Enovix Corp (ENVX)

ENVX
🏛️ アメリカ →
11.11
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 8.25 8.39 8.25 8.39 604.9K
09:31 8.38 8.40 8.35 8.40 104.9K
09:32 8.39 8.47 8.39 8.45 58.4K
09:33 8.44 8.45 8.42 8.41 16.3K
09:34 8.41 8.41 8.41 8.40 15.9K
09:35 8.41 8.41 8.36 8.36 26.6K
09:36 8.37 8.40 8.36 8.36 66.9K
09:37 8.35 8.37 8.35 8.37 26.4K
09:38 8.37 8.39 8.37 8.38 10.5K
09:39 8.37 8.38 8.36 8.36 18.6K
09:40 8.43 8.43 8.42 8.43 59.9K
09:41 8.42 8.46 8.38 8.44 62.4K
09:42 8.43 8.44 8.42 8.42 41.3K
09:43 8.41 8.46 8.41 8.42 71.5K
09:44 8.42 8.45 8.41 8.44 27.3K
09:45 8.44 8.50 8.44 8.49 28.1K
09:46 8.50 8.51 8.48 8.51 105.5K
09:47 8.52 8.53 8.50 8.51 47.3K
09:48 8.51 8.57 8.51 8.56 31.5K
09:49 8.56 8.57 8.51 8.51 33.9K
09:50 8.51 8.59 8.51 8.57 39.6K
09:51 8.57 8.59 8.56 8.59 36.1K
09:52 8.59 8.61 8.58 8.61 39.6K
09:53 8.61 8.65 8.61 8.64 31.1K
09:54 8.63 8.66 8.62 8.66 55.1K
09:55 8.66 8.66 8.61 8.61 52.1K
09:56 8.61 8.62 8.59 8.59 51.5K
09:57 8.58 8.60 8.58 8.59 31.1K
09:58 8.59 8.59 8.56 8.57 28.9K
09:59 8.57 8.58 8.57 8.58 20.2K
10:00 8.58 8.58 8.48 8.48 62.6K
10:01 8.49 8.52 8.49 8.49 92.5K
10:02 8.49 8.50 8.48 8.49 11.9K
10:03 8.50 8.50 8.46 8.48 36.7K
10:04 8.48 8.51 8.48 8.51 31.7K
10:05 8.51 8.52 8.50 8.52 16.1K
10:06 8.54 8.55 8.54 8.54 30.3K
10:07 8.55 8.61 8.55 8.59 16.9K
10:08 8.59 8.61 8.59 8.60 8.7K
10:09 8.60 8.61 8.59 8.60 46.0K
10:10 8.59 8.64 8.58 8.63 28.7K
10:11 8.63 8.65 8.63 8.64 19.1K
10:12 8.63 8.64 8.62 8.62 32.9K
10:13 8.62 8.63 8.61 8.63 70.9K
10:14 8.62 8.64 8.61 8.62 15.9K
10:15 8.62 8.66 8.62 8.65 26.7K
10:16 8.64 8.66 8.64 8.65 10.3K
10:17 8.66 8.66 8.64 8.64 15.9K
10:18 8.64 8.66 8.64 8.65 21.5K
10:19 8.66 8.66 8.66 8.66 4.7K
10:20 8.66 8.66 8.66 8.66 45.3K
10:21 8.66 8.66 8.66 8.65 29.2K
10:22 8.65 8.65 8.63 8.65 9.3K
10:23 8.64 8.65 8.64 8.65 18.1K
10:24 8.66 8.66 8.66 8.65 120.3K
10:25 8.65 8.65 8.64 8.65 6.0K
10:26 8.66 8.67 8.64 8.64 19.2K
10:27 8.66 8.66 8.66 8.66 11.9K
10:28 8.68 8.69 8.68 8.68 34.8K
10:29 8.70 8.71 8.69 8.69 38.2K
10:30 8.69 8.69 8.67 8.69 32.0K
10:31 8.69 8.71 8.69 8.71 6.5K
10:32 8.71 8.71 8.70 8.70 43.4K
10:33 8.70 8.70 8.67 8.66 16.4K
10:34 8.67 8.68 8.66 8.68 19.1K
10:35 8.68 8.70 8.68 8.69 9.2K
10:36 8.69 8.69 8.69 8.69 6.7K
10:37 8.69 8.70 8.69 8.69 21.5K
10:38 8.69 8.69 8.67 8.66 20.8K
10:39 8.67 8.67 8.67 8.66 7.9K
10:40 8.66 8.70 8.66 8.69 63.4K
10:41 8.69 8.69 8.68 8.69 17.9K
10:42 8.69 8.72 8.69 8.72 27.5K
10:43 8.72 8.72 8.71 8.72 13.1K
10:44 8.72 8.72 8.72 8.72 15.5K
10:45 8.71 8.72 8.71 8.72 45.5K
10:46 8.72 8.72 8.72 8.72 3.3K
10:47 8.72 8.72 8.71 8.71 11.0K
10:48 8.70 8.72 8.70 8.71 20.3K
10:49 8.70 8.71 8.70 8.71 36.2K
10:50 8.69 8.70 8.68 8.68 21.2K
10:51 8.68 8.69 8.68 8.69 20.9K
10:52 8.69 8.70 8.69 8.70 5.2K
10:53 8.70 8.70 8.69 8.69 8.5K
10:54 8.67 8.69 8.67 8.67 26.4K
10:55 8.68 8.68 8.66 8.67 17.7K
10:56 8.67 8.67 8.66 8.67 3.7K
10:57 8.67 8.68 8.67 8.68 10.8K
10:58 8.68 8.70 8.68 8.70 8.1K
10:59 8.70 8.71 8.69 8.70 26.4K
11:00 8.70 8.70 8.68 8.68 9.4K
11:01 8.68 8.71 8.67 8.69 47.3K
11:02 8.70 8.70 8.69 8.69 14.2K
11:03 8.69 8.70 8.67 8.67 9.6K
11:04 8.68 8.70 8.68 8.70 400.1K
11:05 8.71 8.74 8.71 8.74 78.4K
11:06 8.74 8.75 8.73 8.74 47.9K
11:07 8.75 8.76 8.75 8.74 31.9K
11:08 8.75 8.76 8.75 8.76 15.2K
11:09 8.76 8.76 8.76 8.76 15.2K
11:10 8.76 8.76 8.75 8.74 17.1K
11:11 8.74 8.74 8.74 8.74 14.5K
11:12 8.73 8.74 8.73 8.73 4.1K
11:13 8.74 8.75 8.73 8.74 23.6K
11:14 8.74 8.75 8.74 8.74 13.5K
11:15 8.74 8.78 8.74 8.77 30.3K
11:16 8.77 8.78 8.77 8.77 10.8K
11:17 8.76 8.76 8.76 8.76 3.8K
11:18 8.75 8.76 8.75 8.76 14.8K
11:19 8.77 8.78 8.77 8.78 10.8K
11:20 8.78 8.78 8.76 8.76 7.7K
11:21 8.76 8.77 8.75 8.75 25.7K
11:22 8.76 8.76 8.72 8.73 24.8K
11:23 8.73 8.73 8.72 8.72 11.5K
11:24 8.72 8.73 8.72 8.73 4.7K
11:25 8.72 8.73 8.72 8.72 11.1K
11:26 8.72 8.72 8.71 8.72 8.0K
11:27 8.72 8.74 8.72 8.74 10.8K
11:28 8.73 8.73 8.72 8.72 26.1K
11:29 8.72 8.74 8.72 8.73 39.2K
11:30 8.73 8.74 8.72 8.72 9.1K
11:31 8.72 8.73 8.72 8.73 5.7K
11:32 8.72 8.73 8.72 8.73 5.3K
11:33 8.73 8.73 8.72 8.72 16.7K
11:34 8.72 8.73 8.72 8.73 2.1K
11:35 8.72 8.73 8.72 8.73 2.6K
11:36 8.73 8.73 8.72 8.72 1.5K
11:37 8.73 8.74 8.73 8.73 13.1K
11:38 8.74 8.74 8.73 8.74 15.0K
11:39 8.73 8.73 8.72 8.73 9.8K
11:40 8.73 8.74 8.73 8.74 7.1K
11:41 8.74 8.74 8.74 8.74 9.0K
11:42 8.74 8.74 8.71 8.70 22.9K
11:43 8.71 8.72 8.71 8.72 8.0K
11:44 8.72 8.72 8.71 8.72 18.0K
11:45 8.72 8.72 8.70 8.70 4.5K
11:46 8.71 8.71 8.70 8.71 42.7K
11:47 8.71 8.72 8.70 8.72 9.9K
11:48 8.72 8.72 8.72 8.72 2.6K
11:49 8.72 8.73 8.72 8.72 5.8K
11:50 8.72 8.72 8.71 8.72 1.7K
11:51 8.73 8.73 8.73 8.73 5.9K
11:52 8.72 8.72 8.72 8.72 7.2K
11:53 8.73 8.73 8.71 8.71 15.7K
11:54 8.71 8.74 8.71 8.74 7.3K
11:55 8.73 8.73 8.73 8.73 1.8K
11:56 8.73 8.73 8.71 8.71 5.3K
11:57 8.72 8.73 8.72 8.72 4.1K
11:58 8.73 8.73 8.72 8.73 2.9K
11:59 8.73 8.73 8.72 8.73 2.0K
12:00 8.72 8.74 8.72 8.74 6.5K
12:01 8.74 8.74 8.74 8.74 2.8K
12:02 8.74 8.74 8.73 8.74 7.8K
12:03 8.74 8.74 8.73 8.73 2.6K
12:04 8.74 8.74 8.72 8.72 15.7K
12:05 8.73 8.73 8.72 8.73 3.6K
12:06 8.73 8.74 8.73 8.74 7.3K
12:07 8.74 8.74 8.74 8.74 4.1K
12:08 8.75 8.75 8.75 8.75 2.5K
12:09 8.75 8.76 8.74 8.76 13.3K
12:10 8.76 8.76 8.75 8.74 5.8K
12:11 8.75 8.76 8.75 8.76 11.5K
12:12 8.75 8.75 8.75 8.75 13.0K
12:13 8.75 8.75 8.75 8.75 5.3K
12:14 8.74 8.75 8.74 8.75 1.6K
12:15 8.74 8.75 8.73 8.73 14.3K
12:16 8.73 8.73 8.73 8.73 16.5K
12:17 8.72 8.73 8.72 8.73 2.9K
12:18 8.72 8.74 8.72 8.73 9.0K
12:19 8.73 8.73 8.73 8.73 4.7K
12:20 8.73 8.73 8.72 8.73 8.6K
12:21 8.74 8.74 8.73 8.73 2.7K
12:22 8.73 8.74 8.73 8.74 7.1K
12:23 8.74 8.74 8.74 8.75 6.4K
12:24 8.75 8.75 8.75 8.74 11.0K
12:25 8.74 8.74 8.70 8.70 220.3K
12:26 8.71 8.71 8.71 8.71 13.0K
12:27 8.71 8.71 8.71 8.71 24.0K
12:28 8.71 8.71 8.71 8.71 1.3K
12:29 8.71 8.71 8.71 8.71 2.5K
12:30 8.71 8.72 8.71 8.71 5.6K
12:31 8.72 8.72 8.72 8.72 4.2K
12:32 8.73 8.74 8.73 8.74 3.4K
12:33 8.73 8.73 8.72 8.72 10.0K
12:34 8.72 8.75 8.72 8.75 46.5K
12:35 8.76 8.77 8.76 8.77 24.7K
12:36 8.76 8.77 8.76 8.76 3.1K
12:37 8.76 8.77 8.76 8.77 5.1K
12:38 8.77 8.77 8.77 8.77 0.8K
12:39 8.77 8.77 8.77 8.77 1.5K
12:40 8.77 8.77 8.77 8.77 12.0K
12:41 8.76 8.76 8.76 8.76 1.0K
12:42 8.78 8.79 8.78 8.78 1,098.0K
12:43 8.78 8.79 8.77 8.78 23.9K
12:44 8.78 8.79 8.78 8.79 8.2K
12:45 8.78 8.78 8.76 8.77 41.7K
12:46 8.77 8.79 8.77 8.78 10.7K
12:47 8.78 8.78 8.75 8.76 1,391.3K
12:48 8.76 8.78 8.76 8.76 9.8K
12:49 8.77 8.77 8.77 8.77 12.8K
12:50 8.78 8.78 8.78 8.78 1.1K
12:51 8.77 8.78 8.77 8.78 10.3K
12:52 8.78 8.80 8.78 8.80 23.4K
12:53 8.80 8.80 8.80 8.80 4.4K
12:54 8.80 8.82 8.80 8.82 19.0K
12:55 8.81 8.81 8.80 8.81 10.3K
12:56 8.82 8.82 8.82 8.82 3.4K
12:57 8.82 8.82 8.80 8.80 4.2K
12:58 8.81 8.81 8.80 8.80 15.0K
12:59 8.79 8.80 8.79 8.80 1.5K
13:00 8.80 8.80 8.79 8.79 2.6K
13:01 8.79 8.81 8.78 8.81 7.2K
13:02 8.80 8.81 8.80 8.81 4.3K
13:03 8.81 8.81 8.80 8.80 22.3K
13:04 8.81 8.82 8.81 8.82 18.9K
13:05 8.82 8.82 8.82 8.82 3.0K
13:06 8.82 8.82 8.82 8.82 18.2K
13:07 8.83 8.83 8.83 8.83 8.8K
13:08 8.83 8.83 8.83 8.82 2.8K
13:09 8.82 8.83 8.79 8.79 21.7K
13:10 8.79 8.79 8.78 8.78 4.6K
13:11 8.76 8.77 8.75 8.76 33.3K
13:12 8.76 8.77 8.76 8.76 7.3K
13:13 8.76 8.76 8.76 8.76 26.7K
13:14 8.75 8.77 8.75 8.76 18.4K
13:15 8.77 8.77 8.76 8.76 12.9K
13:16 8.76 8.77 8.76 8.77 11.1K
13:17 8.76 8.76 8.75 8.74 38.2K
13:18 8.75 8.75 8.75 8.74 3.8K
13:19 8.74 8.74 8.72 8.73 13.7K
13:20 8.73 8.73 8.73 8.73 3.4K
13:21 8.72 8.72 8.71 8.71 8.3K
13:22 8.72 8.72 8.72 8.72 7.4K
13:23 8.72 8.73 8.70 8.70 7.7K
13:24 8.71 8.71 8.70 8.71 3.8K
13:25 8.71 8.72 8.71 8.71 51.4K
13:26 8.72 8.72 8.70 8.71 102.2K
13:27 8.71 8.72 8.71 8.72 7.7K
13:28 8.72 8.73 8.72 8.73 7.6K
13:29 8.73 8.74 8.73 8.74 1.7K
13:30 8.74 8.74 8.74 8.74 6.3K
13:31 8.76 8.77 8.76 8.77 37.1K
13:32 8.76 8.76 8.75 8.75 21.0K
13:33 8.75 8.75 8.75 8.75 3.2K
13:34 8.75 8.76 8.75 8.76 9.9K
13:35 8.75 8.76 8.75 8.76 2.6K
13:36 8.76 8.76 8.76 8.75 4.6K
13:37 8.76 8.76 8.75 8.75 20.4K
13:38 8.76 8.76 8.76 8.76 4.9K
13:39 8.77 8.77 8.77 8.77 20.2K
13:40 8.76 8.76 8.76 8.76 7.6K
13:41 8.76 8.76 8.76 8.76 6.7K
13:42 8.76 8.76 8.74 8.74 12.6K
13:43 8.75 8.75 8.75 8.74 1.7K
13:44 8.75 8.75 8.75 8.75 5.8K
13:45 8.76 8.77 8.75 8.77 10.9K
13:46 8.77 8.77 8.76 8.75 16.5K
13:47 8.76 8.76 8.75 8.74 4.0K
13:48 8.75 8.76 8.75 8.76 4.6K
13:49 8.76 8.76 8.76 8.76 2.2K
13:50 8.76 8.77 8.76 8.77 13.3K
13:51 8.77 8.77 8.77 8.77 15.5K
13:52 8.77 8.77 8.76 8.76 3.7K
13:53 8.76 8.77 8.76 8.76 6.0K
13:54 8.76 8.76 8.75 8.75 7.4K
13:55 8.75 8.77 8.75 8.77 24.6K
13:56 8.77 8.79 8.76 8.79 23.6K
13:57 8.79 8.79 8.77 8.77 25.6K
13:58 8.77 8.77 8.76 8.77 5.7K
13:59 8.77 8.77 8.76 8.76 15.6K
14:00 8.76 8.76 8.74 8.75 14.1K
14:01 8.75 8.75 8.74 8.74 4.5K
14:02 8.75 8.75 8.72 8.73 32.7K
14:03 8.73 8.73 8.72 8.73 8.8K
14:04 8.72 8.72 8.72 8.72 5.0K
14:05 8.72 8.72 8.72 8.72 6.9K
14:06 8.72 8.72 8.71 8.71 13.6K
14:07 8.72 8.72 8.71 8.71 8.0K
14:08 8.72 8.72 8.71 8.72 12.2K
14:09 8.71 8.72 8.71 8.71 10.9K
14:10 8.71 8.73 8.71 8.73 12.8K
14:11 8.72 8.73 8.72 8.72 5.9K
14:12 8.73 8.73 8.71 8.71 24.8K
14:13 8.71 8.73 8.71 8.73 12.7K
14:14 8.72 8.73 8.72 8.72 12.2K
14:15 8.72 8.74 8.72 8.73 23.9K
14:16 8.74 8.74 8.72 8.72 4.0K
14:17 8.73 8.73 8.71 8.72 718.9K
14:18 8.73 8.73 8.73 8.73 3.4K
14:19 8.73 8.74 8.73 8.73 270.7K
14:20 8.73 8.73 8.72 8.72 5.4K
14:21 8.72 8.73 8.72 8.73 10.2K
14:22 8.73 8.75 8.73 8.74 19.4K
14:23 8.74 8.74 8.74 8.74 7.5K
14:24 8.74 8.74 8.72 8.72 14.2K
14:25 8.74 8.74 8.74 8.74 11.0K
14:26 8.74 8.75 8.74 8.74 20.6K
14:27 8.74 8.74 8.72 8.73 161.8K
14:28 8.72 8.73 8.72 8.72 4.5K
14:29 8.73 8.73 8.71 8.72 22.9K
14:30 8.73 8.74 8.72 8.73 18.6K
14:31 8.73 8.74 8.73 8.74 14.4K
14:32 8.73 8.75 8.73 8.75 10.7K
14:33 8.76 8.77 8.76 8.77 31.1K
14:34 8.76 8.80 8.76 8.79 41.0K
14:35 8.79 8.80 8.79 8.80 22.7K
14:36 8.81 8.81 8.79 8.79 16.3K
14:37 8.81 8.82 8.81 8.82 10.6K
14:38 8.82 8.82 8.81 8.81 5.4K
14:39 8.82 8.82 8.82 8.82 4.1K
14:40 8.83 8.83 8.83 8.82 34.4K
14:41 8.83 8.83 8.83 8.82 17.2K
14:42 8.81 8.82 8.81 8.82 3.9K
14:43 8.82 8.82 8.80 8.80 15.6K
14:44 8.80 8.80 8.79 8.79 15.3K
14:45 8.79 8.79 8.78 8.79 2.0K
14:46 8.79 8.79 8.79 8.79 4.9K
14:47 8.79 8.81 8.79 8.80 18.4K
14:48 8.80 8.80 8.80 8.80 9.2K
14:49 8.81 8.81 8.80 8.80 425.7K
14:50 8.81 8.82 8.81 8.81 8.2K
14:51 8.81 8.84 8.81 8.84 45.5K
14:52 8.83 8.84 8.83 8.84 12.1K
14:53 8.83 8.84 8.83 8.84 2.0K
14:54 8.84 8.86 8.84 8.85 20.1K
14:55 8.84 8.84 8.83 8.84 13.3K
14:56 8.84 8.88 8.84 8.88 41.7K
14:57 8.87 8.87 8.85 8.86 14.6K
14:58 8.86 8.87 8.86 8.87 15.3K
14:59 8.87 8.87 8.86 8.86 9.5K
15:00 8.86 8.88 8.86 8.88 12.0K
15:01 8.88 8.90 8.88 8.90 13.4K
15:02 8.90 8.91 8.89 8.91 12.6K
15:03 8.91 8.91 8.91 8.91 31.1K
15:04 8.90 8.91 8.90 8.90 30.3K
15:05 8.90 8.90 8.90 8.90 18.7K
15:06 8.91 8.91 8.91 8.91 4.4K
15:07 8.91 8.94 8.91 8.92 75.1K
15:08 8.93 8.95 8.93 8.95 54.7K
15:09 8.94 8.94 8.94 8.94 45.0K
15:10 8.94 8.95 8.93 8.95 52.9K
15:11 8.95 8.95 8.95 8.95 3.8K
15:12 8.95 8.95 8.94 8.95 4.5K
15:13 8.94 8.95 8.94 8.95 9.0K
15:14 8.95 8.95 8.94 8.95 41.9K
15:15 8.95 8.95 8.93 8.93 22.7K
15:16 8.95 8.97 8.95 8.97 22.3K
15:17 8.97 8.97 8.96 8.97 14.9K
15:18 8.97 8.98 8.97 8.97 87.8K
15:19 8.97 8.99 8.97 8.98 17.4K
15:20 8.99 8.99 8.96 8.96 36.8K
15:21 8.96 8.98 8.96 8.98 33.9K
15:22 8.98 8.98 8.97 8.97 8.5K
15:23 8.98 8.98 8.97 8.97 15.8K
15:24 8.97 8.98 8.97 8.98 9.6K
15:25 8.98 8.98 8.96 8.96 21.9K
15:26 8.96 8.96 8.95 8.96 7.3K
15:27 8.96 8.96 8.96 8.96 4.7K
15:28 8.96 8.96 8.94 8.95 18.9K
15:29 8.95 8.97 8.95 8.97 39.7K
15:30 8.97 8.97 8.96 8.97 38.0K
15:31 8.97 8.97 8.96 8.96 12.2K
15:32 8.96 8.97 8.96 8.97 199.8K
15:33 8.98 8.98 8.97 8.98 19.7K
15:34 8.98 8.98 8.97 8.98 14.1K
15:35 8.98 9.01 8.98 9.01 96.4K
15:36 9.01 9.02 9.01 9.01 38.9K
15:37 9.01 9.01 9.00 9.01 9.5K
15:38 9.01 9.02 9.00 9.01 45.7K
15:39 9.02 9.02 9.00 9.00 33.6K
15:40 9.00 9.00 9.00 9.00 29.7K
15:41 8.99 9.01 8.99 9.01 21.1K
15:42 9.01 9.02 9.01 9.02 16.8K
15:43 9.02 9.05 9.02 9.05 124.0K
15:44 9.05 9.05 9.04 9.04 47.0K
15:45 9.04 9.05 9.04 9.04 23.4K
15:46 9.04 9.05 9.04 9.05 16.0K
15:47 9.05 9.05 9.04 9.05 43.7K
15:48 9.05 9.05 9.03 9.04 18.0K
15:49 9.04 9.04 9.03 9.04 29.3K
15:50 9.04 9.06 9.03 9.06 57.9K
15:51 9.05 9.06 9.05 9.06 31.4K
15:52 9.06 9.07 9.05 9.05 98.8K
15:53 9.04 9.06 9.04 9.06 53.6K
15:54 9.06 9.09 9.06 9.08 43.3K
15:55 9.09 9.09 9.08 9.09 61.1K
15:56 9.10 9.10 9.09 9.10 48.5K
15:57 9.10 9.10 9.10 9.10 56.4K
15:58 9.12 9.13 9.12 9.13 171.6K
15:59 9.13 9.15 9.13 9.14 858.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし