エッセント・グループ (ESNT)

ESNT
🏛️ アメリカ →
61.32
最終更新: 2025-10-03
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 58.25 58.25 58.25 58.25 4.4K
09:34 58.24 58.24 58.24 58.24 0.3K
09:36 58.45 58.45 58.45 58.45 0.2K
09:37 58.29 58.29 58.29 58.29 1.4K
09:48 58.02 58.02 57.95 57.95 5.1K
09:49 57.96 57.97 57.96 57.97 4.6K
09:58 58.14 58.14 58.14 58.14 1.5K
10:01 58.18 58.18 58.18 58.18 0.4K
10:02 58.18 58.18 58.18 58.18 0.1K
10:04 58.09 58.09 58.09 58.09 0.8K
10:07 58.14 58.14 58.10 58.12 0.6K
10:09 58.15 58.15 58.15 58.15 0.1K
10:10 58.10 58.15 58.10 58.15 1.2K
10:12 58.19 58.19 58.19 58.19 0.4K
10:15 58.19 58.19 58.11 58.11 3.4K
10:17 58.16 58.16 58.16 58.16 0.6K
10:19 58.17 58.19 58.17 58.19 2.6K
10:23 58.34 58.34 58.34 58.34 0.7K
10:25 58.28 58.28 58.28 58.28 2.6K
10:31 58.38 58.38 58.38 58.38 1.8K
10:36 58.33 58.33 58.33 58.33 1.7K
10:37 58.30 58.30 58.30 58.30 1.4K
10:39 58.29 58.29 58.29 58.29 0.2K
10:40 58.27 58.27 58.27 58.27 0.2K
10:41 58.29 58.29 58.29 58.29 3.0K
10:44 58.26 58.26 58.26 58.26 1.1K
10:47 58.26 58.26 58.26 58.26 1.2K
10:51 58.22 58.23 58.22 58.23 1.1K
10:52 58.23 58.28 58.23 58.28 3.3K
10:53 58.27 58.27 58.27 58.27 5.9K
11:11 58.29 58.29 58.26 58.26 1.7K
11:13 58.23 58.23 58.23 58.23 4.9K
11:22 58.19 58.19 58.18 58.18 3.7K
11:28 58.19 58.19 58.19 58.19 1.1K
11:30 58.19 58.21 58.19 58.21 2.1K
11:32 58.14 58.15 58.14 58.15 2.9K
11:37 58.16 58.16 58.16 58.16 1.2K
11:41 58.16 58.16 58.16 58.16 1.2K
11:42 58.11 58.11 58.11 58.11 0.3K
11:43 58.10 58.10 58.10 58.10 0.1K
11:44 58.10 58.10 58.10 58.10 0.5K
11:45 58.09 58.09 58.09 58.09 0.6K
11:46 58.17 58.17 58.17 58.17 3.3K
11:47 58.26 58.26 58.23 58.23 1.1K
11:51 58.24 58.24 58.24 58.24 0.3K
11:52 58.25 58.25 58.25 58.25 0.5K
11:53 58.23 58.23 58.20 58.20 2.6K
11:57 58.18 58.18 58.18 58.18 3.8K
12:06 58.15 58.15 58.13 58.13 1.9K
12:08 58.12 58.12 58.12 58.12 0.7K
12:11 58.14 58.14 58.14 58.14 2.6K
12:12 58.18 58.18 58.18 58.18 0.4K
12:13 58.22 58.28 58.22 58.26 1.1K
12:14 58.30 58.30 58.30 58.30 0.2K
12:15 58.25 58.25 58.25 58.25 0.9K
12:17 58.27 58.27 58.27 58.27 0.8K
12:20 58.24 58.24 58.24 58.24 5.9K
12:33 58.20 58.20 58.20 58.20 1.2K
12:34 58.20 58.25 58.20 58.25 1.0K
12:35 58.25 58.25 58.23 58.23 1.2K
12:36 58.25 58.25 58.25 58.25 0.1K
12:37 58.25 58.25 58.25 58.25 0.6K
12:38 58.23 58.28 58.23 58.27 2.0K
12:39 58.25 58.25 58.23 58.23 1.8K
12:41 58.23 58.23 58.19 58.19 0.5K
12:42 58.22 58.22 58.22 58.22 0.4K
12:43 58.23 58.23 58.23 58.23 0.3K
12:44 58.18 58.19 58.18 58.19 2.3K
12:45 58.19 58.19 58.18 58.18 1.4K
12:46 58.16 58.16 58.16 58.16 7.1K
12:50 58.16 58.16 58.11 58.11 1.0K
12:51 58.09 58.09 58.09 58.09 1.4K
12:54 58.15 58.15 58.15 58.15 1.0K
12:55 58.16 58.16 58.16 58.16 1.2K
12:56 58.16 58.16 58.16 58.16 1.5K
12:57 58.14 58.14 58.14 58.14 0.9K
13:00 58.14 58.14 58.14 58.14 2.4K
13:04 58.21 58.21 58.16 58.16 1.3K
13:05 58.17 58.17 58.17 58.17 0.4K
13:06 58.17 58.17 58.17 58.17 1.5K
13:08 58.14 58.17 58.14 58.17 1.4K
13:12 58.18 58.20 58.18 58.20 2.5K
13:13 58.21 58.21 58.21 58.21 0.6K
13:15 58.25 58.25 58.25 58.25 1.7K
13:18 58.25 58.25 58.25 58.25 2.2K
13:24 58.20 58.20 58.20 58.20 0.8K
13:26 58.22 58.22 58.18 58.18 1.7K
13:27 58.21 58.21 58.21 58.21 0.4K
13:28 58.20 58.23 58.20 58.23 1.9K
13:31 58.27 58.27 58.27 58.27 1.4K
13:33 58.26 58.26 58.26 58.26 0.5K
13:35 58.28 58.28 58.28 58.28 2.5K
13:37 58.21 58.21 58.21 58.21 0.9K
13:38 58.17 58.17 58.17 58.17 1.7K
13:41 58.16 58.17 58.16 58.17 1.2K
13:42 58.17 58.17 58.17 58.17 0.3K
13:43 58.20 58.20 58.20 58.20 0.3K
13:44 58.18 58.18 58.18 58.18 2.2K
13:48 58.16 58.16 58.16 58.16 3.5K
13:55 58.17 58.17 58.16 58.16 2.3K
13:56 58.16 58.16 58.16 58.16 1.3K
13:59 58.18 58.18 58.17 58.17 0.7K
14:01 58.18 58.18 58.18 58.18 1.9K
14:02 58.23 58.23 58.21 58.21 3.7K
14:06 58.19 58.19 58.19 58.19 1.2K
14:09 58.22 58.22 58.22 58.22 0.9K
14:11 58.21 58.21 58.21 58.21 1.6K
14:12 58.24 58.24 58.22 58.22 1.4K
14:16 58.28 58.28 58.28 58.28 1.1K
14:17 58.30 58.30 58.30 58.30 0.7K
14:19 58.28 58.30 58.28 58.29 0.4K
14:20 58.30 58.30 58.28 58.28 6.1K
14:28 58.33 58.36 58.33 58.36 1.2K
14:29 58.36 58.36 58.36 58.36 0.5K
14:31 58.34 58.34 58.34 58.34 0.5K
14:33 58.37 58.37 58.37 58.37 0.3K
14:34 58.36 58.38 58.36 58.38 0.7K
14:35 58.39 58.39 58.35 58.35 2.0K
14:36 58.34 58.34 58.34 58.34 1.1K
14:37 58.34 58.34 58.34 58.34 2.7K
14:38 58.28 58.28 58.28 58.28 0.4K
14:40 58.27 58.27 58.27 58.27 0.1K
14:41 58.29 58.29 58.27 58.27 1.1K
14:42 58.27 58.27 58.27 58.27 0.2K
14:43 58.27 58.28 58.26 58.26 2.4K
14:44 58.26 58.26 58.26 58.26 0.4K
14:46 58.30 58.34 58.30 58.34 2.2K
14:49 58.36 58.36 58.36 58.36 2.0K
14:51 58.33 58.33 58.33 58.33 1.8K
14:52 58.32 58.32 58.32 58.32 0.6K
14:53 58.35 58.35 58.35 58.35 3.1K
14:57 58.36 58.36 58.36 58.36 0.5K
14:59 58.36 58.36 58.36 58.36 0.5K
15:00 58.37 58.41 58.35 58.35 3.7K
15:01 58.37 58.37 58.37 58.37 0.7K
15:03 58.37 58.37 58.37 58.37 1.2K
15:04 58.35 58.35 58.35 58.35 1.6K
15:06 58.33 58.33 58.30 58.30 0.9K
15:07 58.34 58.34 58.30 58.30 1.5K
15:09 58.31 58.31 58.31 58.31 0.5K
15:10 58.30 58.30 58.30 58.30 1.8K
15:11 58.28 58.28 58.28 58.28 2.1K
15:12 58.27 58.27 58.27 58.27 1.0K
15:13 58.29 58.30 58.29 58.30 1.6K
15:16 58.32 58.32 58.32 58.32 0.5K
15:17 58.30 58.30 58.30 58.30 0.9K
15:18 58.31 58.31 58.29 58.31 3.4K
15:20 58.28 58.28 58.28 58.28 0.7K
15:22 58.28 58.28 58.28 58.28 1.6K
15:23 58.28 58.28 58.28 58.28 0.5K
15:24 58.27 58.28 58.25 58.25 2.2K
15:25 58.27 58.27 58.25 58.25 2.4K
15:26 58.26 58.28 58.26 58.27 1.8K
15:27 58.27 58.27 58.27 58.27 0.4K
15:28 58.27 58.27 58.27 58.27 1.2K
15:29 58.26 58.26 58.26 58.26 1.7K
15:30 58.27 58.28 58.27 58.28 1.3K
15:31 58.30 58.30 58.30 58.30 2.4K
15:32 58.28 58.30 58.28 58.29 2.9K
15:34 58.27 58.27 58.27 58.27 2.2K
15:36 58.26 58.26 58.26 58.26 0.2K
15:37 58.23 58.23 58.23 58.23 0.5K
15:38 58.26 58.26 58.24 58.24 2.6K
15:39 58.24 58.24 58.24 58.24 1.3K
15:40 58.23 58.23 58.23 58.23 0.7K
15:41 58.23 58.26 58.23 58.26 3.2K
15:42 58.26 58.26 58.26 58.26 2.8K
15:43 58.23 58.24 58.23 58.24 1.0K
15:44 58.24 58.24 58.24 58.24 1.6K
15:45 58.26 58.26 58.26 58.26 1.6K
15:46 58.27 58.27 58.27 58.27 1.1K
15:47 58.24 58.24 58.23 58.23 4.2K
15:48 58.20 58.20 58.16 58.17 2.4K
15:49 58.18 58.25 58.18 58.25 6.1K
15:50 58.22 58.22 58.17 58.17 3.1K
15:51 58.16 58.16 58.16 58.16 1.2K
15:52 58.11 58.14 58.11 58.14 3.7K
15:53 58.14 58.18 58.14 58.18 3.3K
15:54 58.18 58.19 58.14 58.19 4.2K
15:55 58.17 58.18 58.14 58.18 5.1K
15:56 58.20 58.20 58.15 58.15 6.3K
15:57 58.15 58.18 58.13 58.13 8.6K
15:58 58.15 58.15 58.11 58.11 13.2K
15:59 58.10 58.10 58.01 58.03 162.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし