エッセント・グループ (ESNT)

ESNT
🏛️ アメリカ →
62.33
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 62.58 62.58 62.58 62.58 2.6K
09:32 62.58 62.58 62.58 62.58 0.5K
09:34 62.77 62.77 62.77 62.77 2.7K
09:48 62.65 62.65 62.65 62.65 0.6K
09:49 62.66 62.66 62.66 62.66 0.7K
09:54 62.65 62.65 62.65 62.65 6.2K
09:55 62.61 62.61 62.61 62.61 0.3K
09:56 62.54 62.54 62.44 62.44 7.5K
09:57 62.49 62.49 62.49 62.49 0.6K
09:58 62.43 62.43 62.43 62.43 1.2K
10:00 62.50 62.50 62.49 62.49 5.4K
10:01 62.52 62.56 62.52 62.56 1.8K
10:02 62.60 62.63 62.60 62.63 1.3K
10:04 62.59 62.59 62.56 62.56 2.9K
10:07 62.50 62.50 62.50 62.50 1.0K
10:10 62.50 62.50 62.50 62.50 0.6K
10:11 62.54 62.57 62.54 62.57 0.9K
10:12 62.57 62.57 62.57 62.57 0.3K
10:13 62.53 62.53 62.53 62.53 0.3K
10:14 62.51 62.51 62.51 62.51 2.0K
10:21 62.61 62.61 62.61 62.61 1.1K
10:24 62.58 62.58 62.58 62.58 0.6K
10:27 62.53 62.53 62.53 62.53 1.3K
10:28 62.47 62.47 62.47 62.47 0.4K
10:29 62.47 62.47 62.47 62.47 0.4K
10:30 62.47 62.47 62.47 62.47 0.7K
10:31 62.50 62.50 62.50 62.50 1.8K
10:32 62.54 62.54 62.54 62.54 0.6K
10:35 62.54 62.54 62.54 62.54 2.2K
10:38 62.60 62.60 62.60 62.60 2.0K
10:41 62.59 62.59 62.59 62.59 0.3K
10:45 62.53 62.53 62.53 62.53 0.8K
10:46 62.50 62.50 62.50 62.50 1.1K
10:47 62.53 62.53 62.53 62.53 2.3K
10:57 62.55 62.55 62.55 62.55 0.6K
10:58 62.56 62.56 62.55 62.55 1.0K
11:00 62.58 62.58 62.58 62.58 1.0K
11:04 62.53 62.53 62.50 62.50 1.8K
11:05 62.53 62.54 62.53 62.54 0.5K
11:06 62.54 62.54 62.54 62.54 0.4K
11:07 62.55 62.56 62.55 62.56 0.8K
11:08 62.61 62.61 62.61 62.61 0.2K
11:09 62.62 62.62 62.62 62.62 1.2K
11:12 62.58 62.59 62.58 62.59 0.4K
11:13 62.56 62.56 62.56 62.56 1.2K
11:15 62.60 62.61 62.60 62.61 1.7K
11:18 62.61 62.61 62.61 62.61 1.2K
11:19 62.58 62.58 62.57 62.57 1.0K
11:22 62.56 62.56 62.56 62.56 0.4K
11:23 62.58 62.58 62.56 62.56 2.0K
11:26 62.63 62.63 62.63 62.63 1.0K
11:31 62.62 62.62 62.62 62.62 0.8K
11:32 62.58 62.58 62.58 62.58 3.0K
11:34 62.48 62.49 62.48 62.49 0.9K
11:36 62.47 62.47 62.47 62.47 1.9K
11:41 62.43 62.43 62.43 62.43 1.1K
11:42 62.44 62.44 62.44 62.44 1.9K
11:53 62.43 62.43 62.43 62.43 0.3K
11:54 62.44 62.44 62.44 62.44 0.5K
11:56 62.40 62.40 62.36 62.36 1.6K
11:57 62.34 62.34 62.34 62.34 0.8K
12:00 62.36 62.38 62.36 62.38 1.0K
12:01 62.34 62.34 62.34 62.34 1.5K
12:04 62.31 62.31 62.31 62.31 1.3K
12:06 62.27 62.27 62.27 62.27 1.1K
12:09 62.19 62.19 62.19 62.19 0.6K
12:10 62.23 62.23 62.23 62.23 1.1K
12:11 62.20 62.20 62.18 62.18 1.2K
12:14 62.22 62.22 62.22 62.22 2.8K
12:18 62.23 62.23 62.23 62.23 0.9K
12:22 62.21 62.21 62.21 62.21 0.7K
12:24 62.21 62.21 62.21 62.21 0.7K
12:26 62.21 62.21 62.21 62.21 0.7K
12:27 62.23 62.23 62.23 62.23 0.4K
12:28 62.23 62.23 62.23 62.23 0.5K
12:30 62.21 62.21 62.20 62.20 2.0K
12:31 62.20 62.20 62.20 62.20 1.0K
12:32 62.20 62.20 62.20 62.20 2.5K
12:38 62.22 62.22 62.22 62.22 1.8K
12:40 62.18 62.18 62.18 62.18 0.4K
12:41 62.21 62.21 62.21 62.21 0.8K
12:42 62.22 62.22 62.21 62.21 1.6K
12:43 62.23 62.23 62.23 62.23 1.4K
12:45 62.25 62.25 62.25 62.25 1.3K
12:47 62.25 62.25 62.23 62.23 5.2K
12:49 62.24 62.24 62.24 62.24 1.4K
12:53 62.22 62.22 62.22 62.22 0.8K
12:54 62.20 62.22 62.19 62.19 0.9K
12:55 62.22 62.22 62.22 62.22 1.8K
12:58 62.18 62.18 62.18 62.18 2.1K
13:01 62.20 62.20 62.16 62.16 1.4K
13:04 62.17 62.17 62.17 62.17 1.1K
13:08 62.14 62.17 62.14 62.17 2.6K
13:09 62.17 62.17 62.17 62.17 0.9K
13:13 62.19 62.19 62.19 62.19 1.6K
13:17 62.17 62.17 62.17 62.17 2.0K
13:18 62.17 62.17 62.17 62.17 1.9K
13:19 62.19 62.19 62.19 62.19 2.1K
13:23 62.15 62.15 62.15 62.15 1.9K
13:25 62.13 62.16 62.13 62.16 2.2K
13:29 62.15 62.15 62.15 62.15 0.6K
13:31 62.18 62.18 62.18 62.18 0.8K
13:34 62.19 62.19 62.19 62.19 0.5K
13:35 62.19 62.19 62.19 62.19 0.6K
13:36 62.17 62.17 62.17 62.17 0.1K
13:37 62.19 62.19 62.17 62.17 1.5K
13:38 62.19 62.19 62.19 62.19 1.5K
13:45 62.21 62.21 62.21 62.21 1.2K
13:46 62.21 62.21 62.21 62.21 0.9K
13:47 62.22 62.22 62.22 62.22 1.2K
13:50 62.26 62.26 62.26 62.26 2.0K
13:54 62.28 62.28 62.28 62.28 2.8K
14:01 62.27 62.27 62.27 62.27 0.4K
14:02 62.26 62.26 62.25 62.25 1.6K
14:03 62.22 62.22 62.22 62.22 1.6K
14:05 62.17 62.17 62.14 62.14 1.3K
14:06 62.15 62.15 62.15 62.15 1.1K
14:09 62.12 62.12 62.11 62.11 1.5K
14:10 62.12 62.12 62.09 62.09 0.8K
14:11 62.09 62.09 62.09 62.09 1.8K
14:14 62.11 62.11 62.11 62.11 4.8K
14:19 62.13 62.13 62.13 62.13 1.2K
14:22 62.12 62.12 62.12 62.12 2.2K
14:24 62.19 62.19 62.17 62.17 0.6K
14:25 62.18 62.18 62.17 62.17 0.7K
14:26 62.17 62.18 62.17 62.18 1.0K
14:27 62.19 62.19 62.19 62.19 1.5K
14:32 62.22 62.22 62.22 62.22 1.1K
14:34 62.26 62.26 62.26 62.26 1.9K
14:39 62.28 62.30 62.28 62.30 1.7K
14:40 62.33 62.33 62.33 62.33 5.6K
14:53 62.37 62.37 62.36 62.36 1.2K
14:54 62.36 62.36 62.36 62.36 0.3K
14:55 62.36 62.38 62.36 62.38 1.5K
14:57 62.37 62.37 62.37 62.37 0.2K
14:58 62.37 62.39 62.37 62.39 1.0K
14:59 62.40 62.40 62.40 62.40 0.7K
15:01 62.38 62.38 62.38 62.38 0.4K
15:02 62.39 62.39 62.39 62.39 2.4K
15:05 62.44 62.44 62.44 62.44 2.2K
15:10 62.45 62.46 62.45 62.46 1.1K
15:11 62.49 62.49 62.49 62.49 0.3K
15:12 62.47 62.47 62.47 62.47 0.7K
15:13 62.48 62.48 62.47 62.47 2.3K
15:16 62.47 62.47 62.47 62.47 3.8K
15:18 62.47 62.47 62.47 62.47 1.0K
15:20 62.45 62.45 62.45 62.45 5.3K
15:25 62.45 62.45 62.45 62.45 3.6K
15:30 62.45 62.48 62.45 62.48 2.6K
15:31 62.48 62.48 62.48 62.48 0.4K
15:32 62.48 62.48 62.48 62.48 1.0K
15:33 62.46 62.46 62.45 62.45 2.1K
15:35 62.46 62.46 62.45 62.45 1.2K
15:36 62.47 62.47 62.47 62.47 1.0K
15:37 62.46 62.46 62.46 62.46 1.9K
15:40 62.50 62.50 62.50 62.50 2.5K
15:42 62.49 62.49 62.49 62.49 1.7K
15:43 62.51 62.51 62.51 62.51 1.2K
15:44 62.50 62.50 62.50 62.50 2.7K
15:45 62.51 62.51 62.51 62.51 1.6K
15:46 62.54 62.54 62.54 62.54 0.6K
15:47 62.52 62.52 62.52 62.52 2.3K
15:48 62.51 62.51 62.51 62.51 2.4K
15:49 62.50 62.50 62.50 62.50 0.4K
15:50 62.48 62.48 62.44 62.44 6.1K
15:53 62.44 62.46 62.42 62.46 5.6K
15:54 62.46 62.46 62.46 62.46 3.3K
15:55 62.50 62.52 62.45 62.45 7.7K
15:56 62.40 62.42 62.40 62.40 5.8K
15:57 62.40 62.40 62.32 62.34 8.8K
15:58 62.32 62.36 62.32 62.33 16.4K
15:59 62.34 62.35 62.30 62.35 123.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし