Embecta Corp (EMBC)

EMBC
🏛️ アメリカ →
14.32
最終更新: 2025-10-03
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 11.98 12.16 11.80 12.16 3.2K
09:32 12.16 12.16 11.99 11.99 0.4K
09:33 11.99 11.99 11.99 11.99 0.8K
09:34 11.99 11.99 11.99 11.99 0.1K
09:35 11.99 11.99 11.99 11.99 0.0K
09:36 11.99 11.99 11.99 11.99 0.0K
09:37 11.99 11.99 11.99 11.99 0.1K
09:38 11.99 11.99 11.88 11.88 0.5K
09:39 11.88 11.90 11.88 11.90 1.2K
09:40 11.90 11.90 11.90 11.90 0.0K
09:41 11.86 11.91 11.86 11.91 2.2K
09:42 11.91 11.91 11.84 11.89 1.2K
09:43 11.89 11.89 11.84 11.84 0.4K
09:44 11.84 11.84 11.80 11.80 0.3K
09:45 11.87 11.87 11.83 11.83 0.2K
09:46 11.82 11.88 11.82 11.88 3.9K
09:47 11.88 11.88 11.83 11.83 0.7K
09:48 11.88 11.88 11.80 11.80 19.7K
09:49 11.80 11.80 11.75 11.76 2.6K
09:50 11.72 11.72 11.70 11.70 0.5K
09:51 11.70 11.70 11.70 11.70 0.1K
09:52 11.74 11.74 11.74 11.74 0.5K
09:53 11.74 11.74 11.74 11.74 0.0K
09:54 11.73 11.73 11.72 11.72 0.9K
09:55 11.71 11.71 11.65 11.65 4.1K
09:56 11.65 11.65 11.65 11.65 0.3K
09:57 11.65 11.65 11.65 11.65 0.0K
09:58 11.65 11.65 11.65 11.65 0.1K
09:59 11.65 11.65 11.65 11.65 0.2K
10:00 11.65 11.65 11.65 11.65 0.2K
10:01 11.66 11.68 11.66 11.67 0.9K
10:02 11.63 11.63 11.62 11.62 0.9K
10:03 11.62 11.62 11.62 11.62 0.0K
10:04 11.62 11.62 11.62 11.62 0.2K
10:05 11.65 11.65 11.65 11.65 0.4K
10:06 11.60 11.60 11.57 11.57 0.6K
10:07 11.57 11.57 11.54 11.56 0.7K
10:08 11.56 11.56 11.52 11.52 9.9K
10:09 11.52 11.52 11.52 11.52 0.1K
10:10 11.48 11.48 11.45 11.45 1.8K
10:11 11.48 11.53 11.48 11.53 3.0K
10:12 11.53 11.53 11.53 11.53 0.2K
10:13 11.53 11.53 11.53 11.53 0.1K
10:14 11.52 11.52 11.52 11.52 1.1K
10:15 11.52 11.52 11.52 11.52 0.1K
10:16 11.52 11.52 11.52 11.52 0.0K
10:17 11.51 11.52 11.51 11.52 1.2K
10:18 11.52 11.52 11.52 11.52 2.7K
10:19 11.54 11.61 11.54 11.61 3.5K
10:20 11.61 11.63 11.61 11.63 1.3K
10:21 11.63 11.63 11.58 11.61 1.7K
10:22 11.61 11.61 11.61 11.61 0.0K
10:23 11.61 11.61 11.61 11.61 0.5K
10:24 11.61 11.61 11.48 11.51 4.1K
10:25 11.51 11.51 11.51 11.51 0.0K
10:26 11.51 11.51 11.51 11.51 0.1K
10:27 11.51 11.51 11.42 11.42 0.8K
10:28 11.49 11.49 11.47 11.47 3.7K
10:29 11.47 11.47 11.47 11.47 0.1K
10:30 11.48 11.48 11.48 11.48 0.3K
10:31 11.52 11.52 11.52 11.52 1.7K
10:32 11.52 11.55 11.52 11.55 1.0K
10:33 11.54 11.54 11.54 11.54 0.1K
10:34 11.50 11.50 11.50 11.50 0.2K
10:35 11.50 11.50 11.50 11.50 1.0K
10:36 11.50 11.50 11.50 11.50 0.0K
10:37 11.50 11.50 11.47 11.49 0.6K
10:38 11.49 11.49 11.46 11.48 0.4K
10:39 11.48 11.48 11.48 11.48 0.2K
10:40 11.48 11.48 11.48 11.48 0.3K
10:41 11.46 11.46 11.45 11.45 0.6K
10:42 11.48 11.48 11.48 11.48 0.2K
10:43 11.48 11.48 11.48 11.48 0.1K
10:44 11.50 11.50 11.48 11.48 1.1K
10:45 11.48 11.48 11.48 11.48 0.9K
10:46 11.48 11.48 11.48 11.48 0.8K
10:47 11.48 11.48 11.45 11.45 0.7K
10:48 11.46 11.46 11.42 11.42 2.4K
10:49 11.42 11.42 11.40 11.40 0.3K
10:50 11.40 11.40 11.40 11.40 1.2K
10:51 11.40 11.40 11.40 11.40 0.5K
10:52 11.40 11.47 11.40 11.47 4.3K
10:53 11.47 11.47 11.47 11.47 0.9K
10:54 11.49 11.50 11.49 11.50 2.2K
10:55 11.50 11.50 11.50 11.50 0.1K
10:56 11.50 11.50 11.50 11.50 0.2K
10:57 11.51 11.51 11.51 11.51 0.2K
10:58 11.55 11.55 11.55 11.55 3.0K
10:59 11.55 11.55 11.55 11.55 0.5K
11:00 11.55 11.55 11.55 11.55 0.0K
11:01 11.52 11.54 11.52 11.54 0.4K
11:02 11.54 11.57 11.54 11.57 2.1K
11:03 11.57 11.59 11.57 11.59 0.9K
11:04 11.60 11.60 11.60 11.60 0.4K
11:05 11.60 11.60 11.57 11.57 0.2K
11:06 11.57 11.57 11.52 11.52 1.0K
11:07 11.52 11.54 11.52 11.54 0.6K
11:08 11.54 11.54 11.54 11.54 0.0K
11:09 11.54 11.57 11.54 11.57 2.6K
11:10 11.57 11.57 11.57 11.57 0.2K
11:11 11.55 11.56 11.55 11.56 0.9K
11:12 11.56 11.58 11.56 11.57 1.4K
11:13 11.58 11.58 11.56 11.56 1.3K
11:14 11.57 11.58 11.56 11.58 2.0K
11:15 11.61 11.61 11.54 11.54 1.6K
11:16 11.54 11.55 11.54 11.55 0.6K
11:17 11.58 11.58 11.58 11.58 0.4K
11:18 11.58 11.61 11.58 11.61 1.0K
11:19 11.61 11.61 11.61 11.61 0.1K
11:20 11.61 11.61 11.61 11.61 0.5K
11:21 11.61 11.61 11.61 11.61 0.4K
11:22 11.61 11.61 11.61 11.61 0.1K
11:23 11.61 11.61 11.59 11.59 0.5K
11:24 11.60 11.63 11.60 11.63 1.6K
11:25 11.63 11.63 11.63 11.63 0.3K
11:26 11.63 11.63 11.59 11.59 0.8K
11:27 11.59 11.62 11.59 11.59 1.6K
11:28 11.59 11.61 11.59 11.61 0.2K
11:29 11.61 11.61 11.61 11.61 5.9K
11:30 11.61 11.61 11.61 11.61 2.2K
11:31 11.60 11.60 11.60 11.60 0.8K
11:32 11.60 11.60 11.58 11.58 0.8K
11:33 11.58 11.58 11.57 11.57 0.6K
11:34 11.57 11.57 11.57 11.57 0.5K
11:35 11.57 11.57 11.54 11.54 0.9K
11:36 11.54 11.54 11.54 11.54 3.6K
11:37 11.54 11.56 11.53 11.53 6.1K
11:38 11.53 11.60 11.53 11.60 9.3K
11:39 11.60 11.65 11.60 11.65 0.7K
11:40 11.66 11.66 11.66 11.66 0.3K
11:41 11.66 11.66 11.66 11.66 0.1K
11:42 11.66 11.66 11.66 11.66 0.5K
11:43 11.68 11.68 11.68 11.68 1.1K
11:44 11.68 11.69 11.66 11.69 1.7K
11:45 11.69 11.69 11.69 11.69 0.1K
11:46 11.69 11.69 11.69 11.69 0.3K
11:47 11.69 11.69 11.68 11.68 0.3K
11:48 11.68 11.70 11.68 11.69 1.6K
11:49 11.69 11.69 11.66 11.66 0.3K
11:50 11.66 11.66 11.66 11.66 0.0K
11:51 11.66 11.66 11.66 11.66 0.1K
11:52 11.66 11.71 11.66 11.71 0.6K
11:53 11.65 11.65 11.65 11.65 0.4K
11:54 11.65 11.65 11.65 11.65 0.1K
11:55 11.65 11.65 11.60 11.61 1.9K
11:56 11.61 11.62 11.61 11.62 0.6K
11:57 11.63 11.64 11.62 11.64 2.4K
11:58 11.64 11.64 11.63 11.63 0.5K
11:59 11.62 11.62 11.62 11.62 0.7K
12:00 11.62 11.62 11.61 11.61 1.2K
12:01 11.61 11.61 11.61 11.61 0.6K
12:02 11.61 11.61 11.61 11.61 0.5K
12:03 11.61 11.62 11.61 11.61 0.7K
12:04 11.61 11.63 11.61 11.62 5.9K
12:05 11.62 11.62 11.62 11.62 0.2K
12:06 11.62 11.64 11.60 11.64 1.2K
12:07 11.64 11.64 11.64 11.64 0.5K
12:08 11.62 11.62 11.62 11.62 0.7K
12:09 11.62 11.64 11.62 11.64 0.4K
12:10 11.64 11.64 11.64 11.64 0.6K
12:11 11.64 11.65 11.62 11.65 1.1K
12:12 11.63 11.64 11.63 11.64 1.5K
12:13 11.64 11.64 11.64 11.64 0.3K
12:14 11.63 11.63 11.63 11.63 0.3K
12:15 11.63 11.65 11.63 11.65 2.3K
12:16 11.65 11.65 11.59 11.59 2.9K
12:17 11.59 11.59 11.57 11.57 0.5K
12:18 11.55 11.59 11.55 11.59 1.5K
12:19 11.57 11.58 11.57 11.58 1.9K
12:20 11.55 11.55 11.52 11.52 2.1K
12:21 11.52 11.52 11.52 11.52 1.1K
12:22 11.52 11.52 11.48 11.48 0.4K
12:23 11.52 11.52 11.52 11.52 3.8K
12:24 11.52 11.52 11.51 11.51 2.6K
12:25 11.51 11.51 11.47 11.49 21.9K
12:26 11.49 11.54 11.49 11.54 4.4K
12:27 11.54 11.54 11.43 11.43 0.9K
12:28 11.43 11.43 11.43 11.43 0.1K
12:29 11.43 11.43 11.43 11.43 0.1K
12:30 11.43 11.44 11.43 11.44 0.7K
12:31 11.44 11.44 11.44 11.44 0.2K
12:32 11.44 11.44 11.42 11.42 1.1K
12:33 11.42 11.42 11.41 11.41 0.1K
12:34 11.41 11.41 11.40 11.40 0.6K
12:35 11.40 11.40 11.38 11.38 1.7K
12:36 11.38 11.40 11.37 11.37 0.7K
12:37 11.39 11.43 11.39 11.43 2.2K
12:38 11.43 11.43 11.43 11.43 0.1K
12:39 11.43 11.43 11.43 11.43 0.2K
12:40 11.42 11.42 11.39 11.39 1.4K
12:41 11.39 11.41 11.38 11.38 0.4K
12:42 11.38 11.40 11.38 11.40 0.1K
12:43 11.41 11.44 11.41 11.44 0.6K
12:44 11.40 11.40 11.40 11.40 0.3K
12:45 11.40 11.40 11.38 11.38 1.3K
12:46 11.38 11.38 11.38 11.38 0.2K
12:47 11.38 11.38 11.34 11.34 1.2K
12:48 11.36 11.36 11.36 11.36 0.4K
12:49 11.36 11.36 11.34 11.34 0.3K
12:50 11.34 11.34 11.33 11.33 0.2K
12:51 11.33 11.33 11.33 11.33 0.2K
12:52 11.33 11.33 11.33 11.33 0.2K
12:53 11.33 11.35 11.33 11.35 0.6K
12:54 11.35 11.35 11.35 11.35 3.3K
12:55 11.35 11.38 11.35 11.38 0.7K
12:56 11.38 11.39 11.38 11.38 3.7K
12:57 11.38 11.38 11.38 11.38 0.0K
12:58 11.39 11.41 11.39 11.41 3.5K
12:59 11.41 11.41 11.41 11.41 0.3K
13:00 11.41 11.44 11.41 11.42 1.4K
13:01 11.42 11.43 11.42 11.43 0.4K
13:02 11.43 11.43 11.43 11.43 0.1K
13:03 11.43 11.43 11.42 11.42 0.2K
13:04 11.45 11.45 11.45 11.45 2.4K
13:05 11.45 11.45 11.43 11.43 1.2K
13:06 11.43 11.45 11.43 11.45 0.9K
13:07 11.45 11.45 11.41 11.41 1.4K
13:08 11.41 11.41 11.41 11.41 0.2K
13:09 11.41 11.42 11.41 11.42 0.5K
13:10 11.42 11.42 11.40 11.40 0.3K
13:11 11.40 11.40 11.40 11.40 0.3K
13:12 11.40 11.40 11.39 11.39 0.7K
13:13 11.39 11.39 11.39 11.39 0.6K
13:14 11.39 11.42 11.38 11.38 0.7K
13:15 11.38 11.38 11.38 11.38 0.3K
13:16 11.38 11.38 11.38 11.38 0.2K
13:17 11.38 11.38 11.38 11.38 1.1K
13:18 11.38 11.42 11.38 11.42 5.8K
13:19 11.42 11.43 11.42 11.43 1.5K
13:20 11.49 11.49 11.49 11.49 0.3K
13:21 11.49 11.49 11.49 11.49 0.0K
13:22 11.49 11.49 11.45 11.45 0.3K
13:23 11.45 11.45 11.45 11.45 0.1K
13:24 11.52 11.52 11.52 11.52 3.3K
13:25 11.54 11.54 11.54 11.54 0.4K
13:26 11.54 11.56 11.54 11.56 9.2K
13:27 11.56 11.56 11.56 11.56 2.3K
13:28 11.56 11.56 11.56 11.56 0.4K
13:29 11.56 11.56 11.56 11.56 0.4K
13:30 11.56 11.56 11.56 11.56 0.3K
13:31 11.56 11.56 11.56 11.56 0.5K
13:32 11.56 11.56 11.52 11.52 1.0K
13:33 11.52 11.52 11.47 11.47 0.8K
13:34 11.53 11.53 11.53 11.53 0.4K
13:35 11.53 11.53 11.53 11.53 2.0K
13:36 11.53 11.56 11.53 11.56 2.8K
13:37 11.57 11.59 11.56 11.56 3.2K
13:38 11.55 11.55 11.55 11.55 2.4K
13:39 11.55 11.55 11.55 11.55 0.0K
13:40 11.55 11.57 11.55 11.55 3.0K
13:41 11.55 11.59 11.55 11.59 0.9K
13:42 11.59 11.61 11.59 11.61 1.2K
13:43 11.62 11.63 11.62 11.63 0.9K
13:44 11.63 11.63 11.61 11.61 1.1K
13:45 11.61 11.63 11.61 11.63 0.4K
13:46 11.63 11.63 11.63 11.63 0.1K
13:47 11.63 11.63 11.63 11.63 0.3K
13:48 11.63 11.63 11.63 11.63 0.3K
13:49 11.63 11.63 11.63 11.63 0.2K
13:50 11.65 11.69 11.65 11.69 7.0K
13:51 11.69 11.73 11.69 11.73 2.8K
13:52 11.73 11.75 11.73 11.75 1.2K
13:53 11.75 11.75 11.72 11.73 4.9K
13:54 11.73 11.73 11.73 11.73 0.0K
13:55 11.73 11.75 11.73 11.75 1.4K
13:56 11.75 11.75 11.74 11.74 3.3K
13:57 11.75 11.75 11.74 11.74 10.1K
13:58 11.74 11.75 11.74 11.75 1.4K
13:59 11.75 11.75 11.75 11.75 2.4K
14:00 11.75 11.76 11.75 11.76 7.8K
14:01 11.76 11.76 11.76 11.76 0.0K
14:02 11.76 11.80 11.76 11.80 1.5K
14:03 11.81 11.81 11.81 11.81 0.3K
14:04 11.81 11.81 11.81 11.81 0.1K
14:05 11.81 11.82 11.81 11.82 1.3K
14:06 11.82 11.82 11.82 11.82 1.7K
14:07 11.84 11.84 11.80 11.80 1.6K
14:08 11.80 11.83 11.80 11.83 5.4K
14:09 11.83 11.83 11.83 11.83 0.3K
14:10 11.83 11.85 11.81 11.85 6.8K
14:11 11.84 11.86 11.84 11.86 1.2K
14:12 11.85 11.89 11.85 11.89 3.0K
14:13 11.89 11.91 11.89 11.91 1.0K
14:14 11.94 11.94 11.90 11.92 3.2K
14:15 11.92 11.92 11.89 11.89 1.1K
14:16 11.88 11.89 11.87 11.87 1.4K
14:17 11.87 11.89 11.83 11.83 3.2K
14:18 11.83 11.83 11.83 11.83 0.2K
14:19 11.83 11.85 11.83 11.85 0.4K
14:20 11.85 11.85 11.84 11.85 1.1K
14:21 11.85 11.86 11.85 11.85 0.8K
14:22 11.85 11.85 11.83 11.83 4.5K
14:23 11.83 11.83 11.83 11.83 0.4K
14:24 11.83 11.84 11.83 11.84 1.1K
14:25 11.84 11.85 11.82 11.82 10.1K
14:26 11.81 11.83 11.81 11.81 4.2K
14:27 11.84 11.84 11.81 11.81 6.5K
14:28 11.83 11.84 11.83 11.83 2.7K
14:29 11.83 11.86 11.83 11.86 1.6K
14:30 11.86 11.86 11.86 11.86 2.1K
14:31 11.86 11.86 11.84 11.84 1.4K
14:32 11.84 11.86 11.83 11.83 2.6K
14:33 11.84 11.86 11.84 11.86 2.9K
14:34 11.86 11.86 11.84 11.85 0.5K
14:35 11.85 11.85 11.83 11.85 0.7K
14:36 11.85 11.85 11.85 11.85 1.2K
14:37 11.85 11.85 11.80 11.80 3.3K
14:38 11.80 11.82 11.80 11.82 1.9K
14:39 11.82 11.82 11.82 11.82 1.8K
14:40 11.82 11.82 11.74 11.74 5.0K
14:41 11.74 11.75 11.74 11.75 3.6K
14:42 11.77 11.80 11.76 11.80 4.9K
14:43 11.82 11.82 11.82 11.82 0.5K
14:44 11.80 11.80 11.77 11.77 5.8K
14:45 11.77 11.79 11.77 11.77 1.2K
14:46 11.79 11.79 11.76 11.77 2.0K
14:47 11.78 11.78 11.77 11.77 2.1K
14:48 11.77 11.83 11.77 11.83 3.3K
14:49 11.83 11.87 11.83 11.87 4.1K
14:50 11.87 11.89 11.87 11.89 2.2K
14:51 11.89 11.89 11.85 11.85 3.7K
14:52 11.88 11.88 11.86 11.86 6.2K
14:53 11.90 11.90 11.90 11.90 2.5K
14:54 11.90 11.92 11.90 11.90 2.2K
14:55 11.92 11.92 11.88 11.88 2.7K
14:56 11.91 11.92 11.91 11.92 1.1K
14:57 11.89 11.91 11.89 11.89 3.7K
14:58 11.90 11.91 11.89 11.91 1.0K
14:59 11.90 11.91 11.85 11.85 5.1K
15:00 11.81 11.88 11.81 11.87 7.5K
15:01 11.87 11.90 11.87 11.89 5.1K
15:02 11.89 11.90 11.89 11.90 6.8K
15:03 11.89 11.92 11.89 11.92 6.7K
15:04 11.93 11.95 11.92 11.92 4.4K
15:05 11.92 11.94 11.92 11.94 0.7K
15:06 11.94 11.94 11.90 11.90 5.2K
15:07 11.90 11.90 11.90 11.90 0.2K
15:08 11.89 11.93 11.89 11.93 3.0K
15:09 11.96 11.96 11.92 11.92 5.2K
15:10 11.92 12.00 11.92 12.00 37.7K
15:11 12.01 12.02 12.01 12.02 6.3K
15:12 12.02 12.08 12.02 12.05 7.6K
15:13 12.02 12.03 12.01 12.03 5.4K
15:14 12.05 12.05 12.04 12.04 1.6K
15:15 12.04 12.12 12.04 12.08 5.5K
15:16 12.04 12.10 12.04 12.07 3.3K
15:17 12.11 12.14 12.11 12.14 6.3K
15:18 12.14 12.14 12.09 12.09 3.3K
15:19 12.08 12.09 12.08 12.09 4.6K
15:20 12.09 12.09 12.07 12.07 12.2K
15:21 12.07 12.12 12.07 12.10 9.0K
15:22 12.10 12.10 12.10 12.10 0.9K
15:23 12.10 12.13 12.10 12.13 3.2K
15:24 12.17 12.17 12.09 12.09 36.5K
15:25 12.10 12.18 12.10 12.18 11.3K
15:26 12.18 12.18 12.09 12.09 8.3K
15:27 12.09 12.09 12.07 12.07 1.8K
15:28 12.05 12.05 12.02 12.02 5.0K
15:29 12.02 12.02 12.00 12.01 2.4K
15:30 12.06 12.06 12.04 12.06 6.3K
15:31 12.06 12.08 12.03 12.03 5.2K
15:32 12.03 12.05 12.02 12.02 2.6K
15:33 12.03 12.03 12.02 12.02 5.7K
15:34 12.02 12.02 12.02 12.02 1.1K
15:35 12.02 12.09 12.02 12.09 8.6K
15:36 12.08 12.09 12.08 12.08 9.9K
15:37 12.08 12.09 12.08 12.08 5.1K
15:38 12.07 12.07 12.07 12.07 15.8K
15:39 12.09 12.11 12.09 12.10 6.1K
15:40 12.10 12.10 12.10 12.10 1.8K
15:41 12.08 12.08 12.02 12.02 10.7K
15:42 12.02 12.02 12.01 12.02 4.5K
15:43 12.02 12.03 12.02 12.03 4.6K
15:44 12.03 12.08 12.03 12.08 10.3K
15:45 12.05 12.05 12.05 12.05 10.0K
15:46 12.05 12.05 12.00 12.01 23.5K
15:47 12.01 12.01 11.98 11.99 20.7K
15:48 11.98 11.98 11.95 11.95 14.1K
15:49 11.95 12.00 11.95 11.99 7.8K
15:50 11.99 12.00 11.99 11.99 4.6K
15:51 11.95 11.96 11.95 11.95 18.3K
15:52 11.92 11.92 11.91 11.91 6.2K
15:53 11.91 11.93 11.91 11.93 12.0K
15:54 11.91 11.91 11.90 11.90 13.8K
15:55 11.91 11.95 11.90 11.95 13.2K
15:56 11.95 12.01 11.92 11.93 62.1K
15:57 11.92 11.95 11.92 11.95 21.2K
15:58 11.92 12.01 11.91 12.01 58.0K
15:59 12.00 12.01 11.98 12.01 66.3K
16:00 12.02 12.02 12.00 12.00 230.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし