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 11.83 13.19 11.83 12.01 4.0K
09:32 12.01 12.01 12.01 12.01 0.0K
09:33 12.01 12.01 12.01 12.01 0.1K
09:34 12.01 12.01 12.01 12.01 0.0K
09:35 12.01 12.01 12.01 12.01 0.0K
09:36 12.01 12.01 12.01 12.01 0.0K
09:37 12.01 12.01 12.01 12.01 0.0K
09:38 12.01 12.01 12.01 12.01 0.0K
09:39 12.01 12.01 12.01 12.01 0.0K
09:40 12.01 12.01 12.01 12.01 0.0K
09:41 12.01 12.01 12.01 12.01 0.0K
09:42 12.01 12.01 12.01 12.01 0.0K
09:43 12.01 12.01 12.01 12.01 0.0K
09:44 12.01 12.01 12.01 12.01 0.0K
09:45 12.01 12.01 12.01 12.01 0.0K
09:46 11.72 11.72 11.71 11.71 0.6K
09:47 11.69 11.69 11.69 11.69 5.4K
09:48 11.69 11.69 11.69 11.69 0.2K
09:49 11.69 11.69 11.69 11.69 0.0K
09:50 11.69 11.76 11.69 11.76 0.5K
09:51 11.76 11.76 11.76 11.76 0.0K
09:52 11.76 11.76 11.76 11.76 0.1K
09:53 11.72 11.72 11.72 11.72 0.1K
09:54 11.72 11.72 11.69 11.69 0.1K
09:55 11.69 11.69 11.69 11.69 2.8K
09:56 11.69 11.69 11.69 11.69 0.0K
09:57 11.69 11.69 11.69 11.69 0.5K
09:58 11.69 11.71 11.69 11.71 0.5K
09:59 11.71 11.71 11.71 11.71 0.0K
10:00 11.71 11.74 11.71 11.74 1.2K
10:01 11.71 11.74 11.71 11.74 0.3K
10:02 11.74 11.74 11.74 11.74 0.0K
10:03 11.74 11.74 11.74 11.74 0.0K
10:04 11.74 11.79 11.74 11.79 2.6K
10:05 11.79 11.81 11.79 11.81 0.2K
10:06 11.83 11.83 11.83 11.83 0.4K
10:07 11.83 11.83 11.83 11.83 0.0K
10:08 11.83 11.90 11.83 11.90 0.1K
10:09 11.90 11.90 11.90 11.90 0.1K
10:10 11.90 11.90 11.90 11.90 0.1K
10:11 11.90 11.90 11.89 11.89 0.1K
10:12 11.89 11.89 11.89 11.89 0.3K
10:13 11.89 11.89 11.89 11.89 0.3K
10:14 11.89 11.89 11.87 11.87 0.9K
10:15 11.87 11.89 11.87 11.89 1.6K
10:16 11.89 11.89 11.89 11.89 0.0K
10:17 11.89 11.90 11.89 11.90 0.1K
10:18 11.90 11.90 11.90 11.90 0.2K
10:19 11.90 11.90 11.90 11.90 0.0K
10:20 11.90 11.90 11.90 11.90 0.3K
10:21 11.86 11.86 11.86 11.86 2.8K
10:22 11.86 11.86 11.86 11.86 0.3K
10:23 11.94 11.94 11.94 11.94 0.2K
10:24 11.90 11.90 11.90 11.90 0.1K
10:25 11.90 11.90 11.85 11.85 1.8K
10:26 11.85 11.85 11.85 11.85 0.1K
10:27 11.85 11.85 11.85 11.85 0.0K
10:28 11.85 11.85 11.85 11.85 0.0K
10:29 11.85 11.85 11.85 11.85 0.0K
10:30 11.85 11.85 11.80 11.80 0.6K
10:31 11.80 11.83 11.80 11.83 1.9K
10:32 11.83 11.83 11.83 11.83 0.0K
10:33 11.83 11.83 11.82 11.82 0.3K
10:34 11.82 11.82 11.82 11.82 0.0K
10:35 11.79 11.79 11.79 11.79 0.5K
10:36 11.78 11.78 11.78 11.78 0.2K
10:37 11.78 11.78 11.78 11.78 0.0K
10:38 11.78 11.78 11.78 11.78 0.2K
10:39 11.78 11.78 11.78 11.78 0.1K
10:40 11.78 11.80 11.78 11.80 0.2K
10:41 11.80 11.80 11.80 11.80 0.2K
10:42 11.78 11.78 11.78 11.78 0.3K
10:43 11.78 11.80 11.78 11.80 0.2K
10:44 11.80 11.80 11.80 11.80 0.8K
10:45 11.80 11.84 11.80 11.84 0.2K
10:46 11.85 11.85 11.81 11.81 0.7K
10:47 11.81 11.81 11.81 11.81 1.0K
10:48 11.81 11.81 11.81 11.81 0.2K
10:49 11.81 11.85 11.81 11.85 1.0K
10:50 11.85 11.85 11.85 11.85 0.1K
10:51 11.91 11.91 11.91 11.91 0.1K
10:52 11.91 11.91 11.91 11.91 0.6K
10:53 11.96 11.96 11.96 11.96 0.5K
10:54 11.93 11.93 11.93 11.93 0.6K
10:55 11.93 11.93 11.93 11.93 0.2K
10:56 11.93 11.93 11.93 11.93 0.2K
10:57 11.93 11.94 11.93 11.94 0.2K
10:58 11.94 11.94 11.94 11.94 0.6K
10:59 11.95 11.95 11.95 11.95 0.3K
11:00 11.95 11.95 11.94 11.94 0.3K
11:01 11.94 11.94 11.94 11.94 0.3K
11:02 11.94 11.94 11.94 11.94 0.0K
11:03 11.94 11.94 11.94 11.94 0.4K
11:04 11.94 11.96 11.94 11.96 0.9K
11:05 11.99 11.99 11.99 11.99 4.3K
11:06 11.99 11.99 11.97 11.97 1.6K
11:07 11.97 12.00 11.97 12.00 2.9K
11:08 12.00 12.00 12.00 12.00 0.3K
11:09 12.00 12.00 12.00 12.00 0.0K
11:10 12.00 12.00 12.00 12.00 0.0K
11:11 12.00 12.00 12.00 12.00 0.2K
11:12 12.00 12.00 11.96 11.96 1.1K
11:13 11.95 11.96 11.95 11.96 6.7K
11:14 11.96 11.96 11.96 11.96 0.1K
11:15 11.96 11.96 11.96 11.96 0.1K
11:16 11.96 11.96 11.96 11.96 0.7K
11:17 11.96 12.02 11.96 12.02 0.7K
11:18 12.02 12.02 12.02 12.02 0.2K
11:19 12.02 12.02 12.02 12.02 1.1K
11:20 12.02 12.02 12.01 12.01 0.6K
11:21 12.01 12.01 12.01 12.01 0.1K
11:22 12.03 12.03 12.02 12.03 1.4K
11:23 12.03 12.03 12.03 12.03 0.3K
11:24 12.06 12.07 12.06 12.07 1.3K
11:25 12.08 12.08 12.08 12.08 0.5K
11:26 12.08 12.08 12.07 12.07 0.5K
11:27 12.07 12.08 12.07 12.08 0.5K
11:28 12.08 12.08 12.02 12.02 2.6K
11:29 12.02 12.02 12.02 12.02 1.6K
11:30 12.01 12.01 12.01 12.01 0.7K
11:31 12.00 12.01 12.00 12.01 0.8K
11:32 12.01 12.01 12.00 12.00 0.2K
11:33 12.01 12.01 12.00 12.00 0.7K
11:34 12.00 12.00 12.00 12.00 0.6K
11:35 12.00 12.00 11.99 11.99 1.2K
11:36 11.99 11.99 11.99 11.99 0.2K
11:37 11.99 11.99 11.99 11.99 0.3K
11:38 11.99 11.99 11.99 11.99 0.2K
11:39 11.99 11.99 11.99 11.99 0.2K
11:40 11.99 11.99 11.99 11.99 0.4K
11:41 11.99 11.99 11.96 11.96 3.0K
11:42 11.96 11.96 11.96 11.96 0.4K
11:43 11.96 11.98 11.96 11.98 1.3K
11:44 11.98 11.98 11.98 11.98 0.1K
11:45 11.98 11.98 11.98 11.98 0.1K
11:46 11.98 12.02 11.98 12.02 1.6K
11:47 11.98 11.98 11.97 11.98 2.6K
11:48 11.98 11.98 11.98 11.98 0.7K
11:49 11.98 11.98 11.98 11.98 0.0K
11:50 11.98 11.98 11.98 11.98 0.0K
11:51 11.98 11.99 11.98 11.99 0.4K
11:52 11.99 11.99 11.99 11.99 0.3K
11:53 11.99 12.01 11.99 12.01 0.8K
11:54 12.01 12.01 12.01 12.01 0.0K
11:55 12.01 12.01 12.01 12.01 0.4K
11:56 12.01 12.01 11.97 11.97 0.4K
11:57 11.97 11.97 11.97 11.97 0.6K
11:58 11.98 11.98 11.98 11.98 0.3K
11:59 11.98 11.98 11.97 11.97 0.3K
12:00 11.97 11.97 11.97 11.97 0.2K
12:01 11.97 11.97 11.97 11.97 0.2K
12:02 11.97 11.97 11.97 11.97 0.2K
12:03 11.97 11.97 11.97 11.97 0.8K
12:04 11.97 11.97 11.97 11.97 0.5K
12:05 11.97 11.97 11.97 11.97 0.1K
12:06 11.97 11.97 11.97 11.97 0.4K
12:07 11.95 11.97 11.95 11.97 4.8K
12:08 11.97 11.98 11.97 11.98 1.0K
12:09 11.98 11.98 11.98 11.98 0.2K
12:10 11.98 11.98 11.98 11.98 0.2K
12:11 11.98 11.98 11.97 11.97 2.1K
12:12 11.97 11.97 11.97 11.97 0.5K
12:13 11.97 11.99 11.97 11.99 1.4K
12:14 11.97 11.97 11.97 11.97 0.9K
12:15 11.97 11.97 11.97 11.97 0.3K
12:16 11.97 11.97 11.97 11.97 0.1K
12:17 11.97 11.97 11.97 11.97 0.3K
12:18 11.97 11.97 11.97 11.97 0.8K
12:19 11.97 11.97 11.97 11.97 1.7K
12:20 11.97 11.97 11.96 11.96 0.4K
12:21 11.96 11.96 11.96 11.96 0.4K
12:22 11.96 11.97 11.96 11.97 1.5K
12:23 11.97 11.97 11.97 11.97 0.2K
12:24 11.97 11.97 11.97 11.97 0.3K
12:25 11.97 11.98 11.97 11.98 0.4K
12:26 11.98 11.98 11.98 11.98 0.3K
12:27 11.99 11.99 11.99 11.99 0.5K
12:28 11.99 11.99 11.97 11.97 1.2K
12:29 11.97 11.97 11.97 11.97 0.1K
12:30 11.97 11.97 11.95 11.95 2.1K
12:31 11.95 11.95 11.95 11.95 0.3K
12:32 11.97 11.97 11.97 11.97 0.4K
12:33 11.97 11.97 11.97 11.97 1.0K
12:34 11.97 11.97 11.97 11.97 0.3K
12:35 11.97 11.97 11.97 11.97 0.1K
12:36 11.97 11.97 11.97 11.97 0.2K
12:37 11.97 11.97 11.97 11.97 0.3K
12:38 11.97 11.97 11.97 11.97 0.3K
12:39 11.97 11.97 11.96 11.97 1.1K
12:40 11.97 11.97 11.97 11.97 0.3K
12:41 11.97 11.97 11.97 11.97 0.3K
12:42 11.97 11.97 11.97 11.97 0.0K
12:43 11.97 11.99 11.97 11.99 1.9K
12:44 11.99 11.99 11.99 11.99 0.8K
12:45 11.99 11.99 11.99 11.99 0.6K
12:46 11.99 11.99 11.99 11.99 0.1K
12:47 11.99 11.99 11.99 11.99 0.3K
12:48 11.99 12.00 11.99 12.00 0.4K
12:49 12.00 12.00 12.00 12.00 0.4K
12:50 12.00 12.00 11.98 11.98 0.4K
12:51 11.98 11.98 11.98 11.98 0.2K
12:52 11.97 11.97 11.97 11.97 0.1K
12:53 11.97 11.97 11.97 11.97 0.2K
12:54 11.97 11.97 11.97 11.97 0.2K
12:55 11.97 11.97 11.97 11.97 1.6K
12:56 11.97 11.97 11.97 11.97 0.4K
12:57 11.97 11.98 11.97 11.98 4.2K
12:58 11.98 11.98 11.98 11.98 0.0K
12:59 11.98 11.98 11.98 11.98 0.1K
13:00 11.99 11.99 11.99 11.99 0.7K
13:01 11.99 11.99 11.99 11.99 0.2K
13:02 11.99 11.99 11.99 11.99 0.2K
13:03 11.97 11.97 11.97 11.97 0.2K
13:04 11.97 11.97 11.97 11.97 0.1K
13:05 11.98 11.98 11.98 11.98 0.4K
13:06 11.98 11.98 11.98 11.98 0.2K
13:07 11.98 11.98 11.98 11.98 0.0K
13:08 11.98 11.98 11.98 11.98 0.1K
13:09 11.98 11.98 11.97 11.97 1.1K
13:10 11.97 11.98 11.97 11.97 1.4K
13:11 11.97 11.97 11.97 11.97 0.1K
13:12 11.97 11.97 11.97 11.97 0.3K
13:13 11.97 11.97 11.97 11.97 0.1K
13:14 11.97 11.98 11.97 11.98 0.5K
13:15 11.98 11.98 11.98 11.98 0.0K
13:16 11.98 11.98 11.98 11.98 0.1K
13:17 11.98 11.98 11.94 11.94 3.3K
13:18 11.96 11.96 11.96 11.96 0.5K
13:19 11.96 12.01 11.96 12.01 2.4K
13:20 12.01 12.01 12.01 12.01 0.1K
13:21 12.01 12.01 12.01 12.01 0.1K
13:22 12.01 12.01 12.01 12.01 0.5K
13:23 12.01 12.01 12.01 12.01 0.1K
13:24 12.01 12.01 11.99 11.99 0.7K
13:25 12.01 12.01 11.99 11.99 1.0K
13:26 12.01 12.01 12.01 12.01 0.3K
13:27 12.01 12.01 12.00 12.00 0.4K
13:28 12.00 12.00 12.00 12.00 0.3K
13:29 12.00 12.00 11.99 11.99 0.5K
13:30 11.99 11.99 11.97 11.99 1.7K
13:31 11.99 11.99 11.99 11.99 0.2K
13:32 11.99 11.99 11.99 11.99 0.2K
13:33 11.99 11.99 11.99 11.99 0.0K
13:34 11.99 11.99 11.99 11.99 2.0K
13:35 11.99 11.99 11.99 11.99 0.2K
13:36 11.98 11.98 11.98 11.98 0.7K
13:37 11.97 11.98 11.97 11.98 1.5K
13:38 11.98 11.99 11.98 11.99 1.8K
13:39 11.99 11.99 11.99 11.99 0.0K
13:40 11.99 11.99 11.99 11.99 0.3K
13:41 11.99 12.00 11.99 12.00 0.6K
13:42 12.00 12.00 12.00 12.00 0.5K
13:43 11.98 11.98 11.98 11.98 0.3K
13:44 11.99 11.99 11.96 11.97 1.5K
13:45 11.97 11.97 11.97 11.97 2.2K
13:46 11.97 11.97 11.96 11.96 1.1K
13:47 11.96 11.96 11.96 11.96 0.1K
13:48 11.96 11.96 11.96 11.96 0.3K
13:49 11.96 11.96 11.96 11.96 0.1K
13:50 11.96 11.96 11.96 11.96 1.2K
13:51 11.96 11.96 11.96 11.96 0.0K
13:52 11.96 11.96 11.95 11.95 3.0K
13:53 11.95 11.95 11.95 11.95 0.1K
13:54 11.96 11.96 11.96 11.96 1.5K
13:55 11.96 11.97 11.96 11.97 10.4K
13:56 11.97 11.97 11.97 11.97 0.2K
13:57 11.97 11.97 11.97 11.97 6.0K
13:58 11.96 11.96 11.96 11.96 8.1K
13:59 11.96 11.97 11.96 11.97 3.1K
14:00 11.97 11.97 11.97 11.97 0.2K
14:01 11.96 11.96 11.96 11.96 0.3K
14:02 11.96 11.96 11.96 11.96 6.4K
14:03 11.96 11.96 11.96 11.96 0.7K
14:04 11.96 11.97 11.95 11.97 11.4K
14:05 11.96 11.96 11.95 11.95 15.0K
14:06 11.92 11.93 11.92 11.93 6.4K
14:07 11.93 11.95 11.93 11.95 2.4K
14:08 11.90 11.90 11.83 11.83 6.1K
14:09 11.84 11.84 11.75 11.75 9.5K
14:10 11.76 11.79 11.76 11.79 1.9K
14:11 11.79 11.79 11.76 11.76 1.4K
14:12 11.76 11.78 11.76 11.78 1.7K
14:13 11.77 11.77 11.77 11.77 0.3K
14:14 11.77 11.77 11.77 11.77 0.5K
14:15 11.77 11.77 11.76 11.76 0.4K
14:16 11.76 11.78 11.76 11.78 1.1K
14:17 11.78 11.78 11.78 11.78 0.4K
14:18 11.79 11.79 11.73 11.73 2.5K
14:19 11.73 11.73 11.73 11.73 0.2K
14:20 11.73 11.73 11.70 11.70 0.2K
14:21 11.72 11.72 11.72 11.72 1.7K
14:22 11.72 11.72 11.72 11.72 0.1K
14:23 11.74 11.76 11.74 11.76 2.2K
14:24 11.81 11.81 11.81 11.81 1.5K
14:25 11.81 11.84 11.81 11.84 1.8K
14:26 11.85 11.86 11.84 11.84 1.8K
14:27 11.84 11.84 11.84 11.84 0.3K
14:28 11.85 11.85 11.82 11.82 1.2K
14:29 11.82 11.82 11.82 11.82 0.4K
14:30 11.82 11.82 11.82 11.82 0.1K
14:31 11.82 11.82 11.82 11.82 0.0K
14:32 11.83 11.83 11.83 11.83 0.7K
14:33 11.83 11.83 11.83 11.83 0.1K
14:34 11.83 11.83 11.83 11.83 0.1K
14:35 11.83 11.83 11.83 11.83 0.1K
14:36 11.83 11.83 11.83 11.83 0.2K
14:37 11.83 11.83 11.83 11.83 0.4K
14:38 11.84 11.84 11.84 11.84 0.3K
14:39 11.84 11.84 11.84 11.84 0.0K
14:40 11.84 11.84 11.84 11.84 0.0K
14:41 11.84 11.86 11.84 11.86 1.7K
14:42 11.86 11.86 11.86 11.86 0.1K
14:43 11.85 11.86 11.85 11.86 2.2K
14:44 11.86 11.86 11.86 11.86 1.7K
14:45 11.86 11.87 11.86 11.87 0.2K
14:46 11.87 11.88 11.87 11.88 0.2K
14:47 11.90 11.90 11.89 11.89 1.1K
14:48 11.89 11.89 11.89 11.89 1.9K
14:49 11.89 11.89 11.88 11.88 0.8K
14:50 11.88 11.88 11.87 11.87 0.3K
14:51 11.87 11.87 11.87 11.87 0.6K
14:52 11.87 11.88 11.87 11.88 0.5K
14:53 11.86 11.86 11.86 11.86 0.8K
14:54 11.86 11.86 11.86 11.86 0.2K
14:55 11.86 11.86 11.86 11.86 0.6K
14:56 11.86 11.86 11.86 11.86 0.2K
14:57 11.86 11.86 11.86 11.86 1.2K
14:58 11.86 11.86 11.86 11.86 0.1K
14:59 11.86 11.86 11.86 11.86 0.2K
15:00 11.86 11.86 11.85 11.86 3.3K
15:01 11.86 11.86 11.86 11.86 0.2K
15:02 11.86 11.86 11.81 11.83 2.7K
15:03 11.83 11.83 11.83 11.83 0.3K
15:04 11.83 11.83 11.83 11.83 0.1K
15:05 11.83 11.84 11.83 11.84 0.3K
15:06 11.85 11.85 11.85 11.85 0.9K
15:07 11.85 11.85 11.85 11.85 1.8K
15:08 11.85 11.85 11.83 11.83 1.6K
15:09 11.83 11.83 11.80 11.80 1.5K
15:10 11.81 11.81 11.80 11.80 1.3K
15:11 11.80 11.82 11.80 11.82 0.8K
15:12 11.82 11.82 11.82 11.82 0.2K
15:13 11.82 11.82 11.82 11.82 0.1K
15:14 11.82 11.82 11.82 11.82 0.9K
15:15 11.82 11.82 11.82 11.82 0.3K
15:16 11.82 11.82 11.82 11.82 0.3K
15:17 11.82 11.82 11.82 11.82 0.1K
15:18 11.82 11.82 11.82 11.82 0.3K
15:19 11.82 11.82 11.82 11.82 0.7K
15:20 11.82 11.82 11.82 11.82 0.2K
15:21 11.82 11.82 11.81 11.81 0.6K
15:22 11.81 11.83 11.81 11.83 0.6K
15:23 11.82 11.82 11.82 11.82 0.6K
15:24 11.82 11.82 11.82 11.82 0.2K
15:25 11.82 11.85 11.82 11.84 2.3K
15:26 11.84 11.84 11.84 11.84 1.3K
15:27 11.84 11.84 11.84 11.84 0.0K
15:28 11.83 11.83 11.83 11.83 1.7K
15:29 11.84 11.84 11.84 11.84 2.9K
15:30 11.84 11.86 11.84 11.86 2.7K
15:31 11.86 11.86 11.85 11.86 1.9K
15:32 11.86 11.86 11.84 11.85 0.5K
15:33 11.85 11.85 11.85 11.85 0.2K
15:34 11.85 11.85 11.85 11.85 0.5K
15:35 11.85 11.85 11.84 11.84 2.7K
15:36 11.84 11.84 11.84 11.84 0.7K
15:37 11.84 11.84 11.84 11.84 0.7K
15:38 11.84 11.84 11.84 11.84 0.4K
15:39 11.84 11.84 11.83 11.83 0.8K
15:40 11.83 11.83 11.83 11.83 7.5K
15:41 11.84 11.84 11.84 11.84 5.5K
15:42 11.84 11.84 11.84 11.84 0.3K
15:43 11.84 11.84 11.84 11.84 0.3K
15:44 11.84 11.84 11.84 11.84 0.2K
15:45 11.84 11.84 11.84 11.84 0.5K
15:46 11.84 11.86 11.84 11.85 5.2K
15:47 11.84 11.84 11.84 11.84 2.2K
15:48 11.84 11.84 11.84 11.84 0.3K
15:49 11.84 11.84 11.84 11.84 0.6K
15:50 11.83 11.85 11.83 11.85 2.8K
15:51 11.86 11.87 11.86 11.87 2.1K
15:52 11.87 11.87 11.87 11.87 0.4K
15:53 11.87 11.87 11.86 11.86 3.3K
15:54 11.87 11.87 11.87 11.87 1.8K
15:55 11.87 11.87 11.87 11.87 6.1K
15:56 11.87 11.92 11.87 11.91 6.1K
15:57 11.91 11.91 11.90 11.90 3.5K
15:58 11.92 11.93 11.89 11.89 18.0K
15:59 11.89 11.91 11.89 11.91 7.0K
16:00 11.90 11.91 11.89 11.91 105.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし