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
09:31 87.49 87.49 87.49 87.49 10.5K
09:34 87.89 87.95 87.89 87.95 8.9K
09:37 87.81 87.81 87.81 87.81 0.2K
09:38 87.95 87.95 87.95 87.95 0.8K
09:39 88.21 88.21 87.97 87.97 2.9K
09:40 87.97 87.97 87.97 87.97 1.3K
09:41 87.63 87.63 87.63 87.63 0.9K
09:42 87.65 87.65 87.65 87.65 0.9K
09:44 87.86 88.03 87.84 88.03 1.0K
09:45 87.85 88.13 87.85 88.13 0.5K
09:46 88.14 88.14 88.14 88.14 0.6K
09:47 87.98 88.16 87.98 88.16 2.8K
09:48 88.06 88.06 88.06 88.06 2.4K
09:49 87.95 87.95 87.95 87.95 1.2K
09:51 87.84 87.86 87.59 87.59 2.5K
09:54 87.45 87.45 87.45 87.45 2.8K
09:57 87.37 87.37 87.37 87.37 0.5K
09:59 87.36 87.36 87.36 87.36 0.6K
10:00 87.28 87.28 87.19 87.19 4.4K
10:05 87.34 87.34 87.34 87.34 1.7K
10:08 87.53 87.53 87.53 87.53 0.6K
10:09 87.57 87.57 87.57 87.57 2.3K
10:10 87.54 87.68 87.54 87.68 0.5K
10:11 87.53 87.61 87.38 87.38 2.2K
10:12 87.44 87.44 87.38 87.38 2.3K
10:13 87.52 87.52 87.52 87.52 1.2K
10:14 87.55 87.55 87.55 87.55 1.0K
10:16 87.61 87.66 87.61 87.66 1.6K
10:19 87.61 87.61 87.51 87.51 1.1K
10:20 87.59 87.59 87.53 87.53 1.4K
10:21 87.52 87.52 87.52 87.52 0.8K
10:22 87.43 87.43 87.43 87.43 0.2K
10:23 87.60 87.60 87.60 87.60 0.1K
10:24 87.60 87.60 87.60 87.60 0.7K
10:25 87.59 87.59 87.59 87.59 0.6K
10:26 87.48 87.48 87.48 87.48 1.4K
10:27 87.44 87.44 87.44 87.44 1.6K
10:30 87.42 87.42 87.42 87.42 0.7K
10:32 87.47 87.47 87.47 87.47 0.5K
10:33 87.39 87.39 87.33 87.33 4.4K
10:36 87.30 87.30 87.30 87.30 0.5K
10:37 87.26 87.27 87.26 87.27 2.2K
10:38 87.26 87.26 87.26 87.26 0.3K
10:39 87.22 87.22 87.22 87.22 2.5K
10:41 87.10 87.10 87.10 87.10 1.7K
10:42 87.10 87.10 87.04 87.04 1.8K
10:44 87.06 87.06 86.93 86.93 2.2K
10:47 87.07 87.07 87.07 87.07 2.6K
10:49 87.04 87.04 87.04 87.04 1.7K
10:50 86.93 86.93 86.93 86.93 1.4K
10:52 87.01 87.01 86.96 86.96 0.6K
10:53 87.10 87.10 87.10 87.10 1.7K
10:54 87.02 87.02 87.02 87.02 0.9K
10:56 86.92 86.92 86.92 86.92 0.8K
10:58 86.97 86.97 86.97 86.97 0.8K
11:01 87.04 87.04 87.04 87.04 1.1K
11:02 87.04 87.04 87.04 87.04 0.5K
11:03 86.96 86.96 86.96 86.96 2.5K
11:05 86.83 86.83 86.83 86.83 1.2K
11:07 86.67 86.67 86.58 86.58 1.0K
11:08 86.59 86.67 86.59 86.67 1.7K
11:09 86.71 86.71 86.71 86.71 0.5K
11:10 86.61 86.61 86.61 86.61 0.9K
11:11 86.62 86.62 86.62 86.62 0.7K
11:12 86.49 86.49 86.43 86.43 2.4K
11:17 86.41 86.41 86.41 86.41 0.5K
11:18 86.42 86.42 86.42 86.42 0.9K
11:19 86.46 86.55 86.46 86.55 1.6K
11:21 86.54 86.54 86.54 86.54 0.3K
11:22 86.54 86.54 86.54 86.54 0.8K
11:23 86.61 86.61 86.59 86.60 7.6K
11:24 86.65 86.68 86.61 86.61 3.6K
11:26 86.54 86.54 86.54 86.54 1.4K
11:29 86.47 86.47 86.47 86.47 0.6K
11:30 86.48 86.48 86.41 86.41 0.5K
11:32 86.44 86.44 86.43 86.43 1.2K
11:33 86.50 86.50 86.50 86.50 0.2K
11:35 86.50 86.62 86.50 86.62 2.3K
11:36 86.51 86.51 86.51 86.51 0.8K
11:39 86.50 86.50 86.43 86.43 1.4K
11:40 86.46 86.46 86.46 86.46 0.4K
11:41 86.36 86.36 86.36 86.36 1.4K
11:43 86.36 86.36 86.36 86.36 1.1K
11:45 86.35 86.35 86.35 86.35 0.8K
11:46 86.33 86.33 86.29 86.33 2.7K
11:47 86.40 86.40 86.31 86.31 8.1K
11:54 86.31 86.31 86.25 86.25 1.0K
11:56 86.20 86.20 86.20 86.20 1.2K
11:57 86.27 86.27 86.23 86.23 2.0K
11:58 86.18 86.18 86.18 86.18 0.6K
12:00 86.10 86.10 86.10 86.10 0.5K
12:01 86.18 86.18 86.18 86.18 1.0K
12:04 86.18 86.18 86.18 86.18 0.2K
12:05 86.20 86.20 86.09 86.09 2.7K
12:06 86.05 86.05 86.05 86.05 2.2K
12:09 86.00 86.00 85.98 85.98 1.6K
12:10 86.02 86.02 86.02 86.02 1.1K
12:13 85.96 85.97 85.96 85.97 1.2K
12:16 86.03 86.03 86.01 86.01 1.3K
12:18 86.10 86.12 86.10 86.12 1.7K
12:20 86.16 86.16 86.14 86.14 3.3K
12:23 86.14 86.19 86.14 86.19 1.5K
12:25 86.29 86.29 86.29 86.29 1.8K
12:26 86.35 86.35 86.35 86.35 0.8K
12:28 86.34 86.34 86.28 86.28 1.7K
12:30 86.40 86.42 86.40 86.42 0.5K
12:31 86.35 86.35 86.35 86.35 1.8K
12:34 86.28 86.28 86.28 86.28 0.2K
12:35 86.37 86.37 86.31 86.31 1.2K
12:39 86.30 86.30 86.30 86.30 1.0K
12:42 86.33 86.40 86.33 86.40 1.6K
12:45 86.46 86.46 86.39 86.39 1.6K
12:47 86.40 86.40 86.40 86.40 0.3K
12:48 86.36 86.36 86.36 86.36 0.8K
12:50 86.42 86.42 86.42 86.42 0.7K
12:51 86.44 86.44 86.44 86.44 0.1K
12:52 86.44 86.44 86.44 86.44 0.8K
12:54 86.39 86.39 86.39 86.39 1.8K
12:55 86.34 86.34 86.26 86.26 4.0K
12:56 86.28 86.28 86.27 86.27 2.3K
12:59 86.21 86.21 86.21 86.21 1.3K
13:00 86.16 86.16 86.15 86.15 1.6K
13:03 86.15 86.15 86.15 86.15 0.4K
13:04 86.21 86.21 86.21 86.21 0.9K
13:08 86.15 86.15 86.15 86.15 0.9K
13:09 86.17 86.17 86.17 86.17 1.5K
13:10 86.27 86.27 86.27 86.27 0.9K
13:12 86.27 86.27 86.27 86.27 0.4K
13:13 86.22 86.26 86.22 86.26 1.7K
13:14 86.22 86.22 86.22 86.22 0.4K
13:15 86.26 86.26 86.24 86.24 1.0K
13:17 86.17 86.17 86.17 86.17 1.9K
13:20 86.17 86.17 86.17 86.17 1.7K
13:21 86.12 86.12 86.12 86.12 1.6K
13:23 86.13 86.13 86.13 86.13 0.8K
13:24 86.15 86.16 86.15 86.16 1.3K
13:26 86.21 86.21 86.21 86.21 0.5K
13:28 86.23 86.23 86.23 86.23 0.5K
13:30 86.26 86.26 86.26 86.26 1.4K
13:31 86.31 86.31 86.31 86.31 0.7K
13:32 86.29 86.29 86.29 86.29 1.1K
13:34 86.35 86.35 86.35 86.35 1.4K
13:36 86.29 86.29 86.29 86.29 1.6K
13:39 86.26 86.26 86.26 86.26 0.5K
13:40 86.24 86.24 86.16 86.16 2.4K
13:42 86.12 86.12 86.12 86.12 0.4K
13:43 86.14 86.14 86.14 86.14 2.6K
13:47 86.06 86.06 86.00 86.00 1.2K
13:49 85.99 86.02 85.99 86.02 1.7K
13:51 86.11 86.11 86.11 86.11 0.8K
13:52 86.08 86.08 86.08 86.08 0.2K
13:53 86.10 86.10 86.10 86.10 1.2K
13:54 86.02 86.05 86.02 86.05 1.4K
13:56 86.08 86.08 86.08 86.08 0.9K
13:58 86.00 86.00 86.00 86.00 0.6K
13:59 86.04 86.04 86.04 86.04 1.0K
14:00 86.13 86.13 86.13 86.13 1.4K
14:02 86.06 86.06 86.06 86.06 1.7K
14:06 86.01 86.01 86.01 86.01 0.8K
14:08 86.00 86.00 86.00 86.00 2.2K
14:10 85.92 85.92 85.92 85.92 2.5K
14:12 85.90 85.90 85.90 85.90 0.4K
14:13 85.84 85.84 85.84 85.84 0.4K
14:14 85.84 85.84 85.84 85.84 0.5K
14:15 85.90 85.90 85.89 85.89 1.4K
14:17 85.89 85.89 85.87 85.87 1.2K
14:19 85.88 85.88 85.88 85.88 0.4K
14:20 85.82 85.82 85.76 85.76 1.1K
14:22 85.82 85.82 85.82 85.82 0.3K
14:23 85.83 85.83 85.83 85.83 0.2K
14:24 85.81 85.81 85.81 85.81 0.1K
14:25 85.80 85.80 85.80 85.80 0.4K
14:26 85.81 85.81 85.81 85.81 0.7K
14:27 85.81 85.81 85.81 85.81 0.4K
14:28 85.82 85.82 85.82 85.82 0.7K
14:30 85.88 85.88 85.88 85.88 2.6K
14:31 85.92 85.92 85.91 85.91 0.3K
14:32 85.89 85.90 85.89 85.90 1.8K
14:33 85.95 86.00 85.95 86.00 3.1K
14:34 85.97 85.97 85.97 85.97 1.3K
14:35 85.96 85.96 85.96 85.96 0.5K
14:36 85.95 86.00 85.95 86.00 0.9K
14:37 86.01 86.01 86.01 86.01 0.9K
14:38 85.98 86.02 85.98 86.02 1.0K
14:39 85.99 85.99 85.99 85.99 0.4K
14:40 85.97 85.98 85.97 85.98 1.2K
14:41 85.98 85.98 85.98 85.98 0.6K
14:42 85.95 85.95 85.95 85.95 2.4K
14:44 85.96 85.96 85.96 85.96 1.5K
14:46 86.03 86.03 86.03 86.03 1.0K
14:47 85.99 85.99 85.99 85.99 1.2K
14:49 86.04 86.04 86.00 86.03 1.7K
14:51 85.99 85.99 85.99 85.99 1.0K
14:52 86.03 86.05 86.03 86.05 1.6K
14:53 86.09 86.11 86.09 86.11 0.6K
14:54 86.08 86.08 86.08 86.08 0.9K
14:55 86.10 86.10 85.99 85.99 4.3K
14:56 86.00 86.00 86.00 86.00 0.7K
14:58 86.00 86.00 85.96 85.96 2.6K
14:59 86.06 86.10 86.06 86.10 1.4K
15:00 86.02 86.02 86.02 86.02 1.2K
15:01 86.03 86.03 86.03 86.03 0.9K
15:02 85.98 85.98 85.98 85.98 1.4K
15:03 85.99 85.99 85.99 85.99 2.1K
15:07 86.03 86.03 86.03 86.03 1.6K
15:08 86.06 86.06 86.06 86.06 0.6K
15:10 86.09 86.09 86.09 86.09 0.8K
15:11 86.11 86.22 86.11 86.22 1.9K
15:12 86.22 86.22 86.22 86.22 0.9K
15:13 86.22 86.22 86.22 86.22 0.4K
15:14 86.22 86.23 86.22 86.23 1.0K
15:15 86.20 86.22 86.20 86.21 2.1K
15:17 86.21 86.24 86.21 86.24 1.8K
15:18 86.28 86.31 86.28 86.31 3.3K
15:20 86.36 86.43 86.36 86.42 1.1K
15:21 86.44 86.44 86.43 86.43 1.8K
15:22 86.48 86.48 86.47 86.47 2.0K
15:23 86.44 86.44 86.44 86.44 1.8K
15:24 86.44 86.44 86.39 86.39 2.6K
15:25 86.46 86.46 86.46 86.46 1.2K
15:26 86.43 86.43 86.40 86.40 1.5K
15:28 86.40 86.42 86.40 86.42 1.9K
15:29 86.40 86.40 86.39 86.39 0.7K
15:30 86.36 86.36 86.32 86.32 2.4K
15:31 86.34 86.34 86.33 86.33 1.7K
15:32 86.38 86.38 86.34 86.34 1.9K
15:33 86.35 86.35 86.35 86.35 0.7K
15:34 86.34 86.34 86.34 86.34 0.4K
15:35 86.31 86.31 86.24 86.24 2.9K
15:36 86.23 86.24 86.23 86.24 2.0K
15:37 86.27 86.27 86.27 86.27 1.2K
15:38 86.27 86.27 86.27 86.27 3.9K
15:39 86.23 86.37 86.23 86.37 3.5K
15:40 86.37 86.37 86.36 86.36 1.0K
15:41 86.36 86.36 86.31 86.31 4.8K
15:42 86.24 86.25 86.20 86.20 4.0K
15:43 86.22 86.22 86.22 86.22 2.5K
15:44 86.18 86.22 86.18 86.22 1.2K
15:45 86.17 86.17 86.17 86.17 0.9K
15:46 86.19 86.19 86.19 86.19 1.3K
15:47 86.20 86.22 86.20 86.22 2.4K
15:49 86.29 86.29 86.25 86.25 1.4K
15:50 86.30 86.30 86.19 86.24 8.4K
15:51 86.25 86.25 86.21 86.21 4.4K
15:52 86.23 86.26 86.23 86.24 6.0K
15:53 86.29 86.35 86.29 86.35 3.5K
15:54 86.37 86.37 86.27 86.28 10.2K
15:55 86.19 86.19 85.89 85.89 24.9K
15:56 85.88 85.88 85.72 85.75 19.0K
15:57 85.67 85.91 85.67 85.86 36.7K
15:58 85.85 85.97 85.75 85.97 40.0K
15:59 85.93 85.93 85.80 85.87 209.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし