エッセント・グループ (ESNT)

ESNT
🏛️ アメリカ →
63.56
最終更新: 2025-09-30
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 63.12 63.12 63.12 63.12 2.8K
09:33 63.36 63.36 63.36 63.36 0.7K
09:40 63.35 63.37 63.35 63.37 1.3K
09:42 63.33 63.35 63.33 63.35 1.1K
09:43 63.41 63.41 63.41 63.41 1.6K
09:45 63.31 63.31 63.31 63.31 0.3K
09:48 63.28 63.28 63.28 63.28 0.2K
09:49 63.34 63.34 63.34 63.34 1.1K
09:50 63.37 63.37 63.37 63.37 0.8K
09:53 63.37 63.37 63.33 63.33 2.1K
09:54 63.32 63.32 63.32 63.32 0.9K
09:55 63.30 63.30 63.27 63.27 1.5K
10:01 63.31 63.31 63.31 63.31 1.6K
10:03 63.32 63.32 63.32 63.32 1.9K
10:08 63.24 63.24 63.24 63.24 1.7K
10:24 63.16 63.16 63.16 63.16 0.3K
10:28 63.10 63.10 63.10 63.10 3.1K
10:32 63.16 63.16 63.16 63.16 1.8K
10:35 63.17 63.17 63.14 63.14 1.5K
10:37 63.18 63.18 63.18 63.18 1.1K
10:38 63.21 63.21 63.21 63.21 4.5K
10:41 63.09 63.09 63.09 63.09 0.2K
10:43 63.12 63.17 63.12 63.17 5.8K
10:48 63.19 63.19 63.19 63.19 0.8K
10:49 63.20 63.20 63.20 63.20 0.1K
10:50 63.18 63.18 63.18 63.18 2.9K
10:53 63.14 63.14 63.14 63.14 0.6K
10:56 63.10 63.10 63.10 63.10 0.4K
10:57 63.10 63.12 63.10 63.12 3.7K
10:59 63.12 63.12 63.12 63.12 1.3K
11:00 63.20 63.20 63.19 63.19 1.4K
11:09 63.20 63.21 63.20 63.21 2.0K
11:10 63.22 63.22 63.22 63.22 1.8K
11:12 63.24 63.24 63.24 63.24 1.3K
11:14 63.24 63.24 63.24 63.24 1.4K
11:15 63.26 63.35 63.26 63.35 6.6K
11:16 63.35 63.35 63.35 63.35 1.6K
11:17 63.34 63.34 63.34 63.34 0.2K
11:19 63.35 63.38 63.35 63.38 2.1K
11:21 63.35 63.36 63.35 63.36 1.7K
11:25 63.39 63.39 63.36 63.36 3.2K
11:35 63.41 63.41 63.41 63.41 1.9K
11:37 63.39 63.39 63.39 63.39 0.9K
11:38 63.44 63.44 63.44 63.44 1.4K
11:42 63.47 63.47 63.47 63.47 1.7K
11:48 63.46 63.46 63.46 63.46 0.5K
11:49 63.46 63.46 63.46 63.46 0.3K
11:50 63.49 63.49 63.49 63.49 0.4K
11:52 63.50 63.50 63.50 63.50 0.6K
11:53 63.46 63.46 63.46 63.46 1.6K
11:57 63.46 63.46 63.46 63.46 0.3K
11:58 63.44 63.44 63.44 63.44 1.8K
11:59 63.39 63.39 63.39 63.39 0.5K
12:00 63.36 63.36 63.36 63.36 0.5K
12:01 63.37 63.37 63.37 63.37 0.8K
12:02 63.34 63.34 63.34 63.34 1.1K
12:04 63.21 63.21 63.21 63.21 0.2K
12:05 63.26 63.26 63.14 63.14 1.1K
12:06 63.07 63.07 63.07 63.07 0.4K
12:08 63.14 63.14 63.14 63.14 0.9K
12:10 63.17 63.17 63.17 63.17 2.3K
12:14 63.18 63.18 63.13 63.13 1.8K
12:15 63.12 63.12 63.12 63.12 1.2K
12:16 63.11 63.11 63.11 63.11 1.4K
12:25 63.12 63.12 63.10 63.10 1.7K
12:30 63.08 63.12 63.08 63.12 1.3K
12:31 63.08 63.08 63.08 63.08 0.5K
12:33 63.08 63.08 63.08 63.08 0.2K
12:34 63.05 63.05 63.05 63.05 0.9K
12:37 63.01 63.01 63.01 63.01 0.1K
12:38 63.01 63.01 63.00 63.00 0.7K
12:41 62.98 62.98 62.98 62.98 1.3K
12:43 62.99 62.99 62.99 62.99 1.7K
12:44 63.03 63.03 63.03 63.03 2.0K
12:51 63.02 63.02 63.00 63.00 2.7K
12:55 63.02 63.02 63.02 63.02 0.8K
13:00 63.08 63.08 63.08 63.08 3.2K
13:11 63.03 63.03 63.03 63.03 2.1K
13:19 63.12 63.12 63.12 63.12 2.3K
13:20 63.15 63.17 63.15 63.17 2.0K
13:21 63.16 63.18 63.16 63.18 0.9K
13:24 63.21 63.21 63.21 63.21 0.5K
13:29 63.18 63.18 63.18 63.18 1.1K
13:31 63.18 63.18 63.18 63.18 0.3K
13:32 63.16 63.16 63.16 63.16 1.6K
13:36 63.22 63.22 63.22 63.22 0.5K
13:39 63.26 63.29 63.26 63.29 1.1K
13:42 63.25 63.25 63.25 63.25 0.3K
13:44 63.25 63.26 63.25 63.26 0.8K
13:45 63.23 63.23 63.23 63.23 1.3K
13:46 63.26 63.26 63.26 63.26 1.2K
13:51 63.28 63.28 63.28 63.28 1.2K
13:55 63.29 63.29 63.29 63.29 0.2K
13:57 63.31 63.31 63.29 63.29 0.8K
13:58 63.30 63.30 63.30 63.30 0.5K
13:59 63.32 63.32 63.32 63.32 3.8K
14:01 63.37 63.40 63.37 63.40 0.6K
14:02 63.38 63.38 63.38 63.38 4.7K
14:12 63.41 63.41 63.41 63.41 1.4K
14:14 63.42 63.42 63.42 63.42 0.2K
14:15 63.44 63.44 63.44 63.44 0.3K
14:18 63.44 63.44 63.44 63.44 0.2K
14:20 63.43 63.43 63.42 63.42 1.7K
14:23 63.41 63.41 63.41 63.41 0.9K
14:25 63.43 63.43 63.43 63.43 0.6K
14:28 63.45 63.45 63.45 63.45 1.0K
14:30 63.42 63.43 63.42 63.43 1.7K
14:32 63.44 63.44 63.44 63.44 0.7K
14:34 63.43 63.43 63.41 63.41 1.1K
14:35 63.43 63.43 63.43 63.43 0.3K
14:36 63.41 63.41 63.41 63.41 0.6K
14:38 63.37 63.37 63.37 63.37 1.6K
14:39 63.39 63.39 63.39 63.39 0.9K
14:40 63.37 63.37 63.37 63.37 1.6K
14:45 63.40 63.40 63.40 63.40 0.2K
14:46 63.39 63.39 63.39 63.39 0.6K
14:47 63.39 63.39 63.39 63.39 0.5K
14:49 63.38 63.38 63.38 63.38 2.7K
14:54 63.33 63.33 63.33 63.33 1.8K
15:00 63.40 63.40 63.40 63.40 0.3K
15:02 63.35 63.38 63.35 63.37 3.5K
15:06 63.44 63.49 63.44 63.49 1.9K
15:08 63.49 63.49 63.49 63.49 1.2K
15:09 63.50 63.50 63.50 63.50 1.2K
15:12 63.49 63.49 63.49 63.49 0.6K
15:13 63.49 63.49 63.49 63.49 0.8K
15:14 63.50 63.50 63.50 63.50 0.1K
15:15 63.49 63.50 63.49 63.50 0.6K
15:17 63.50 63.50 63.49 63.49 1.7K
15:18 63.49 63.49 63.46 63.46 2.0K
15:21 63.48 63.48 63.48 63.48 0.6K
15:22 63.49 63.49 63.49 63.49 0.8K
15:25 63.53 63.53 63.53 63.53 1.9K
15:29 63.53 63.53 63.53 63.53 0.2K
15:30 63.52 63.54 63.52 63.54 0.6K
15:31 63.55 63.55 63.53 63.53 2.3K
15:33 63.56 63.56 63.56 63.56 0.7K
15:34 63.58 63.60 63.58 63.58 1.7K
15:36 63.62 63.65 63.62 63.65 1.4K
15:37 63.63 63.64 63.63 63.64 0.5K
15:38 63.64 63.64 63.56 63.56 6.1K
15:39 63.61 63.61 63.61 63.61 1.8K
15:44 63.61 63.63 63.61 63.63 2.3K
15:46 63.62 63.62 63.62 63.62 1.5K
15:47 63.67 63.67 63.67 63.67 1.6K
15:48 63.67 63.67 63.64 63.64 3.0K
15:49 63.71 63.71 63.71 63.71 0.8K
15:50 63.67 63.75 63.67 63.75 3.3K
15:51 63.75 63.79 63.75 63.77 2.6K
15:52 63.77 63.79 63.76 63.79 2.5K
15:53 63.79 63.79 63.78 63.79 3.3K
15:54 63.77 63.82 63.77 63.82 3.6K
15:55 63.82 63.85 63.82 63.82 6.4K
15:56 63.79 63.82 63.79 63.82 3.5K
15:57 63.80 63.82 63.79 63.79 9.8K
15:58 63.81 63.83 63.81 63.82 9.1K
15:59 63.82 63.86 63.80 63.80 162.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし