Embecta Corp (EMBC)

EMBC
🏛️ アメリカ →
14.11
最終更新: 2025-09-30
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 12.90 12.90 12.03 12.07 99.5K
09:31 12.06 12.29 12.06 12.29 7.4K
09:32 12.33 12.33 12.31 12.31 1.1K
09:33 12.35 12.35 12.32 12.32 3.9K
09:34 12.32 12.43 12.18 12.25 14.1K
09:35 12.24 12.29 12.15 12.18 4.8K
09:36 12.18 12.18 11.88 12.06 12.1K
09:37 11.97 12.10 11.97 12.10 8.2K
09:38 12.17 12.36 12.17 12.18 8.3K
09:39 12.28 12.28 12.27 12.27 1.8K
09:40 12.33 12.33 12.08 12.08 5.9K
09:41 12.12 12.20 12.11 12.11 2.0K
09:42 12.10 12.22 12.10 12.17 5.6K
09:43 12.19 12.23 12.13 12.13 6.2K
09:44 12.08 12.08 12.00 12.00 2.4K
09:45 12.01 12.01 12.01 12.01 1.0K
09:46 12.00 12.14 12.00 12.13 8.2K
09:47 12.13 12.13 12.05 12.12 2.2K
09:48 12.12 12.13 12.00 12.00 2.5K
09:49 12.00 12.12 12.00 12.12 1.4K
09:50 12.12 12.13 12.04 12.13 6.5K
09:51 12.07 12.13 12.07 12.12 2.7K
09:52 12.12 12.12 12.02 12.08 2.3K
09:53 12.12 12.12 12.08 12.12 2.8K
09:54 12.09 12.13 12.09 12.09 11.0K
09:55 12.09 12.11 12.04 12.07 16.9K
09:56 12.07 12.07 11.97 12.07 1.4K
09:57 12.07 12.07 12.07 12.07 1.4K
09:58 11.97 12.15 11.97 12.11 3.8K
09:59 12.06 12.14 12.00 12.10 1.1K
10:00 12.06 12.12 11.96 11.96 17.7K
10:01 11.89 12.12 11.89 12.08 19.8K
10:02 12.13 12.13 12.02 12.02 2.9K
10:03 12.12 12.22 12.11 12.11 12.0K
10:04 12.16 12.16 12.11 12.11 0.8K
10:05 12.16 12.16 12.12 12.13 0.6K
10:06 12.11 12.11 12.00 12.07 16.1K
10:07 12.07 12.07 12.06 12.06 1.1K
10:08 12.01 12.03 12.00 12.03 4.9K
10:09 12.03 12.03 12.00 12.00 7.9K
10:10 12.00 12.13 12.00 12.12 12.5K
10:11 12.11 12.13 12.11 12.13 1.5K
10:13 12.11 12.11 12.11 12.11 0.1K
10:14 12.06 12.11 12.06 12.06 0.5K
10:15 12.06 12.13 12.06 12.07 4.0K
10:16 12.10 12.10 12.07 12.07 1.3K
10:17 12.06 12.06 12.06 12.06 0.8K
10:18 12.12 12.12 12.05 12.05 2.0K
10:19 12.05 12.05 12.04 12.05 4.7K
10:20 12.09 12.09 12.09 12.09 1.4K
10:21 12.09 12.09 12.09 12.09 0.2K
10:22 12.09 12.09 12.02 12.05 7.7K
10:23 12.06 12.06 12.04 12.04 0.3K
10:24 12.04 12.06 12.04 12.05 1.7K
10:25 12.06 12.06 12.06 12.06 1.2K
10:26 12.06 12.06 12.06 12.06 0.8K
10:28 12.06 12.06 12.06 12.06 0.3K
10:29 12.03 12.03 12.03 12.03 3.4K
10:30 12.08 12.08 12.07 12.08 6.9K
10:32 12.11 12.12 12.11 12.12 2.7K
10:33 12.12 12.12 12.10 12.12 1.6K
10:34 12.10 12.10 12.09 12.10 3.2K
10:35 12.11 12.12 12.08 12.08 18.9K
10:36 12.04 12.04 12.04 12.04 0.3K
10:37 12.08 12.08 12.08 12.08 5.8K
10:39 12.11 12.11 12.07 12.07 1.0K
10:40 12.13 12.13 12.12 12.12 18.1K
10:41 12.12 12.12 12.08 12.08 7.2K
10:42 12.08 12.08 12.04 12.04 2.2K
10:43 12.03 12.03 12.03 12.03 4.0K
10:44 12.12 12.13 12.12 12.13 68.6K
10:45 12.12 12.13 12.10 12.12 6.3K
10:46 12.12 12.12 12.12 12.12 4.9K
10:47 12.12 12.12 12.10 12.12 19.3K
10:48 12.11 12.12 12.11 12.12 4.9K
10:49 12.12 12.12 12.10 12.12 2.0K
10:50 12.11 12.11 12.11 12.11 0.5K
10:51 12.11 12.12 12.09 12.09 2.2K
10:52 12.10 12.12 12.10 12.12 0.7K
10:53 12.12 12.12 12.03 12.06 14.0K
10:54 12.06 12.06 11.99 11.99 33.6K
10:55 11.96 11.99 11.83 11.88 8.5K
10:56 11.83 11.90 11.83 11.90 4.3K
10:57 11.91 11.91 11.91 11.91 1.4K
10:59 11.91 11.91 11.91 11.91 1.0K
11:00 11.95 12.01 11.95 12.01 8.4K
11:01 11.99 11.99 11.89 11.89 2.8K
11:02 11.92 11.92 11.90 11.90 1.4K
11:03 11.92 11.92 11.92 11.92 1.2K
11:04 11.93 11.98 11.93 11.98 2.3K
11:05 11.96 11.96 11.96 11.96 2.5K
11:06 11.99 11.99 11.94 11.99 9.7K
11:08 11.92 11.92 11.92 11.92 4.8K
11:09 11.92 11.92 11.92 11.92 0.5K
11:10 11.88 11.92 11.88 11.92 8.8K
11:11 11.93 11.93 11.93 11.93 0.2K
11:12 11.96 11.97 11.95 11.95 4.4K
11:13 11.95 11.95 11.95 11.95 4.0K
11:14 11.95 11.95 11.95 11.95 0.2K
11:15 12.00 12.00 11.97 11.97 4.9K
11:16 11.97 11.97 11.97 11.97 0.8K
11:17 11.97 12.04 11.97 12.04 2.4K
11:18 12.09 12.09 11.98 11.98 5.7K
11:20 11.97 11.97 11.97 11.97 1.1K
11:23 12.02 12.02 11.99 12.00 3.4K
11:25 11.99 12.03 11.99 12.00 6.9K
11:26 11.96 11.98 11.94 11.94 1.2K
11:27 11.92 11.92 11.90 11.90 3.1K
11:28 11.85 11.89 11.85 11.89 8.3K
11:29 11.89 11.93 11.89 11.93 4.6K
11:30 11.94 11.94 11.94 11.94 1.1K
11:31 11.95 11.95 11.95 11.95 0.4K
11:32 11.95 11.95 11.95 11.95 0.4K
11:33 11.96 11.96 11.93 11.95 4.5K
11:34 11.93 11.93 11.91 11.91 1.6K
11:35 11.93 11.93 11.91 11.91 0.5K
11:36 11.91 11.96 11.91 11.96 3.5K
11:37 11.96 11.96 11.92 11.92 2.0K
11:39 11.91 11.91 11.91 11.91 0.5K
11:40 11.89 11.89 11.86 11.86 15.1K
11:41 11.84 11.85 11.82 11.85 2.7K
11:42 11.82 11.82 11.82 11.82 1.2K
11:44 11.92 11.94 11.91 11.94 18.1K
11:45 11.96 12.00 11.94 11.97 5.5K
11:46 11.97 11.97 11.97 11.97 1.3K
11:47 11.97 11.97 11.97 11.97 2.6K
11:48 11.97 11.97 11.96 11.96 1.3K
11:49 11.96 11.98 11.96 11.98 4.9K
11:50 11.98 11.98 11.94 11.94 6.3K
11:51 11.95 11.95 11.93 11.93 3.1K
11:53 11.93 11.93 11.93 11.93 0.3K
11:54 11.93 11.96 11.93 11.96 4.3K
11:55 11.96 11.96 11.96 11.96 0.7K
11:56 11.96 11.98 11.96 11.98 3.4K
11:57 11.97 11.98 11.97 11.97 4.0K
11:58 11.97 11.97 11.94 11.94 2.8K
11:59 11.96 11.97 11.96 11.96 6.6K
12:00 11.99 12.00 11.99 11.99 2.4K
12:01 11.99 12.00 11.97 12.00 8.8K
12:02 11.99 11.99 11.99 11.99 1.6K
12:03 11.97 11.99 11.97 11.99 1.6K
12:04 12.00 12.00 11.98 11.98 1.2K
12:05 11.99 12.00 11.99 12.00 8.5K
12:06 12.00 12.00 12.00 12.00 0.5K
12:07 12.00 12.00 11.96 11.99 7.9K
12:08 11.97 11.97 11.97 11.97 1.3K
12:09 11.96 11.96 11.95 11.95 6.1K
12:10 11.94 11.94 11.94 11.94 0.7K
12:11 11.96 11.96 11.95 11.95 1.8K
12:12 11.95 11.99 11.95 11.99 3.2K
12:13 11.98 11.99 11.98 11.98 1.5K
12:14 11.99 11.99 11.96 11.96 2.3K
12:15 11.93 11.93 11.93 11.93 0.8K
12:16 11.91 11.91 11.91 11.91 3.0K
12:17 11.93 11.94 11.93 11.94 1.2K
12:18 11.94 11.94 11.94 11.94 0.8K
12:19 11.94 11.94 11.94 11.94 0.5K
12:20 11.94 11.94 11.94 11.94 0.5K
12:21 11.94 11.94 11.94 11.94 0.9K
12:24 11.95 11.95 11.94 11.95 1.0K
12:25 11.94 11.96 11.93 11.96 3.4K
12:27 11.95 11.95 11.94 11.94 5.2K
12:28 11.92 11.92 11.91 11.91 1.3K
12:29 11.89 11.89 11.89 11.89 2.2K
12:33 11.86 11.86 11.86 11.86 0.5K
12:34 11.86 11.86 11.86 11.86 0.5K
12:35 11.88 11.89 11.80 11.80 6.5K
12:36 11.81 11.81 11.81 11.81 0.2K
12:37 11.80 11.80 11.78 11.78 10.4K
12:38 11.77 11.80 11.76 11.80 6.1K
12:39 11.82 11.84 11.82 11.84 1.7K
12:41 11.83 11.85 11.83 11.85 4.6K
12:42 11.82 11.82 11.82 11.82 1.6K
12:44 11.86 11.86 11.86 11.86 0.4K
12:45 11.83 11.83 11.83 11.83 1.8K
12:47 11.79 11.79 11.75 11.75 3.5K
12:48 11.79 11.81 11.79 11.81 2.9K
12:49 11.81 11.81 11.81 11.81 1.2K
12:50 11.80 11.81 11.79 11.81 1.9K
12:52 11.81 11.81 11.81 11.81 1.5K
12:55 11.79 11.84 11.79 11.84 3.9K
12:56 11.82 11.82 11.82 11.82 1.2K
12:57 11.83 11.83 11.83 11.83 0.8K
12:59 11.87 11.87 11.87 11.87 2.3K
13:00 11.89 11.89 11.87 11.88 5.0K
13:01 11.89 11.90 11.87 11.87 5.2K
13:02 11.87 11.87 11.87 11.87 0.3K
13:03 11.86 11.87 11.86 11.87 2.0K
13:04 11.86 11.86 11.86 11.86 0.6K
13:05 11.85 11.86 11.85 11.86 0.7K
13:06 11.86 11.88 11.86 11.88 3.3K
13:07 11.86 11.86 11.86 11.86 0.8K
13:08 11.88 11.89 11.88 11.89 0.8K
13:09 11.89 11.89 11.85 11.85 2.8K
13:10 11.86 11.86 11.85 11.85 1.4K
13:12 11.86 11.87 11.86 11.87 2.8K
13:13 11.83 11.83 11.81 11.81 3.3K
13:14 11.80 11.82 11.80 11.81 1.3K
13:15 11.80 11.80 11.80 11.79 0.5K
13:17 11.75 11.76 11.75 11.76 3.7K
13:18 11.75 11.78 11.75 11.78 7.5K
13:19 11.79 11.79 11.79 11.79 1.3K
13:20 11.79 11.79 11.77 11.77 2.1K
13:21 11.78 11.78 11.78 11.78 1.1K
13:22 11.79 11.81 11.79 11.81 3.2K
13:25 11.81 11.81 11.81 11.81 1.0K
13:27 11.80 11.80 11.75 11.76 8.9K
13:29 11.75 11.75 11.75 11.75 1.2K
13:30 11.76 11.76 11.76 11.76 1.2K
13:32 11.76 11.79 11.76 11.79 4.9K
13:33 11.79 11.79 11.79 11.79 1.0K
13:34 11.79 11.79 11.79 11.79 1.3K
13:36 11.77 11.77 11.77 11.77 1.2K
13:37 11.77 11.79 11.77 11.78 6.6K
13:39 11.79 11.79 11.76 11.76 3.5K
13:42 11.78 11.79 11.72 11.72 7.7K
13:43 11.72 11.72 11.72 11.72 0.2K
13:44 11.72 11.74 11.72 11.74 2.2K
13:45 11.72 11.72 11.72 11.72 0.3K
13:46 11.76 11.78 11.76 11.76 2.6K
13:48 11.76 11.77 11.76 11.77 2.2K
13:49 11.77 11.77 11.77 11.77 0.4K
13:50 11.75 11.76 11.75 11.75 3.4K
13:52 11.76 11.76 11.75 11.75 2.9K
13:53 11.75 11.75 11.75 11.75 0.6K
13:54 11.73 11.73 11.73 11.73 1.0K
13:55 11.72 11.73 11.72 11.73 1.6K
13:56 11.71 11.71 11.71 11.71 0.5K
13:57 11.71 11.71 11.71 11.71 0.2K
13:58 11.69 11.69 11.69 11.69 0.6K
13:59 11.69 11.69 11.69 11.69 1.3K
14:00 11.70 11.70 11.70 11.70 0.4K
14:01 11.70 11.70 11.68 11.68 4.5K
14:03 11.70 11.71 11.70 11.71 2.3K
14:04 11.74 11.74 11.74 11.74 1.6K
14:05 11.74 11.74 11.74 11.74 0.8K
14:07 11.76 11.76 11.75 11.75 1.6K
14:10 11.74 11.74 11.74 11.74 1.3K
14:12 11.76 11.76 11.75 11.75 0.8K
14:13 11.75 11.75 11.75 11.75 0.5K
14:14 11.82 11.82 11.82 11.82 4.1K
14:16 11.85 11.85 11.85 11.85 0.9K
14:17 11.90 11.90 11.86 11.86 10.2K
14:19 11.82 11.84 11.82 11.84 1.0K
14:20 11.83 11.83 11.83 11.83 0.3K
14:21 11.83 11.83 11.81 11.81 0.6K
14:22 11.81 11.81 11.81 11.81 0.8K
14:23 11.82 11.83 11.82 11.83 2.9K
14:24 11.83 11.83 11.81 11.83 2.2K
14:25 11.84 11.93 11.84 11.93 24.3K
14:26 11.96 11.96 11.87 11.88 5.3K
14:27 11.86 11.86 11.83 11.83 2.6K
14:28 11.85 11.85 11.85 11.85 0.6K
14:29 11.86 11.86 11.86 11.86 1.0K
14:30 11.86 11.90 11.86 11.87 9.4K
14:31 11.88 11.88 11.83 11.84 3.3K
14:32 11.84 11.84 11.84 11.84 0.6K
14:33 11.84 11.90 11.84 11.88 14.7K
14:34 11.86 11.88 11.86 11.88 1.0K
14:35 11.93 11.93 11.91 11.91 8.8K
14:36 11.96 11.96 11.96 11.96 2.7K
14:37 11.96 11.99 11.96 11.98 6.2K
14:38 11.99 11.99 11.89 11.90 14.2K
14:39 11.89 11.89 11.89 11.89 3.7K
14:40 11.89 11.90 11.89 11.90 2.9K
14:41 11.90 11.90 11.90 11.90 0.3K
14:42 11.90 11.91 11.90 11.91 3.1K
14:43 11.91 11.93 11.91 11.93 1.6K
14:44 11.93 11.93 11.90 11.90 11.2K
14:45 11.86 11.86 11.83 11.83 7.6K
14:46 11.83 11.83 11.83 11.83 0.5K
14:47 11.83 11.83 11.83 11.83 0.1K
14:48 11.86 11.86 11.86 11.86 7.6K
14:49 11.87 11.90 11.87 11.90 3.9K
14:50 11.89 11.89 11.88 11.88 1.0K
14:51 11.88 11.88 11.81 11.82 21.4K
14:52 11.80 11.80 11.78 11.78 1.8K
14:53 11.78 11.78 11.76 11.76 2.9K
14:54 11.76 11.78 11.75 11.78 44.8K
14:55 11.75 11.75 11.69 11.69 2.6K
14:56 11.68 11.68 11.64 11.64 7.0K
14:57 11.62 11.62 11.61 11.61 1.7K
14:58 11.61 11.62 11.60 11.61 4.3K
14:59 11.63 11.65 11.63 11.65 2.2K
15:00 11.63 11.65 11.63 11.65 2.1K
15:01 11.67 11.72 11.67 11.72 91.7K
15:02 11.71 11.71 11.71 11.71 0.7K
15:03 11.71 11.71 11.67 11.67 2.7K
15:05 11.67 11.67 11.65 11.65 0.5K
15:06 11.65 11.65 11.65 11.65 0.3K
15:07 11.70 11.70 11.70 11.70 2.9K
15:08 11.73 11.77 11.73 11.77 21.3K
15:09 11.80 11.80 11.80 11.80 1.4K
15:11 11.83 11.84 11.83 11.84 1.6K
15:12 11.86 11.88 11.86 11.88 2.5K
15:13 11.87 11.89 11.87 11.89 3.8K
15:14 11.89 11.89 11.87 11.89 6.0K
15:15 11.88 11.90 11.88 11.90 2.1K
15:16 11.89 11.90 11.86 11.86 5.1K
15:17 11.87 11.88 11.87 11.87 5.2K
15:18 11.88 11.90 11.88 11.90 3.3K
15:19 11.90 11.90 11.90 11.90 1.9K
15:21 11.90 11.90 11.90 11.90 0.8K
15:22 11.90 11.90 11.90 11.90 0.4K
15:23 11.90 11.92 11.90 11.92 4.1K
15:24 11.93 11.94 11.86 11.87 9.5K
15:26 11.92 11.92 11.92 11.92 1.9K
15:27 11.92 11.94 11.90 11.91 20.0K
15:29 11.93 11.96 11.93 11.95 7.2K
15:30 11.94 11.97 11.94 11.95 10.7K
15:31 11.96 11.96 11.90 11.91 6.0K
15:32 11.91 11.91 11.89 11.91 3.4K
15:33 11.91 11.92 11.91 11.92 5.0K
15:34 11.92 11.92 11.90 11.91 7.0K
15:35 11.91 11.91 11.91 11.91 5.0K
15:36 11.90 11.90 11.87 11.87 6.0K
15:37 11.86 11.87 11.86 11.86 1.2K
15:38 11.88 11.98 11.88 11.98 11.4K
15:39 12.00 12.06 12.00 12.06 3.4K
15:40 12.05 12.05 12.05 12.05 2.4K
15:41 12.08 12.10 12.08 12.09 9.3K
15:42 12.09 12.10 12.09 12.09 4.0K
15:43 12.07 12.07 12.07 12.07 5.2K
15:44 12.07 12.08 12.07 12.08 2.1K
15:45 12.08 12.08 12.08 12.08 4.8K
15:46 12.08 12.10 12.08 12.10 12.1K
15:47 12.10 12.10 12.09 12.09 4.6K
15:48 12.09 12.09 12.09 12.09 2.0K
15:49 12.09 12.09 12.08 12.09 2.9K
15:50 12.07 12.09 12.07 12.08 10.5K
15:51 12.08 12.08 12.07 12.07 7.6K
15:52 12.07 12.07 12.06 12.06 5.3K
15:53 12.06 12.06 12.05 12.06 2.9K
15:54 12.06 12.07 12.06 12.06 12.1K
15:55 12.07 12.10 12.07 12.10 41.4K
15:56 12.10 12.20 12.10 12.19 29.4K
15:57 12.16 12.20 12.16 12.19 26.4K
15:58 12.20 12.21 12.20 12.21 28.9K
15:59 12.21 12.29 12.21 12.28 283.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし