23.3K
11:14 87.89 87.96 87.89 87.91 3.8K
11:15 87.90 87.90 87.85 87.90 5.2K
11:16 87.90 87.91 87.75 87.90 10.9K
11:17 87.93 87.93 87.88 87.88 1.1K
11:18 87.83 87.83 87.68 87.68 3.2K
11:19 87.77 87.77 87.68 87.68 0.6K
11:20 87.68 87.71 87.66 87.66 1.5K
11:21 87.66 87.70 87.66 87.66 2.2K
11:22 87.67 87.69 87.67 87.67 0.5K
11:23 87.68 87.68 87.68 87.68 0.7K
11:24 87.67 87.68 87.62 87.68 5.1K
11:25 87.68 87.68 87.56 87.56 3.2K
11:26 87.61 87.70 87.54 87.54 0.6K
11:27 87.61 87.62 87.55 87.55 1.4K
11:28 87.62 87.62 87.56 87.56 1.4K
11:29 87.53 87.58 87.53 87.53 0.8K
11:30 87.71 87.87 87.71 87.87 29.7K
11:31 87.83 87.83 87.77 87.77 2.3K
11:33 87.77 87.77 87.68 87.72 1.7K
11:34 87.72 87.72 87.67 87.67 1.2K
11:37 87.70 87.73 87.70 87.73 0.7K
11:38 87.73 87.73 87.69 87.69 1.1K
11:40 87.74 87.74 87.74 87.74 1.3K
11:41 87.72 87.72 87.71 87.71 1.4K
11:42 87.73 87.74 87.69 87.69 3.3K
11:43 87.70 87.70 87.70 87.70 1.2K
11:44 87.64 87.71 87.64 87.70 1.8K
11:45 87.70 87.70 87.70 87.70 0.2K
11:46 87.70 87.70 87.70 87.70 0.9K
11:47 87.71 87.71 87.67 87.68 0.9K
11:48 87.71 87.71 87.71 87.71 0.4K
11:49 87.68 87.68 87.59 87.64 14.8K
11:50 87.65 87.84 87.65 87.84 21.4K
11:51 87.88 87.88 87.88 87.88 0.5K
11:52 87.88 87.89 87.88 87.89 0.5K
11:53 87.89 87.89 87.84 87.88 3.3K
11:54 87.87 87.87 87.80 87.80 2.0K
11:55 87.85 87.86 87.85 87.86 3.3K
11:56 87.85 87.85 87.81 87.85 1.8K
11:57 87.78 87.78 87.74 87.74 2.3K
11:58 87.74 87.77 87.74 87.77 0.9K
11:59 87.75 87.75 87.64 87.64 1.0K
12:00 87.72 87.72 87.72 87.72 1.6K
12:02 87.59 87.59 87.59 87.59 0.2K
12:03 87.57 87.65 87.57 87.65 0.6K
12:04 87.70 87.70 87.64 87.64 0.7K
12:05 87.70 87.75 87.70 87.75 1.4K
12:06 87.77 87.78 87.77 87.78 13.6K
12:07 87.73 87.73 87.73 87.73 0.9K
12:08 87.74 87.81 87.72 87.74 2.3K
12:09 87.71 87.71 87.71 87.71 0.2K
12:10 87.71 87.71 87.71 87.71 0.3K
12:11 87.72 87.72 87.72 87.72 0.1K
12:12 87.70 87.76 87.67 87.76 1.2K
12:13 87.67 87.77 87.67 87.68 0.7K
12:14 87.77 87.77 87.74 87.74 9.1K
12:15 87.79 87.79 87.79 87.79 1.1K
12:16 87.68 87.74 87.68 87.74 2.4K
12:17 87.74 87.75 87.71 87.75 2.0K
12:18 87.71 87.71 87.68 87.68 1.7K
12:19 87.74 87.74 87.74 87.74 1.8K
12:24 87.69 87.69 87.69 87.69 0.9K
12:25 87.66 87.66 87.54 87.54 3.6K
12:26 87.59 87.59 87.58 87.58 2.1K
12:28 87.62 87.62 87.62 87.62 0.1K
12:29 87.59 87.59 87.53 87.56 1.2K
12:31 87.58 87.58 87.51 87.58 1.1K
12:32 87.53 87.53 87.53 87.53 0.2K
12:33 87.60 87.62 87.60 87.60 0.6K
12:34 87.60 87.66 87.60 87.66 5.1K
12:35 87.63 87.68 87.63 87.68 1.0K
12:36 87.64 87.69 87.64 87.69 1.6K
12:38 87.70 87.70 87.70 87.70 0.5K
12:39 87.60 87.61 87.60 87.61 1.6K
12:40 87.56 87.56 87.56 87.56 1.7K
12:42 87.54 87.54 87.54 87.54 1.0K
12:43 87.54 87.54 87.49 87.49 1.4K
12:45 87.56 87.56 87.56 87.56 0.6K
12:46 87.57 87.57 87.57 87.57 0.3K
12:47 87.52 87.55 87.52 87.55 2.4K
12:48 87.55 87.62 87.55 87.62 4.8K
12:49 87.66 87.66 87.64 87.64 2.2K
12:50 87.68 87.77 87.68 87.71 5.1K
12:52 87.63 87.63 87.63 87.63 2.3K
12:53 87.55 87.55 87.55 87.55 0.3K
12:54 87.63 87.63 87.63 87.63 1.6K
12:55 87.57 87.57 87.57 87.57 1.1K
12:58 87.53 87.56 87.53 87.56 2.0K
13:00 87.53 87.53 87.53 87.53 1.0K
13:01 87.57 87.67 87.57 87.67 6.7K
13:02 87.63 87.63 87.63 87.63 3.0K
13:04 87.52 87.52 87.52 87.52 1.3K
13:07 87.42 87.42 87.42 87.42 1.0K
13:08 87.35 87.35 87.35 87.35 2.2K
13:09 87.39 87.41 87.38 87.41 3.8K
13:10 87.29 87.49 87.29 87.44 2.8K
13:11 87.44 87.44 87.44 87.44 0.8K
13:12 87.43 87.48 87.43 87.43 1.2K
13:13 87.44 87.44 87.37 87.37 1.2K
13:14 87.38 87.38 87.36 87.36 1.2K
13:16 87.36 87.39 87.22 87.22 2.0K
13:17 87.22 87.22 87.22 87.22 1.3K
13:18 87.13 87.13 87.13 87.13 1.6K
13:21 87.18 87.20 87.18 87.20 1.7K
13:22 87.18 87.18 87.11 87.11 2.8K
13:23 87.13 87.13 87.06 87.06 1.9K
13:24 87.07 87.07 87.07 87.07 0.6K
13:25 87.00 87.00 86.98 86.98 1.4K
13:26 86.98 87.01 86.98 87.01 3.9K
13:28 86.96 86.96 86.90 86.90 1.5K
13:29 86.94 86.94 86.94 86.94 1.0K
13:30 86.82 86.87 86.82 86.87 0.8K
13:31 86.85 86.85 86.85 86.85 0.4K
13:32 86.89 86.95 86.89 86.95 4.4K
13:33 86.96 86.96 86.96 86.96 1.2K
13:34 86.92 86.92 86.92 86.92 1.6K
13:35 86.85 86.85 86.85 86.85 1.0K
13:36 86.81 86.81 86.77 86.78 1.8K
13:37 86.78 86.78 86.67 86.67 1.0K
13:38 86.69 86.74 86.67 86.67 4.4K
13:39 86.61 86.61 86.59 86.59 2.1K
13:40 86.60 86.60 86.60 86.60 0.7K
13:41 86.51 86.51 86.49 86.49 3.6K
13:42 86.46 86.51 86.46 86.46 3.5K
13:44 86.40 86.46 86.37 86.37 1.2K
13:45 86.36 86.42 86.36 86.42 2.7K
13:46 86.41 86.41 86.41 86.41 1.0K
13:47 86.40 86.50 86.38 86.50 4.0K
13:48 86.51 86.51 86.51 86.51 0.5K
13:49 86.48 86.48 86.48 86.48 1.7K
13:50 86.42 86.43 86.42 86.43 1.0K
13:51 86.53 86.53 86.53 86.53 1.2K
13:52 86.52 86.52 86.52 86.52 1.6K
13:53 86.39 86.39 86.39 86.39 1.1K
13:54 86.35 86.35 86.35 86.35 0.7K
13:55 86.42 86.42 86.42 86.42 2.2K
13:57 86.41 86.41 86.41 86.41 1.2K
13:58 86.50 86.51 86.48 86.51 2.0K
13:59 86.52 86.52 86.49 86.49 3.3K
14:01 86.37 86.37 86.37 86.37 0.8K
14:02 86.43 86.51 86.43 86.51 3.1K
14:03 86.54 86.54 86.54 86.54 1.5K
14:04 86.41 86.41 86.41 86.41 0.6K
14:05 86.43 86.43 86.31 86.33 1.2K
14:06 86.35 86.41 86.35 86.41 1.2K
14:07 86.41 86.41 86.41 86.41 0.3K
14:08 86.30 86.30 86.30 86.30 1.0K
14:09 86.34 86.34 86.34 86.34 0.9K
14:10 86.35 86.35 86.35 86.35 1.9K
14:11 86.36 86.37 86.36 86.37 0.8K
14:12 86.41 86.42 86.41 86.42 2.7K
14:14 86.39 86.39 86.39 86.39 0.7K
14:15 86.31 86.31 86.31 86.31 0.9K
14:16 86.32 86.32 86.32 86.32 0.5K
14:18 86.27 86.27 86.27 86.27 1.5K
14:19 86.21 86.21 86.21 86.21 1.1K
14:20 86.33 86.33 86.28 86.28 2.5K
14:21 86.32 86.32 86.32 86.32 1.3K
14:23 86.33 86.37 86.33 86.37 1.6K
14:24 86.34 86.34 86.34 86.34 0.7K
14:25 86.38 86.38 86.38 86.38 1.6K
14:26 86.38 86.38 86.32 86.32 1.8K
14:28 86.26 86.26 86.26 86.26 0.5K
14:30 86.16 86.24 86.14 86.14 2.7K
14:31 86.12 86.15 86.12 86.15 0.6K
14:32 86.14 86.14 86.14 86.14 0.7K
14:33 86.15 86.25 86.15 86.25 1.5K
14:34 86.27 86.27 86.27 86.27 1.9K
14:35 86.18 86.18 86.18 86.18 1.7K
14:36 86.13 86.13 86.13 86.13 0.2K
14:37 86.13 86.13 86.13 86.13 0.9K
14:38 86.01 86.01 86.01 86.01 2.0K
14:39 86.00 86.01 85.96 86.00 4.6K
14:40 85.99 86.06 85.99 86.06 30.6K
14:41 86.19 86.31 86.19 86.28 12.0K
14:42 86.32 86.57 86.32 86.57 3.5K
14:45 86.48 86.48 86.39 86.39 1.5K
14:46 86.49 86.49 86.45 86.45 1.7K
14:47 86.55 86.55 86.55 86.55 1.4K
14:48 86.56 86.56 86.53 86.53 2.6K
14:49 86.52 86.52 86.52 86.52 1.5K
14:50 86.34 86.34 86.34 86.34 0.3K
14:51 86.28 86.28 86.28 86.28 2.2K
14:52 86.12 86.16 86.12 86.16 0.8K
14:53 86.09 86.09 86.09 86.09 0.8K
14:54 86.14 86.14 86.02 86.02 2.6K
14:55 86.02 86.07 86.01 86.04 3.7K
14:56 86.02 86.02 85.95 85.95 1.6K
14:57 85.97 85.97 85.97 85.97 2.0K
14:58 85.97 85.97 85.91 85.96 3.7K
14:59 85.91 85.96 85.90 85.96 4.6K
15:00 86.01 86.01 86.00 86.00 2.9K
15:02 85.97 86.00 85.97 86.00 0.8K
15:03 85.95 85.95 85.95 85.95 0.9K
15:04 85.91 85.91 85.91 85.91 1.4K
15:05 85.95 85.98 85.95 85.98 2.3K
15:06 86.00 86.07 86.00 86.07 3.7K
15:07 86.03 86.06 86.03 86.06 0.8K
15:08 86.02 86.02 86.02 86.02 1.8K
15:09 85.97 85.97 85.97 85.97 1.7K
15:10 85.99 85.99 85.99 85.99 1.6K
15:11 86.03 86.03 86.03 86.03 1.0K
15:12 86.03 86.03 86.03 86.03 1.0K
15:13 86.08 86.11 86.08 86.09 3.1K
15:14 86.11 86.11 86.11 86.11 0.5K
15:15 86.11 86.23 86.11 86.23 3.1K
15:16 86.14 86.29 86.14 86.29 2.0K
15:17 86.24 86.29 86.24 86.26 4.5K
15:18 86.32 86.35 86.32 86.33 2.6K
15:19 86.28 86.28 86.22 86.22 4.6K
15:20 86.20 86.20 86.16 86.16 2.9K
15:21 86.11 86.12 86.11 86.12 2.7K
15:22 86.11 86.11 86.08 86.08 1.3K
15:23 86.12 86.18 86.12 86.18 3.4K
15:24 86.21 86.21 86.21 86.21 2.1K
15:25 86.23 86.28 86.23 86.25 3.5K
15:26 86.25 86.31 86.24 86.29 1.6K
15:27 86.26 86.28 86.25 86.28 2.5K
15:28 86.27 86.36 86.27 86.36 4.1K
15:29 86.32 86.32 86.32 86.32 2.6K
15:30 86.36 86.45 86.33 86.45 7.8K
15:31 86.46 86.46 86.41 86.46 2.1K
15:32 86.46 86.48 86.44 86.48 2.7K
15:33 86.49 86.53 86.48 86.53 2.6K
15:34 86.50 86.52 86.47 86.47 8.9K
15:35 86.50 86.57 86.45 86.57 8.5K
15:36 86.54 86.54 86.51 86.54 5.0K
15:37 86.54 86.54 86.40 86.41 5.3K
15:38 86.46 86.46 86.42 86.43 5.0K
15:39 86.39 86.48 86.37 86.48 6.8K
15:41 86.51 86.54 86.51 86.52 5.8K
15:42 86.49 86.49 86.48 86.48 1.4K
15:43 86.48 86.50 86.48 86.50 1.4K
15:44 86.48 86.66 86.48 86.66 5.0K
15:45 86.67 86.67 86.63 86.66 1.7K
15:46 86.61 86.61 86.54 86.54 5.7K
15:47 86.53 86.53 86.49 86.51 5.3K
15:48 86.50 86.70 86.50 86.70 5.2K
15:49 86.75 86.75 86.69 86.72 10.1K
15:50 86.91 86.93 86.78 86.78 14.2K
15:51 86.82 86.92 86.80 86.92 12.1K
15:52 86.91 86.98 86.91 86.96 6.4K
15:53 86.98 87.07 86.98 86.98 8.8K
15:54 86.95 87.10 86.95 87.10 6.1K
15:55 86.99 86.99 86.85 86.89 17.7K
15:56 86.90 86.91 86.85 86.89 15.9K
15:57 86.89 86.89 86.79 86.79 18.6K
15:58 86.79 86.88 86.74 86.88 37.5K
15:59 86.88 86.88 86.77 86.81 863.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし