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 63.69 63.69 63.69 63.69 4.2K
09:35 63.76 63.76 63.66 63.66 1.9K
09:39 63.65 63.65 63.65 63.65 1.0K
09:40 63.67 63.67 63.67 63.67 0.6K
09:41 63.61 63.61 63.60 63.60 1.7K
09:42 63.65 63.65 63.63 63.65 1.0K
09:43 63.65 63.65 63.65 63.65 0.8K
09:44 63.68 63.68 63.68 63.68 5.8K
09:49 63.59 63.59 63.59 63.59 7.3K
09:50 63.58 63.58 63.58 63.58 1.8K
09:56 63.59 63.59 63.59 63.59 0.6K
09:57 63.54 63.59 63.54 63.59 2.9K
10:03 63.56 63.56 63.56 63.56 1.2K
10:04 63.42 63.42 63.41 63.41 5.0K
10:09 63.56 63.65 63.56 63.61 1.0K
10:10 63.57 63.57 63.57 63.57 1.6K
10:13 63.60 63.64 63.60 63.63 1.4K
10:14 63.63 63.63 63.63 63.63 0.6K
10:16 63.59 63.59 63.59 63.59 0.5K
10:19 63.62 63.62 63.62 63.62 0.2K
10:20 63.67 63.67 63.67 63.67 0.4K
10:22 63.62 63.62 63.54 63.57 3.3K
10:25 63.52 63.56 63.52 63.56 0.7K
10:26 63.60 63.62 63.60 63.62 1.2K
10:27 63.61 63.61 63.61 63.61 0.5K
10:30 63.60 63.60 63.60 63.60 0.2K
10:31 63.59 63.59 63.56 63.56 2.4K
10:33 63.60 63.60 63.60 63.60 1.0K
10:35 63.64 63.64 63.64 63.64 0.3K
10:36 63.60 63.60 63.56 63.56 2.6K
10:38 63.58 63.58 63.58 63.58 0.2K
10:39 63.55 63.55 63.55 63.55 0.9K
10:41 63.60 63.60 63.60 63.60 1.1K
10:44 63.63 63.63 63.63 63.63 1.3K
10:46 63.59 63.63 63.59 63.63 1.9K
10:49 63.60 63.60 63.60 63.60 1.3K
10:52 63.57 63.57 63.57 63.57 2.0K
10:54 63.54 63.54 63.54 63.54 1.1K
10:55 63.55 63.55 63.52 63.52 1.7K
10:58 63.54 63.54 63.54 63.54 0.9K
10:59 63.57 63.57 63.57 63.57 1.9K
11:01 63.45 63.45 63.45 63.45 0.8K
11:02 63.45 63.45 63.45 63.45 0.5K
11:03 63.45 63.45 63.45 63.45 0.2K
11:04 63.49 63.49 63.45 63.45 1.1K
11:06 63.51 63.51 63.51 63.51 0.4K
11:07 63.51 63.52 63.51 63.52 0.5K
11:08 63.51 63.51 63.51 63.51 0.6K
11:09 63.54 63.56 63.54 63.56 1.4K
11:11 63.54 63.54 63.54 63.54 0.3K
11:12 63.56 63.56 63.56 63.56 0.6K
11:14 63.55 63.55 63.55 63.55 0.8K
11:15 63.55 63.55 63.55 63.55 1.0K
11:16 63.55 63.55 63.55 63.55 2.4K
11:17 63.54 63.56 63.54 63.56 1.6K
11:20 63.60 63.60 63.60 63.60 8.3K
11:21 63.60 63.60 63.60 63.60 0.3K
11:22 63.64 63.64 63.64 63.64 0.3K
11:24 63.58 63.59 63.57 63.57 2.7K
11:27 63.57 63.57 63.57 63.57 6.3K
11:28 63.59 63.59 63.54 63.54 2.0K
11:30 63.53 63.56 63.53 63.56 0.9K
11:31 63.55 63.55 63.55 63.55 0.1K
11:32 63.58 63.58 63.58 63.58 0.9K
11:38 63.56 63.56 63.56 63.56 1.3K
11:41 63.56 63.56 63.56 63.56 1.7K
11:42 63.46 63.46 63.46 63.46 0.6K
11:43 63.42 63.42 63.42 63.42 0.3K
11:44 63.45 63.45 63.45 63.45 0.7K
11:46 63.44 63.44 63.44 63.44 0.9K
11:52 63.42 63.42 63.39 63.39 0.7K
11:54 63.42 63.42 63.42 63.42 1.3K
11:58 63.47 63.47 63.47 63.47 0.9K
12:01 63.46 63.46 63.46 63.46 0.2K
12:03 63.46 63.46 63.46 63.46 0.2K
12:04 63.44 63.44 63.44 63.44 1.5K
12:05 63.43 63.43 63.43 63.43 0.7K
12:06 63.44 63.44 63.44 63.44 0.2K
12:08 63.45 63.45 63.45 63.45 1.0K
12:13 63.48 63.48 63.48 63.48 0.7K
12:15 63.45 63.45 63.45 63.45 0.4K
12:17 63.46 63.46 63.46 63.46 0.8K
12:19 63.42 63.42 63.42 63.42 2.1K
12:20 63.43 63.43 63.43 63.43 1.3K
12:21 63.42 63.42 63.42 63.42 0.3K
12:22 63.42 63.42 63.42 63.42 0.5K
12:26 63.42 63.42 63.42 63.42 0.7K
12:28 63.43 63.43 63.43 63.43 0.9K
12:30 63.42 63.42 63.42 63.42 1.2K
12:32 63.43 63.43 63.43 63.43 1.0K
12:40 63.44 63.44 63.44 63.44 1.5K
12:44 63.42 63.42 63.42 63.42 0.1K
12:45 63.44 63.44 63.44 63.44 1.0K
12:48 63.42 63.42 63.41 63.41 1.4K
12:49 63.41 63.41 63.41 63.41 2.8K
12:52 63.41 63.41 63.41 63.41 0.6K
12:53 63.41 63.41 63.41 63.41 0.3K
12:54 63.42 63.42 63.42 63.42 1.0K
12:55 63.43 63.43 63.43 63.43 2.7K
12:58 63.42 63.42 63.42 63.42 0.6K
13:00 63.44 63.44 63.44 63.44 0.2K
13:01 63.41 63.41 63.40 63.40 1.5K
13:03 63.40 63.42 63.40 63.42 1.6K
13:06 63.42 63.42 63.42 63.42 0.5K
13:08 63.41 63.41 63.41 63.41 1.3K
13:11 63.44 63.44 63.44 63.44 1.6K
13:15 63.45 63.45 63.45 63.45 0.3K
13:17 63.44 63.44 63.42 63.42 3.2K
13:22 63.40 63.40 63.40 63.40 1.3K
13:28 63.35 63.35 63.35 63.35 0.6K
13:30 63.37 63.37 63.37 63.37 0.8K
13:33 63.35 63.35 63.35 63.35 1.2K
13:34 63.32 63.32 63.32 63.32 0.3K
13:36 63.31 63.31 63.31 63.31 0.4K
13:37 63.28 63.28 63.28 63.28 0.7K
13:38 63.31 63.31 63.28 63.28 0.7K
13:39 63.28 63.28 63.28 63.28 0.2K
13:40 63.26 63.26 63.26 63.26 0.7K
13:42 63.25 63.25 63.25 63.25 1.3K
13:46 63.26 63.26 63.26 63.26 0.5K
13:49 63.29 63.29 63.29 63.29 1.9K
13:50 63.28 63.28 63.28 63.28 2.6K
13:52 63.25 63.25 63.25 63.25 1.8K
13:59 63.21 63.21 63.21 63.21 0.2K
14:00 63.22 63.22 63.22 63.22 0.7K
14:02 63.15 63.15 63.15 63.15 1.1K
14:04 63.18 63.18 63.18 63.18 0.5K
14:05 63.21 63.27 63.21 63.27 6.2K
14:11 63.24 63.24 63.24 63.24 2.2K
14:14 63.23 63.23 63.23 63.23 1.0K
14:19 63.25 63.26 63.25 63.26 1.7K
14:20 63.24 63.24 63.24 63.24 1.3K
14:22 63.24 63.24 63.24 63.24 1.0K
14:26 63.21 63.21 63.21 63.21 0.7K
14:27 63.20 63.20 63.20 63.20 2.8K
14:33 63.21 63.21 63.21 63.21 0.1K
14:34 63.23 63.23 63.23 63.23 0.9K
14:35 63.23 63.23 63.23 63.23 0.6K
14:37 63.23 63.23 63.23 63.23 0.2K
14:38 63.23 63.23 63.23 63.23 1.2K
14:39 63.21 63.21 63.21 63.21 0.1K
14:40 63.21 63.21 63.21 63.21 0.3K
14:42 63.22 63.22 63.22 63.22 1.6K
14:43 63.23 63.23 63.23 63.23 0.2K
14:45 63.22 63.22 63.22 63.22 0.9K
14:49 63.23 63.23 63.23 63.23 1.8K
14:54 63.24 63.24 63.24 63.24 0.9K
14:56 63.24 63.24 63.24 63.24 0.3K
14:57 63.25 63.25 63.25 63.25 2.0K
14:59 63.23 63.23 63.21 63.21 2.9K
15:00 63.26 63.26 63.26 63.26 1.4K
15:01 63.26 63.26 63.26 63.26 2.6K
15:03 63.23 63.23 63.23 63.23 1.7K
15:04 63.25 63.25 63.25 63.25 1.0K
15:06 63.28 63.28 63.28 63.28 2.6K
15:13 63.21 63.25 63.21 63.25 2.1K
15:15 63.22 63.24 63.22 63.24 0.5K
15:16 63.24 63.24 63.24 63.24 0.5K
15:17 63.24 63.24 63.24 63.24 0.3K
15:18 63.22 63.22 63.22 63.22 0.3K
15:19 63.23 63.23 63.22 63.23 1.7K
15:20 63.23 63.24 63.23 63.24 0.5K
15:22 63.23 63.23 63.23 63.23 1.6K
15:25 63.23 63.23 63.23 63.23 0.8K
15:27 63.24 63.24 63.24 63.24 0.9K
15:28 63.23 63.23 63.23 63.23 0.4K
15:30 63.21 63.22 63.21 63.22 4.0K
15:32 63.22 63.22 63.22 63.22 0.4K
15:33 63.22 63.22 63.22 63.22 0.9K
15:35 63.23 63.24 63.23 63.24 1.4K
15:36 63.24 63.24 63.24 63.24 0.5K
15:37 63.25 63.25 63.25 63.25 2.1K
15:40 63.26 63.26 63.26 63.26 0.9K
15:41 63.28 63.28 63.28 63.28 0.3K
15:42 63.28 63.28 63.28 63.28 0.4K
15:43 63.28 63.28 63.27 63.27 0.5K
15:44 63.27 63.27 63.24 63.24 3.5K
15:45 63.26 63.26 63.26 63.26 1.8K
15:46 63.26 63.26 63.26 63.26 1.7K
15:47 63.25 63.25 63.24 63.24 1.3K
15:48 63.23 63.23 63.23 63.23 1.2K
15:49 63.21 63.21 63.18 63.18 2.6K
15:50 63.21 63.23 63.18 63.23 5.1K
15:51 63.18 63.18 63.17 63.17 1.6K
15:52 63.17 63.21 63.17 63.18 4.9K
15:53 63.20 63.20 63.20 63.20 1.1K
15:54 63.19 63.21 63.19 63.21 2.7K
15:55 63.19 63.19 63.15 63.15 5.6K
15:56 63.14 63.15 63.11 63.12 8.0K
15:57 63.07 63.11 63.07 63.11 3.5K
15:58 63.09 63.09 63.05 63.07 11.3K
15:59 63.05 63.06 63.01 63.05 370.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし