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 12.35 12.35 12.22 12.22 5.7K
09:32 12.21 12.21 12.04 12.04 5.8K
09:33 12.00 12.00 12.00 12.00 0.3K
09:34 12.17 12.17 12.17 12.17 2.4K
09:35 12.01 12.03 11.95 12.03 5.5K
09:36 12.03 12.03 12.03 12.03 0.0K
09:37 12.03 12.03 12.03 12.03 0.3K
09:38 12.03 12.03 11.85 11.94 1.2K
09:39 11.94 11.94 11.94 11.94 0.0K
09:40 11.93 11.96 11.93 11.96 0.6K
09:41 11.88 11.88 11.88 11.88 0.6K
09:42 11.88 11.88 11.83 11.83 0.5K
09:43 11.86 11.86 11.86 11.86 0.3K
09:44 11.77 11.77 11.77 11.77 0.3K
09:45 11.77 11.77 11.77 11.77 0.0K
09:46 11.70 11.70 11.70 11.70 1.0K
09:47 11.65 11.65 11.61 11.61 1.4K
09:48 11.61 11.61 11.57 11.57 0.8K
09:49 11.59 11.60 11.59 11.60 0.4K
09:50 11.60 11.60 11.60 11.60 0.2K
09:51 11.60 11.61 11.60 11.61 5.6K
09:52 11.58 11.58 11.52 11.52 2.8K
09:53 11.50 11.50 11.50 11.50 2.7K
09:54 11.49 11.49 11.49 11.49 4.2K
09:55 11.49 11.49 11.49 11.49 0.2K
09:56 11.49 11.49 11.37 11.37 2.3K
09:57 11.36 11.38 11.33 11.33 5.6K
09:58 11.32 11.32 11.32 11.32 0.2K
09:59 11.32 11.32 11.24 11.24 3.9K
10:00 11.24 11.24 11.24 11.24 0.1K
10:01 11.21 11.24 11.21 11.24 0.7K
10:02 11.24 11.24 11.24 11.24 2.0K
10:03 11.24 11.24 11.24 11.24 0.5K
10:04 11.19 11.19 11.17 11.18 3.3K
10:05 11.18 11.18 11.18 11.18 0.0K
10:06 11.18 11.18 11.12 11.12 1.7K
10:07 11.12 11.15 11.12 11.15 2.1K
10:08 11.20 11.20 11.17 11.20 3.1K
10:09 11.21 11.22 11.20 11.20 5.3K
10:10 11.22 11.22 11.22 11.22 18.7K
10:11 11.22 11.25 11.22 11.25 2.0K
10:12 11.25 11.25 11.22 11.25 1.6K
10:13 11.25 11.25 11.25 11.25 0.0K
10:14 11.25 11.25 11.17 11.17 18.8K
10:15 11.18 11.28 11.18 11.28 1.7K
10:16 11.28 11.31 11.28 11.31 0.5K
10:17 11.31 11.31 11.29 11.29 0.9K
10:18 11.32 11.32 11.32 11.32 0.7K
10:19 11.32 11.32 11.32 11.32 0.4K
10:20 11.32 11.32 11.32 11.32 0.1K
10:21 11.32 11.32 11.32 11.32 0.2K
10:22 11.28 11.28 11.24 11.24 1.2K
10:23 11.24 11.24 11.24 11.24 0.1K
10:24 11.24 11.24 11.20 11.20 9.3K
10:25 11.23 11.23 11.23 11.23 2.8K
10:26 11.12 11.28 11.12 11.28 16.3K
10:27 11.28 11.28 11.23 11.23 1.8K
10:28 11.23 11.23 11.18 11.18 4.6K
10:29 11.18 11.18 11.18 11.18 0.1K
10:30 11.15 11.15 11.12 11.12 3.6K
10:31 11.10 11.15 11.10 11.15 5.3K
10:32 11.15 11.15 11.15 11.15 0.3K
10:33 11.15 11.15 11.15 11.15 0.3K
10:34 11.17 11.17 11.17 11.17 0.9K
10:35 11.17 11.18 11.17 11.18 1.1K
10:36 11.18 11.18 11.17 11.17 0.3K
10:37 11.18 11.18 11.17 11.17 1.3K
10:38 11.17 11.17 11.17 11.17 0.2K
10:39 11.17 11.23 11.17 11.23 12.3K
10:40 11.18 11.18 11.16 11.18 3.6K
10:41 11.18 11.18 11.18 11.18 0.1K
10:42 11.18 11.25 11.18 11.25 7.2K
10:43 11.24 11.25 11.23 11.23 1.1K
10:44 11.23 11.23 11.23 11.23 0.7K
10:45 11.23 11.23 11.23 11.23 2.8K
10:46 11.23 11.23 11.23 11.23 0.1K
10:47 11.23 11.24 11.23 11.24 0.4K
10:48 11.24 11.24 11.24 11.24 0.4K
10:49 11.24 11.24 11.24 11.24 0.0K
10:50 11.24 11.24 11.24 11.24 0.4K
10:51 11.24 11.28 11.24 11.28 2.9K
10:52 11.29 11.31 11.29 11.31 1.8K
10:53 11.31 11.31 11.31 11.31 0.0K
10:54 11.31 11.32 11.31 11.32 0.8K
10:55 11.32 11.35 11.32 11.33 3.6K
10:56 11.32 11.32 11.31 11.31 1.0K
10:57 11.31 11.31 11.31 11.31 0.2K
10:58 11.31 11.31 11.28 11.28 0.3K
10:59 11.28 11.28 11.28 11.28 0.7K
11:00 11.31 11.31 11.22 11.23 5.1K
11:01 11.23 11.24 11.23 11.24 0.7K
11:02 11.24 11.24 11.24 11.24 0.0K
11:03 11.24 11.24 11.24 11.24 0.1K
11:04 11.24 11.26 11.24 11.26 0.8K
11:05 11.26 11.26 11.22 11.24 0.6K
11:06 11.24 11.24 11.24 11.24 0.3K
11:07 11.21 11.21 11.21 11.21 2.9K
11:08 11.20 11.29 11.20 11.29 6.6K
11:09 11.27 11.29 11.27 11.29 0.9K
11:10 11.29 11.31 11.29 11.31 1.2K
11:11 11.31 11.32 11.31 11.32 1.5K
11:12 11.32 11.32 11.32 11.32 0.4K
11:13 11.32 11.32 11.30 11.30 0.8K
11:14 11.26 11.26 11.26 11.26 0.6K
11:15 11.30 11.30 11.30 11.30 0.6K
11:16 11.30 11.30 11.30 11.30 0.1K
11:17 11.30 11.30 11.30 11.30 0.3K
11:18 11.30 11.30 11.26 11.26 0.4K
11:19 11.29 11.29 11.29 11.29 2.4K
11:20 11.29 11.29 11.28 11.28 2.5K
11:21 11.28 11.29 11.28 11.29 0.3K
11:22 11.29 11.29 11.29 11.29 0.1K
11:23 11.29 11.31 11.29 11.31 1.0K
11:24 11.31 11.31 11.30 11.30 0.1K
11:25 11.30 11.30 11.30 11.30 1.5K
11:26 11.30 11.30 11.30 11.30 0.1K
11:27 11.28 11.28 11.28 11.28 0.4K
11:28 11.28 11.28 11.28 11.28 0.1K
11:29 11.28 11.28 11.28 11.28 0.2K
11:30 11.28 11.28 11.25 11.25 0.4K
11:31 11.25 11.25 11.25 11.25 1.7K
11:32 11.22 11.22 11.22 11.22 1.3K
11:33 11.20 11.23 11.20 11.20 2.7K
11:34 11.23 11.23 11.22 11.22 0.6K
11:35 11.22 11.22 11.21 11.21 2.7K
11:36 11.21 11.22 11.20 11.22 7.2K
11:37 11.23 11.23 11.09 11.09 32.6K
11:38 11.12 11.18 11.12 11.18 3.9K
11:39 11.18 11.18 11.12 11.12 1.3K
11:40 11.18 11.18 11.18 11.18 0.5K
11:41 11.18 11.18 11.18 11.18 0.7K
11:42 11.15 11.18 11.15 11.18 0.9K
11:43 11.15 11.18 11.15 11.18 0.4K
11:44 11.18 11.18 11.17 11.17 2.0K
11:45 11.17 11.17 11.12 11.12 10.8K
11:46 11.11 11.14 11.11 11.14 1.4K
11:47 11.14 11.14 11.14 11.14 0.2K
11:48 11.16 11.16 11.16 11.16 0.7K
11:49 11.16 11.16 11.14 11.14 1.1K
11:50 11.14 11.14 11.08 11.08 1.1K
11:51 11.08 11.11 11.08 11.11 0.9K
11:52 11.12 11.12 11.12 11.12 0.4K
11:53 11.12 11.12 11.10 11.10 3.8K
11:54 11.11 11.11 11.11 11.11 1.6K
11:55 11.11 11.11 11.11 11.11 2.3K
11:56 11.11 11.11 11.11 11.11 0.9K
11:57 11.11 11.12 11.10 11.12 0.6K
11:58 11.11 11.18 11.11 11.18 11.1K
11:59 11.13 11.15 11.13 11.14 9.0K
12:00 11.14 11.15 11.14 11.14 1.7K
12:01 11.14 11.15 11.13 11.13 1.0K
12:02 11.13 11.13 11.12 11.12 0.8K
12:03 11.12 11.12 11.12 11.12 1.2K
12:04 11.12 11.12 11.11 11.11 0.3K
12:05 11.11 11.11 11.09 11.09 1.2K
12:06 11.09 11.09 11.07 11.07 0.6K
12:07 11.06 11.06 11.06 11.06 0.9K
12:08 11.06 11.06 11.06 11.06 0.1K
12:09 11.06 11.06 11.06 11.06 0.1K
12:10 11.06 11.06 11.06 11.06 0.3K
12:11 11.06 11.06 11.06 11.06 0.3K
12:12 11.06 11.06 11.06 11.06 0.1K
12:13 11.06 11.06 11.06 11.06 0.2K
12:14 11.06 11.06 11.06 11.06 0.2K
12:15 11.06 11.06 11.06 11.06 0.0K
12:16 11.06 11.06 11.06 11.06 0.2K
12:17 11.06 11.10 11.06 11.09 6.3K
12:18 11.09 11.11 11.09 11.11 2.3K
12:19 11.11 11.13 11.11 11.13 2.2K
12:20 11.13 11.14 11.12 11.12 1.7K
12:21 11.12 11.12 11.05 11.08 1.6K
12:22 11.08 11.08 11.08 11.08 0.1K
12:23 11.08 11.08 11.04 11.05 5.4K
12:24 11.06 11.06 11.03 11.06 5.0K
12:25 11.05 11.07 11.05 11.07 1.1K
12:26 11.07 11.07 11.05 11.06 1.0K
12:27 11.07 11.07 11.07 11.07 0.6K
12:28 11.06 11.06 11.05 11.06 2.1K
12:29 11.06 11.06 11.06 11.06 1.4K
12:30 11.06 11.06 11.06 11.06 0.4K
12:31 11.06 11.06 11.05 11.05 2.4K
12:32 11.05 11.05 11.03 11.03 2.0K
12:33 11.03 11.03 11.00 11.00 6.8K
12:34 11.00 11.00 10.98 10.98 0.2K
12:35 10.99 10.99 10.94 10.94 15.6K
12:36 10.94 10.96 10.94 10.95 2.2K
12:37 10.95 10.95 10.95 10.95 1.0K
12:38 10.95 10.95 10.94 10.95 1.8K
12:39 10.95 10.95 10.95 10.95 0.5K
12:40 10.94 10.95 10.94 10.95 1.3K
12:41 10.95 10.95 10.93 10.93 0.8K
12:42 10.93 10.93 10.91 10.91 1.0K
12:43 10.89 10.90 10.89 10.90 2.6K
12:44 10.90 10.90 10.89 10.89 1.1K
12:45 10.89 10.90 10.89 10.90 0.9K
12:46 10.89 10.89 10.89 10.89 1.5K
12:47 10.89 10.89 10.89 10.89 0.2K
12:48 10.89 10.89 10.89 10.89 0.4K
12:49 10.87 10.87 10.85 10.85 4.5K
12:50 10.85 10.86 10.85 10.86 0.9K
12:51 10.86 10.86 10.84 10.84 2.3K
12:52 10.84 10.84 10.81 10.84 13.4K
12:53 10.84 10.87 10.84 10.87 3.9K
12:54 10.87 10.87 10.86 10.86 1.2K
12:55 10.86 10.87 10.86 10.87 1.0K
12:56 10.87 10.87 10.85 10.85 0.8K
12:57 10.86 10.86 10.86 10.86 0.9K
12:58 10.90 10.93 10.90 10.93 3.8K
12:59 10.91 10.93 10.90 10.90 4.5K
13:00 10.90 10.90 10.90 10.90 0.3K
13:01 10.90 10.90 10.90 10.90 0.5K
13:02 10.90 10.90 10.89 10.89 0.4K
13:03 10.89 10.89 10.89 10.89 0.5K
13:04 10.89 10.89 10.89 10.89 0.4K
13:05 10.88 10.88 10.88 10.88 0.4K
13:06 10.88 10.90 10.88 10.89 2.0K
13:07 10.89 10.91 10.89 10.91 3.6K
13:08 10.97 10.97 10.93 10.93 1.2K
13:09 10.96 10.96 10.93 10.93 0.9K
13:10 10.95 10.95 10.91 10.91 1.0K
13:11 10.91 10.91 10.91 10.91 0.1K
13:12 10.91 10.91 10.91 10.91 0.2K
13:13 10.91 10.91 10.91 10.91 0.1K
13:14 10.91 10.92 10.91 10.92 0.5K
13:15 10.92 10.92 10.90 10.90 11.0K
13:16 10.89 10.92 10.89 10.90 6.1K
13:17 10.90 10.90 10.87 10.87 1.6K
13:18 10.87 10.87 10.87 10.87 0.5K
13:19 10.90 10.90 10.90 10.90 4.5K
13:20 10.90 10.90 10.90 10.90 0.3K
13:21 10.90 10.90 10.89 10.89 0.5K
13:22 10.88 10.89 10.88 10.89 1.5K
13:23 10.91 10.91 10.91 10.91 2.6K
13:24 10.91 10.93 10.91 10.93 1.6K
13:25 10.93 10.94 10.87 10.87 15.3K
13:26 10.87 10.87 10.86 10.86 0.5K
13:27 10.86 10.86 10.85 10.86 5.0K
13:28 10.87 10.89 10.84 10.84 10.8K
13:29 10.84 10.84 10.84 10.84 0.3K
13:30 10.84 10.84 10.83 10.83 1.2K
13:31 10.80 10.80 10.80 10.80 2.2K
13:32 10.78 10.78 10.77 10.77 1.3K
13:33 10.77 10.77 10.77 10.77 0.1K
13:34 10.77 10.77 10.77 10.77 0.5K
13:35 10.77 10.77 10.77 10.77 0.3K
13:36 10.77 10.77 10.77 10.77 0.1K
13:37 10.75 10.75 10.75 10.75 0.2K
13:38 10.75 10.75 10.75 10.75 0.2K
13:39 10.75 10.75 10.75 10.75 0.4K
13:40 10.75 10.75 10.75 10.75 0.4K
13:41 10.76 10.76 10.64 10.65 14.0K
13:42 10.65 10.65 10.64 10.64 0.7K
13:43 10.69 10.72 10.69 10.72 4.1K
13:44 10.72 10.72 10.70 10.72 2.8K
13:45 10.68 10.69 10.68 10.69 1.3K
13:46 10.66 10.66 10.66 10.66 0.3K
13:47 10.64 10.65 10.64 10.65 1.7K
13:48 10.65 10.65 10.64 10.65 2.0K
13:49 10.67 10.68 10.67 10.68 4.5K
13:50 10.68 10.68 10.67 10.67 0.4K
13:51 10.67 10.67 10.67 10.67 0.2K
13:52 10.67 10.67 10.67 10.67 0.6K
13:53 10.67 10.67 10.66 10.66 1.2K
13:54 10.63 10.63 10.60 10.60 1.7K
13:55 10.60 10.60 10.60 10.60 0.2K
13:56 10.53 10.54 10.53 10.54 2.8K
13:57 10.54 10.54 10.53 10.53 0.4K
13:58 10.53 10.53 10.39 10.39 20.1K
13:59 10.41 10.41 10.41 10.41 4.3K
14:00 10.41 10.41 10.39 10.39 1.4K
14:01 10.39 10.39 10.38 10.38 0.9K
14:02 10.38 10.39 10.37 10.38 1.8K
14:03 10.39 10.39 10.37 10.37 3.7K
14:04 10.33 10.35 10.32 10.32 4.0K
14:05 10.33 10.33 10.31 10.31 3.3K
14:06 10.28 10.33 10.28 10.33 7.5K
14:07 10.33 10.36 10.33 10.36 2.9K
14:08 10.36 10.36 10.34 10.36 5.4K
14:09 10.36 10.36 10.35 10.35 4.3K
14:10 10.35 10.35 10.34 10.34 0.8K
14:11 10.34 10.34 10.34 10.34 0.3K
14:12 10.41 10.41 10.39 10.39 6.0K
14:13 10.39 10.39 10.39 10.39 1.3K
14:14 10.39 10.39 10.39 10.39 1.1K
14:15 10.34 10.34 10.33 10.33 3.6K
14:16 10.33 10.39 10.33 10.39 1.5K
14:17 10.39 10.39 10.39 10.39 0.2K
14:18 10.39 10.43 10.39 10.43 1.4K
14:19 10.43 10.43 10.43 10.43 1.0K
14:20 10.43 10.43 10.43 10.43 0.2K
14:21 10.43 10.43 10.43 10.43 0.4K
14:22 10.43 10.43 10.43 10.43 0.4K
14:23 10.43 10.43 10.43 10.43 0.6K
14:24 10.41 10.42 10.41 10.42 1.8K
14:25 10.42 10.43 10.42 10.43 0.5K
14:26 10.43 10.43 10.39 10.39 5.4K
14:27 10.40 10.40 10.40 10.40 0.6K
14:28 10.40 10.40 10.37 10.38 9.7K
14:29 10.38 10.38 10.30 10.30 4.2K
14:30 10.30 10.31 10.29 10.31 1.0K
14:31 10.31 10.31 10.31 10.31 0.8K
14:32 10.27 10.27 10.27 10.27 3.1K
14:33 10.28 10.29 10.28 10.29 1.6K
14:34 10.29 10.34 10.29 10.34 2.6K
14:35 10.29 10.29 10.29 10.29 0.7K
14:36 10.29 10.29 10.27 10.28 0.9K
14:37 10.28 10.28 10.28 10.28 0.4K
14:38 10.28 10.30 10.28 10.30 1.1K
14:39 10.30 10.35 10.30 10.35 4.2K
14:40 10.35 10.35 10.35 10.35 2.0K
14:41 10.35 10.35 10.29 10.29 0.9K
14:42 10.29 10.31 10.29 10.31 9.2K
14:43 10.31 10.31 10.31 10.31 0.3K
14:44 10.34 10.34 10.34 10.34 4.0K
14:45 10.34 10.34 10.30 10.30 0.8K
14:46 10.30 10.31 10.28 10.28 0.7K
14:47 10.29 10.31 10.29 10.31 1.3K
14:48 10.33 10.33 10.33 10.33 1.6K
14:49 10.33 10.37 10.33 10.37 2.3K
14:50 10.37 10.40 10.37 10.40 1.1K
14:51 10.40 10.40 10.38 10.38 0.8K
14:52 10.38 10.38 10.37 10.37 0.3K
14:53 10.37 10.39 10.37 10.39 0.7K
14:54 10.39 10.39 10.38 10.39 1.1K
14:55 10.39 10.45 10.39 10.42 6.7K
14:56 10.42 10.42 10.42 10.42 0.4K
14:57 10.44 10.44 10.39 10.39 0.3K
14:58 10.39 10.48 10.39 10.48 14.2K
14:59 10.48 10.51 10.48 10.49 5.0K
15:00 10.49 10.49 10.49 10.49 0.5K
15:01 10.55 10.55 10.54 10.54 5.6K
15:02 10.51 10.51 10.47 10.48 12.3K
15:03 10.48 10.48 10.48 10.48 0.8K
15:04 10.49 10.56 10.49 10.56 7.5K
15:05 10.55 10.55 10.55 10.55 2.7K
15:06 10.55 10.55 10.54 10.54 1.9K
15:07 10.54 10.54 10.51 10.51 1.6K
15:08 10.51 10.53 10.50 10.50 3.4K
15:09 10.50 10.51 10.50 10.51 4.1K
15:10 10.51 10.51 10.44 10.44 28.2K
15:11 10.44 10.47 10.41 10.41 6.9K
15:12 10.41 10.42 10.41 10.42 3.1K
15:13 10.44 10.44 10.43 10.44 1.6K
15:14 10.45 10.48 10.41 10.41 10.8K
15:15 10.41 10.43 10.36 10.39 10.3K
15:16 10.41 10.45 10.40 10.45 4.8K
15:17 10.48 10.49 10.48 10.49 2.3K
15:18 10.49 10.57 10.49 10.57 12.4K
15:19 10.57 10.57 10.53 10.53 2.0K
15:20 10.54 10.54 10.53 10.53 2.0K
15:21 10.53 10.60 10.53 10.60 7.7K
15:22 10.58 10.58 10.57 10.58 8.5K
15:23 10.58 10.58 10.58 10.58 0.5K
15:24 10.58 10.59 10.58 10.59 1.3K
15:25 10.60 10.65 10.60 10.65 16.2K
15:26 10.66 10.68 10.65 10.68 17.2K
15:27 10.68 10.70 10.68 10.70 1.2K
15:28 10.69 10.69 10.66 10.69 6.3K
15:29 10.69 10.69 10.66 10.66 5.2K
15:30 10.66 10.74 10.66 10.74 16.6K
15:31 10.74 10.74 10.74 10.74 1.4K
15:32 10.74 10.74 10.74 10.74 1.4K
15:33 10.72 10.75 10.72 10.74 6.2K
15:34 10.74 10.74 10.74 10.74 0.5K
15:35 10.72 10.76 10.72 10.76 5.5K
15:36 10.76 10.76 10.76 10.76 2.6K
15:37 10.76 10.76 10.71 10.72 4.1K
15:38 10.72 10.72 10.71 10.71 1.4K
15:39 10.64 10.70 10.64 10.70 15.1K
15:40 10.70 10.72 10.70 10.72 3.0K
15:41 10.72 10.72 10.72 10.72 1.2K
15:42 10.72 10.72 10.70 10.70 1.9K
15:43 10.67 10.67 10.65 10.65 4.5K
15:44 10.65 10.66 10.65 10.66 4.1K
15:45 10.66 10.66 10.54 10.54 10.5K
15:46 10.54 10.54 10.48 10.50 11.9K
15:47 10.50 10.53 10.50 10.52 3.9K
15:48 10.52 10.52 10.47 10.47 17.7K
15:49 10.47 10.49 10.47 10.49 1.4K
15:50 10.50 10.50 10.50 10.50 14.3K
15:51 10.51 10.51 10.44 10.44 7.0K
15:52 10.43 10.49 10.41 10.49 12.8K
15:53 10.49 10.57 10.49 10.57 26.3K
15:54 10.55 10.60 10.55 10.58 3.8K
15:55 10.60 10.60 10.56 10.57 12.6K
15:56 10.57 10.57 10.50 10.51 13.5K
15:57 10.49 10.52 10.49 10.51 29.2K
15:58 10.50 10.51 10.49 10.51 24.5K
15:59 10.50 10.50 10.47 10.47 53.0K
16:00 10.47 10.64 10.47 10.51 152.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし