エッセント・グループ (ESNT)

ESNT
🏛️ アメリカ →
60.09
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 57.40 57.40 57.40 57.40 3.8K
09:34 57.77 57.77 57.77 57.77 0.3K
09:37 57.94 57.94 57.94 57.94 0.4K
09:40 58.00 58.06 58.00 58.06 2.4K
09:42 58.18 58.19 58.18 58.19 2.5K
09:43 58.00 58.03 58.00 58.03 3.4K
09:44 58.03 58.03 58.03 58.03 0.9K
09:49 58.10 58.10 58.10 58.10 0.3K
09:50 58.04 58.04 58.04 58.04 0.3K
09:53 58.10 58.10 58.10 58.10 1.0K
09:57 58.19 58.19 58.19 58.19 0.6K
09:59 58.19 58.19 58.19 58.19 2.8K
10:00 58.06 58.06 58.05 58.05 1.1K
10:01 58.07 58.07 58.07 58.07 1.7K
10:04 58.04 58.04 58.04 58.04 0.2K
10:05 58.04 58.04 58.04 58.04 1.5K
10:08 57.96 57.96 57.96 57.96 0.7K
10:09 57.97 57.97 57.97 57.97 0.7K
10:11 57.97 57.97 57.97 57.97 0.6K
10:13 58.00 58.00 58.00 58.00 0.9K
10:18 57.98 57.98 57.98 57.98 0.2K
10:19 58.04 58.04 58.04 58.04 0.7K
10:21 58.02 58.02 58.02 58.02 1.7K
10:24 58.03 58.03 58.00 58.03 3.0K
10:25 58.05 58.05 58.05 58.05 8.2K
10:26 58.07 58.07 58.07 58.07 2.7K
10:34 58.02 58.02 58.02 58.02 0.5K
10:36 58.05 58.05 58.05 58.05 0.8K
10:39 58.04 58.04 58.04 58.04 0.5K
10:40 58.01 58.01 58.01 58.01 3.5K
10:41 58.00 58.03 58.00 58.03 1.6K
10:44 58.00 58.02 58.00 58.02 1.7K
10:46 57.95 57.95 57.95 57.95 1.0K
10:48 57.93 57.93 57.93 57.93 0.1K
10:49 57.93 57.93 57.93 57.93 1.1K
10:53 57.93 57.93 57.93 57.93 0.8K
10:57 57.97 57.97 57.97 57.97 1.3K
10:59 57.94 57.97 57.94 57.97 1.7K
11:00 57.98 57.98 57.98 57.98 0.5K
11:01 57.99 57.99 57.99 57.99 1.0K
11:02 57.99 57.99 57.99 57.99 0.2K
11:04 57.99 57.99 57.99 57.99 0.1K
11:05 57.99 57.99 57.99 57.99 1.2K
11:13 57.99 58.08 57.99 58.05 7.7K
11:14 58.06 58.06 58.05 58.05 0.7K
11:17 58.11 58.11 58.11 58.11 0.6K
11:18 58.07 58.07 58.06 58.06 4.4K
11:19 58.02 58.02 58.02 58.02 2.0K
11:20 58.01 58.01 58.01 58.01 0.1K
11:21 58.02 58.02 58.02 58.02 1.0K
11:23 58.00 58.00 58.00 58.00 0.4K
11:24 58.01 58.04 58.01 58.04 1.6K
11:27 58.03 58.03 58.00 58.00 1.5K
11:28 57.98 57.98 57.98 57.98 1.2K
11:31 57.97 57.98 57.97 57.98 0.9K
11:34 57.98 57.98 57.98 57.98 0.4K
11:35 58.00 58.00 58.00 58.00 0.7K
11:38 58.05 58.05 58.05 58.05 0.5K
11:40 58.09 58.09 58.09 58.09 0.2K
11:41 58.08 58.08 58.08 58.08 0.1K
11:42 58.06 58.06 58.06 58.06 1.5K
11:43 58.02 58.04 58.02 58.04 1.6K
11:47 58.05 58.05 58.05 58.05 0.3K
11:49 58.03 58.03 58.02 58.02 1.8K
11:51 58.02 58.02 58.02 58.02 0.3K
11:52 58.02 58.04 58.02 58.04 2.5K
11:53 58.00 58.00 58.00 58.00 0.8K
11:54 58.04 58.04 58.04 58.04 1.4K
11:55 58.05 58.05 58.05 58.05 1.1K
11:56 57.96 57.97 57.96 57.97 2.4K
11:59 57.99 57.99 57.99 57.99 0.7K
12:00 57.99 58.01 57.99 58.01 1.5K
12:03 58.06 58.06 58.06 58.06 0.2K
12:04 58.05 58.05 58.05 58.05 1.3K
12:12 58.06 58.06 58.06 58.06 0.9K
12:15 58.03 58.05 58.03 58.05 1.5K
12:16 58.02 58.04 58.01 58.04 4.9K
12:18 58.04 58.04 58.04 58.04 0.7K
12:19 58.04 58.04 58.04 58.04 0.4K
12:21 58.07 58.07 58.07 58.07 1.0K
12:28 58.09 58.09 58.09 58.09 0.8K
12:29 58.09 58.09 58.09 58.09 0.2K
12:31 58.08 58.10 58.08 58.10 0.3K
12:32 58.11 58.11 58.08 58.08 4.4K
12:33 58.02 58.02 58.02 58.02 0.3K
12:34 58.03 58.03 58.03 58.03 0.6K
12:35 58.00 58.00 58.00 58.00 0.7K
12:38 58.03 58.03 58.03 58.03 0.6K
12:43 58.00 58.00 58.00 58.00 2.2K
12:45 57.98 57.98 57.98 57.98 1.2K
12:52 57.96 57.96 57.96 57.96 1.4K
12:54 57.94 57.94 57.94 57.94 0.8K
12:56 57.92 57.93 57.92 57.93 2.2K
13:00 57.85 57.85 57.85 57.85 0.6K
13:02 57.87 57.87 57.87 57.87 0.2K
13:04 57.88 57.88 57.88 57.88 1.1K
13:05 57.86 57.88 57.86 57.88 0.5K
13:06 57.85 57.85 57.85 57.85 1.5K
13:07 57.86 57.86 57.86 57.86 0.8K
13:10 57.89 57.89 57.89 57.89 1.2K
13:15 57.90 57.90 57.90 57.90 0.1K
13:16 57.90 57.90 57.90 57.90 0.4K
13:17 57.85 57.85 57.85 57.85 5.4K
13:21 57.88 57.88 57.88 57.88 1.5K
13:22 57.88 57.88 57.88 57.88 0.4K
13:25 57.85 57.86 57.84 57.84 3.1K
13:26 57.84 57.84 57.84 57.84 0.8K
13:27 57.84 57.84 57.84 57.84 0.3K
13:28 57.81 57.82 57.81 57.82 2.2K
13:31 57.81 57.81 57.81 57.81 0.4K
13:32 57.78 57.78 57.78 57.78 1.3K
13:33 57.75 57.75 57.75 57.75 0.5K
13:34 57.78 57.78 57.78 57.78 1.5K
13:37 57.81 57.81 57.81 57.81 0.5K
13:39 57.81 57.81 57.81 57.81 1.6K
13:41 57.88 57.88 57.88 57.88 0.5K
13:43 57.90 57.90 57.89 57.89 0.6K
13:44 57.88 57.88 57.88 57.88 0.6K
13:46 57.91 57.91 57.86 57.86 0.5K
13:48 57.89 57.89 57.89 57.89 0.4K
13:50 57.91 57.91 57.91 57.91 0.2K
13:51 57.91 57.91 57.91 57.91 1.7K
13:56 57.91 57.91 57.91 57.91 3.2K
13:57 57.91 57.91 57.91 57.91 1.7K
13:58 57.90 57.90 57.89 57.89 0.7K
13:59 57.90 57.90 57.88 57.88 1.3K
14:00 57.90 57.94 57.90 57.94 3.3K
14:05 57.90 57.90 57.90 57.90 0.2K
14:06 57.92 57.92 57.92 57.92 1.4K
14:13 57.95 57.95 57.95 57.95 0.2K
14:14 57.95 57.95 57.92 57.92 3.0K
14:17 57.92 57.95 57.92 57.95 3.1K
14:20 57.93 57.93 57.93 57.93 1.5K
14:22 57.91 57.91 57.91 57.91 1.8K
14:27 57.91 57.91 57.88 57.88 2.8K
14:31 57.88 57.88 57.88 57.88 0.1K
14:32 57.86 57.86 57.86 57.86 0.3K
14:33 57.87 57.87 57.87 57.87 0.8K
14:34 57.86 57.86 57.86 57.86 1.2K
14:35 57.85 57.85 57.85 57.85 0.9K
14:36 57.85 57.85 57.85 57.85 1.0K
14:38 57.87 57.87 57.87 57.87 0.1K
14:39 57.86 57.88 57.86 57.88 1.1K
14:40 57.89 57.89 57.89 57.89 0.2K
14:41 57.87 57.87 57.87 57.87 1.2K
14:46 57.87 57.87 57.87 57.87 0.4K
14:47 57.86 57.86 57.84 57.84 2.5K
14:48 57.85 57.85 57.83 57.83 1.0K
14:49 57.82 57.83 57.82 57.83 1.4K
14:52 57.83 57.83 57.83 57.83 1.7K
14:55 57.84 57.84 57.84 57.84 1.2K
14:57 57.83 57.83 57.83 57.83 0.6K
14:58 57.82 57.82 57.82 57.82 2.0K
15:00 57.83 57.87 57.83 57.85 2.3K
15:01 57.86 57.86 57.86 57.86 0.7K
15:02 57.88 57.88 57.88 57.88 0.2K
15:03 57.87 57.87 57.85 57.85 2.6K
15:05 57.83 57.84 57.83 57.84 0.9K
15:06 57.87 57.87 57.87 57.87 0.8K
15:07 57.86 57.87 57.86 57.87 1.8K
15:08 57.88 57.88 57.88 57.88 0.6K
15:09 57.88 57.88 57.86 57.86 1.6K
15:11 57.84 57.84 57.84 57.84 1.4K
15:13 57.83 57.83 57.81 57.82 3.1K
15:15 57.87 57.88 57.87 57.88 1.1K
15:17 57.89 57.89 57.89 57.89 0.5K
15:19 57.89 57.89 57.89 57.89 0.8K
15:20 57.91 57.91 57.91 57.91 0.4K
15:21 57.93 57.96 57.93 57.96 2.2K
15:22 57.97 57.97 57.97 57.97 0.7K
15:23 57.97 57.97 57.95 57.95 4.0K
15:25 57.92 57.94 57.92 57.94 0.4K
15:26 57.93 57.94 57.93 57.94 0.9K
15:27 57.92 57.95 57.92 57.95 1.3K
15:28 57.95 57.95 57.95 57.95 1.3K
15:29 57.95 57.95 57.95 57.95 0.1K
15:30 57.95 57.96 57.95 57.95 2.4K
15:31 57.95 57.95 57.91 57.91 2.7K
15:32 57.91 57.91 57.91 57.91 2.8K
15:34 57.93 57.93 57.93 57.93 0.6K
15:35 57.94 57.94 57.94 57.94 0.2K
15:36 57.90 57.90 57.90 57.90 2.2K
15:37 57.90 57.91 57.90 57.91 1.2K
15:39 57.89 57.89 57.86 57.86 2.9K
15:40 57.85 57.85 57.85 57.85 0.3K
15:41 57.85 57.90 57.85 57.90 4.0K
15:42 57.88 57.88 57.88 57.88 1.6K
15:43 57.88 57.91 57.88 57.91 2.0K
15:44 57.92 57.92 57.91 57.91 1.8K
15:45 57.92 57.92 57.91 57.91 1.3K
15:46 57.88 57.88 57.88 57.88 1.0K
15:47 57.89 57.95 57.89 57.95 2.5K
15:48 57.95 57.95 57.95 57.95 1.5K
15:49 57.93 57.93 57.93 57.93 1.6K
15:50 57.96 58.00 57.89 57.96 7.2K
15:51 58.00 58.00 58.00 58.00 1.1K
15:52 57.99 57.99 57.96 57.97 2.8K
15:53 57.98 57.98 57.98 57.98 2.2K
15:54 57.96 57.98 57.94 57.98 4.3K
15:55 57.98 58.02 57.98 57.98 8.2K
15:56 57.98 58.03 57.98 58.03 3.7K
15:57 58.02 58.04 58.01 58.03 8.3K
15:58 58.04 58.05 58.03 58.04 9.1K
15:59 58.04 58.05 58.02 58.05 156.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし