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 84.95 85.05 84.95 85.05 11.6K
09:31 85.00 85.35 84.97 85.35 0.7K
09:32 85.11 85.11 85.11 85.11 0.3K
09:33 85.39 85.39 85.11 85.11 1.0K
09:34 85.06 85.06 85.06 85.06 0.3K
09:35 85.19 85.19 85.00 85.05 1.1K
09:36 84.88 84.88 84.38 84.38 2.4K
09:37 84.45 84.55 84.45 84.55 1.8K
09:40 84.43 84.65 84.43 84.65 1.0K
09:41 84.63 84.63 84.36 84.37 1.4K
09:42 84.20 84.29 83.87 83.87 4.4K
09:43 84.12 84.12 84.12 84.12 2.3K
09:45 84.13 84.34 84.13 84.29 1.4K
09:46 84.31 84.31 84.31 84.31 1.2K
09:47 84.28 84.33 84.28 84.33 1.6K
09:49 84.61 84.61 84.61 84.61 0.2K
09:50 84.72 84.72 84.58 84.66 0.9K
09:51 84.66 84.66 84.36 84.36 1.4K
09:52 84.44 84.44 84.44 84.44 0.7K
09:53 84.18 84.18 84.18 84.18 0.8K
09:54 84.03 84.08 83.93 84.05 15.7K
09:55 84.00 84.00 84.00 84.00 0.6K
09:56 83.98 84.21 83.98 84.21 2.4K
09:59 84.31 84.31 84.31 84.31 1.4K
10:00 84.40 84.40 84.27 84.27 3.0K
10:01 84.07 84.10 84.07 84.10 1.6K
10:02 84.42 84.42 84.34 84.34 1.5K
10:03 84.51 84.51 84.51 84.51 0.7K
10:04 84.49 84.60 84.49 84.60 1.0K
10:05 84.44 84.44 84.44 84.44 1.1K
10:06 84.37 84.65 84.37 84.65 1.5K
10:07 84.71 84.89 84.71 84.89 5.7K
10:08 84.86 84.86 84.76 84.76 2.2K
10:11 84.82 84.82 84.82 84.82 0.9K
10:12 84.96 84.96 84.89 84.89 2.7K
10:16 84.93 84.93 84.89 84.93 2.1K
10:17 84.93 85.00 84.93 85.00 0.6K
10:18 85.07 85.07 84.97 84.98 5.2K
10:20 84.86 84.86 84.86 84.86 2.2K
10:21 85.02 85.02 84.95 84.95 0.9K
10:22 84.94 84.94 84.94 84.94 1.2K
10:24 84.97 84.97 84.96 84.96 0.9K
10:25 84.96 84.96 84.88 84.88 1.1K
10:26 84.99 84.99 84.94 84.94 1.5K
10:29 84.94 84.94 84.94 84.94 0.3K
10:30 84.84 84.84 84.83 84.83 1.6K
10:31 84.78 84.81 84.78 84.79 2.0K
10:32 84.85 84.85 84.85 84.85 0.8K
10:33 84.79 84.79 84.79 84.79 0.7K
10:34 84.85 84.85 84.84 84.84 1.3K
10:35 84.84 84.84 84.77 84.77 1.6K
10:38 84.89 84.89 84.89 84.89 1.0K
10:39 84.92 84.94 84.86 84.88 1.6K
10:40 84.85 84.89 84.85 84.89 2.4K
10:43 84.81 84.85 84.81 84.85 1.0K
10:45 84.83 84.87 84.83 84.87 1.3K
10:46 84.80 84.80 84.80 84.80 1.5K
10:47 84.89 84.92 84.89 84.92 2.2K
10:48 84.96 84.96 84.96 84.96 1.2K
10:49 84.97 84.97 84.97 84.97 0.5K
10:50 84.92 84.92 84.86 84.86 2.2K
10:52 84.98 84.98 84.98 84.98 2.8K
10:55 84.95 84.95 84.94 84.94 0.6K
10:56 85.00 85.00 84.95 84.95 0.8K
10:57 84.95 85.00 84.95 85.00 2.0K
10:59 85.11 85.11 85.07 85.07 0.9K
11:00 85.06 85.10 85.06 85.10 1.8K
11:01 85.22 85.22 85.20 85.20 0.3K
11:02 85.17 85.17 85.17 85.17 1.5K
11:03 85.20 85.20 85.20 85.20 1.4K
11:07 85.09 85.09 85.09 85.09 1.5K
11:08 85.02 85.14 85.02 85.14 1.1K
11:09 85.17 85.17 85.11 85.11 2.2K
11:11 85.14 85.16 85.14 85.16 0.9K
11:12 85.13 85.13 85.13 85.13 1.4K
11:13 85.13 85.13 85.13 85.13 0.4K
11:14 85.19 85.19 85.19 85.19 0.6K
11:15 85.20 85.20 85.16 85.16 1.7K
11:17 85.13 85.15 85.13 85.15 1.7K
11:19 85.18 85.18 85.18 85.18 0.3K
11:20 85.18 85.18 85.11 85.16 3.2K
11:21 85.16 85.16 85.16 85.16 0.7K
11:23 85.12 85.12 85.12 85.12 0.8K
11:24 85.14 85.14 85.06 85.06 2.0K
11:25 85.00 85.00 85.00 85.00 0.9K
11:26 84.96 84.96 84.96 84.96 0.6K
11:27 84.90 84.90 84.86 84.86 1.6K
11:28 84.88 84.88 84.88 84.88 2.9K
11:29 84.83 84.88 84.81 84.81 6.3K
11:30 84.81 84.81 84.81 84.81 2.3K
11:31 84.93 84.93 84.93 84.93 0.6K
11:33 84.93 85.00 84.93 85.00 1.2K
11:35 84.95 84.95 84.95 84.95 0.6K
11:36 84.92 85.02 84.92 85.02 1.7K
11:38 85.06 85.06 85.06 85.06 0.2K
11:40 85.12 85.12 85.12 85.12 0.8K
11:41 85.18 85.18 85.18 85.18 1.2K
11:43 85.38 85.38 85.38 85.38 0.9K
11:44 85.42 85.42 85.42 85.42 1.3K
11:45 85.38 85.38 85.36 85.36 1.4K
11:46 85.41 85.41 85.35 85.35 2.1K
11:47 85.39 85.40 85.39 85.40 1.0K
11:48 85.40 85.42 85.40 85.42 1.1K
11:49 85.41 85.47 85.41 85.47 0.8K
11:50 85.49 85.49 85.34 85.34 1.5K
11:51 85.39 85.41 85.34 85.34 1.1K
11:52 85.37 85.44 85.37 85.44 0.2K
11:53 85.39 85.39 85.39 85.39 0.4K
11:54 85.37 85.40 85.37 85.40 1.2K
11:55 85.35 85.45 85.35 85.45 5.4K
11:56 85.38 85.38 85.31 85.34 2.9K
12:00 85.41 85.41 85.41 85.41 0.7K
12:02 85.37 85.37 85.30 85.30 1.3K
12:03 85.32 85.32 85.26 85.26 1.8K
12:05 85.28 85.28 85.28 85.28 1.3K
12:10 85.28 85.28 85.28 85.28 0.4K
12:11 85.26 85.26 85.26 85.26 1.0K
12:12 85.24 85.24 85.24 85.24 1.2K
12:13 85.20 85.20 85.16 85.16 0.5K
12:14 85.22 85.22 85.22 85.22 0.9K
12:16 85.20 85.20 85.16 85.16 1.3K
12:17 85.13 85.13 85.13 85.13 0.6K
12:19 85.16 85.16 85.09 85.09 0.9K
12:20 85.09 85.09 85.03 85.03 1.1K
12:21 85.02 85.02 85.02 85.02 2.2K
12:25 84.98 84.98 84.98 84.98 0.4K
12:26 84.98 84.98 84.98 84.98 0.4K
12:27 84.94 84.94 84.94 84.94 0.2K
12:28 84.92 84.92 84.89 84.89 4.0K
12:33 85.12 85.12 85.12 85.12 0.9K
12:34 85.08 85.08 85.08 85.08 0.5K
12:36 85.09 85.09 85.09 85.09 0.4K
12:37 85.09 85.09 85.05 85.08 2.1K
12:38 85.04 85.09 85.04 85.09 1.9K
12:39 85.07 85.07 85.07 85.07 0.3K
12:40 85.03 85.03 84.96 84.96 2.5K
12:46 85.00 85.00 84.99 84.99 0.7K
12:47 84.92 84.92 84.92 84.92 0.1K
12:48 84.93 84.93 84.88 84.88 2.4K
12:49 84.77 84.77 84.77 84.77 0.1K
12:50 84.83 84.83 84.83 84.83 0.3K
12:51 84.83 84.83 84.83 84.83 0.3K
12:53 84.83 84.88 84.83 84.88 1.1K
12:54 84.84 84.86 84.84 84.86 0.6K
12:55 84.89 84.91 84.86 84.86 1.9K
12:58 84.84 84.84 84.84 84.84 0.7K
13:01 84.96 84.96 84.87 84.87 1.5K
13:05 84.99 85.02 84.99 85.02 1.5K
13:06 85.04 85.04 85.01 85.01 0.4K
13:07 85.02 85.06 85.02 85.06 0.6K
13:08 85.05 85.10 85.05 85.10 2.1K
13:10 85.09 85.09 85.05 85.05 0.4K
13:11 85.09 85.09 85.09 85.09 0.4K
13:12 85.13 85.13 85.13 85.13 1.1K
13:13 85.15 85.15 85.15 85.15 1.2K
13:14 85.08 85.13 85.08 85.13 3.7K
13:15 85.09 85.09 85.06 85.06 2.7K
13:17 85.16 85.16 85.16 85.16 1.7K
13:20 85.04 85.04 85.04 85.04 2.0K
13:22 84.94 84.94 84.90 84.90 1.0K
13:23 84.93 84.93 84.93 84.93 0.6K
13:25 85.05 85.14 85.05 85.14 2.3K
13:27 85.17 85.17 85.17 85.17 0.3K
13:30 85.07 85.07 85.07 85.07 0.8K
13:31 85.11 85.11 85.11 85.11 0.2K
13:32 85.11 85.11 85.11 85.11 0.3K
13:33 84.95 84.95 84.95 84.95 2.1K
13:34 85.02 85.02 85.02 85.02 0.7K
13:35 85.00 85.00 85.00 85.00 0.7K
13:36 85.03 85.03 85.03 85.03 2.3K
13:38 85.04 85.04 85.04 85.04 1.4K
13:41 85.03 85.03 85.00 85.00 1.2K
13:42 84.97 84.97 84.97 84.97 0.4K
13:43 84.97 85.07 84.97 85.07 4.3K
13:44 85.07 85.07 85.07 85.07 0.7K
13:46 85.01 85.01 85.01 85.01 0.8K
13:48 85.01 85.01 84.86 84.93 12.2K
13:49 84.99 84.99 84.98 84.98 1.4K
13:53 84.99 85.04 84.99 85.04 0.9K
13:54 84.98 85.03 84.98 85.03 2.2K
13:55 84.95 84.95 84.95 84.95 0.6K
13:57 84.88 84.88 84.88 84.88 0.8K
13:58 84.81 84.81 84.81 84.81 0.7K
14:01 84.82 84.82 84.82 84.82 1.5K
14:02 84.71 84.71 84.71 84.71 1.8K
14:04 84.58 84.58 84.58 84.58 0.6K
14:05 84.57 84.57 84.57 84.57 1.4K
14:06 84.70 84.70 84.70 84.70 0.9K
14:07 84.70 84.71 84.65 84.65 0.4K
14:08 84.71 84.71 84.70 84.70 0.4K
14:09 84.70 84.71 84.57 84.71 0.7K
14:10 84.71 84.74 84.69 84.74 1.6K
14:11 84.75 84.79 84.75 84.79 0.5K
14:12 84.77 84.78 84.77 84.78 1.0K
14:13 84.80 84.80 84.75 84.75 0.9K
14:14 84.75 84.81 84.75 84.81 3.1K
14:15 84.89 84.89 84.89 84.89 0.7K
14:16 84.95 84.97 84.95 84.95 1.6K
14:17 85.04 85.06 85.04 85.05 1.0K
14:18 85.09 85.13 85.09 85.13 0.7K
14:19 85.15 85.16 85.15 85.16 0.5K
14:20 85.12 85.15 85.12 85.15 1.5K
14:21 85.17 85.21 85.17 85.21 2.0K
14:22 85.19 85.19 85.19 85.19 1.1K
14:23 85.17 85.17 85.16 85.16 1.3K
14:24 85.18 85.18 85.14 85.14 0.6K
14:26 85.14 85.14 85.14 85.14 0.2K
14:27 85.13 85.13 85.11 85.11 1.3K
14:28 85.07 85.07 85.07 85.07 0.8K
14:31 85.05 85.05 85.05 85.05 0.5K
14:32 85.05 85.05 84.96 84.96 2.1K
14:33 84.96 84.96 84.90 84.90 1.6K
14:34 84.92 84.92 84.85 84.85 5.7K
14:36 84.90 84.90 84.90 84.90 1.2K
14:38 84.99 84.99 84.93 84.93 0.4K
14:39 85.02 85.02 85.02 85.02 1.2K
14:40 85.00 85.09 85.00 85.09 2.5K
14:41 85.15 85.15 85.11 85.11 0.4K
14:42 85.11 85.11 85.04 85.04 2.4K
14:43 85.04 85.04 85.04 85.04 0.5K
14:44 85.03 85.03 85.02 85.02 1.3K
14:45 85.03 85.03 84.98 84.98 0.8K
14:46 85.01 85.01 84.95 84.95 1.3K
14:47 84.95 84.95 84.90 84.91 1.6K
14:48 84.93 84.94 84.92 84.94 1.4K
14:50 84.94 84.94 84.94 84.94 1.5K
14:53 84.92 84.97 84.92 84.94 0.6K
14:54 84.94 84.97 84.91 84.93 2.3K
14:55 84.95 84.95 84.91 84.91 1.8K
14:56 84.89 84.89 84.89 84.89 0.6K
14:57 84.91 84.91 84.88 84.88 0.5K
14:58 84.90 84.90 84.90 84.90 2.1K
14:59 84.87 84.87 84.87 84.87 2.2K
15:00 84.87 84.87 84.87 84.87 1.4K
15:01 84.86 84.86 84.81 84.81 3.3K
15:02 84.76 84.76 84.73 84.73 3.2K
15:03 84.77 84.77 84.77 84.77 0.5K
15:04 84.79 84.79 84.79 84.79 0.4K
15:05 84.79 84.79 84.78 84.78 1.7K
15:06 84.75 84.75 84.75 84.75 2.4K
15:08 84.74 84.75 84.74 84.75 1.2K
15:09 84.74 84.76 84.70 84.70 2.3K
15:10 84.74 84.74 84.72 84.72 1.9K
15:11 84.81 84.85 84.81 84.85 1.2K
15:12 84.87 84.92 84.87 84.92 2.2K
15:14 84.90 84.90 84.87 84.87 1.6K
15:15 84.87 84.87 84.87 84.87 0.7K
15:16 84.87 84.87 84.87 84.87 1.9K
15:17 84.86 84.87 84.86 84.87 2.3K
15:18 84.83 84.83 84.83 84.83 0.3K
15:19 84.83 84.83 84.83 84.83 0.8K
15:20 84.83 84.85 84.83 84.85 3.2K
15:21 84.85 84.85 84.81 84.83 2.1K
15:22 84.83 84.83 84.83 84.83 1.0K
15:23 84.82 84.82 84.80 84.80 2.8K
15:24 84.76 84.76 84.75 84.75 0.5K
15:25 84.78 84.83 84.78 84.83 3.9K
15:27 84.81 84.82 84.81 84.81 1.8K
15:28 84.82 84.82 84.80 84.80 2.3K
15:29 84.81 84.81 84.79 84.79 2.1K
15:30 84.80 84.86 84.80 84.86 4.1K
15:31 84.87 84.87 84.87 84.87 1.4K
15:32 84.86 84.86 84.83 84.83 2.2K
15:33 84.85 84.85 84.81 84.84 2.2K
15:34 84.84 84.84 84.78 84.78 2.8K
15:35 84.77 84.77 84.75 84.75 1.4K
15:36 84.77 84.77 84.72 84.72 2.7K
15:37 84.70 84.71 84.70 84.71 1.8K
15:38 84.67 84.78 84.67 84.78 5.4K
15:39 84.74 84.74 84.74 84.74 0.7K
15:40 84.75 84.81 84.75 84.81 3.1K
15:41 84.78 84.78 84.78 84.78 0.9K
15:42 84.75 84.77 84.75 84.77 3.7K
15:43 84.80 84.82 84.77 84.82 8.1K
15:44 84.85 84.89 84.85 84.86 2.9K
15:45 84.88 84.92 84.88 84.89 3.4K
15:46 84.86 84.86 84.82 84.82 5.1K
15:47 84.82 84.82 84.80 84.82 2.3K
15:48 84.84 84.89 84.84 84.85 7.3K
15:49 84.85 84.85 84.85 84.85 2.0K
15:50 84.89 84.89 84.83 84.87 5.9K
15:51 84.90 84.90 84.88 84.90 4.1K
15:52 84.90 84.99 84.87 84.99 12.3K
15:53 84.99 85.05 84.97 85.05 3.9K
15:54 85.05 85.11 85.05 85.11 13.2K
15:55 85.02 85.06 84.94 84.97 20.0K
15:56 85.01 85.06 84.94 85.04 5.0K
15:57 84.96 85.03 84.96 84.97 12.2K
15:58 84.97 85.01 84.96 85.00 17.7K
15:59 85.04 85.15 85.04 85.12 130.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし