Enovix Corp (ENVX)

ENVX
🏛️ アメリカ →
12.41
最終更新: 2025-10-07
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 6.23 6.80 6.15 6.15 208.5K
09:32 6.17 6.19 6.12 6.12 67.2K
09:33 6.19 6.19 6.13 6.19 38.6K
09:34 6.22 6.22 6.13 6.14 49.9K
09:35 6.18 6.23 6.16 6.16 39.9K
09:36 6.17 6.17 6.05 6.05 104.4K
09:37 6.12 6.15 6.11 6.12 41.9K
09:38 6.12 6.12 6.08 6.08 19.5K
09:39 6.08 6.15 6.08 6.15 25.2K
09:40 6.11 6.13 6.09 6.09 36.3K
09:41 6.06 6.08 6.05 6.07 27.9K
09:42 6.07 6.08 6.06 6.06 21.3K
09:43 6.05 6.06 6.04 6.04 35.4K
09:44 6.04 6.05 6.02 6.02 23.8K
09:45 6.02 6.05 6.02 6.05 22.3K
09:46 6.04 6.06 6.04 6.06 19.0K
09:47 6.05 6.08 6.03 6.03 33.6K
09:48 6.05 6.05 6.04 6.04 23.4K
09:49 6.04 6.06 6.04 6.06 13.9K
09:50 6.03 6.03 5.99 5.99 50.9K
09:51 5.98 6.02 5.94 6.02 50.9K
09:52 6.01 6.01 5.98 5.98 23.1K
09:53 5.99 6.01 5.99 5.99 14.9K
09:54 5.98 5.98 5.98 5.98 38.1K
09:55 5.97 5.98 5.95 5.98 30.0K
09:56 5.97 5.99 5.97 5.98 14.6K
09:57 5.97 5.97 5.96 5.96 6.0K
09:58 5.95 5.96 5.94 5.95 57.8K
09:59 5.94 5.94 5.88 5.89 65.0K
10:00 5.90 5.92 5.90 5.92 35.0K
10:01 5.93 5.94 5.93 5.93 25.2K
10:02 5.93 5.93 5.88 5.88 35.1K
10:03 5.89 5.93 5.89 5.93 41.3K
10:04 5.92 5.93 5.91 5.93 44.6K
10:05 5.94 5.94 5.93 5.94 22.4K
10:06 5.93 5.94 5.92 5.92 19.0K
10:07 5.93 5.94 5.91 5.91 46.7K
10:08 5.90 5.90 5.89 5.89 18.9K
10:09 5.91 5.93 5.90 5.93 37.3K
10:10 5.92 5.93 5.91 5.93 19.6K
10:11 5.92 5.92 5.91 5.91 9.4K
10:12 5.91 5.93 5.91 5.91 22.8K
10:13 5.91 5.91 5.89 5.91 13.1K
10:14 5.92 5.95 5.92 5.95 19.3K
10:15 5.95 5.98 5.94 5.98 39.5K
10:16 6.00 6.00 5.96 5.96 23.1K
10:17 5.96 5.98 5.96 5.97 14.8K
10:18 5.98 6.01 5.98 6.00 18.3K
10:19 5.98 5.98 5.96 5.97 16.6K
10:20 5.97 5.97 5.95 5.96 12.4K
10:21 5.97 5.98 5.97 5.98 11.4K
10:22 5.95 5.95 5.94 5.94 24.2K
10:23 5.94 5.97 5.94 5.97 14.0K
10:24 5.99 6.01 5.98 5.99 30.5K
10:25 5.99 6.00 5.98 6.00 10.4K
10:26 6.05 6.05 6.04 6.04 33.8K
10:27 6.04 6.04 6.04 6.04 19.1K
10:28 6.06 6.06 6.04 6.04 25.3K
10:29 6.04 6.04 6.03 6.03 7.7K
10:30 6.03 6.03 6.01 6.01 30.5K
10:31 6.01 6.04 6.01 6.04 23.3K
10:32 6.04 6.08 6.04 6.07 42.3K
10:33 6.07 6.08 6.07 6.07 15.6K
10:34 6.08 6.08 6.07 6.08 33.0K
10:35 6.06 6.06 6.06 6.06 9.9K
10:36 6.06 6.07 6.03 6.07 22.0K
10:37 6.06 6.09 6.06 6.09 9.0K
10:38 6.09 6.09 6.06 6.06 12.9K
10:39 6.05 6.07 6.05 6.07 12.7K
10:40 6.06 6.06 6.05 6.05 18.1K
10:41 6.06 6.07 6.06 6.07 11.1K
10:42 6.07 6.07 6.04 6.04 6.3K
10:43 6.03 6.06 6.03 6.06 20.4K
10:44 6.05 6.05 6.02 6.03 29.8K
10:45 6.03 6.03 6.01 6.02 7.5K
10:46 6.02 6.02 6.01 6.01 9.0K
10:47 6.04 6.06 6.03 6.06 14.1K
10:48 6.04 6.04 6.02 6.02 7.4K
10:49 6.01 6.02 6.01 6.02 6.8K
10:50 6.03 6.03 6.02 6.02 11.5K
10:51 6.02 6.03 6.01 6.03 10.0K
10:52 6.03 6.04 6.03 6.03 14.5K
10:53 6.04 6.04 6.03 6.03 5.2K
10:54 6.01 6.03 6.01 6.03 6.2K
10:55 6.03 6.03 6.03 6.03 3.2K
10:56 6.03 6.03 6.01 6.01 8.4K
10:57 6.01 6.01 6.00 6.00 30.3K
10:58 6.00 6.00 6.00 6.00 8.6K
10:59 6.00 6.00 5.98 5.98 5.9K
11:00 5.98 5.98 5.96 5.97 26.8K
11:01 5.97 5.99 5.97 5.99 14.4K
11:02 5.99 5.99 5.98 5.98 20.9K
11:03 5.98 5.98 5.98 5.98 8.8K
11:04 5.97 5.97 5.97 5.97 8.9K
11:05 5.97 5.97 5.97 5.97 5.6K
11:06 5.97 6.01 5.97 6.01 33.0K
11:07 6.00 6.01 6.00 6.01 3.1K
11:08 6.03 6.04 6.03 6.03 22.5K
11:09 6.03 6.03 6.03 6.03 5.4K
11:10 6.04 6.05 6.04 6.05 12.9K
11:11 6.05 6.05 6.03 6.03 7.0K
11:12 6.03 6.03 6.02 6.02 15.1K
11:13 6.02 6.04 6.02 6.03 7.6K
11:14 6.02 6.02 6.02 6.02 5.1K
11:15 6.01 6.01 6.00 6.00 16.3K
11:16 6.00 6.00 6.00 6.00 11.7K
11:17 6.00 6.00 5.99 5.99 3.2K
11:18 5.98 5.98 5.96 5.96 17.6K
11:19 5.98 5.98 5.98 5.98 31.8K
11:20 5.97 5.97 5.97 5.97 10.7K
11:21 5.97 5.97 5.96 5.96 17.2K
11:22 5.96 5.96 5.94 5.94 20.4K
11:23 5.93 5.95 5.93 5.94 12.4K
11:24 5.93 5.93 5.91 5.93 21.4K
11:25 5.93 5.93 5.92 5.92 17.0K
11:26 5.92 5.94 5.92 5.92 22.0K
11:27 5.92 5.92 5.91 5.91 3.8K
11:28 5.91 5.92 5.89 5.89 31.4K
11:29 5.89 5.89 5.88 5.88 4.9K
11:30 5.86 5.87 5.84 5.85 115.8K
11:31 5.85 5.86 5.85 5.86 31.3K
11:32 5.86 5.86 5.84 5.84 35.8K
11:33 5.84 5.85 5.84 5.85 11.5K
11:34 5.85 5.86 5.85 5.86 43.8K
11:35 5.86 5.89 5.86 5.89 19.8K
11:36 5.89 5.89 5.89 5.89 18.9K
11:37 5.89 5.90 5.88 5.90 17.2K
11:38 5.90 5.90 5.87 5.87 10.7K
11:39 5.87 5.89 5.86 5.89 16.3K
11:40 5.88 5.88 5.88 5.88 9.6K
11:41 5.88 5.89 5.88 5.89 13.4K
11:42 5.89 5.90 5.88 5.88 13.6K
11:43 5.88 5.88 5.88 5.88 13.7K
11:44 5.87 5.87 5.87 5.87 1.9K
11:45 5.86 5.86 5.86 5.86 4.1K
11:46 5.85 5.86 5.85 5.86 13.7K
11:47 5.87 5.88 5.86 5.86 13.8K
11:48 5.86 5.86 5.86 5.86 12.1K
11:49 5.85 5.85 5.85 5.85 17.2K
11:50 5.84 5.84 5.82 5.83 15.5K
11:51 5.83 5.83 5.82 5.82 7.5K
11:52 5.82 5.82 5.80 5.81 27.8K
11:53 5.81 5.81 5.80 5.81 2.7K
11:54 5.81 5.82 5.81 5.81 11.2K
11:55 5.81 5.85 5.81 5.85 35.5K
11:56 5.85 5.85 5.83 5.83 24.8K
11:57 5.83 5.83 5.81 5.81 16.2K
11:58 5.81 5.81 5.81 5.81 23.2K
11:59 5.81 5.81 5.77 5.78 53.1K
12:00 5.80 5.80 5.79 5.79 15.7K
12:01 5.82 5.82 5.80 5.80 45.9K
12:02 5.80 5.80 5.77 5.77 20.6K
12:03 5.77 5.79 5.77 5.78 22.6K
12:04 5.78 5.78 5.76 5.76 22.6K
12:05 5.77 5.78 5.76 5.76 11.2K
12:06 5.76 5.77 5.76 5.77 10.6K
12:07 5.76 5.78 5.76 5.78 17.9K
12:08 5.78 5.81 5.78 5.80 45.8K
12:09 5.80 5.80 5.78 5.79 21.2K
12:10 5.79 5.81 5.79 5.79 36.5K
12:11 5.79 5.79 5.77 5.77 14.1K
12:12 5.77 5.80 5.77 5.80 17.5K
12:13 5.79 5.80 5.79 5.79 7.3K
12:14 5.78 5.78 5.77 5.78 15.1K
12:15 5.76 5.76 5.76 5.76 71.5K
12:16 5.76 5.76 5.75 5.75 38.5K
12:17 5.74 5.75 5.73 5.75 18.0K
12:18 5.75 5.75 5.73 5.73 6.7K
12:19 5.73 5.73 5.73 5.73 7.1K
12:20 5.73 5.73 5.73 5.73 19.2K
12:21 5.73 5.73 5.72 5.72 5.9K
12:22 5.72 5.72 5.70 5.71 10.2K
12:23 5.70 5.70 5.67 5.67 15.1K
12:24 5.65 5.71 5.65 5.71 34.7K
12:25 5.70 5.71 5.70 5.71 11.8K
12:26 5.72 5.73 5.72 5.73 20.7K
12:27 5.73 5.73 5.72 5.72 10.4K
12:28 5.71 5.71 5.69 5.69 10.5K
12:29 5.68 5.70 5.68 5.70 22.6K
12:30 5.69 5.70 5.69 5.70 25.8K
12:31 5.69 5.71 5.68 5.71 15.7K
12:32 5.72 5.73 5.70 5.70 24.2K
12:33 5.72 5.73 5.72 5.73 24.5K
12:34 5.72 5.73 5.72 5.73 23.8K
12:35 5.74 5.74 5.73 5.74 47.8K
12:36 5.74 5.75 5.73 5.73 27.3K
12:37 5.73 5.74 5.73 5.74 19.9K
12:38 5.75 5.77 5.75 5.76 33.1K
12:39 5.77 5.77 5.76 5.77 6.1K
12:40 5.77 5.78 5.76 5.76 28.1K
12:41 5.76 5.76 5.75 5.76 5.6K
12:42 5.76 5.76 5.75 5.76 5.8K
12:43 5.77 5.77 5.76 5.76 7.2K
12:44 5.77 5.77 5.75 5.76 13.2K
12:45 5.76 5.77 5.74 5.77 18.8K
12:46 5.77 5.77 5.74 5.74 21.1K
12:47 5.76 5.77 5.76 5.76 8.8K
12:48 5.76 5.79 5.75 5.79 13.7K
12:49 5.79 5.79 5.78 5.79 5.6K
12:50 5.79 5.83 5.79 5.83 9.8K
12:51 5.82 5.82 5.81 5.82 9.2K
12:52 5.82 5.82 5.82 5.82 4.2K
12:53 5.81 5.81 5.80 5.80 7.2K
12:54 5.80 5.80 5.79 5.80 9.2K
12:55 5.77 5.77 5.76 5.77 17.3K
12:56 5.76 5.78 5.76 5.77 5.8K
12:57 5.78 5.78 5.77 5.77 7.0K
12:58 5.78 5.79 5.78 5.79 5.0K
12:59 5.79 5.80 5.79 5.80 10.9K
13:00 5.80 5.80 5.78 5.79 9.3K
13:01 5.79 5.82 5.79 5.82 9.6K
13:02 5.80 5.81 5.79 5.79 7.0K
13:03 5.82 5.88 5.82 5.87 16.0K
13:04 5.87 5.87 5.81 5.81 18.9K
13:05 5.81 5.82 5.81 5.81 12.9K
13:06 5.80 5.80 5.79 5.79 10.4K
13:07 5.78 5.78 5.77 5.77 14.3K
13:08 5.78 5.78 5.77 5.77 7.9K
13:09 5.77 5.78 5.77 5.78 7.0K
13:10 5.77 5.79 5.77 5.79 23.1K
13:11 5.79 5.79 5.73 5.73 23.6K
13:12 5.73 5.74 5.72 5.74 12.6K
13:13 5.73 5.73 5.72 5.73 13.0K
13:14 5.73 5.73 5.71 5.71 16.4K
13:15 5.71 5.71 5.70 5.70 5.7K
13:16 5.70 5.70 5.69 5.69 12.3K
13:17 5.70 5.71 5.69 5.69 16.7K
13:18 5.69 5.71 5.69 5.71 5.6K
13:19 5.71 5.73 5.71 5.73 2.0K
13:20 5.72 5.72 5.72 5.72 3.5K
13:21 5.72 5.72 5.70 5.70 8.7K
13:22 5.69 5.69 5.69 5.69 5.9K
13:23 5.69 5.69 5.67 5.68 18.3K
13:24 5.68 5.71 5.68 5.71 7.4K
13:25 5.71 5.73 5.71 5.72 3.9K
13:26 5.72 5.74 5.72 5.74 11.7K
13:27 5.74 5.75 5.74 5.74 3.1K
13:28 5.74 5.75 5.74 5.74 12.7K
13:29 5.74 5.75 5.74 5.74 8.1K
13:30 5.74 5.74 5.74 5.74 6.9K
13:31 5.73 5.74 5.73 5.74 8.2K
13:32 5.74 5.74 5.73 5.73 3.0K
13:33 5.74 5.76 5.74 5.76 16.6K
13:34 5.75 5.77 5.75 5.76 8.8K
13:35 5.76 5.76 5.74 5.74 9.2K
13:36 5.74 5.75 5.74 5.74 11.8K
13:37 5.74 5.77 5.74 5.76 5.1K
13:38 5.76 5.77 5.76 5.76 9.7K
13:39 5.76 5.77 5.76 5.77 5.6K
13:40 5.77 5.77 5.74 5.75 21.0K
13:41 5.75 5.75 5.73 5.73 3.7K
13:42 5.74 5.77 5.74 5.77 11.8K
13:43 5.76 5.78 5.76 5.78 10.4K
13:44 5.78 5.79 5.78 5.79 5.5K
13:45 5.78 5.80 5.78 5.80 3.1K
13:46 5.81 5.83 5.81 5.83 7.5K
13:47 5.83 5.83 5.81 5.81 4.0K
13:48 5.81 5.81 5.79 5.79 30.1K
13:49 5.79 5.80 5.79 5.80 11.2K
13:50 5.79 5.79 5.79 5.79 8.3K
13:51 5.80 5.80 5.79 5.80 13.2K
13:52 5.81 5.82 5.77 5.77 12.4K
13:53 5.77 5.77 5.77 5.77 9.4K
13:54 5.76 5.78 5.76 5.78 8.9K
13:55 5.79 5.82 5.79 5.82 12.0K
13:56 5.83 5.83 5.82 5.83 27.3K
13:57 5.83 5.84 5.83 5.84 3.7K
13:58 5.84 5.84 5.83 5.84 6.1K
13:59 5.85 5.88 5.85 5.88 22.7K
14:00 5.89 5.89 5.86 5.86 12.8K
14:01 5.85 5.85 5.85 5.85 6.0K
14:02 5.86 5.89 5.86 5.88 25.5K
14:03 5.88 5.88 5.88 5.88 7.2K
14:04 5.89 5.96 5.89 5.96 22.4K
14:05 5.96 5.97 5.94 5.96 18.3K
14:06 5.96 5.96 5.93 5.94 14.0K
14:07 5.92 5.92 5.91 5.91 8.4K
14:08 5.92 5.93 5.92 5.92 10.2K
14:09 5.90 5.90 5.87 5.87 37.3K
14:10 5.87 5.87 5.84 5.85 14.4K
14:11 5.85 5.85 5.82 5.83 12.6K
14:12 5.82 5.82 5.81 5.81 17.5K
14:13 5.81 5.81 5.80 5.81 5.9K
14:14 5.81 5.81 5.80 5.80 2.9K
14:15 5.80 5.80 5.77 5.77 2.9K
14:16 5.76 5.78 5.76 5.78 22.0K
14:17 5.79 5.80 5.79 5.80 11.3K
14:18 5.80 5.82 5.80 5.82 10.7K
14:19 5.83 5.83 5.83 5.83 6.9K
14:20 5.83 5.83 5.82 5.82 8.4K
14:21 5.82 5.84 5.82 5.84 13.2K
14:22 5.84 5.85 5.84 5.85 8.8K
14:23 5.85 5.87 5.85 5.87 8.2K
14:24 5.88 5.88 5.87 5.87 8.9K
14:25 5.89 5.91 5.88 5.88 28.2K
14:26 5.87 5.87 5.86 5.86 14.3K
14:27 5.86 5.89 5.86 5.89 14.0K
14:28 5.88 5.88 5.86 5.86 7.2K
14:29 5.88 5.89 5.88 5.88 14.4K
14:30 5.88 5.91 5.88 5.90 9.2K
14:31 5.89 5.90 5.89 5.89 8.7K
14:32 5.90 5.92 5.90 5.92 12.6K
14:33 5.92 5.92 5.91 5.92 11.3K
14:34 5.91 5.91 5.90 5.90 5.7K
14:35 5.89 5.89 5.86 5.86 8.9K
14:36 5.86 5.86 5.85 5.85 9.4K
14:37 5.86 5.86 5.85 5.85 11.4K
14:38 5.86 5.89 5.86 5.89 12.1K
14:39 5.90 5.91 5.90 5.91 6.1K
14:40 5.90 5.90 5.89 5.89 11.3K
14:41 5.89 5.90 5.89 5.89 9.6K
14:42 5.89 5.90 5.88 5.90 9.7K
14:43 5.90 5.92 5.90 5.92 14.3K
14:44 5.90 5.91 5.89 5.91 15.4K
14:45 5.91 5.91 5.90 5.90 7.0K
14:46 5.91 5.91 5.87 5.88 18.4K
14:47 5.88 5.88 5.86 5.86 26.5K
14:48 5.86 5.86 5.84 5.84 13.3K
14:49 5.84 5.84 5.84 5.84 7.3K
14:50 5.84 5.87 5.84 5.87 16.1K
14:51 5.88 5.89 5.88 5.88 15.8K
14:52 5.87 5.88 5.85 5.85 13.2K
14:53 5.84 5.84 5.82 5.82 18.3K
14:54 5.82 5.84 5.82 5.84 13.7K
14:55 5.84 5.84 5.81 5.81 13.3K
14:56 5.82 5.83 5.81 5.82 25.3K
14:57 5.83 5.85 5.83 5.85 11.3K
14:58 5.85 5.86 5.85 5.86 8.1K
14:59 5.87 5.89 5.87 5.87 17.1K
15:00 5.87 5.87 5.85 5.85 22.2K
15:01 5.85 5.89 5.84 5.89 53.8K
15:02 5.89 5.89 5.89 5.89 1.6K
15:03 5.88 5.88 5.88 5.88 7.6K
15:04 5.89 5.90 5.89 5.90 20.1K
15:05 5.90 5.90 5.88 5.89 16.3K
15:06 5.89 5.90 5.89 5.89 13.5K
15:07 5.88 5.88 5.87 5.87 7.7K
15:08 5.86 5.86 5.85 5.85 14.3K
15:09 5.85 5.85 5.83 5.83 16.2K
15:10 5.82 5.83 5.82 5.83 16.5K
15:11 5.82 5.83 5.81 5.83 12.3K
15:12 5.84 5.84 5.82 5.82 5.4K
15:13 5.82 5.82 5.81 5.81 13.2K
15:14 5.83 5.83 5.82 5.82 7.8K
15:15 5.82 5.83 5.82 5.83 10.6K
15:16 5.84 5.84 5.83 5.83 3.8K
15:17 5.83 5.83 5.83 5.83 9.4K
15:18 5.83 5.83 5.82 5.82 29.0K
15:19 5.84 5.84 5.82 5.82 19.7K
15:20 5.82 5.83 5.82 5.83 17.3K
15:21 5.83 5.83 5.83 5.83 9.5K
15:22 5.84 5.85 5.84 5.85 8.0K
15:23 5.85 5.85 5.83 5.83 12.5K
15:24 5.83 5.84 5.83 5.83 9.7K
15:25 5.82 5.82 5.81 5.81 27.1K
15:26 5.81 5.82 5.81 5.82 16.5K
15:27 5.84 5.84 5.80 5.80 31.9K
15:28 5.80 5.80 5.80 5.80 9.8K
15:29 5.80 5.80 5.78 5.78 14.1K
15:30 5.77 5.77 5.75 5.75 70.1K
15:31 5.76 5.79 5.76 5.79 23.0K
15:32 5.80 5.80 5.80 5.80 12.2K
15:33 5.80 5.81 5.80 5.80 19.1K
15:34 5.80 5.82 5.80 5.82 14.5K
15:35 5.83 5.84 5.83 5.83 16.7K
15:36 5.82 5.82 5.82 5.82 5.1K
15:37 5.82 5.82 5.81 5.81 13.4K
15:38 5.81 5.82 5.81 5.82 23.0K
15:39 5.80 5.80 5.79 5.80 12.4K
15:40 5.79 5.79 5.78 5.78 8.1K
15:41 5.78 5.78 5.75 5.75 12.8K
15:42 5.75 5.75 5.74 5.74 17.3K
15:43 5.74 5.74 5.72 5.74 45.8K
15:44 5.74 5.76 5.74 5.75 39.2K
15:45 5.74 5.74 5.73 5.73 11.9K
15:46 5.74 5.74 5.74 5.74 15.6K
15:47 5.75 5.75 5.74 5.75 14.2K
15:48 5.76 5.78 5.75 5.75 28.3K
15:49 5.76 5.76 5.75 5.76 10.9K
15:50 5.76 5.76 5.76 5.76 38.3K
15:51 5.78 5.81 5.78 5.80 72.7K
15:52 5.80 5.81 5.80 5.81 35.8K
15:53 5.79 5.81 5.79 5.81 33.1K
15:54 5.81 5.82 5.81 5.82 42.6K
15:55 5.82 5.85 5.82 5.85 41.4K
15:56 5.84 5.84 5.80 5.80 108.8K
15:57 5.80 5.83 5.80 5.83 90.3K
15:58 5.83 5.88 5.83 5.88 89.9K
15:59 5.87 5.87 5.86 5.86 120.8K
16:00 5.86 6.11 5.82 5.92 996.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし