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 11.66 11.68 11.66 11.68 18.6K
09:32 11.68 11.68 11.68 11.68 0.0K
09:33 11.68 11.68 11.68 11.68 0.0K
09:34 11.68 11.68 11.68 11.68 0.0K
09:35 11.68 11.68 11.68 11.68 0.0K
09:36 11.68 11.68 11.68 11.68 0.0K
09:37 11.68 11.68 11.68 11.68 0.0K
09:38 11.68 11.68 11.68 11.68 0.0K
09:39 11.68 11.68 11.68 11.68 0.0K
09:40 11.68 11.72 11.68 11.72 0.1K
09:41 11.72 11.72 11.72 11.72 0.0K
09:42 11.72 11.72 11.72 11.72 0.0K
09:43 11.72 11.72 11.72 11.72 0.0K
09:44 11.72 11.72 11.72 11.72 0.0K
09:45 11.72 11.72 11.72 11.72 0.0K
09:46 11.72 11.72 11.72 11.72 0.1K
09:47 11.72 11.72 11.72 11.72 0.0K
09:48 11.72 11.72 11.72 11.72 0.0K
09:49 11.72 11.72 11.66 11.66 0.2K
09:50 11.66 11.76 11.66 11.68 0.2K
09:51 11.68 11.68 11.68 11.68 0.0K
09:52 11.68 11.68 11.68 11.68 0.0K
09:53 11.68 11.68 11.68 11.68 0.1K
09:54 11.68 11.68 11.68 11.68 0.1K
09:55 11.68 11.68 11.68 11.68 0.1K
09:56 11.70 11.70 11.70 11.70 0.2K
09:57 11.70 11.70 11.70 11.70 0.1K
09:58 11.70 11.70 11.70 11.70 0.0K
09:59 11.70 11.70 11.70 11.70 0.1K
10:00 11.70 11.70 11.70 11.70 0.0K
10:01 11.70 11.70 11.70 11.70 0.9K
10:02 11.70 11.70 11.70 11.70 0.2K
10:03 11.74 11.74 11.74 11.74 0.2K
10:04 11.74 11.74 11.74 11.74 0.0K
10:05 11.74 11.74 11.74 11.74 0.1K
10:06 11.74 11.74 11.74 11.74 0.2K
10:07 11.74 11.74 11.74 11.74 0.3K
10:08 11.73 11.75 11.71 11.71 2.0K
10:09 11.71 11.71 11.71 11.71 0.2K
10:10 11.66 11.66 11.66 11.66 0.1K
10:11 11.66 11.66 11.66 11.66 0.0K
10:12 11.66 11.66 11.66 11.66 0.2K
10:13 11.68 11.68 11.68 11.68 0.4K
10:14 11.71 11.71 11.70 11.70 1.8K
10:15 11.70 11.70 11.67 11.67 1.1K
10:16 11.67 11.67 11.67 11.67 0.3K
10:17 11.70 11.70 11.70 11.70 0.2K
10:18 11.70 11.70 11.70 11.70 0.0K
10:19 11.70 11.70 11.70 11.70 0.1K
10:20 11.67 11.67 11.67 11.67 0.1K
10:21 11.66 11.66 11.65 11.65 1.5K
10:22 11.67 11.67 11.67 11.67 0.7K
10:23 11.65 11.65 11.65 11.65 0.2K
10:24 11.65 11.65 11.65 11.65 0.1K
10:25 11.65 11.66 11.65 11.66 0.4K
10:26 11.66 11.66 11.66 11.66 0.4K
10:27 11.66 11.66 11.66 11.66 0.5K
10:28 11.66 11.66 11.66 11.66 0.0K
10:29 11.66 11.66 11.64 11.64 3.2K
10:30 11.63 11.65 11.63 11.65 1.7K
10:31 11.65 11.65 11.64 11.64 0.2K
10:32 11.69 11.71 11.69 11.70 1.9K
10:33 11.70 11.72 11.70 11.72 0.1K
10:34 11.72 11.72 11.72 11.72 0.1K
10:35 11.72 11.72 11.72 11.72 0.0K
10:36 11.72 11.72 11.72 11.72 0.0K
10:37 11.72 11.72 11.72 11.72 0.0K
10:38 11.72 11.77 11.72 11.77 0.7K
10:39 11.77 11.77 11.72 11.72 0.4K
10:40 11.72 11.72 11.71 11.71 0.1K
10:41 11.71 11.76 11.71 11.76 0.5K
10:42 11.76 11.84 11.76 11.84 0.8K
10:43 11.84 11.84 11.84 11.84 0.4K
10:44 11.84 11.84 11.80 11.80 0.4K
10:45 11.80 11.80 11.80 11.80 0.2K
10:46 11.80 11.80 11.80 11.80 0.1K
10:47 11.84 11.84 11.82 11.82 0.7K
10:48 11.82 11.82 11.82 11.82 0.2K
10:49 11.82 11.83 11.82 11.83 0.2K
10:50 11.83 11.83 11.83 11.83 0.4K
10:51 11.83 11.84 11.83 11.84 0.3K
10:52 11.84 11.84 11.83 11.83 0.3K
10:53 11.83 11.83 11.79 11.79 2.2K
10:54 11.79 11.79 11.79 11.79 0.0K
10:55 11.79 11.79 11.79 11.79 0.0K
10:56 11.79 11.82 11.79 11.82 0.8K
10:57 11.82 11.82 11.82 11.82 0.1K
10:58 11.82 11.82 11.82 11.82 0.2K
10:59 11.82 11.82 11.81 11.81 4.1K
11:00 11.81 11.81 11.81 11.81 0.7K
11:01 11.81 11.81 11.81 11.81 0.4K
11:02 11.81 11.81 11.81 11.81 0.2K
11:03 11.81 11.81 11.81 11.81 0.2K
11:04 11.81 11.81 11.81 11.81 0.2K
11:05 11.81 11.81 11.81 11.81 0.3K
11:06 11.81 11.81 11.79 11.79 0.2K
11:07 11.79 11.79 11.79 11.79 0.1K
11:08 11.83 11.83 11.81 11.81 0.4K
11:09 11.81 11.81 11.81 11.81 0.2K
11:10 11.81 11.81 11.81 11.81 0.0K
11:11 11.81 11.84 11.81 11.82 0.9K
11:12 11.84 11.84 11.84 11.84 0.9K
11:13 11.84 11.87 11.84 11.87 1.9K
11:14 11.87 11.88 11.86 11.88 3.5K
11:15 11.87 11.87 11.87 11.87 1.2K
11:16 11.87 11.89 11.87 11.89 2.2K
11:17 11.89 11.89 11.89 11.89 1.1K
11:18 11.89 11.89 11.88 11.88 0.4K
11:19 11.87 11.88 11.86 11.88 0.6K
11:20 11.88 11.89 11.88 11.89 0.4K
11:21 11.92 11.92 11.86 11.86 2.1K
11:22 11.85 11.85 11.85 11.85 1.3K
11:23 11.85 11.86 11.85 11.86 1.4K
11:24 11.86 11.91 11.86 11.91 0.5K
11:25 11.91 11.91 11.91 11.91 0.1K
11:26 11.91 11.91 11.91 11.91 0.1K
11:27 11.91 11.91 11.86 11.86 0.2K
11:28 11.86 11.88 11.86 11.88 0.4K
11:29 11.88 11.88 11.86 11.86 0.4K
11:30 11.88 11.90 11.88 11.90 0.4K
11:31 11.88 11.88 11.88 11.88 0.3K
11:32 11.88 11.88 11.88 11.88 0.3K
11:33 11.88 11.88 11.86 11.88 0.5K
11:34 11.88 11.88 11.88 11.88 0.5K
11:35 11.88 11.88 11.88 11.88 0.5K
11:36 11.90 11.90 11.88 11.88 0.6K
11:37 11.90 11.90 11.90 11.90 0.3K
11:38 11.88 11.88 11.88 11.88 0.2K
11:39 11.90 11.90 11.90 11.90 0.2K
11:40 11.90 11.90 11.90 11.90 1.0K
11:41 11.92 11.92 11.92 11.92 0.7K
11:42 11.91 11.92 11.91 11.92 0.4K
11:43 11.92 11.92 11.89 11.89 2.1K
11:44 11.87 11.87 11.87 11.87 0.5K
11:45 11.87 11.87 11.87 11.87 0.3K
11:46 11.89 11.89 11.88 11.88 0.8K
11:47 11.88 11.88 11.88 11.88 0.0K
11:48 11.89 11.89 11.89 11.89 3.0K
11:49 11.89 11.89 11.89 11.89 0.0K
11:50 11.89 11.89 11.89 11.89 0.2K
11:51 11.91 11.91 11.91 11.91 1.5K
11:52 11.91 11.92 11.91 11.92 0.5K
11:53 11.92 11.92 11.92 11.92 0.3K
11:54 11.88 11.88 11.88 11.88 0.6K
11:55 11.92 11.92 11.92 11.92 0.7K
11:56 11.95 11.95 11.95 11.95 0.3K
11:57 11.95 11.95 11.95 11.95 0.4K
11:58 11.95 11.95 11.95 11.95 0.1K
11:59 11.95 11.95 11.94 11.94 1.0K
12:00 11.94 11.94 11.94 11.94 0.4K
12:01 11.94 11.94 11.94 11.94 0.5K
12:02 11.94 11.98 11.92 11.98 0.6K
12:03 11.98 11.98 11.98 11.98 0.4K
12:04 11.98 11.98 11.98 11.98 0.0K
12:05 11.98 11.98 11.98 11.98 0.2K
12:06 11.98 11.98 11.98 11.98 0.2K
12:07 11.98 11.98 11.94 11.94 0.3K
12:08 11.94 11.94 11.94 11.94 0.1K
12:09 11.96 11.96 11.96 11.96 1.3K
12:10 11.96 11.96 11.96 11.96 0.1K
12:11 11.96 11.98 11.96 11.98 1.5K
12:12 11.98 11.98 11.98 11.98 0.1K
12:13 11.98 11.98 11.98 11.98 0.2K
12:14 11.98 11.99 11.98 11.99 0.1K
12:15 11.99 12.01 11.99 12.01 0.4K
12:16 12.01 12.01 12.01 12.01 0.1K
12:17 12.01 12.01 11.99 12.00 0.7K
12:18 12.01 12.01 12.01 12.01 0.5K
12:19 12.01 12.02 12.01 12.02 0.3K
12:20 12.02 12.02 12.02 12.02 0.6K
12:21 12.03 12.03 12.02 12.02 1.1K
12:22 12.02 12.02 12.02 12.02 0.2K
12:23 12.03 12.03 12.03 12.03 0.2K
12:24 12.00 12.00 12.00 12.00 1.0K
12:25 12.00 12.02 12.00 12.02 0.6K
12:26 12.02 12.02 12.02 12.02 1.0K
12:27 12.02 12.02 12.02 12.02 0.1K
12:28 12.02 12.02 12.02 12.02 0.0K
12:29 12.02 12.02 12.02 12.02 0.1K
12:30 12.00 12.02 12.00 12.02 2.3K
12:31 12.02 12.02 12.02 12.02 0.2K
12:32 12.02 12.02 11.98 11.98 0.3K
12:33 11.98 11.98 11.98 11.98 0.1K
12:34 11.98 11.98 11.98 11.98 0.1K
12:35 11.98 11.98 11.98 11.98 0.2K
12:36 11.98 12.04 11.98 12.04 1.5K
12:37 12.04 12.04 12.04 12.04 0.7K
12:38 12.04 12.06 12.04 12.06 2.4K
12:39 12.06 12.06 12.06 12.06 0.0K
12:40 12.06 12.06 12.06 12.06 0.1K
12:41 12.07 12.07 12.07 12.07 0.8K
12:42 12.07 12.07 12.07 12.07 0.0K
12:43 12.07 12.08 12.07 12.08 0.1K
12:44 12.07 12.07 12.07 12.07 0.9K
12:45 12.07 12.07 12.07 12.07 0.5K
12:46 12.07 12.07 12.07 12.07 0.1K
12:47 12.08 12.09 12.08 12.09 1.5K
12:48 12.07 12.08 12.07 12.08 2.9K
12:49 12.08 12.12 12.07 12.07 7.5K
12:50 12.07 12.07 12.07 12.07 1.2K
12:51 12.07 12.07 12.07 12.07 0.2K
12:52 12.07 12.08 12.07 12.08 0.5K
12:53 12.08 12.08 12.08 12.08 0.6K
12:54 12.11 12.13 12.11 12.13 0.9K
12:55 12.13 12.13 12.12 12.12 0.6K
12:56 12.12 12.15 12.12 12.15 0.5K
12:57 12.14 12.14 12.14 12.14 0.1K
12:58 12.15 12.15 12.15 12.15 0.1K
12:59 12.16 12.17 12.15 12.15 2.7K
13:00 12.15 12.15 12.15 12.15 0.0K
13:01 12.15 12.15 12.14 12.14 1.7K
13:02 12.12 12.12 12.12 12.12 0.5K
13:03 12.12 12.12 12.12 12.12 0.0K
13:04 12.12 12.12 12.12 12.12 0.3K
13:05 12.12 12.12 12.12 12.12 0.1K
13:06 12.12 12.12 12.12 12.12 0.3K
13:07 12.12 12.12 12.12 12.12 0.1K
13:08 12.11 12.11 12.11 12.11 0.2K
13:09 12.11 12.11 12.11 12.11 3.1K
13:10 12.11 12.11 12.09 12.09 1.1K
13:11 12.09 12.10 12.09 12.10 0.2K
13:12 12.10 12.10 12.10 12.10 0.3K
13:13 12.10 12.11 12.10 12.11 3.6K
13:14 12.11 12.11 12.11 12.11 0.9K
13:15 12.11 12.11 12.11 12.11 0.2K
13:16 12.11 12.15 12.11 12.15 1.7K
13:17 12.14 12.14 12.14 12.14 0.2K
13:18 12.14 12.14 12.13 12.13 0.8K
13:19 12.13 12.15 12.10 12.10 3.5K
13:20 12.10 12.10 12.09 12.09 0.8K
13:21 12.09 12.09 12.09 12.09 1.2K
13:22 12.09 12.09 12.09 12.09 1.3K
13:23 12.09 12.09 12.09 12.09 0.1K
13:24 12.09 12.09 12.09 12.09 3.6K
13:25 12.09 12.09 12.09 12.09 0.3K
13:26 12.09 12.09 12.09 12.09 0.1K
13:27 12.15 12.16 12.15 12.16 3.1K
13:28 12.16 12.16 12.13 12.13 1.6K
13:29 12.13 12.13 12.13 12.13 0.2K
13:30 12.12 12.13 12.12 12.13 1.9K
13:31 12.13 12.13 12.13 12.13 0.2K
13:32 12.13 12.13 12.13 12.13 0.2K
13:33 12.13 12.13 12.13 12.13 0.2K
13:34 12.14 12.14 12.13 12.13 1.3K
13:35 12.14 12.14 12.14 12.14 0.2K
13:36 12.14 12.14 12.14 12.14 0.5K
13:37 12.15 12.15 12.15 12.15 1.7K
13:38 12.14 12.14 12.14 12.14 1.7K
13:39 12.14 12.14 12.14 12.14 0.1K
13:40 12.14 12.14 12.14 12.14 0.0K
13:41 12.13 12.14 12.13 12.14 1.3K
13:42 12.14 12.14 12.14 12.14 0.2K
13:43 12.14 12.14 12.14 12.14 0.0K
13:44 12.14 12.14 12.14 12.14 0.4K
13:45 12.14 12.16 12.14 12.16 0.2K
13:46 12.16 12.16 12.16 12.16 0.2K
13:47 12.16 12.16 12.16 12.16 0.0K
13:48 12.15 12.15 12.15 12.15 0.7K
13:49 12.15 12.15 12.15 12.15 0.0K
13:50 12.15 12.15 12.15 12.15 0.2K
13:51 12.16 12.16 12.15 12.15 2.3K
13:52 12.16 12.16 12.16 12.16 0.2K
13:53 12.16 12.16 12.16 12.16 0.0K
13:54 12.16 12.16 12.16 12.16 0.1K
13:55 12.13 12.13 12.13 12.13 4.8K
13:56 12.13 12.13 12.13 12.13 0.0K
13:57 12.13 12.13 12.13 12.13 0.1K
13:58 12.13 12.13 12.12 12.12 0.3K
13:59 12.14 12.14 12.14 12.14 0.5K
14:00 12.12 12.12 12.12 12.12 1.0K
14:01 12.12 12.12 12.12 12.12 0.0K
14:02 12.11 12.11 12.11 12.11 1.0K
14:03 12.11 12.11 12.11 12.11 0.0K
14:04 12.11 12.13 12.11 12.12 1.2K
14:05 12.12 12.12 12.12 12.12 0.9K
14:06 12.12 12.13 12.12 12.13 0.8K
14:07 12.13 12.13 12.13 12.13 0.2K
14:08 12.13 12.13 12.12 12.12 0.5K
14:09 12.12 12.13 12.12 12.13 0.4K
14:10 12.13 12.13 12.13 12.13 1.1K
14:11 12.13 12.14 12.13 12.14 0.3K
14:12 12.14 12.14 12.14 12.14 0.7K
14:13 12.14 12.14 12.14 12.14 0.2K
14:14 12.14 12.14 12.14 12.14 0.1K
14:15 12.14 12.16 12.14 12.16 0.6K
14:16 12.16 12.17 12.16 12.16 1.8K
14:17 12.16 12.17 12.16 12.17 1.2K
14:18 12.17 12.17 12.17 12.17 0.3K
14:19 12.17 12.17 12.17 12.17 0.2K
14:20 12.17 12.17 12.16 12.16 1.0K
14:21 12.16 12.16 12.15 12.15 1.6K
14:22 12.15 12.16 12.15 12.16 1.7K
14:23 12.16 12.16 12.16 12.16 0.4K
14:24 12.17 12.17 12.17 12.17 0.3K
14:25 12.17 12.17 12.17 12.17 0.0K
14:26 12.16 12.16 12.16 12.16 2.0K
14:27 12.16 12.16 12.16 12.16 0.3K
14:28 12.16 12.16 12.16 12.16 0.1K
14:29 12.17 12.17 12.17 12.17 0.5K
14:30 12.17 12.17 12.17 12.17 0.2K
14:31 12.17 12.17 12.17 12.17 0.4K
14:32 12.17 12.17 12.17 12.17 0.1K
14:33 12.17 12.19 12.17 12.19 3.9K
14:34 12.18 12.18 12.18 12.18 2.1K
14:35 12.17 12.17 12.17 12.17 1.0K
14:36 12.17 12.17 12.17 12.17 0.3K
14:37 12.17 12.17 12.17 12.17 0.3K
14:38 12.17 12.18 12.17 12.18 1.1K
14:39 12.18 12.18 12.18 12.18 1.4K
14:40 12.18 12.18 12.18 12.18 0.4K
14:41 12.18 12.18 12.18 12.18 0.6K
14:42 12.18 12.18 12.17 12.17 1.8K
14:43 12.17 12.17 12.13 12.13 2.3K
14:44 12.13 12.13 12.13 12.13 0.1K
14:45 12.12 12.13 12.12 12.13 1.5K
14:46 12.13 12.13 12.12 12.12 0.2K
14:47 12.12 12.12 12.12 12.12 0.1K
14:48 12.12 12.13 12.12 12.13 0.4K
14:49 12.13 12.13 12.12 12.12 1.6K
14:50 12.12 12.12 12.12 12.12 0.3K
14:51 12.12 12.12 12.12 12.12 0.1K
14:52 12.12 12.13 12.12 12.13 0.7K
14:53 12.13 12.13 12.13 12.13 0.0K
14:54 12.13 12.13 12.13 12.13 0.0K
14:55 12.13 12.13 12.13 12.13 0.3K
14:56 12.13 12.13 12.12 12.13 2.2K
14:57 12.14 12.14 12.14 12.14 0.6K
14:58 12.14 12.14 12.12 12.12 2.2K
14:59 12.12 12.12 12.12 12.12 0.0K
15:00 12.13 12.13 12.12 12.12 0.5K
15:01 12.12 12.12 12.11 12.11 0.7K
15:02 12.11 12.11 12.11 12.11 0.0K
15:03 12.11 12.11 12.11 12.11 0.3K
15:04 12.11 12.11 12.10 12.10 1.6K
15:05 12.10 12.10 12.08 12.08 4.5K
15:06 12.08 12.08 12.02 12.02 0.7K
15:07 12.02 12.02 12.02 12.02 0.1K
15:08 12.02 12.02 12.02 12.02 0.1K
15:09 12.02 12.02 12.02 12.02 0.3K
15:10 12.02 12.02 12.02 12.02 0.3K
15:11 12.02 12.02 12.02 12.02 0.7K
15:12 12.02 12.04 12.02 12.04 13.9K
15:13 12.04 12.04 12.03 12.03 3.1K
15:14 12.03 12.03 12.03 12.03 0.3K
15:15 12.03 12.03 12.03 12.03 1.2K
15:16 12.03 12.03 12.03 12.03 0.2K
15:17 12.04 12.04 12.03 12.03 1.0K
15:18 12.04 12.04 12.04 12.04 0.4K
15:19 12.04 12.04 12.04 12.04 0.4K
15:20 12.04 12.04 12.04 12.04 2.2K
15:21 12.05 12.05 12.05 12.05 4.4K
15:22 12.05 12.05 12.05 12.05 0.1K
15:23 12.05 12.05 12.02 12.02 2.6K
15:24 12.02 12.02 12.02 12.02 0.5K
15:25 12.02 12.02 12.01 12.01 0.5K
15:26 12.01 12.01 12.01 12.01 0.5K
15:27 12.01 12.01 12.01 12.01 1.2K
15:28 12.01 12.02 12.01 12.02 1.9K
15:29 12.02 12.02 12.02 12.02 0.3K
15:30 12.02 12.02 12.02 12.02 0.2K
15:31 12.02 12.04 12.02 12.04 0.7K
15:32 12.04 12.04 12.04 12.04 0.9K
15:33 12.04 12.07 12.04 12.06 3.1K
15:34 12.06 12.06 12.06 12.06 0.8K
15:35 12.06 12.07 12.05 12.05 2.1K
15:36 12.06 12.06 12.06 12.06 0.4K
15:37 12.06 12.06 12.06 12.06 0.2K
15:38 12.06 12.06 12.05 12.05 0.5K
15:39 12.05 12.05 12.05 12.05 0.5K
15:40 12.05 12.07 12.05 12.07 1.7K
15:41 12.07 12.07 12.06 12.06 0.5K
15:42 12.06 12.07 12.06 12.06 1.8K
15:43 12.06 12.06 12.05 12.06 2.5K
15:44 12.05 12.07 12.05 12.07 4.0K
15:45 12.05 12.05 12.04 12.05 6.6K
15:46 12.05 12.05 12.03 12.03 0.9K
15:47 12.03 12.03 12.03 12.03 1.6K
15:48 12.04 12.04 12.04 12.04 0.6K
15:49 12.03 12.03 12.03 12.03 0.5K
15:50 12.03 12.03 12.02 12.02 8.7K
15:51 12.02 12.06 12.02 12.06 1.7K
15:52 12.06 12.06 12.05 12.05 1.1K
15:53 12.04 12.04 12.04 12.04 2.8K
15:54 12.04 12.06 12.04 12.06 2.0K
15:55 12.06 12.06 12.04 12.04 5.0K
15:56 12.09 12.09 12.06 12.06 7.5K
15:57 12.06 12.08 12.06 12.07 9.3K
15:58 12.06 12.06 12.02 12.02 12.5K
15:59 12.02 12.08 12.02 12.08 24.3K
16:00 12.06 12.06 12.02 12.02 149.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし