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 85.11 85.11 85.11 85.11 12.5K
09:31 84.78 84.78 84.78 84.78 1.7K
09:35 84.93 84.93 84.93 84.93 1.5K
09:36 84.93 84.93 84.93 84.93 0.2K
09:37 84.93 84.93 84.93 84.93 0.1K
09:38 84.94 84.94 84.94 84.94 0.7K
09:39 85.08 85.57 85.08 85.49 3.5K
09:40 85.58 85.58 85.39 85.39 1.4K
09:41 85.03 85.03 84.79 84.79 2.4K
09:42 85.02 85.02 85.02 85.02 1.4K
09:43 84.98 84.98 84.98 84.98 0.5K
09:44 84.95 84.98 84.95 84.98 1.5K
09:45 85.15 85.22 85.15 85.22 0.9K
09:46 85.23 85.23 85.23 85.23 0.2K
09:47 85.35 85.35 85.23 85.23 1.1K
09:50 85.34 85.34 85.19 85.19 0.8K
09:51 85.30 85.30 85.30 85.30 1.8K
09:52 85.31 85.49 85.31 85.49 1.2K
09:53 85.39 85.39 85.30 85.30 0.4K
09:54 85.17 85.17 85.17 85.17 0.8K
09:55 85.10 85.10 85.10 85.10 0.2K
09:56 85.21 85.21 85.21 85.21 1.4K
09:57 85.22 85.22 85.22 85.22 0.9K
09:58 85.22 85.22 85.22 85.22 0.9K
09:59 85.30 85.34 85.30 85.32 2.0K
10:00 85.37 85.48 85.36 85.36 1.1K
10:01 85.31 85.36 85.28 85.36 1.7K
10:02 85.28 85.28 85.20 85.20 1.8K
10:03 85.28 85.28 85.28 85.28 1.1K
10:04 85.20 85.22 85.20 85.22 2.3K
10:05 85.22 85.33 85.22 85.33 2.3K
10:07 85.19 85.19 85.06 85.19 2.6K
10:08 85.03 85.03 85.03 85.03 0.9K
10:09 84.94 84.94 84.94 84.94 0.2K
10:10 84.94 84.96 84.85 84.85 1.4K
10:11 84.84 84.84 84.78 84.78 1.9K
10:12 84.79 84.79 84.79 84.79 1.2K
10:13 84.75 84.75 84.59 84.59 1.9K
10:14 84.57 84.57 84.57 84.57 0.8K
10:15 84.54 84.66 84.54 84.66 2.0K
10:16 84.69 84.73 84.63 84.63 1.3K
10:17 84.63 84.80 84.63 84.80 0.8K
10:18 84.52 84.52 84.52 84.52 0.6K
10:19 84.62 84.63 84.61 84.61 1.0K
10:21 84.60 84.69 84.60 84.69 0.5K
10:22 84.71 84.71 84.70 84.70 1.4K
10:24 84.78 84.78 84.78 84.78 0.5K
10:25 84.68 84.68 84.67 84.67 1.1K
10:26 84.65 84.65 84.65 84.65 0.3K
10:27 84.60 84.69 84.60 84.62 1.5K
10:28 84.63 84.69 84.63 84.67 1.0K
10:29 84.69 84.69 84.63 84.69 1.4K
10:30 84.82 84.82 84.71 84.71 3.9K
10:33 84.63 84.63 84.59 84.59 0.7K
10:34 84.51 84.51 84.51 84.51 1.0K
10:36 84.63 84.71 84.63 84.71 3.8K
10:37 84.84 84.84 84.84 84.84 0.5K
10:38 84.83 84.96 84.83 84.96 0.8K
10:39 84.91 84.98 84.91 84.98 2.3K
10:41 85.24 85.24 85.21 85.21 0.8K
10:42 85.31 85.31 85.26 85.26 2.5K
10:43 85.35 85.35 85.23 85.23 3.3K
10:46 85.05 85.09 85.03 85.09 1.3K
10:47 84.94 84.94 84.94 84.94 0.1K
10:48 84.95 84.95 84.89 84.89 1.4K
10:49 84.90 84.90 84.74 84.74 1.2K
10:50 84.74 84.74 84.74 84.74 0.9K
10:51 84.88 84.88 84.81 84.88 2.2K
10:52 85.01 85.01 84.86 84.86 2.1K
10:53 85.02 85.02 85.02 85.02 2.4K
10:54 85.02 85.06 85.02 85.06 1.8K
10:55 85.19 85.19 85.19 85.19 0.7K
10:56 84.99 85.09 84.99 85.09 0.6K
10:57 85.10 85.25 85.10 85.25 1.6K
10:58 85.18 85.27 85.14 85.27 1.6K
10:59 85.14 85.26 85.14 85.26 0.8K
11:00 85.20 85.20 85.20 85.20 1.6K
11:01 85.25 85.25 85.19 85.19 1.3K
11:02 85.13 85.19 85.06 85.08 2.8K
11:03 85.14 85.19 85.03 85.03 2.3K
11:04 85.17 85.17 85.10 85.10 1.6K
11:06 85.15 85.25 85.15 85.25 2.6K
11:07 85.25 85.25 85.20 85.20 2.8K
11:08 85.08 85.18 85.08 85.18 1.5K
11:09 85.10 85.14 85.10 85.14 0.7K
11:10 85.09 85.09 85.09 85.09 0.2K
11:11 85.06 85.07 85.06 85.06 2.4K
11:13 85.09 85.09 85.09 85.09 0.5K
11:14 85.03 85.03 85.03 85.03 0.4K
11:15 85.08 85.08 85.08 85.08 1.9K
11:16 85.11 85.18 85.11 85.17 3.1K
11:17 85.19 85.19 85.14 85.14 0.8K
11:18 85.19 85.19 85.15 85.15 0.3K
11:19 85.18 85.18 85.18 85.18 0.6K
11:20 85.28 85.28 85.28 85.28 0.7K
11:21 85.24 85.24 85.24 85.24 1.1K
11:22 85.09 85.09 85.09 85.09 2.5K
11:23 85.06 85.08 85.05 85.08 11.7K
11:24 85.00 85.13 85.00 85.13 1.7K
11:25 85.09 85.09 85.09 85.09 0.7K
11:26 85.20 85.20 85.18 85.19 2.1K
11:28 85.33 85.37 85.33 85.37 1.2K
11:29 85.33 85.33 85.30 85.30 1.3K
11:30 85.32 85.32 85.32 85.32 0.8K
11:32 85.32 85.38 85.24 85.24 2.3K
11:33 85.22 85.22 85.17 85.17 1.1K
11:34 85.19 85.21 85.19 85.19 2.2K
11:36 85.23 85.23 85.21 85.21 0.6K
11:37 85.12 85.12 85.07 85.07 2.2K
11:39 85.15 85.15 85.08 85.08 8.4K
11:40 85.17 85.24 85.17 85.24 3.2K
11:41 85.14 85.14 85.13 85.13 1.1K
11:42 85.10 85.10 85.10 85.10 2.1K
11:44 85.14 85.23 85.14 85.23 6.0K
11:45 85.19 85.25 85.19 85.25 4.9K
11:46 85.25 85.25 85.25 85.25 0.8K
11:47 85.18 85.18 85.09 85.09 3.0K
11:49 85.06 85.06 85.06 85.06 0.6K
11:50 85.18 85.18 85.18 85.18 0.9K
11:52 85.24 85.24 85.15 85.15 2.1K
11:53 85.13 85.13 85.13 85.13 1.6K
11:56 85.10 85.11 85.10 85.11 1.8K
11:59 85.01 85.08 85.00 85.04 1.8K
12:00 85.04 85.14 85.04 85.07 3.4K
12:01 85.19 85.19 85.19 85.19 1.4K
12:03 85.16 85.16 85.16 85.16 1.5K
12:06 85.16 85.17 85.16 85.17 0.4K
12:07 85.14 85.14 85.14 85.14 0.2K
12:08 85.07 85.09 84.98 84.98 2.0K
12:10 85.01 85.03 85.01 85.03 0.2K
12:11 85.04 85.04 85.04 85.04 0.3K
12:12 85.06 85.14 85.06 85.13 1.3K
12:13 85.18 85.18 85.17 85.17 1.7K
12:14 85.22 85.25 85.22 85.25 1.8K
12:15 85.30 85.33 85.30 85.33 0.5K
12:16 85.35 85.35 85.35 85.35 0.3K
12:17 85.30 85.33 85.30 85.33 2.5K
12:18 85.31 85.32 85.31 85.32 0.7K
12:20 85.32 85.40 85.32 85.40 1.3K
12:21 85.46 85.46 85.46 85.46 0.6K
12:22 85.51 85.52 85.50 85.52 1.1K
12:23 85.55 85.55 85.55 85.55 0.9K
12:24 85.58 85.58 85.58 85.58 0.9K
12:26 85.67 85.67 85.67 85.67 0.9K
12:27 85.71 85.71 85.64 85.64 1.1K
12:28 85.57 85.57 85.57 85.57 0.6K
12:29 85.58 85.58 85.58 85.58 1.2K
12:30 85.65 85.65 85.65 85.65 1.0K
12:31 85.66 85.66 85.57 85.57 0.8K
12:32 85.68 85.68 85.68 85.68 0.5K
12:33 85.47 85.47 85.47 85.47 2.2K
12:34 85.50 85.57 85.50 85.57 1.6K
12:35 85.57 85.57 85.57 85.57 0.8K
12:38 85.64 85.64 85.64 85.64 0.6K
12:39 85.67 85.67 85.67 85.67 0.3K
12:40 85.67 85.67 85.63 85.63 1.2K
12:41 85.54 85.54 85.54 85.54 0.8K
12:42 85.51 85.51 85.51 85.51 0.3K
12:43 85.51 85.51 85.48 85.48 0.7K
12:44 85.52 85.52 85.52 85.52 0.6K
12:47 85.44 85.44 85.44 85.44 0.6K
12:48 85.37 85.37 85.37 85.37 0.5K
12:49 85.47 85.47 85.47 85.47 1.0K
12:52 85.44 85.44 85.44 85.44 0.5K
12:54 85.44 85.44 85.44 85.44 0.2K
12:55 85.50 85.50 85.43 85.43 0.8K
12:56 85.50 85.50 85.50 85.50 0.2K
12:57 85.45 85.50 85.45 85.50 0.3K
12:58 85.53 85.58 85.51 85.58 7.1K
13:01 85.59 85.59 85.59 85.59 0.6K
13:02 85.60 85.60 85.59 85.59 1.2K
13:03 85.54 85.54 85.54 85.54 2.3K
13:05 85.53 85.53 85.46 85.48 2.4K
13:06 85.55 85.55 85.55 85.55 2.5K
13:11 85.54 85.54 85.54 85.54 0.2K
13:13 85.55 85.60 85.55 85.58 1.6K
13:14 85.59 85.59 85.59 85.59 0.2K
13:15 85.56 85.58 85.54 85.54 3.6K
13:18 85.51 85.51 85.50 85.50 1.8K
13:19 85.50 85.50 85.50 85.50 1.1K
13:21 85.45 85.45 85.39 85.39 0.6K
13:22 85.45 85.45 85.45 85.45 2.4K
13:25 85.49 85.49 85.49 85.49 0.9K
13:26 85.50 85.51 85.50 85.51 1.1K
13:27 85.50 85.53 85.50 85.53 2.0K
13:28 85.53 85.53 85.50 85.50 2.0K
13:31 85.51 85.51 85.51 85.51 0.5K
13:32 85.51 85.51 85.51 85.51 0.4K
13:33 85.51 85.51 85.51 85.51 0.1K
13:34 85.51 85.51 85.51 85.51 0.8K
13:35 85.51 85.51 85.50 85.50 0.9K
13:36 85.50 85.50 85.50 85.50 2.4K
13:37 85.51 85.51 85.51 85.51 1.1K
13:38 85.51 85.51 85.51 85.51 1.2K
13:39 85.58 85.59 85.57 85.59 2.4K
13:40 85.57 85.57 85.57 85.57 3.6K
13:41 85.50 85.56 85.50 85.56 4.9K
13:43 85.53 85.53 85.53 85.53 0.7K
13:44 85.53 85.53 85.51 85.51 1.2K
13:45 85.48 85.48 85.48 85.48 0.1K
13:46 85.47 85.47 85.41 85.41 2.4K
13:47 85.41 85.41 85.39 85.41 1.7K
13:48 85.39 85.39 85.39 85.39 0.5K
13:49 85.37 85.37 85.37 85.37 0.5K
13:50 85.35 85.35 85.35 85.35 2.3K
13:54 85.40 85.40 85.40 85.40 0.2K
13:55 85.40 85.40 85.40 85.40 0.4K
13:56 85.38 85.38 85.38 85.38 0.9K
13:58 85.43 85.43 85.43 85.43 2.5K
13:59 85.51 85.52 85.50 85.52 1.4K
14:00 85.53 85.53 85.53 85.53 1.6K
14:03 85.66 85.66 85.66 85.66 0.4K
14:04 85.62 85.62 85.62 85.62 0.2K
14:05 85.62 85.62 85.48 85.57 4.1K
14:07 85.55 85.55 85.48 85.48 0.4K
14:08 85.46 85.46 85.46 85.46 1.0K
14:09 85.44 85.44 85.34 85.34 2.3K
14:11 85.37 85.37 85.37 85.37 0.4K
14:12 85.36 85.51 85.36 85.51 2.3K
14:13 85.52 85.52 85.52 85.52 0.3K
14:14 85.51 85.51 85.51 85.51 0.5K
14:16 85.53 85.53 85.53 85.53 0.9K
14:19 85.53 85.56 85.44 85.44 3.1K
14:20 85.49 85.49 85.49 85.49 2.0K
14:21 85.46 85.48 85.46 85.48 0.8K
14:22 85.48 85.48 85.48 85.48 0.3K
14:23 85.44 85.44 85.44 85.44 1.7K
14:25 85.54 85.54 85.54 85.54 0.4K
14:26 85.58 85.59 85.56 85.56 1.9K
14:27 85.54 85.54 85.54 85.54 1.0K
14:29 85.53 85.56 85.53 85.54 2.3K
14:30 85.56 85.56 85.54 85.54 2.3K
14:34 85.59 85.62 85.59 85.62 3.0K
14:35 85.63 85.63 85.63 85.63 0.8K
14:37 85.63 85.63 85.63 85.63 2.5K
14:38 85.65 85.65 85.65 85.65 0.2K
14:39 85.63 85.65 85.63 85.65 1.4K
14:40 85.65 85.70 85.65 85.65 3.9K
14:41 85.66 85.66 85.66 85.66 1.3K
14:43 85.66 85.66 85.65 85.65 0.6K
14:45 85.58 85.58 85.58 85.58 1.9K
14:46 85.61 85.61 85.61 85.61 0.9K
14:47 85.60 85.60 85.60 85.60 0.2K
14:48 85.55 85.55 85.55 85.55 2.3K
14:50 85.48 85.48 85.48 85.48 0.3K
14:51 85.49 85.50 85.49 85.50 5.5K
14:52 85.50 85.50 85.50 85.50 1.0K
14:53 85.49 85.49 85.46 85.46 1.4K
14:54 85.46 85.46 85.46 85.46 1.1K
14:55 85.53 85.53 85.53 85.53 1.3K
14:56 85.53 85.53 85.53 85.53 0.4K
14:57 85.54 85.54 85.54 85.54 0.8K
14:58 85.57 85.57 85.54 85.54 1.0K
14:59 85.54 85.59 85.54 85.59 2.7K
15:00 85.60 85.66 85.59 85.66 2.8K
15:02 85.71 85.73 85.71 85.73 1.3K
15:03 85.74 85.74 85.74 85.74 1.4K
15:04 85.77 85.77 85.75 85.75 0.6K
15:05 85.77 85.81 85.77 85.81 3.9K
15:06 85.82 85.88 85.82 85.88 6.2K
15:07 85.89 85.89 85.81 85.81 4.1K
15:08 85.81 85.81 85.81 85.81 0.6K
15:09 85.80 85.80 85.80 85.80 1.7K
15:10 85.77 85.82 85.74 85.82 3.8K
15:11 85.78 85.89 85.78 85.89 2.7K
15:12 85.88 85.88 85.88 85.88 0.5K
15:13 85.88 85.88 85.88 85.88 1.1K
15:14 85.91 85.91 85.90 85.90 0.8K
15:15 85.89 85.89 85.85 85.88 2.5K
15:16 85.91 85.91 85.91 85.91 0.3K
15:17 85.89 85.94 85.89 85.94 1.9K
15:18 85.93 85.96 85.93 85.96 1.2K
15:19 85.96 85.96 85.90 85.90 1.5K
15:20 85.97 85.97 85.97 85.97 1.3K
15:21 85.92 85.93 85.92 85.92 3.2K
15:22 85.90 85.90 85.88 85.88 3.7K
15:23 85.89 85.93 85.89 85.93 3.8K
15:24 85.93 85.97 85.93 85.95 2.7K
15:25 85.97 85.97 85.96 85.96 2.3K
15:26 86.00 86.00 86.00 86.00 1.6K
15:27 86.03 86.03 85.96 85.96 3.5K
15:28 85.95 85.95 85.90 85.90 2.1K
15:29 85.89 85.89 85.81 85.81 3.8K
15:30 85.81 85.85 85.81 85.82 2.0K
15:31 85.84 85.85 85.84 85.85 1.5K
15:32 85.85 85.85 85.84 85.84 0.7K
15:33 85.82 85.82 85.76 85.76 4.7K
15:34 85.76 85.78 85.73 85.73 2.1K
15:35 85.73 85.73 85.69 85.69 4.2K
15:36 85.68 85.68 85.61 85.61 3.1K
15:37 85.59 85.59 85.55 85.59 1.5K
15:38 85.56 85.59 85.50 85.50 10.0K
15:39 85.47 85.47 85.40 85.40 21.2K
15:40 85.37 85.41 85.29 85.30 44.4K
15:41 85.28 85.36 85.28 85.36 19.0K
15:42 85.35 85.36 85.33 85.36 20.7K
15:43 85.36 85.36 85.31 85.32 4.6K
15:44 85.32 85.32 85.24 85.28 23.7K
15:45 85.27 85.27 85.26 85.26 7.6K
15:46 85.27 85.28 85.26 85.26 10.6K
15:47 85.28 85.29 85.25 85.25 8.7K
15:48 85.25 85.37 85.25 85.37 14.5K
15:49 85.39 85.39 85.30 85.31 47.2K
15:50 85.32 85.40 85.31 85.40 5.1K
15:51 85.34 85.51 85.34 85.51 7.6K
15:52 85.55 85.63 85.55 85.63 7.3K
15:53 85.67 85.78 85.64 85.78 6.4K
15:54 85.77 85.88 85.77 85.85 5.8K
15:55 85.75 85.79 85.67 85.79 20.4K
15:56 85.78 85.78 85.70 85.74 12.0K
15:57 85.80 85.83 85.76 85.82 22.6K
15:58 85.82 85.95 85.81 85.94 22.8K
15:59 85.94 86.03 85.90 85.95 605.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし