Enovix Corp (ENVX)

ENVX
🏛️ アメリカ →
12.97
最終更新: 2025-10-06
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 6.65 7.00 6.60 6.91 493.9K
09:32 6.89 6.92 6.87 6.87 111.3K
09:33 6.85 6.85 6.70 6.70 66.1K
09:34 6.68 6.69 6.66 6.67 25.6K
09:35 6.66 6.74 6.66 6.73 31.5K
09:36 6.79 6.79 6.76 6.77 50.1K
09:37 6.78 6.82 6.78 6.79 39.9K
09:38 6.83 6.83 6.80 6.80 7.4K
09:39 6.82 6.86 6.82 6.82 20.8K
09:40 6.83 6.83 6.75 6.75 17.8K
09:41 6.73 6.74 6.72 6.73 37.7K
09:42 6.71 6.76 6.70 6.76 30.7K
09:43 6.74 6.81 6.74 6.81 51.1K
09:44 6.82 6.83 6.81 6.82 7.4K
09:45 6.81 6.84 6.81 6.83 55.6K
09:46 6.85 6.86 6.84 6.84 70.4K
09:47 6.82 6.83 6.79 6.83 18.2K
09:48 6.86 6.86 6.85 6.85 32.4K
09:49 6.85 6.85 6.81 6.83 12.7K
09:50 6.81 6.83 6.75 6.75 35.9K
09:51 6.73 6.73 6.67 6.69 42.4K
09:52 6.68 6.68 6.62 6.62 48.1K
09:53 6.62 6.62 6.51 6.51 49.4K
09:54 6.49 6.50 6.47 6.47 85.8K
09:55 6.50 6.53 6.50 6.51 13.7K
09:56 6.52 6.57 6.51 6.57 45.7K
09:57 6.57 6.57 6.55 6.56 11.0K
09:58 6.56 6.56 6.52 6.52 13.9K
09:59 6.52 6.54 6.52 6.52 30.5K
10:00 6.51 6.53 6.50 6.51 5.8K
10:01 6.56 6.56 6.51 6.52 38.3K
10:02 6.48 6.51 6.45 6.51 31.5K
10:03 6.51 6.51 6.42 6.46 51.7K
10:04 6.48 6.54 6.48 6.54 17.3K
10:05 6.54 6.57 6.54 6.57 13.8K
10:06 6.57 6.62 6.55 6.62 30.3K
10:07 6.61 6.62 6.61 6.62 4.3K
10:08 6.62 6.62 6.56 6.56 10.5K
10:09 6.56 6.59 6.56 6.59 6.0K
10:10 6.57 6.57 6.53 6.53 9.4K
10:11 6.51 6.54 6.51 6.54 22.5K
10:12 6.55 6.56 6.54 6.54 10.1K
10:13 6.54 6.54 6.50 6.50 86.4K
10:14 6.51 6.51 6.50 6.50 17.4K
10:15 6.51 6.53 6.49 6.49 29.1K
10:16 6.49 6.50 6.49 6.49 11.0K
10:17 6.49 6.49 6.47 6.47 11.0K
10:18 6.46 6.48 6.46 6.47 11.2K
10:19 6.47 6.47 6.45 6.45 17.1K
10:20 6.46 6.47 6.44 6.46 14.4K
10:21 6.44 6.44 6.44 6.44 14.7K
10:22 6.45 6.45 6.41 6.42 62.5K
10:23 6.40 6.41 6.40 6.41 14.9K
10:24 6.41 6.42 6.39 6.39 31.9K
10:25 6.41 6.41 6.38 6.39 25.1K
10:26 6.39 6.42 6.39 6.41 13.4K
10:27 6.42 6.42 6.40 6.40 12.2K
10:28 6.41 6.42 6.39 6.40 15.7K
10:29 6.40 6.42 6.40 6.42 8.1K
10:30 6.43 6.43 6.42 6.43 11.2K
10:31 6.41 6.43 6.41 6.43 11.7K
10:32 6.42 6.42 6.41 6.41 11.2K
10:33 6.41 6.41 6.41 6.41 8.5K
10:34 6.41 6.41 6.39 6.39 11.1K
10:35 6.39 6.39 6.34 6.34 55.1K
10:36 6.34 6.34 6.29 6.32 217.9K
10:37 6.32 6.32 6.30 6.30 183.1K
10:38 6.31 6.36 6.31 6.35 24.3K
10:39 6.35 6.36 6.34 6.36 20.3K
10:40 6.36 6.37 6.36 6.37 8.6K
10:41 6.37 6.37 6.31 6.31 11.0K
10:42 6.32 6.33 6.32 6.32 19.8K
10:43 6.32 6.35 6.32 6.33 17.8K
10:44 6.33 6.33 6.30 6.31 98.1K
10:45 6.31 6.31 6.27 6.27 71.9K
10:46 6.27 6.30 6.26 6.30 39.9K
10:47 6.30 6.30 6.27 6.27 30.6K
10:48 6.26 6.27 6.26 6.27 20.0K
10:49 6.27 6.28 6.27 6.27 21.4K
10:50 6.28 6.30 6.28 6.30 15.0K
10:51 6.29 6.34 6.29 6.34 16.1K
10:52 6.35 6.41 6.35 6.41 42.7K
10:53 6.43 6.49 6.43 6.45 69.9K
10:54 6.45 6.48 6.45 6.47 22.3K
10:55 6.49 6.50 6.49 6.50 40.7K
10:56 6.47 6.50 6.47 6.48 57.3K
10:57 6.46 6.46 6.42 6.42 44.4K
10:58 6.42 6.44 6.39 6.40 17.2K
10:59 6.40 6.42 6.39 6.42 12.4K
11:00 6.42 6.42 6.42 6.42 9.3K
11:01 6.41 6.44 6.41 6.44 7.3K
11:02 6.44 6.47 6.44 6.47 16.4K
11:03 6.46 6.46 6.43 6.43 5.3K
11:04 6.42 6.42 6.41 6.41 16.9K
11:05 6.42 6.43 6.40 6.42 30.1K
11:06 6.42 6.42 6.42 6.42 9.4K
11:07 6.41 6.44 6.41 6.44 7.2K
11:08 6.44 6.47 6.43 6.47 17.5K
11:09 6.47 6.47 6.46 6.47 14.1K
11:10 6.47 6.49 6.47 6.49 7.1K
11:11 6.49 6.49 6.49 6.49 6.0K
11:12 6.51 6.51 6.51 6.51 54.0K
11:13 6.53 6.56 6.52 6.52 98.6K
11:14 6.52 6.52 6.50 6.50 14.2K
11:15 6.50 6.52 6.49 6.52 40.4K
11:16 6.51 6.52 6.51 6.52 11.0K
11:17 6.53 6.54 6.53 6.54 15.3K
11:18 6.54 6.57 6.53 6.57 12.0K
11:19 6.57 6.59 6.56 6.59 17.4K
11:20 6.58 6.59 6.57 6.57 27.5K
11:21 6.57 6.57 6.51 6.52 32.5K
11:22 6.53 6.53 6.49 6.50 22.7K
11:23 6.50 6.54 6.50 6.54 13.5K
11:24 6.54 6.54 6.52 6.52 27.8K
11:25 6.52 6.52 6.51 6.52 7.5K
11:26 6.52 6.52 6.51 6.51 4.4K
11:27 6.52 6.52 6.51 6.51 12.3K
11:28 6.52 6.52 6.51 6.51 2.4K
11:29 6.52 6.52 6.52 6.52 3.1K
11:30 6.54 6.54 6.52 6.53 11.1K
11:31 6.54 6.56 6.54 6.56 20.9K
11:32 6.56 6.56 6.55 6.56 2.7K
11:33 6.55 6.55 6.53 6.53 9.4K
11:34 6.51 6.54 6.51 6.54 10.1K
11:35 6.54 6.54 6.51 6.51 11.8K
11:36 6.50 6.53 6.50 6.52 7.5K
11:37 6.53 6.53 6.53 6.53 14.3K
11:38 6.53 6.53 6.51 6.51 6.9K
11:39 6.51 6.53 6.50 6.51 10.9K
11:40 6.51 6.51 6.51 6.51 3.9K
11:41 6.51 6.51 6.46 6.47 19.3K
11:42 6.47 6.47 6.46 6.47 5.6K
11:43 6.47 6.47 6.47 6.47 5.2K
11:44 6.45 6.45 6.42 6.42 7.4K
11:45 6.44 6.44 6.42 6.42 3.9K
11:46 6.42 6.42 6.40 6.41 14.4K
11:47 6.41 6.42 6.41 6.42 28.4K
11:48 6.41 6.42 6.40 6.42 21.1K
11:49 6.41 6.41 6.41 6.41 1.8K
11:50 6.39 6.39 6.37 6.37 37.0K
11:51 6.37 6.38 6.36 6.37 10.4K
11:52 6.38 6.40 6.38 6.40 11.9K
11:53 6.41 6.41 6.40 6.41 31.1K
11:54 6.41 6.41 6.40 6.40 6.8K
11:55 6.40 6.40 6.38 6.38 27.8K
11:56 6.37 6.38 6.35 6.35 15.4K
11:57 6.33 6.34 6.32 6.32 64.3K
11:58 6.32 6.34 6.31 6.32 52.8K
11:59 6.33 6.33 6.30 6.30 81.6K
12:00 6.30 6.31 6.30 6.31 21.5K
12:01 6.31 6.31 6.31 6.31 20.0K
12:02 6.31 6.31 6.30 6.30 35.8K
12:03 6.28 6.29 6.28 6.28 28.3K
12:04 6.26 6.27 6.24 6.24 132.8K
12:05 6.22 6.24 6.20 6.24 114.9K
12:06 6.23 6.27 6.23 6.26 40.4K
12:07 6.25 6.25 6.21 6.22 49.6K
12:08 6.21 6.24 6.21 6.21 54.4K
12:09 6.24 6.24 6.21 6.21 73.5K
12:10 6.22 6.22 6.19 6.19 39.2K
12:11 6.19 6.19 6.16 6.18 89.2K
12:12 6.18 6.18 6.14 6.16 40.1K
12:13 6.17 6.18 6.16 6.16 49.1K
12:14 6.16 6.16 6.15 6.16 51.7K
12:15 6.16 6.17 6.15 6.15 52.0K
12:16 6.15 6.16 6.15 6.15 13.9K
12:17 6.16 6.16 6.14 6.14 47.2K
12:18 6.14 6.16 6.11 6.16 84.4K
12:19 6.15 6.15 6.14 6.14 16.7K
12:20 6.14 6.14 6.14 6.14 16.5K
12:21 6.14 6.14 6.12 6.13 38.9K
12:22 6.14 6.17 6.13 6.14 19.1K
12:23 6.15 6.15 6.14 6.14 25.2K
12:24 6.17 6.18 6.17 6.18 41.1K
12:25 6.17 6.18 6.17 6.18 13.7K
12:26 6.18 6.18 6.18 6.18 8.7K
12:27 6.17 6.18 6.17 6.18 34.4K
12:28 6.18 6.18 6.14 6.14 28.9K
12:29 6.14 6.14 6.14 6.14 3.2K
12:30 6.14 6.14 6.11 6.11 28.1K
12:31 6.09 6.09 6.06 6.08 97.7K
12:32 6.08 6.10 6.08 6.10 78.2K
12:33 6.10 6.11 6.10 6.10 25.8K
12:34 6.10 6.11 6.09 6.09 28.5K
12:35 6.09 6.09 6.07 6.07 34.7K
12:36 6.06 6.07 6.05 6.05 155.8K
12:37 6.09 6.10 6.07 6.07 35.0K
12:38 6.07 6.07 6.03 6.03 189.4K
12:39 6.01 6.01 5.99 6.00 66.2K
12:40 5.97 6.00 5.97 6.00 58.6K
12:41 6.00 6.01 5.99 5.99 56.1K
12:42 6.02 6.02 6.01 6.02 41.9K
12:43 6.02 6.07 6.02 6.07 24.3K
12:44 6.01 6.03 6.01 6.02 38.9K
12:45 6.02 6.03 6.02 6.03 6.5K
12:46 6.02 6.03 6.00 6.01 62.9K
12:47 6.01 6.03 6.01 6.03 7.1K
12:48 6.03 6.03 6.03 6.03 32.7K
12:49 6.03 6.03 6.02 6.02 17.8K
12:50 6.01 6.02 6.01 6.02 3.9K
12:51 6.01 6.02 6.01 6.02 51.2K
12:52 6.02 6.02 6.00 6.00 12.2K
12:53 6.00 6.00 5.97 5.98 57.7K
12:54 5.99 6.01 5.99 6.00 26.8K
12:55 6.00 6.00 5.99 5.99 19.2K
12:56 5.99 6.00 5.99 6.00 20.2K
12:57 6.00 6.01 6.00 6.01 11.9K
12:58 6.01 6.01 5.99 6.00 59.1K
12:59 5.98 6.01 5.98 6.01 31.3K
13:00 6.02 6.02 6.01 6.02 8.8K
13:01 6.02 6.03 5.99 5.99 30.8K
13:02 6.00 6.01 6.00 6.01 8.3K
13:03 6.01 6.01 6.00 6.00 11.9K
13:04 6.00 6.01 6.00 6.01 31.8K
13:05 6.01 6.02 6.01 6.02 12.4K
13:06 6.02 6.02 6.01 6.01 17.7K
13:07 6.03 6.04 6.02 6.02 30.5K
13:08 6.03 6.03 6.02 6.02 42.3K
13:09 6.02 6.02 6.01 6.02 4.8K
13:10 6.02 6.06 6.02 6.06 30.6K
13:11 6.07 6.08 6.07 6.07 42.9K
13:12 6.04 6.05 6.03 6.05 8.1K
13:13 6.04 6.04 6.02 6.03 20.3K
13:14 6.01 6.01 5.99 6.00 114.8K
13:15 6.00 6.01 6.00 6.00 33.4K
13:16 6.00 6.02 6.00 6.02 13.4K
13:17 6.01 6.02 6.01 6.02 1.7K
13:18 6.01 6.04 6.01 6.04 7.4K
13:19 6.03 6.05 6.03 6.03 29.7K
13:20 6.02 6.02 6.00 6.01 11.9K
13:21 6.01 6.02 6.01 6.02 52.3K
13:22 6.03 6.04 6.03 6.04 6.7K
13:23 6.04 6.04 6.01 6.02 15.0K
13:24 6.02 6.02 6.02 6.02 16.5K
13:25 6.02 6.02 6.01 6.01 7.1K
13:26 6.01 6.02 6.01 6.01 5.2K
13:27 6.00 6.01 6.00 6.01 21.8K
13:28 6.01 6.01 5.99 5.99 44.9K
13:29 6.00 6.00 5.98 5.99 26.7K
13:30 5.99 5.99 5.98 5.99 17.6K
13:31 5.99 5.99 5.99 5.99 1.1K
13:32 5.99 5.99 5.99 5.99 23.1K
13:33 5.97 5.97 5.91 5.91 68.6K
13:34 5.90 5.92 5.90 5.91 70.0K
13:35 5.91 5.94 5.91 5.94 29.7K
13:36 5.95 5.95 5.94 5.95 11.6K
13:37 5.96 5.96 5.95 5.95 10.3K
13:38 5.96 5.96 5.92 5.92 46.2K
13:39 5.92 5.93 5.91 5.93 34.5K
13:40 5.93 5.93 5.92 5.93 33.7K
13:41 5.93 5.93 5.91 5.91 21.8K
13:42 5.90 5.91 5.90 5.90 12.0K
13:43 5.91 5.91 5.89 5.89 55.0K
13:44 5.89 5.90 5.89 5.89 7.5K
13:45 5.88 5.88 5.87 5.87 68.1K
13:46 5.88 5.89 5.88 5.88 27.4K
13:47 5.89 5.93 5.89 5.93 49.2K
13:48 5.93 5.93 5.93 5.93 9.8K
13:49 5.92 5.92 5.92 5.92 2.2K
13:50 5.93 5.93 5.92 5.93 25.9K
13:51 5.93 5.95 5.92 5.95 42.9K
13:52 5.95 5.95 5.92 5.95 85.3K
13:53 5.97 6.00 5.95 6.00 154.2K
13:54 5.99 5.99 5.98 5.98 142.6K
13:55 5.98 5.98 5.97 5.97 2.2K
13:56 5.98 5.98 5.97 5.97 24.4K
13:57 5.96 5.96 5.90 5.90 163.6K
13:58 5.90 5.94 5.89 5.93 19.8K
13:59 5.93 5.93 5.93 5.93 22.4K
14:00 5.92 5.93 5.92 5.92 9.8K
14:01 5.93 5.93 5.92 5.92 50.8K
14:02 5.93 5.93 5.93 5.93 10.7K
14:03 5.93 5.93 5.93 5.93 9.0K
14:04 5.92 5.93 5.90 5.90 38.1K
14:05 5.90 5.90 5.89 5.89 4.2K
14:06 5.89 5.90 5.88 5.89 15.0K
14:07 5.89 5.90 5.89 5.90 9.3K
14:08 5.90 5.92 5.90 5.92 30.2K
14:09 5.94 5.95 5.94 5.94 19.7K
14:10 5.92 5.92 5.88 5.88 23.4K
14:11 5.88 5.90 5.88 5.90 21.4K
14:12 5.90 5.90 5.90 5.90 5.2K
14:13 5.89 5.89 5.88 5.88 26.6K
14:14 5.89 5.89 5.88 5.88 7.9K
14:15 5.88 5.89 5.88 5.89 5.6K
14:16 5.89 5.89 5.89 5.89 32.5K
14:17 5.90 5.90 5.89 5.89 50.1K
14:18 5.89 5.90 5.89 5.90 17.1K
14:19 5.90 5.90 5.88 5.88 21.6K
14:20 5.89 5.90 5.89 5.89 8.9K
14:21 5.89 5.90 5.89 5.89 13.8K
14:22 5.91 5.91 5.89 5.90 33.0K
14:23 5.90 5.91 5.88 5.91 21.9K
14:24 5.92 5.94 5.92 5.94 22.2K
14:25 5.95 5.96 5.94 5.96 20.7K
14:26 5.94 5.94 5.92 5.92 31.7K
14:27 5.92 5.92 5.90 5.90 16.1K
14:28 5.89 5.92 5.89 5.92 24.9K
14:29 5.92 5.94 5.92 5.94 12.0K
14:30 5.94 5.94 5.93 5.94 5.7K
14:31 5.94 5.95 5.94 5.95 11.2K
14:32 5.96 5.96 5.93 5.93 84.8K
14:33 5.94 5.94 5.93 5.93 6.0K
14:34 5.93 5.93 5.93 5.93 8.3K
14:35 5.92 5.95 5.92 5.95 15.6K
14:36 5.93 5.94 5.93 5.94 10.2K
14:37 5.94 5.98 5.94 5.98 18.7K
14:38 5.98 5.98 5.97 5.97 10.0K
14:39 5.98 6.01 5.98 6.01 35.5K
14:40 6.01 6.07 6.01 6.07 45.9K
14:41 6.06 6.11 6.06 6.11 101.2K
14:42 6.10 6.11 6.09 6.09 46.8K
14:43 6.07 6.10 6.07 6.09 34.5K
14:44 6.09 6.11 6.09 6.11 20.8K
14:45 6.11 6.15 6.10 6.15 16.0K
14:46 6.18 6.18 6.17 6.17 93.2K
14:47 6.15 6.20 6.13 6.20 51.5K
14:48 6.19 6.19 6.15 6.16 28.9K
14:49 6.16 6.19 6.16 6.18 42.6K
14:50 6.19 6.20 6.18 6.18 9.9K
14:51 6.19 6.19 6.18 6.18 32.3K
14:52 6.18 6.18 6.18 6.18 13.8K
14:53 6.18 6.18 6.17 6.17 18.7K
14:54 6.17 6.17 6.14 6.14 22.7K
14:55 6.13 6.14 6.13 6.14 34.8K
14:56 6.14 6.15 6.14 6.15 10.0K
14:57 6.14 6.16 6.14 6.14 21.7K
14:58 6.13 6.14 6.13 6.13 15.0K
14:59 6.12 6.12 6.11 6.11 19.5K
15:00 6.12 6.13 6.12 6.13 17.3K
15:01 6.13 6.15 6.12 6.14 31.2K
15:02 6.13 6.20 6.13 6.20 43.9K
15:03 6.20 6.20 6.17 6.18 36.5K
15:04 6.20 6.23 6.19 6.23 38.5K
15:05 6.23 6.23 6.20 6.20 23.6K
15:06 6.19 6.20 6.19 6.20 13.3K
15:07 6.18 6.22 6.18 6.22 25.0K
15:08 6.23 6.23 6.19 6.19 27.4K
15:09 6.19 6.20 6.18 6.19 22.5K
15:10 6.20 6.20 6.17 6.17 15.6K
15:11 6.17 6.17 6.15 6.15 16.6K
15:12 6.15 6.18 6.15 6.18 12.9K
15:13 6.17 6.17 6.16 6.16 10.1K
15:14 6.15 6.17 6.15 6.17 21.7K
15:15 6.18 6.18 6.17 6.17 29.8K
15:16 6.17 6.18 6.17 6.17 6.1K
15:17 6.15 6.17 6.14 6.17 31.1K
15:18 6.16 6.16 6.14 6.14 19.3K
15:19 6.14 6.18 6.14 6.18 33.9K
15:20 6.15 6.15 6.12 6.13 36.0K
15:21 6.11 6.11 6.09 6.10 72.2K
15:22 6.10 6.10 6.09 6.09 13.3K
15:23 6.11 6.11 6.07 6.07 50.1K
15:24 6.09 6.11 6.09 6.11 15.9K
15:25 6.11 6.11 6.11 6.11 51.9K
15:26 6.11 6.12 6.10 6.10 54.7K
15:27 6.09 6.09 6.09 6.09 27.9K
15:28 6.10 6.12 6.08 6.12 76.7K
15:29 6.13 6.14 6.13 6.14 18.5K
15:30 6.14 6.14 6.13 6.13 29.9K
15:31 6.13 6.13 6.13 6.13 22.9K
15:32 6.15 6.15 6.14 6.15 14.9K
15:33 6.15 6.15 6.14 6.15 26.0K
15:34 6.15 6.15 6.15 6.15 42.7K
15:35 6.15 6.15 6.12 6.14 73.2K
15:36 6.14 6.14 6.13 6.13 20.3K
15:37 6.13 6.14 6.12 6.12 15.5K
15:38 6.12 6.12 6.11 6.11 35.8K
15:39 6.12 6.13 6.12 6.13 11.1K
15:40 6.13 6.13 6.12 6.12 20.8K
15:41 6.12 6.12 6.11 6.11 19.2K
15:42 6.11 6.11 6.11 6.11 12.9K
15:43 6.11 6.11 6.10 6.10 42.2K
15:44 6.10 6.10 6.10 6.10 13.0K
15:45 6.11 6.13 6.11 6.13 36.1K
15:46 6.12 6.13 6.12 6.13 10.8K
15:47 6.13 6.13 6.13 6.13 31.9K
15:48 6.12 6.13 6.12 6.13 13.4K
15:49 6.13 6.19 6.13 6.19 135.9K
15:50 6.18 6.20 6.18 6.20 25.7K
15:51 6.19 6.20 6.17 6.17 122.9K
15:52 6.17 6.17 6.14 6.15 30.5K
15:53 6.13 6.17 6.13 6.17 125.3K
15:54 6.17 6.19 6.17 6.19 44.4K
15:55 6.19 6.21 6.19 6.21 56.4K
15:56 6.21 6.21 6.14 6.14 121.8K
15:57 6.15 6.15 6.14 6.15 74.0K
15:58 6.15 6.15 6.15 6.15 35.2K
15:59 6.14 6.15 6.14 6.15 44.8K
16:00 6.15 6.15 5.95 6.14 689.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし