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 13.30 13.83 13.01 13.30 11.4K
09:32 13.30 13.30 13.30 13.30 0.2K
09:33 13.38 13.38 13.10 13.10 10.6K
09:34 13.10 13.10 13.10 13.10 0.0K
09:35 13.10 13.10 13.10 13.10 0.0K
09:36 13.10 13.10 13.10 13.10 0.0K
09:37 13.10 13.11 12.95 12.97 8.1K
09:38 12.93 12.93 12.80 12.80 1.0K
09:39 12.83 12.85 12.83 12.85 1.4K
09:40 12.85 12.87 12.81 12.87 0.3K
09:41 12.87 13.05 12.83 13.05 2.8K
09:42 13.05 13.05 13.05 13.05 0.0K
09:43 13.05 13.05 13.05 13.05 0.0K
09:44 13.02 13.02 13.02 13.02 0.7K
09:45 13.02 13.02 13.02 13.02 0.2K
09:46 13.02 13.02 13.02 13.02 0.0K
09:47 13.02 13.02 13.02 13.02 0.0K
09:48 13.02 13.02 13.02 13.02 0.0K
09:49 13.02 13.02 12.94 12.94 0.2K
09:50 12.94 12.97 12.94 12.97 0.1K
09:51 12.97 12.97 12.97 12.97 0.1K
09:52 12.97 12.97 12.97 12.97 0.1K
09:53 12.97 12.97 12.97 12.97 0.2K
09:54 12.97 12.97 12.97 12.97 0.2K
09:55 13.02 13.02 12.94 12.94 5.3K
09:56 12.94 12.94 12.76 12.76 3.8K
09:57 12.56 12.56 12.51 12.51 2.9K
09:58 12.29 12.29 12.20 12.21 7.3K
09:59 12.21 12.21 12.21 12.21 0.0K
10:00 12.16 12.16 12.12 12.12 15.9K
10:01 12.12 12.12 12.12 12.12 0.1K
10:02 12.12 12.12 12.12 12.12 2.7K
10:03 12.09 12.09 12.09 12.09 3.3K
10:04 12.09 12.09 12.09 12.09 1.1K
10:05 12.09 12.09 11.93 11.93 0.6K
10:06 11.93 11.93 11.93 11.93 0.0K
10:07 11.93 11.93 11.86 11.86 0.3K
10:08 11.86 11.88 11.86 11.88 1.0K
10:09 11.88 11.88 11.88 11.88 0.0K
10:10 11.88 11.88 11.77 11.77 5.6K
10:11 11.77 11.98 11.77 11.98 6.0K
10:12 11.98 11.98 11.90 11.90 0.2K
10:13 11.90 11.90 11.83 11.83 1.3K
10:14 11.88 11.94 11.88 11.94 1.5K
10:15 11.93 11.93 11.93 11.93 2.0K
10:16 11.90 11.90 11.90 11.90 1.0K
10:17 11.90 11.90 11.80 11.80 5.5K
10:18 11.78 11.78 11.72 11.72 3.3K
10:19 11.73 11.73 11.73 11.73 1.8K
10:20 11.73 11.77 11.73 11.77 3.1K
10:21 11.77 11.77 11.75 11.75 2.3K
10:22 11.75 11.75 11.69 11.69 0.3K
10:23 11.69 11.85 11.69 11.85 6.6K
10:24 11.85 11.85 11.82 11.82 1.4K
10:25 11.80 11.80 11.80 11.80 0.4K
10:26 11.76 11.81 11.76 11.81 2.2K
10:27 11.81 11.90 11.81 11.90 3.8K
10:28 12.02 12.05 12.02 12.05 4.1K
10:29 12.08 12.08 12.08 12.08 6.4K
10:30 12.08 12.09 12.08 12.09 1.7K
10:31 12.09 12.22 12.08 12.08 1.0K
10:32 12.04 12.04 12.04 12.04 0.5K
10:33 12.04 12.17 12.04 12.17 0.4K
10:34 12.17 12.17 12.17 12.17 0.0K
10:35 12.17 12.22 12.17 12.22 3.3K
10:36 12.17 12.17 12.16 12.16 3.0K
10:37 12.16 12.16 12.16 12.16 0.0K
10:38 12.16 12.16 12.13 12.13 0.4K
10:39 12.11 12.11 12.11 12.11 0.4K
10:40 12.11 12.15 12.11 12.15 2.0K
10:41 12.26 12.26 12.26 12.26 3.0K
10:42 12.26 12.26 12.26 12.26 0.1K
10:43 12.26 12.26 12.26 12.26 0.2K
10:44 12.26 12.26 12.21 12.21 0.8K
10:45 12.21 12.21 12.21 12.21 0.2K
10:46 12.32 12.32 12.32 12.32 1.8K
10:47 12.32 12.32 12.28 12.28 0.4K
10:48 12.28 12.31 12.24 12.24 31.3K
10:49 12.24 12.24 12.24 12.24 1.0K
10:50 12.24 12.34 12.24 12.34 1.2K
10:51 12.34 12.43 12.34 12.43 3.5K
10:52 12.43 12.43 12.43 12.43 0.2K
10:53 12.46 12.46 12.43 12.43 8.2K
10:54 12.43 12.43 12.36 12.36 0.4K
10:55 12.36 12.36 12.36 12.36 0.1K
10:56 12.36 12.44 12.36 12.44 4.8K
10:57 12.44 12.50 12.44 12.50 5.1K
10:58 12.62 12.65 12.62 12.65 3.0K
10:59 12.59 12.59 12.59 12.59 3.9K
11:00 12.59 12.59 12.58 12.58 0.9K
11:01 12.58 12.62 12.58 12.62 0.8K
11:02 12.68 12.68 12.62 12.62 2.0K
11:03 12.64 12.64 12.49 12.49 8.5K
11:04 12.51 12.51 12.51 12.51 2.2K
11:05 12.51 12.51 12.46 12.46 1.7K
11:06 12.46 12.46 12.46 12.46 0.3K
11:07 12.46 12.46 12.46 12.46 0.0K
11:08 12.46 12.46 12.46 12.46 0.0K
11:09 12.46 12.46 12.46 12.46 0.0K
11:10 12.60 12.60 12.52 12.52 16.2K
11:11 12.52 12.52 12.52 12.52 3.1K
11:12 12.51 12.51 12.42 12.42 4.3K
11:13 12.38 12.38 12.38 12.38 0.8K
11:14 12.34 12.34 12.25 12.25 2.1K
11:15 12.24 12.24 12.22 12.22 0.8K
11:16 12.22 12.27 12.22 12.27 1.9K
11:17 12.33 12.33 12.33 12.33 1.2K
11:18 12.33 12.33 12.33 12.33 0.2K
11:19 12.32 12.48 12.32 12.48 6.2K
11:20 12.48 12.48 12.38 12.38 3.3K
11:21 12.38 12.44 12.38 12.44 0.9K
11:22 12.44 12.44 12.44 12.44 0.1K
11:23 12.44 12.44 12.44 12.44 0.0K
11:24 12.46 12.46 12.46 12.46 1.1K
11:25 12.46 12.50 12.46 12.50 5.8K
11:26 12.50 12.50 12.50 12.50 0.5K
11:27 12.51 12.51 12.48 12.48 5.2K
11:28 12.50 12.50 12.50 12.50 0.2K
11:29 12.50 12.50 12.50 12.50 0.1K
11:30 12.50 12.50 12.50 12.50 0.6K
11:31 12.50 12.50 12.50 12.50 0.1K
11:32 12.50 12.50 12.50 12.50 0.0K
11:33 12.50 12.50 12.50 12.50 0.3K
11:34 12.50 12.50 12.50 12.50 0.1K
11:35 12.50 12.50 12.46 12.46 5.4K
11:36 12.46 12.46 12.41 12.41 4.2K
11:37 12.41 12.46 12.41 12.46 0.6K
11:38 12.46 12.46 12.46 12.46 0.0K
11:39 12.46 12.46 12.46 12.46 0.2K
11:40 12.46 12.46 12.46 12.46 1.1K
11:41 12.46 12.46 12.46 12.46 0.2K
11:42 12.41 12.43 12.41 12.43 5.1K
11:43 12.43 12.43 12.43 12.43 0.0K
11:44 12.43 12.50 12.43 12.50 4.5K
11:45 12.50 12.50 12.43 12.43 2.1K
11:46 12.43 12.43 12.43 12.43 0.1K
11:47 12.45 12.45 12.45 12.45 0.4K
11:48 12.45 12.45 12.45 12.45 0.1K
11:49 12.45 12.45 12.45 12.45 0.1K
11:50 12.45 12.45 12.45 12.45 0.5K
11:51 12.45 12.45 12.44 12.44 0.4K
11:52 12.44 12.44 12.44 12.44 0.2K
11:53 12.44 12.44 12.44 12.44 0.0K
11:54 12.44 12.44 12.44 12.44 1.1K
11:55 12.44 12.46 12.44 12.46 1.7K
11:56 12.51 12.51 12.51 12.51 5.7K
11:57 12.51 12.53 12.51 12.53 0.5K
11:58 12.53 12.56 12.53 12.56 0.9K
11:59 12.56 12.62 12.56 12.58 2.9K
12:00 12.58 12.58 12.58 12.58 0.3K
12:01 12.60 12.60 12.60 12.60 1.7K
12:02 12.60 12.60 12.46 12.46 3.1K
12:03 12.48 12.48 12.46 12.46 1.1K
12:04 12.46 12.46 12.45 12.45 0.7K
12:05 12.45 12.45 12.45 12.45 0.3K
12:06 12.45 12.45 12.45 12.45 0.3K
12:07 12.45 12.45 12.45 12.45 0.0K
12:08 12.45 12.45 12.45 12.45 0.2K
12:09 12.52 12.52 12.45 12.45 8.2K
12:10 12.45 12.45 12.45 12.45 0.2K
12:11 12.45 12.45 12.45 12.45 0.1K
12:12 12.45 12.45 12.45 12.45 0.2K
12:13 12.45 12.45 12.45 12.45 0.2K
12:14 12.45 12.45 12.45 12.45 0.0K
12:15 12.50 12.50 12.50 12.50 0.3K
12:16 12.50 12.50 12.50 12.50 0.6K
12:17 12.50 12.50 12.50 12.50 0.1K
12:18 12.50 12.50 12.50 12.50 0.3K
12:19 12.50 12.50 12.50 12.50 0.5K
12:20 12.50 12.50 12.50 12.50 0.0K
12:21 12.50 12.50 12.48 12.48 5.1K
12:22 12.48 12.48 12.48 12.48 3.4K
12:23 12.48 12.48 12.48 12.48 0.5K
12:24 12.48 12.48 12.48 12.48 0.1K
12:25 12.48 12.48 12.48 12.48 0.1K
12:26 12.48 12.48 12.48 12.48 0.6K
12:27 12.48 12.50 12.48 12.50 0.3K
12:28 12.49 12.49 12.49 12.49 0.3K
12:29 12.49 12.49 12.49 12.49 0.2K
12:30 12.49 12.54 12.46 12.46 11.8K
12:31 12.46 12.46 12.45 12.45 1.1K
12:32 12.45 12.45 12.37 12.37 2.3K
12:33 12.37 12.37 12.37 12.37 0.2K
12:34 12.36 12.36 12.36 12.36 0.1K
12:35 12.36 12.36 12.36 12.36 0.8K
12:36 12.36 12.36 12.36 12.36 0.4K
12:37 12.36 12.36 12.36 12.36 0.5K
12:38 12.36 12.36 12.33 12.36 1.2K
12:39 12.36 12.38 12.36 12.38 0.8K
12:40 12.38 12.38 12.38 12.38 0.7K
12:41 12.39 12.39 12.36 12.36 3.1K
12:42 12.36 12.36 12.36 12.36 0.0K
12:43 12.36 12.36 12.36 12.36 0.4K
12:44 12.36 12.36 12.35 12.35 1.5K
12:45 12.35 12.35 12.35 12.35 0.4K
12:46 12.35 12.35 12.35 12.35 0.7K
12:47 12.35 12.35 12.35 12.35 0.7K
12:48 12.35 12.35 12.35 12.35 0.9K
12:49 12.35 12.35 12.22 12.22 3.5K
12:50 12.19 12.19 12.19 12.19 1.4K
12:51 12.19 12.20 12.19 12.20 2.1K
12:52 12.20 12.20 12.20 12.20 0.0K
12:53 12.23 12.27 12.23 12.27 3.7K
12:54 12.26 12.26 12.26 12.26 2.6K
12:55 12.26 12.26 12.26 12.26 0.5K
12:56 12.26 12.26 12.23 12.23 2.6K
12:57 12.23 12.25 12.23 12.25 1.7K
12:58 12.25 12.25 12.24 12.24 0.8K
12:59 12.26 12.26 12.26 12.26 0.9K
13:00 12.26 12.26 12.26 12.26 0.3K
13:01 12.26 12.30 12.26 12.30 0.7K
13:02 12.27 12.27 12.27 12.27 1.1K
13:03 12.27 12.27 12.25 12.25 5.5K
13:04 12.25 12.25 12.25 12.25 1.8K
13:05 12.25 12.25 12.25 12.25 0.1K
13:06 12.25 12.25 12.25 12.25 0.8K
13:07 12.26 12.26 12.26 12.26 1.3K
13:08 12.26 12.26 12.26 12.26 0.4K
13:09 12.26 12.27 12.26 12.27 0.3K
13:10 12.27 12.33 12.27 12.33 3.3K
13:11 12.33 12.35 12.33 12.35 0.5K
13:12 12.35 12.35 12.35 12.35 0.0K
13:13 12.35 12.35 12.35 12.35 0.0K
13:14 12.35 12.35 12.32 12.32 3.1K
13:15 12.34 12.34 12.29 12.29 3.0K
13:16 12.29 12.29 12.29 12.29 0.2K
13:17 12.29 12.29 12.24 12.26 0.9K
13:18 12.26 12.26 12.25 12.25 0.3K
13:19 12.25 12.25 12.25 12.25 1.8K
13:20 12.25 12.25 12.25 12.25 0.1K
13:21 12.25 12.27 12.24 12.24 4.4K
13:22 12.24 12.24 12.20 12.20 6.7K
13:23 12.20 12.24 12.20 12.20 2.2K
13:24 12.24 12.24 12.24 12.24 0.9K
13:25 12.24 12.24 12.22 12.24 3.9K
13:26 12.24 12.24 12.23 12.23 1.3K
13:27 12.23 12.23 12.23 12.23 0.1K
13:28 12.24 12.25 12.24 12.25 1.1K
13:29 12.24 12.24 12.24 12.24 1.6K
13:30 12.24 12.24 12.24 12.24 0.3K
13:31 12.24 12.24 12.22 12.22 4.3K
13:32 12.22 12.24 12.22 12.24 2.6K
13:33 12.25 12.25 12.25 12.25 0.4K
13:34 12.25 12.26 12.25 12.26 0.4K
13:35 12.26 12.26 12.26 12.26 0.8K
13:36 12.26 12.26 12.26 12.26 0.5K
13:37 12.26 12.31 12.26 12.31 1.0K
13:38 12.31 12.31 12.29 12.30 0.8K
13:39 12.31 12.37 12.31 12.37 10.5K
13:40 12.37 12.37 12.37 12.37 0.2K
13:41 12.37 12.37 12.37 12.37 0.3K
13:42 12.37 12.37 12.37 12.37 0.6K
13:43 12.37 12.39 12.37 12.39 0.6K
13:44 12.39 12.39 12.39 12.39 0.1K
13:45 12.39 12.39 12.39 12.39 0.4K
13:46 12.39 12.39 12.35 12.35 1.5K
13:47 12.33 12.33 12.26 12.26 1.4K
13:48 12.26 12.26 12.26 12.26 0.2K
13:49 12.26 12.26 12.26 12.26 0.5K
13:50 12.25 12.25 12.25 12.25 0.7K
13:51 12.25 12.26 12.25 12.26 1.7K
13:52 12.26 12.26 12.25 12.25 1.6K
13:53 12.25 12.25 12.25 12.25 0.2K
13:54 12.25 12.25 12.25 12.25 0.3K
13:55 12.25 12.25 12.25 12.25 0.7K
13:56 12.25 12.28 12.25 12.28 5.2K
13:57 12.28 12.28 12.26 12.26 1.0K
13:58 12.26 12.26 12.26 12.26 0.3K
13:59 12.26 12.26 12.26 12.26 0.2K
14:00 12.26 12.28 12.26 12.28 1.4K
14:01 12.28 12.29 12.28 12.29 0.9K
14:02 12.29 12.29 12.29 12.29 0.3K
14:03 12.26 12.26 12.24 12.24 5.1K
14:04 12.23 12.24 12.23 12.24 0.6K
14:05 12.24 12.24 12.04 12.04 4.1K
14:06 12.09 12.09 12.04 12.04 3.3K
14:07 12.04 12.04 12.04 12.04 0.0K
14:08 12.04 12.04 12.01 12.01 0.9K
14:09 12.00 12.03 12.00 12.03 2.1K
14:10 12.03 12.05 12.03 12.03 3.4K
14:11 12.00 12.00 12.00 12.00 0.3K
14:12 12.00 12.00 12.00 12.00 0.8K
14:13 12.00 12.00 12.00 12.00 0.2K
14:14 12.00 12.00 11.97 11.97 1.6K
14:15 11.94 11.94 11.94 11.94 1.5K
14:16 11.95 11.95 11.95 11.95 3.3K
14:17 11.95 11.95 11.95 11.95 0.5K
14:18 11.97 11.97 11.97 11.97 0.6K
14:19 11.97 11.97 11.97 11.97 0.8K
14:20 11.96 11.96 11.89 11.89 4.9K
14:21 11.89 12.00 11.89 12.00 3.1K
14:22 12.00 12.00 12.00 12.00 0.2K
14:23 12.00 12.00 12.00 12.00 0.1K
14:24 11.99 11.99 11.99 11.99 0.2K
14:25 11.99 11.99 11.99 11.99 0.6K
14:26 11.99 12.00 11.99 12.00 1.8K
14:27 12.00 12.00 11.97 11.97 3.9K
14:28 11.97 11.97 11.95 11.96 1.5K
14:29 11.96 11.96 11.96 11.96 0.2K
14:30 11.96 11.96 11.96 11.96 0.4K
14:31 11.96 12.00 11.96 12.00 6.1K
14:32 12.00 12.01 12.00 12.01 0.3K
14:33 11.99 12.00 11.99 12.00 2.4K
14:34 12.00 12.00 12.00 12.00 0.0K
14:35 12.00 12.01 12.00 12.01 0.9K
14:36 12.01 12.01 12.01 12.01 0.4K
14:37 12.01 12.01 12.01 12.01 0.3K
14:38 12.01 12.01 11.99 11.99 4.6K
14:39 12.02 12.02 11.96 11.96 5.5K
14:40 11.96 11.96 11.96 11.96 0.6K
14:41 11.96 11.96 11.94 11.94 0.4K
14:42 11.94 11.96 11.92 11.96 5.4K
14:43 11.96 11.96 11.96 11.96 0.1K
14:44 11.96 11.98 11.96 11.98 0.3K
14:45 11.98 11.98 11.98 11.98 0.2K
14:46 11.98 11.99 11.98 11.99 0.7K
14:47 12.00 12.05 12.00 12.05 8.1K
14:48 12.05 12.13 12.05 12.13 3.0K
14:49 12.13 12.13 12.11 12.11 2.1K
14:50 12.11 12.11 12.11 12.11 0.6K
14:51 12.11 12.11 12.09 12.09 1.9K
14:52 12.07 12.07 11.98 11.98 1.1K
14:53 11.98 11.98 11.95 11.95 1.0K
14:54 11.93 11.96 11.93 11.96 3.9K
14:55 11.96 11.96 11.96 11.96 0.1K
14:56 11.96 11.97 11.96 11.97 1.4K
14:57 11.97 11.97 11.97 11.97 0.8K
14:58 11.97 11.97 11.97 11.97 0.3K
14:59 11.97 11.97 11.97 11.97 0.2K
15:00 11.97 11.97 11.96 11.96 1.9K
15:01 11.96 11.96 11.96 11.96 2.7K
15:02 11.96 11.96 11.96 11.96 5.9K
15:03 11.96 11.96 11.96 11.96 0.1K
15:04 11.96 11.96 11.95 11.95 0.7K
15:05 11.95 11.96 11.95 11.96 0.6K
15:06 11.96 11.96 11.96 11.96 0.8K
15:07 11.95 11.95 11.95 11.95 1.1K
15:08 11.95 11.95 11.85 11.85 3.6K
15:09 11.85 11.85 11.85 11.85 0.0K
15:10 11.83 11.83 11.80 11.80 1.2K
15:11 11.80 11.85 11.78 11.78 10.3K
15:12 11.76 11.79 11.76 11.78 1.8K
15:13 11.79 11.79 11.78 11.78 1.9K
15:14 11.80 11.80 11.77 11.79 7.4K
15:15 11.82 11.82 11.81 11.81 1.0K
15:16 11.81 11.81 11.80 11.81 1.4K
15:17 11.81 11.81 11.81 11.81 1.0K
15:18 11.81 11.81 11.81 11.81 0.3K
15:19 11.81 11.81 11.81 11.81 1.2K
15:20 11.81 11.81 11.81 11.81 2.5K
15:21 11.81 11.81 11.78 11.78 1.0K
15:22 11.78 11.78 11.78 11.78 0.6K
15:23 11.78 11.78 11.77 11.77 13.3K
15:24 11.76 11.76 11.76 11.76 1.7K
15:25 11.76 11.76 11.76 11.76 2.7K
15:26 11.78 11.80 11.78 11.80 4.2K
15:27 11.80 11.81 11.74 11.74 3.2K
15:28 11.74 11.77 11.74 11.77 3.1K
15:29 11.77 11.77 11.77 11.77 1.0K
15:30 11.77 11.77 11.77 11.77 1.5K
15:31 11.77 11.80 11.77 11.80 8.4K
15:32 11.80 11.81 11.80 11.81 1.2K
15:33 11.81 11.81 11.81 11.81 1.2K
15:34 11.81 11.81 11.81 11.81 0.3K
15:35 11.81 11.81 11.80 11.81 6.7K
15:36 11.81 11.85 11.81 11.85 2.8K
15:37 11.85 11.99 11.85 11.97 9.2K
15:38 11.97 11.97 11.96 11.96 2.4K
15:39 11.97 11.99 11.96 11.99 3.6K
15:40 11.99 11.99 11.96 11.96 1.5K
15:41 11.97 11.97 11.96 11.97 2.7K
15:42 11.97 11.98 11.93 11.98 6.8K
15:43 12.00 12.04 12.00 12.04 2.7K
15:44 12.04 12.04 12.00 12.00 5.8K
15:45 12.00 12.00 12.00 12.00 1.4K
15:46 12.00 12.00 11.96 11.96 2.1K
15:47 11.93 11.94 11.93 11.94 6.7K
15:48 11.98 11.99 11.97 11.98 4.5K
15:49 11.97 11.98 11.97 11.98 2.4K
15:50 11.98 11.99 11.98 11.99 8.8K
15:51 12.03 12.06 12.03 12.04 8.7K
15:52 12.04 12.06 12.04 12.06 5.6K
15:53 12.04 12.05 12.04 12.05 6.6K
15:54 12.01 12.01 11.97 11.97 4.5K
15:55 11.98 12.01 11.98 12.00 18.5K
15:56 11.95 11.96 11.95 11.96 8.0K
15:57 11.96 11.96 11.92 11.92 7.5K
15:58 11.93 11.97 11.93 11.97 12.2K
15:59 11.97 12.00 11.96 12.00 14.6K
16:00 12.00 12.00 11.95 11.97 131.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし