Embecta Corp (EMBC)

EMBC
🏛️ アメリカ →
14.73
最終更新: 2025-10-01
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
09:30 10.47 10.47 10.47 10.47 3.1K
09:36 10.47 10.47 10.47 10.47 0.6K
09:38 10.39 10.39 10.39 10.39 0.2K
09:40 10.44 10.44 10.44 10.44 0.1K
09:42 10.42 10.42 10.42 10.42 0.4K
09:43 10.42 10.42 10.42 10.42 1.5K
09:47 10.42 10.42 10.42 10.42 0.7K
09:54 10.40 10.40 10.40 10.40 2.1K
09:58 10.38 10.38 10.38 10.38 0.2K
09:59 10.38 10.38 10.38 10.38 0.2K
10:03 10.34 10.34 10.34 10.34 1.0K
10:04 10.36 10.36 10.36 10.36 0.5K
10:05 10.37 10.37 10.37 10.37 0.7K
10:06 10.38 10.38 10.38 10.38 0.4K
10:07 10.38 10.38 10.38 10.38 0.6K
10:08 10.38 10.38 10.38 10.38 0.2K
10:10 10.38 10.38 10.38 10.38 0.1K
10:12 10.36 10.36 10.36 10.36 0.1K
10:13 10.36 10.36 10.36 10.36 0.7K
10:15 10.36 10.36 10.36 10.36 0.2K
10:18 10.33 10.33 10.33 10.33 0.8K
10:19 10.30 10.30 10.30 10.30 1.2K
10:26 10.31 10.31 10.31 10.31 0.6K
10:27 10.31 10.31 10.31 10.31 0.3K
10:28 10.31 10.31 10.29 10.29 1.0K
10:29 10.28 10.31 10.28 10.31 2.0K
10:38 10.30 10.30 10.30 10.30 2.5K
10:39 10.33 10.33 10.33 10.33 0.3K
10:43 10.31 10.31 10.29 10.29 0.8K
10:44 10.31 10.31 10.31 10.31 0.1K
10:45 10.31 10.31 10.31 10.31 0.1K
10:46 10.31 10.31 10.31 10.31 0.3K
10:48 10.32 10.32 10.32 10.32 0.6K
10:49 10.30 10.30 10.30 10.30 1.7K
10:52 10.27 10.27 10.26 10.26 0.5K
10:54 10.27 10.27 10.27 10.27 0.3K
10:55 10.26 10.26 10.26 10.26 1.5K
10:56 10.26 10.26 10.26 10.26 0.3K
10:57 10.30 10.34 10.30 10.34 4.3K
11:02 10.35 10.35 10.35 10.35 0.2K
11:04 10.34 10.34 10.34 10.34 0.2K
11:06 10.34 10.34 10.34 10.34 0.3K
11:08 10.35 10.35 10.35 10.35 1.2K
11:11 10.31 10.31 10.31 10.31 1.6K
11:12 10.31 10.31 10.31 10.31 0.7K
11:13 10.31 10.31 10.29 10.29 6.4K
11:15 10.30 10.30 10.30 10.30 0.4K
11:16 10.29 10.29 10.29 10.29 0.2K
11:18 10.31 10.31 10.31 10.31 0.6K
11:20 10.31 10.31 10.31 10.31 1.0K
11:23 10.33 10.33 10.33 10.33 1.0K
11:27 10.33 10.33 10.33 10.33 0.9K
11:29 10.34 10.34 10.34 10.34 0.7K
11:34 10.35 10.35 10.35 10.35 0.3K
11:36 10.35 10.35 10.35 10.35 0.6K
11:38 10.34 10.34 10.34 10.34 0.1K
11:39 10.35 10.36 10.35 10.36 1.5K
11:46 10.36 10.36 10.36 10.36 0.9K
11:52 10.35 10.36 10.35 10.36 0.8K
11:59 10.37 10.37 10.37 10.37 1.5K
12:02 10.39 10.40 10.39 10.40 3.7K
12:04 10.41 10.41 10.41 10.41 0.4K
12:06 10.40 10.40 10.40 10.40 0.9K
12:07 10.41 10.41 10.41 10.41 0.2K
12:08 10.41 10.41 10.40 10.40 1.0K
12:09 10.37 10.37 10.37 10.37 0.4K
12:10 10.38 10.38 10.38 10.38 0.6K
12:11 10.37 10.37 10.37 10.37 0.4K
12:15 10.37 10.37 10.37 10.37 0.6K
12:19 10.39 10.39 10.39 10.39 1.7K
12:29 10.37 10.37 10.37 10.37 0.3K
12:31 10.37 10.37 10.37 10.37 2.9K
12:34 10.38 10.38 10.38 10.38 1.0K
12:37 10.40 10.40 10.40 10.40 0.2K
12:38 10.41 10.41 10.41 10.41 0.8K
12:39 10.41 10.41 10.41 10.41 0.5K
12:41 10.41 10.41 10.41 10.41 0.4K
12:43 10.41 10.41 10.41 10.41 0.5K
12:44 10.41 10.41 10.41 10.41 0.8K
12:45 10.43 10.43 10.43 10.43 0.2K
12:47 10.42 10.42 10.42 10.42 1.2K
12:49 10.43 10.43 10.43 10.43 0.6K
12:51 10.43 10.43 10.42 10.43 1.4K
12:52 10.44 10.44 10.44 10.44 0.4K
12:57 10.45 10.45 10.45 10.45 0.6K
12:59 10.45 10.45 10.44 10.44 0.5K
13:00 10.45 10.45 10.45 10.45 0.5K
13:01 10.45 10.45 10.45 10.45 0.3K
13:02 10.45 10.45 10.45 10.45 0.3K
13:05 10.46 10.46 10.46 10.46 0.6K
13:06 10.47 10.47 10.47 10.47 1.0K
13:07 10.47 10.47 10.47 10.47 0.1K
13:08 10.47 10.47 10.47 10.47 0.8K
13:13 10.47 10.47 10.47 10.47 0.5K
13:15 10.47 10.47 10.47 10.47 1.1K
13:16 10.47 10.47 10.47 10.47 1.0K
13:17 10.47 10.47 10.47 10.47 0.5K
13:18 10.47 10.47 10.47 10.47 3.1K
13:19 10.47 10.47 10.47 10.47 0.3K
13:20 10.46 10.46 10.46 10.46 0.6K
13:21 10.46 10.46 10.46 10.46 0.2K
13:22 10.48 10.48 10.48 10.48 1.9K
13:23 10.50 10.50 10.50 10.50 1.0K
13:26 10.48 10.48 10.48 10.48 1.6K
13:35 10.43 10.43 10.43 10.43 0.3K
13:36 10.42 10.42 10.42 10.42 1.2K
13:39 10.44 10.44 10.44 10.44 0.2K
13:40 10.44 10.44 10.44 10.44 0.9K
13:48 10.47 10.47 10.47 10.47 1.8K
13:55 10.50 10.50 10.50 10.50 0.6K
13:57 10.50 10.50 10.50 10.50 0.8K
13:59 10.50 10.50 10.49 10.49 1.6K
14:00 10.49 10.49 10.49 10.49 1.0K
14:03 10.49 10.50 10.49 10.50 0.4K
14:06 10.50 10.50 10.50 10.50 0.7K
14:07 10.50 10.50 10.50 10.50 0.9K
14:09 10.49 10.49 10.49 10.49 0.2K
14:10 10.49 10.49 10.49 10.49 0.4K
14:12 10.47 10.47 10.47 10.47 1.0K
14:16 10.47 10.47 10.47 10.47 1.0K
14:20 10.43 10.43 10.43 10.43 1.0K
14:25 10.42 10.42 10.40 10.40 0.3K
14:26 10.42 10.43 10.42 10.43 2.0K
14:28 10.44 10.44 10.44 10.44 0.3K
14:30 10.45 10.45 10.45 10.45 0.6K
14:32 10.45 10.47 10.45 10.47 6.9K
14:34 10.48 10.48 10.48 10.48 0.9K
14:39 10.48 10.48 10.47 10.47 1.1K
14:41 10.46 10.46 10.46 10.46 0.3K
14:43 10.47 10.47 10.47 10.47 1.7K
14:46 10.46 10.46 10.46 10.46 1.2K
14:53 10.48 10.48 10.48 10.48 0.3K
14:54 10.48 10.48 10.48 10.48 0.7K
14:56 10.48 10.48 10.48 10.48 0.3K
14:57 10.48 10.48 10.48 10.48 0.4K
14:58 10.49 10.49 10.49 10.49 2.1K
15:01 10.49 10.49 10.49 10.49 0.7K
15:02 10.50 10.50 10.50 10.50 0.3K
15:03 10.49 10.49 10.49 10.49 1.3K
15:04 10.49 10.49 10.49 10.49 0.9K
15:05 10.49 10.50 10.49 10.50 1.4K
15:06 10.49 10.49 10.49 10.49 1.0K
15:08 10.49 10.49 10.49 10.49 0.5K
15:09 10.47 10.47 10.47 10.47 1.2K
15:13 10.47 10.51 10.47 10.51 2.0K
15:14 10.51 10.51 10.51 10.51 0.7K
15:17 10.51 10.51 10.51 10.51 0.4K
15:19 10.51 10.51 10.50 10.50 1.7K
15:21 10.51 10.51 10.51 10.51 1.0K
15:22 10.52 10.52 10.52 10.52 0.1K
15:24 10.52 10.54 10.52 10.54 2.5K
15:26 10.54 10.54 10.54 10.54 1.3K
15:28 10.56 10.56 10.55 10.55 1.9K
15:29 10.57 10.57 10.57 10.57 0.5K
15:30 10.56 10.56 10.56 10.56 2.4K
15:31 10.57 10.57 10.57 10.57 0.3K
15:32 10.57 10.57 10.57 10.57 1.4K
15:33 10.57 10.57 10.57 10.57 1.2K
15:35 10.56 10.56 10.56 10.56 5.0K
15:36 10.56 10.56 10.55 10.55 1.7K
15:37 10.55 10.55 10.55 10.55 2.9K
15:38 10.55 10.55 10.55 10.55 1.4K
15:39 10.56 10.56 10.56 10.56 1.0K
15:40 10.57 10.57 10.57 10.57 0.9K
15:41 10.57 10.59 10.57 10.59 1.8K
15:42 10.60 10.60 10.58 10.58 2.5K
15:43 10.59 10.59 10.58 10.58 1.9K
15:44 10.59 10.59 10.59 10.59 1.4K
15:45 10.59 10.60 10.59 10.60 3.5K
15:48 10.59 10.59 10.59 10.59 4.7K
15:49 10.58 10.60 10.58 10.60 2.5K
15:50 10.60 10.60 10.60 10.60 1.3K
15:51 10.61 10.62 10.61 10.62 5.0K
15:52 10.62 10.62 10.60 10.60 4.8K
15:53 10.60 10.63 10.60 10.63 7.5K
15:54 10.63 10.65 10.63 10.63 7.3K
15:55 10.61 10.62 10.61 10.61 3.7K
15:56 10.59 10.59 10.59 10.59 4.2K
15:57 10.61 10.61 10.59 10.60 7.8K
15:58 10.60 10.60 10.59 10.59 5.8K
15:59 10.59 10.60 10.59 10.60 137.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし