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 10.28 10.29 10.26 10.26 7.1K
09:31 10.31 10.39 10.28 10.39 2.7K
09:33 10.36 10.41 10.36 10.41 2.5K
09:34 10.45 10.47 10.45 10.47 0.3K
09:35 10.54 10.55 10.54 10.55 4.1K
09:37 10.62 10.62 10.60 10.60 2.7K
09:38 10.54 10.54 10.54 10.54 0.5K
09:39 10.63 10.63 10.63 10.63 0.1K
09:41 10.49 10.49 10.49 10.49 0.6K
09:43 10.56 10.56 10.56 10.56 0.2K
09:44 10.49 10.49 10.49 10.49 0.8K
09:45 10.55 10.61 10.55 10.61 0.7K
09:46 10.55 10.55 10.55 10.55 0.1K
09:47 10.55 10.61 10.55 10.61 1.2K
09:48 10.57 10.60 10.57 10.60 0.3K
09:49 10.62 10.66 10.62 10.66 6.2K
09:50 10.68 10.68 10.64 10.64 0.7K
09:51 10.68 10.70 10.68 10.69 2.5K
09:52 10.68 10.71 10.68 10.71 1.1K
09:53 10.70 10.73 10.70 10.73 0.7K
09:54 10.74 10.74 10.74 10.74 0.5K
09:55 10.70 10.74 10.70 10.74 0.7K
09:56 10.74 10.75 10.74 10.75 1.2K
09:57 10.79 10.79 10.72 10.72 0.8K
09:58 10.79 10.79 10.79 10.79 0.3K
09:59 10.78 10.78 10.75 10.75 1.0K
10:00 10.75 10.78 10.75 10.78 0.8K
10:01 10.75 10.79 10.75 10.78 3.6K
10:02 10.71 10.75 10.71 10.75 4.2K
10:03 10.75 10.75 10.75 10.75 0.3K
10:05 10.75 10.75 10.75 10.75 0.4K
10:06 10.75 10.75 10.75 10.75 0.4K
10:07 10.75 10.75 10.75 10.75 0.9K
10:10 10.75 10.75 10.75 10.75 0.5K
10:11 10.76 10.76 10.76 10.76 0.8K
10:12 10.70 10.72 10.70 10.72 6.7K
10:13 10.68 10.68 10.68 10.68 0.2K
10:14 10.70 10.70 10.70 10.70 1.2K
10:15 10.67 10.68 10.67 10.68 0.5K
10:16 10.68 10.68 10.68 10.68 2.9K
10:18 10.75 10.75 10.75 10.75 1.7K
10:19 10.72 10.72 10.72 10.72 0.5K
10:20 10.72 10.72 10.72 10.72 1.5K
10:22 10.69 10.69 10.69 10.69 0.3K
10:23 10.71 10.72 10.71 10.72 1.9K
10:24 10.76 10.76 10.76 10.76 1.4K
10:25 10.77 10.77 10.77 10.77 0.4K
10:26 10.77 10.77 10.74 10.74 1.2K
10:27 10.74 10.74 10.74 10.74 1.1K
10:29 10.75 10.75 10.75 10.75 0.8K
10:30 10.74 10.76 10.74 10.76 1.5K
10:32 10.74 10.74 10.74 10.74 1.3K
10:33 10.74 10.74 10.74 10.74 0.6K
10:34 10.72 10.73 10.72 10.73 1.2K
10:35 10.77 10.78 10.77 10.78 1.7K
10:36 10.81 10.81 10.80 10.80 1.3K
10:38 10.81 10.81 10.81 10.81 0.1K
10:39 10.81 10.81 10.81 10.81 0.5K
10:40 10.76 10.76 10.76 10.76 1.5K
10:41 10.71 10.71 10.68 10.68 1.1K
10:43 10.69 10.69 10.69 10.69 3.6K
10:44 10.69 10.69 10.69 10.69 0.7K
10:46 10.69 10.69 10.69 10.69 0.4K
10:50 10.70 10.70 10.70 10.70 0.8K
10:51 10.70 10.70 10.70 10.70 0.4K
10:52 10.70 10.70 10.65 10.65 2.2K
10:53 10.63 10.63 10.63 10.63 1.9K
10:56 10.63 10.66 10.63 10.66 3.2K
10:57 10.69 10.69 10.69 10.69 1.3K
10:59 10.69 10.69 10.69 10.69 0.7K
11:03 10.71 10.71 10.71 10.71 0.4K
11:04 10.69 10.69 10.69 10.69 0.3K
11:05 10.67 10.67 10.65 10.65 2.7K
11:06 10.63 10.63 10.63 10.63 4.0K
11:09 10.65 10.69 10.65 10.69 2.6K
11:11 10.68 10.68 10.68 10.68 0.2K
11:12 10.68 10.68 10.68 10.68 1.0K
11:13 10.68 10.68 10.68 10.68 0.6K
11:14 10.68 10.68 10.68 10.68 0.8K
11:15 10.68 10.68 10.68 10.68 0.1K
11:16 10.68 10.68 10.68 10.68 0.7K
11:17 10.68 10.68 10.68 10.68 0.3K
11:18 10.70 10.70 10.70 10.70 1.5K
11:19 10.77 10.77 10.77 10.77 1.3K
11:20 10.75 10.75 10.75 10.75 0.2K
11:21 10.78 10.78 10.78 10.78 0.6K
11:22 10.80 10.80 10.80 10.80 0.6K
11:23 10.79 10.79 10.79 10.79 1.9K
11:29 10.82 10.82 10.82 10.82 1.9K
11:33 10.80 10.84 10.80 10.84 2.2K
11:39 10.82 10.82 10.82 10.82 2.0K
11:41 10.79 10.79 10.79 10.79 2.1K
11:45 10.79 10.79 10.79 10.79 2.1K
11:46 10.81 10.81 10.81 10.81 1.1K
11:52 10.77 10.77 10.77 10.77 0.8K
11:55 10.77 10.77 10.77 10.77 1.5K
11:58 10.77 10.77 10.77 10.77 1.1K
12:02 10.82 10.82 10.80 10.80 2.0K
12:03 10.80 10.80 10.80 10.80 0.6K
12:07 10.80 10.80 10.80 10.80 0.4K
12:09 10.80 10.81 10.80 10.81 2.4K
12:10 10.81 10.81 10.81 10.81 0.4K
12:11 10.82 10.82 10.82 10.82 0.6K
12:17 10.80 10.80 10.80 10.80 1.5K
12:18 10.79 10.79 10.79 10.79 2.5K
12:20 10.77 10.78 10.77 10.78 1.4K
12:26 10.76 10.76 10.76 10.76 0.8K
12:27 10.75 10.75 10.75 10.75 0.9K
12:28 10.74 10.74 10.74 10.74 0.2K
12:30 10.75 10.76 10.75 10.76 2.3K
12:32 10.75 10.77 10.75 10.77 2.5K
12:36 10.78 10.79 10.78 10.79 1.7K
12:38 10.78 10.79 10.78 10.79 1.9K
12:41 10.75 10.77 10.75 10.77 1.5K
12:47 10.76 10.76 10.76 10.76 0.4K
12:49 10.76 10.76 10.76 10.76 0.5K
12:52 10.77 10.77 10.77 10.77 1.6K
12:55 10.79 10.80 10.79 10.80 0.8K
12:58 10.79 10.79 10.79 10.79 0.6K
12:59 10.78 10.78 10.78 10.78 1.4K
13:01 10.77 10.77 10.77 10.77 0.4K
13:02 10.77 10.77 10.77 10.77 0.4K
13:03 10.76 10.76 10.76 10.76 0.2K
13:04 10.77 10.77 10.77 10.77 1.2K
13:07 10.77 10.77 10.76 10.76 1.0K
13:08 10.75 10.75 10.75 10.75 0.7K
13:09 10.75 10.76 10.75 10.76 1.0K
13:13 10.76 10.78 10.76 10.78 2.4K
13:15 10.76 10.76 10.73 10.73 1.4K
13:20 10.77 10.77 10.77 10.77 0.6K
13:21 10.79 10.79 10.77 10.77 3.0K
13:23 10.77 10.77 10.77 10.77 0.4K
13:24 10.77 10.77 10.77 10.77 0.2K
13:25 10.76 10.77 10.75 10.77 0.9K
13:27 10.76 10.78 10.76 10.77 0.6K
13:28 10.77 10.79 10.77 10.79 2.7K
13:29 10.79 10.79 10.79 10.79 0.4K
13:30 10.79 10.79 10.79 10.79 0.6K
13:32 10.79 10.79 10.77 10.77 0.4K
13:33 10.79 10.79 10.79 10.79 0.3K
13:34 10.79 10.79 10.79 10.79 0.3K
13:37 10.81 10.81 10.80 10.80 1.1K
13:38 10.80 10.80 10.80 10.80 0.8K
13:41 10.78 10.78 10.78 10.78 1.6K
13:42 10.76 10.76 10.76 10.76 0.4K
13:46 10.75 10.75 10.75 10.75 0.5K
13:47 10.76 10.76 10.76 10.76 1.4K
13:50 10.74 10.74 10.74 10.74 2.0K
13:52 10.77 10.77 10.76 10.76 1.3K
13:56 10.75 10.75 10.75 10.75 0.5K
13:57 10.74 10.74 10.74 10.74 0.8K
13:58 10.75 10.75 10.75 10.75 1.4K
14:00 10.76 10.78 10.76 10.78 1.5K
14:01 10.78 10.80 10.78 10.80 1.5K
14:03 10.79 10.79 10.79 10.79 0.5K
14:04 10.79 10.79 10.73 10.73 6.5K
14:05 10.72 10.72 10.72 10.72 1.5K
14:09 10.72 10.72 10.72 10.72 0.1K
14:10 10.70 10.71 10.70 10.71 0.8K
14:11 10.71 10.71 10.71 10.71 0.2K
14:12 10.72 10.72 10.72 10.72 0.7K
14:13 10.73 10.73 10.72 10.72 0.9K
14:17 10.75 10.75 10.74 10.74 2.7K
14:18 10.73 10.73 10.73 10.73 0.9K
14:19 10.73 10.73 10.73 10.73 0.4K
14:23 10.75 10.75 10.73 10.73 0.8K
14:24 10.72 10.72 10.72 10.72 0.7K
14:27 10.70 10.70 10.67 10.67 2.6K
14:29 10.67 10.67 10.67 10.67 0.4K
14:30 10.67 10.67 10.67 10.67 0.4K
14:31 10.67 10.67 10.67 10.67 0.4K
14:33 10.68 10.68 10.68 10.68 1.0K
14:36 10.68 10.68 10.68 10.68 0.4K
14:39 10.68 10.68 10.68 10.68 3.6K
14:47 10.69 10.69 10.68 10.68 3.4K
14:49 10.68 10.68 10.68 10.68 0.4K
14:50 10.70 10.70 10.70 10.70 7.0K
14:51 10.73 10.74 10.73 10.74 2.1K
14:52 10.74 10.75 10.74 10.75 1.9K
14:54 10.74 10.74 10.74 10.74 1.3K
14:55 10.73 10.73 10.73 10.73 2.1K
15:03 10.72 10.72 10.72 10.72 0.6K
15:04 10.71 10.75 10.71 10.75 4.3K
15:07 10.76 10.76 10.76 10.76 1.2K
15:09 10.77 10.77 10.77 10.77 0.8K
15:10 10.78 10.78 10.78 10.78 0.4K
15:11 10.75 10.75 10.75 10.75 2.2K
15:13 10.75 10.75 10.75 10.75 0.5K
15:14 10.76 10.76 10.76 10.76 0.5K
15:15 10.75 10.75 10.75 10.75 0.3K
15:16 10.76 10.76 10.76 10.76 0.8K
15:17 10.75 10.75 10.75 10.75 0.6K
15:18 10.75 10.75 10.75 10.75 0.3K
15:19 10.75 10.77 10.75 10.77 1.3K
15:20 10.76 10.76 10.75 10.76 0.8K
15:21 10.76 10.76 10.73 10.73 3.2K
15:22 10.73 10.73 10.73 10.73 1.7K
15:26 10.72 10.72 10.72 10.72 0.5K
15:29 10.72 10.73 10.72 10.72 2.9K
15:31 10.71 10.72 10.71 10.71 1.5K
15:32 10.71 10.73 10.71 10.73 3.8K
15:33 10.72 10.73 10.72 10.73 2.5K
15:36 10.79 10.80 10.79 10.80 7.9K
15:37 10.80 10.80 10.80 10.80 0.4K
15:38 10.79 10.79 10.79 10.79 1.2K
15:39 10.80 10.80 10.80 10.80 2.7K
15:40 10.80 10.80 10.80 10.80 0.7K
15:41 10.79 10.79 10.79 10.79 2.7K
15:42 10.80 10.80 10.80 10.80 1.5K
15:43 10.81 10.81 10.81 10.81 2.6K
15:44 10.81 10.81 10.81 10.81 2.1K
15:47 10.82 10.82 10.82 10.82 1.0K
15:49 10.81 10.83 10.81 10.83 6.2K
15:50 10.81 10.81 10.77 10.78 6.4K
15:51 10.79 10.80 10.78 10.79 5.0K
15:52 10.79 10.79 10.79 10.79 0.8K
15:53 10.79 10.79 10.75 10.75 4.8K
15:54 10.75 10.76 10.75 10.75 2.7K
15:55 10.74 10.75 10.73 10.74 9.2K
15:56 10.75 10.75 10.74 10.75 2.8K
15:57 10.75 10.75 10.74 10.75 7.4K
15:58 10.74 10.75 10.73 10.75 11.5K
15:59 10.74 10.74 10.69 10.69 184.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし