エルテック (ELTK)

ELTK
🏛️ アメリカ →
10.97
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
11:42 10.55 10.55 10.55 10.55 1.0K
11:44 10.69 10.69 10.69 10.69 1.8K
12:35 10.67 10.67 10.67 10.67 0.6K
13:38 10.75 10.75 10.75 10.75 0.1K
14:06 10.62 10.62 10.62 10.62 0.2K
14:51 10.69 10.69 10.69 10.69 0.9K
15:59 10.80 10.85 10.80 10.80 0.3K
日付 始値 高値 安値 終値 出来高
2025-09-29 10.81 11.00 10.81 10.97 0.0M
2025-09-26 10.85 11.00 10.82 11.00 0.0M
2025-09-25 10.46 10.85 10.46 10.85 0.0M
2025-09-24 10.76 10.76 10.50 10.52 0.0M
2025-09-23 10.59 10.71 10.57 10.71 0.0M
2025-09-22 10.45 10.58 10.39 10.56 0.0M
2025-09-19 10.39 10.50 10.21 10.50 0.0M
2025-09-18 10.39 10.40 10.09 10.31 0.0M
2025-09-17 10.23 10.40 10.23 10.29 0.0M
2025-09-16 10.17 10.25 10.17 10.25 0.0M
2025-09-15 10.20 10.25 10.06 10.21 0.0M
2025-09-12 10.00 10.24 10.00 10.14 0.0M
2025-09-11 10.25 10.25 9.90 10.10 0.0M
2025-09-10 10.11 10.24 10.02 10.14 0.0M
2025-09-09 10.12 10.25 10.02 10.07 0.0M
2025-09-08 10.08 10.25 9.96 10.12 0.0M
2025-09-05 10.00 10.10 9.97 10.09 0.0M
2025-09-04 9.97 10.25 9.92 9.93 0.0M
2025-09-03 10.40 10.40 10.23 10.28 0.0M
2025-09-02 10.11 10.25 10.11 10.21 0.0M
2025-08-29 10.29 10.30 10.21 10.28 0.0M
2025-08-28 10.40 10.40 10.18 10.18 0.0M
2025-08-27 10.25 10.40 10.20 10.22 0.0M
2025-08-26 10.49 10.49 10.13 10.29 0.0M
2025-08-25 10.25 10.39 10.25 10.31 0.0M
2025-08-22 10.06 10.18 10.06 10.10 0.0M
2025-08-21 10.14 10.18 9.75 10.06 0.0M
2025-08-20 10.25 10.25 10.16 10.16 0.0M
2025-08-19 10.42 10.42 10.24 10.24 0.0M
2025-08-18 10.49 10.49 10.26 10.26 0.0M
2025-08-15 10.54 10.54 10.18 10.18 0.0M
2025-08-14 10.51 10.51 10.28 10.36 0.0M
2025-08-13 10.28 10.39 10.20 10.33 0.0M
2025-08-12 10.37 10.44 10.27 10.29 0.0M
2025-08-11 10.01 10.45 10.01 10.29 0.0M
2025-08-08 10.10 10.33 10.06 10.24 0.0M
2025-08-07 10.10 10.49 10.10 10.14 0.0M
2025-08-06 10.01 10.24 10.01 10.24 0.0M
2025-08-05 10.12 10.40 10.00 10.02 0.0M
2025-08-04 9.99 10.42 9.99 10.27 0.0M
2025-08-01 10.17 10.53 10.17 10.53 0.0M
2025-07-31 10.07 10.53 10.01 10.48 0.0M
2025-07-30 10.51 10.55 10.12 10.21 0.0M
2025-07-29 10.21 10.67 10.21 10.44 0.0M
2025-07-28 10.50 10.59 10.02 10.44 0.0M
2025-07-25 10.16 10.57 10.16 10.46 0.0M
2025-07-24 10.46 10.59 10.40 10.40 0.0M
2025-07-23 10.48 10.55 10.38 10.48 0.0M
2025-07-22 10.25 10.53 10.25 10.41 0.0M
2025-07-21 10.27 10.55 10.26 10.40 0.0M
2025-07-18 10.48 10.48 10.27 10.27 0.0M
2025-07-17 10.19 10.49 10.19 10.24 0.0M
2025-07-16 10.36 10.55 10.18 10.18 0.0M
2025-07-15 10.50 10.50 10.36 10.36 0.0M
2025-07-14 10.30 10.60 10.27 10.50 0.0M
2025-07-11 10.19 10.78 10.19 10.50 0.1M
2025-07-10 10.33 10.33 10.08 10.15 0.0M
2025-07-09 10.27 10.37 10.11 10.25 0.0M
2025-07-08 10.21 10.44 10.10 10.30 0.1M
2025-07-07 10.02 10.49 10.02 10.25 0.0M
2025-07-03 10.29 10.45 10.29 10.29 0.0M
2025-07-02 10.30 10.51 10.17 10.39 0.0M
2025-07-01 10.82 11.69 10.20 10.30 0.2M
2025-06-30 10.28 10.72 10.28 10.72 0.0M
2025-06-27 10.61 10.74 10.27 10.50 0.0M
2025-06-26 10.50 10.97 10.50 10.68 0.0M
2025-06-25 10.31 10.81 10.22 10.43 0.0M
2025-06-24 10.07 10.54 10.07 10.12 0.0M
2025-06-23 10.79 12.19 8.42 10.13 0.3M
2025-06-20 10.33 10.82 10.33 10.82 0.0M
2025-06-18 10.37 10.55 10.29 10.35 0.0M
2025-06-17 10.40 10.55 10.13 10.46 0.0M
2025-06-16 10.57 10.57 10.32 10.41 0.0M
2025-06-13 10.00 10.63 10.00 10.15 0.0M
2025-06-12 9.76 10.09 9.76 10.04 0.0M
2025-06-11 9.92 10.10 9.87 9.87 0.0M
2025-06-10 9.92 10.18 9.84 9.84 0.0M
2025-06-09 10.07 10.07 9.82 9.94 0.0M
2025-06-06 9.93 10.20 9.93 10.05 0.0M
2025-06-05 9.96 10.09 9.76 9.82 0.0M
2025-06-04 10.18 10.50 9.91 9.92 0.0M
2025-06-03 10.29 10.40 10.08 10.13 0.0M
2025-06-02 10.11 10.49 10.11 10.40 0.0M
2025-05-30 9.91 10.28 9.91 10.15 0.0M
2025-05-29 10.35 10.35 10.00 10.26 0.0M
2025-05-28 9.90 10.50 9.90 10.35 0.0M
2025-05-27 10.20 10.49 9.91 10.01 0.0M
2025-05-23 9.74 10.01 9.74 10.01 0.0M
2025-05-22 9.91 10.21 9.86 9.90 0.0M
2025-05-21 9.90 10.48 9.90 10.00 0.0M
2025-05-20 10.25 10.25 9.81 9.90 0.1M
2025-05-19 9.67 10.55 9.67 9.93 0.0M
2025-05-16 10.75 11.16 10.59 10.60 0.0M
2025-05-15 10.94 11.18 10.75 10.92 0.0M
2025-05-14 10.75 11.08 10.72 11.04 0.0M
2025-05-13 11.19 11.19 10.83 10.88 0.0M
2025-05-12 10.62 11.20 10.50 11.20 0.0M
2025-05-09 10.38 10.84 10.38 10.74 0.0M
2025-05-08 9.54 10.75 9.54 10.40 0.0M
2025-05-07 9.12 10.10 8.86 9.99 0.1M
2025-05-06 8.79 9.50 8.79 9.36 0.0M
2025-05-05 8.46 9.08 8.46 8.90 0.0M
2025-05-02 8.29 8.56 8.29 8.53 0.0M
2025-05-01 8.26 8.27 8.25 8.25 0.0M
2025-04-30 8.25 8.33 8.25 8.25 0.0M
2025-04-29 8.35 8.35 8.15 8.25 0.0M
2025-04-28 8.61 8.61 8.25 8.25 0.0M
2025-04-25 8.60 8.60 8.19 8.23 0.0M
2025-04-24 8.25 8.42 8.24 8.30 0.0M
2025-04-23 8.38 8.43 8.38 8.43 0.0M
2025-04-22 7.83 8.37 7.83 8.27 0.0M
2025-04-21 8.51 8.71 8.30 8.37 0.0M
2025-04-17 8.56 8.70 8.50 8.53 0.0M
2025-04-16 8.65 8.71 8.39 8.71 0.0M
2025-04-15 8.46 8.50 8.41 8.50 0.0M
2025-04-14 8.25 8.29 8.15 8.25 0.0M
2025-04-11 8.15 8.41 8.15 8.24 0.0M
2025-04-10 8.40 8.40 8.15 8.39 0.0M
2025-04-09 7.90 8.40 7.65 8.35 0.0M
2025-04-08 8.40 8.40 7.65 7.68 0.0M
2025-04-07 8.13 8.20 7.81 8.13 0.0M
2025-04-04 8.11 8.43 8.11 8.22 0.0M
2025-04-03 8.23 8.33 8.20 8.20 0.0M
2025-04-02 8.51 8.51 8.20 8.35 0.0M
2025-04-01 8.52 8.52 8.32 8.45 0.0M
2025-03-31 8.24 8.47 8.06 8.33 0.0M
2025-03-28 8.55 8.73 8.49 8.49 0.0M
2025-03-27 8.45 8.52 8.44 8.52 0.0M
2025-03-26 8.69 8.80 8.50 8.55 0.0M
2025-03-25 8.61 8.70 8.60 8.66 0.0M
2025-03-24 8.53 8.67 8.13 8.60 0.0M
2025-03-21 8.68 8.79 8.34 8.53 0.0M
2025-03-20 8.68 8.87 8.59 8.67 0.0M
2025-03-19 8.91 8.91 8.59 8.62 0.0M
2025-03-18 8.62 8.94 8.51 8.77 0.1M
2025-03-17 8.38 8.75 8.32 8.63 0.0M
2025-03-14 8.52 8.56 8.29 8.50 0.0M
2025-03-13 8.39 8.50 8.07 8.38 0.0M
2025-03-12 8.30 8.66 8.30 8.56 0.0M
2025-03-11 8.60 8.95 8.05 8.38 0.2M
2025-03-10 11.20 11.23 10.78 10.91 0.0M
2025-03-07 11.42 11.42 11.28 11.28 0.0M
2025-03-06 11.21 11.42 11.19 11.39 0.0M
2025-03-05 11.13 11.37 11.13 11.37 0.0M
2025-03-04 11.15 11.36 11.10 11.24 0.0M
2025-03-03 11.45 11.55 11.09 11.20 0.0M
2025-02-28 11.51 11.75 11.32 11.58 0.0M
2025-02-27 11.32 11.58 11.32 11.51 0.0M
2025-02-26 11.05 11.50 11.05 11.50 0.0M
2025-02-25 11.17 11.28 11.05 11.28 0.0M
2025-02-24 11.19 11.30 10.91 11.23 0.0M
2025-02-21 11.25 11.30 11.08 11.14 0.0M
2025-02-20 11.60 11.60 11.05 11.25 0.0M
2025-02-19 11.41 11.54 11.30 11.54 0.0M
2025-02-18 11.26 11.49 11.01 11.43 0.0M
2025-02-14 11.33 11.56 11.01 11.35 0.0M
2025-02-13 11.38 11.38 11.18 11.18 0.0M
2025-02-12 11.38 11.50 11.02 11.50 0.0M
2025-02-11 11.02 11.41 11.01 11.37 0.0M
2025-02-10 11.08 11.40 11.08 11.34 0.0M
2025-02-07 11.28 11.28 11.05 11.15 0.0M
2025-02-06 11.28 11.35 11.21 11.26 0.0M
2025-02-05 11.30 11.40 11.09 11.40 0.0M
2025-02-04 10.80 11.47 10.80 11.19 0.0M
2025-02-03 11.35 11.35 10.58 10.83 0.0M
2025-01-31 11.19 11.40 11.10 11.14 0.0M
2025-01-30 11.36 11.42 11.29 11.31 0.0M
2025-01-29 11.40 11.40 11.10 11.39 0.0M
2025-01-28 11.00 11.27 11.00 11.27 0.0M
2025-01-27 10.93 11.30 10.91 11.16 0.0M
2025-01-24 11.35 11.45 11.12 11.40 0.0M
2025-01-23 11.34 11.40 11.23 11.25 0.0M
2025-01-22 11.17 11.45 11.16 11.32 0.0M
2025-01-21 11.10 11.45 11.10 11.39 0.0M
2025-01-17 11.10 11.15 11.04 11.07 0.0M
2025-01-16 10.96 11.35 10.96 11.35 0.0M
2025-01-15 10.86 11.18 10.86 11.07 0.0M
2025-01-14 10.95 11.06 10.95 11.00 0.0M
2025-01-13 10.79 11.07 10.72 10.72 0.0M
2025-01-10 11.45 11.45 10.82 11.06 0.0M
2025-01-08 11.16 11.47 11.15 11.33 0.0M
2025-01-07 11.25 11.40 11.15 11.24 0.0M
2025-01-06 10.89 11.44 10.89 11.24 0.0M
2025-01-03 10.94 11.04 10.79 11.02 0.0M
2025-01-02 11.18 11.20 10.76 11.10 0.0M