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 65.45 65.45 65.45 65.44 179.3K
09:31 65.38 65.38 65.31 65.31 0.3K
09:32 65.13 65.13 65.13 65.13 0.3K
09:33 65.33 65.33 65.33 65.33 0.3K
09:35 65.10 65.30 65.10 65.30 0.6K
09:37 65.30 65.72 65.30 65.72 3.2K
09:38 65.65 65.65 65.65 65.65 0.6K
09:39 65.79 65.79 65.79 65.79 1.5K
09:40 65.67 65.82 65.67 65.82 2.3K
09:44 65.59 65.65 65.59 65.65 4.0K
09:45 65.48 65.50 65.48 65.50 0.9K
09:47 65.49 65.49 65.49 65.49 1.0K
09:49 65.48 65.58 65.48 65.58 4.4K
09:53 65.90 65.90 65.90 65.90 0.3K
09:54 65.81 65.81 65.81 65.81 0.7K
10:00 65.85 65.85 65.79 65.79 5.2K
10:03 65.55 65.55 65.55 65.55 1.4K
10:06 65.56 65.56 65.56 65.56 1.0K
10:10 65.46 65.46 65.46 65.46 0.7K
10:11 65.35 65.35 65.35 65.35 0.2K
10:12 65.35 65.35 65.35 65.35 0.4K
10:14 65.43 65.43 65.37 65.37 0.6K
10:15 65.43 65.43 65.43 65.43 0.4K
10:16 65.43 65.43 65.43 65.43 0.6K
10:17 65.39 65.39 65.39 65.39 0.6K
10:18 65.44 65.44 65.44 65.44 0.2K
10:19 65.48 65.48 65.48 65.48 2.4K
10:27 65.40 65.40 65.40 65.40 0.7K
10:29 65.38 65.38 65.38 65.38 0.7K
10:30 65.34 65.34 65.34 65.34 1.3K
10:32 65.33 65.33 65.33 65.33 1.6K
10:34 65.32 65.32 65.32 65.32 0.4K
10:35 65.33 65.33 65.33 65.33 0.4K
10:36 65.37 65.41 65.37 65.41 4.9K
10:44 65.32 65.32 65.32 65.32 1.2K
10:45 65.22 65.22 65.22 65.22 0.4K
10:46 65.19 65.19 65.19 65.19 0.8K
10:49 65.15 65.15 65.15 65.15 0.4K
10:51 65.15 65.15 65.15 65.15 0.7K
10:52 65.21 65.27 65.21 65.27 4.9K
10:54 65.32 65.32 65.32 65.32 2.6K
11:01 65.25 65.25 65.25 65.25 2.2K
11:03 65.15 65.15 65.15 65.15 0.7K
11:04 65.15 65.19 65.15 65.19 1.6K
11:05 65.20 65.20 65.20 65.20 1.3K
11:06 65.27 65.27 65.27 65.27 0.6K
11:07 65.21 65.21 65.21 65.21 0.9K
11:09 65.21 65.21 65.17 65.17 1.6K
11:13 65.15 65.22 65.15 65.22 1.9K
11:15 65.21 65.21 65.21 65.21 2.2K
11:22 65.18 65.18 65.18 65.18 2.6K
11:24 65.22 65.22 65.18 65.18 1.1K
11:26 65.19 65.19 65.19 65.19 0.9K
11:28 65.17 65.17 65.17 65.17 1.4K
11:30 65.15 65.15 65.10 65.10 2.7K
11:34 65.01 65.01 65.01 65.01 0.3K
11:35 65.01 65.01 65.01 65.01 0.6K
11:36 65.01 65.01 65.01 65.01 0.4K
11:37 65.01 65.03 65.01 65.03 1.4K
11:39 65.04 65.04 65.04 65.04 3.2K
11:41 65.08 65.08 65.08 65.08 0.9K
11:44 65.13 65.13 65.13 65.13 0.4K
11:45 65.09 65.09 65.09 65.09 0.6K
11:47 65.10 65.10 65.10 65.10 0.8K
11:48 65.16 65.16 65.16 65.16 0.6K
11:49 65.13 65.13 65.13 65.13 0.1K
11:50 65.14 65.14 65.14 65.14 0.4K
11:52 65.17 65.17 65.17 65.17 0.7K
11:53 65.15 65.15 65.15 65.15 0.3K
11:54 65.19 65.19 65.19 65.19 0.5K
11:55 65.21 65.21 65.17 65.17 0.9K
11:56 65.17 65.17 65.14 65.14 1.5K
11:57 65.13 65.13 65.13 65.13 0.2K
11:58 65.12 65.12 65.11 65.11 1.6K
12:00 65.14 65.14 65.14 65.14 0.2K
12:01 65.14 65.14 65.14 65.14 0.5K
12:02 65.19 65.19 65.19 65.19 1.0K
12:04 65.21 65.21 65.21 65.21 0.8K
12:05 65.21 65.21 65.21 65.21 0.1K
12:06 65.21 65.21 65.21 65.21 0.8K
12:09 65.27 65.27 65.25 65.25 1.0K
12:10 65.28 65.28 65.28 65.28 0.2K
12:11 65.27 65.27 65.27 65.27 2.7K
12:16 65.43 65.43 65.43 65.43 0.9K
12:19 65.44 65.44 65.44 65.44 0.3K
12:21 65.45 65.45 65.45 65.45 0.9K
12:22 65.50 65.51 65.50 65.51 2.4K
12:26 65.46 65.46 65.46 65.46 0.4K
12:28 65.47 65.47 65.47 65.47 0.3K
12:29 65.46 65.46 65.46 65.46 0.3K
12:30 65.46 65.46 65.46 65.46 1.0K
12:33 65.45 65.46 65.45 65.46 1.1K
12:34 65.46 65.46 65.45 65.45 0.6K
12:35 65.48 65.48 65.48 65.48 0.8K
12:36 65.46 65.46 65.46 65.46 0.6K
12:38 65.41 65.41 65.40 65.40 1.5K
12:39 65.41 65.41 65.41 65.41 0.2K
12:41 65.41 65.41 65.38 65.38 0.8K
12:42 65.41 65.42 65.41 65.42 2.1K
12:45 65.46 65.46 65.46 65.46 0.8K
12:46 65.41 65.41 65.41 65.41 0.5K
12:48 65.42 65.42 65.42 65.42 0.2K
12:51 65.42 65.44 65.42 65.44 1.4K
12:54 65.43 65.43 65.41 65.41 1.0K
12:55 65.34 65.34 65.34 65.34 1.0K
12:56 65.35 65.35 65.35 65.35 0.9K
12:58 65.32 65.32 65.32 65.32 0.8K
12:59 65.29 65.29 65.29 65.29 1.2K
13:01 65.30 65.30 65.30 65.30 0.5K
13:02 65.23 65.23 65.23 65.23 1.0K
13:07 65.17 65.17 65.17 65.17 0.4K
13:08 65.17 65.17 65.17 65.17 0.7K
13:09 65.20 65.23 65.20 65.23 0.6K
13:11 65.20 65.20 65.20 65.19 1.6K
13:15 65.20 65.20 65.20 65.20 0.3K
13:16 65.20 65.25 65.20 65.25 2.0K
13:18 65.27 65.27 65.27 65.27 0.6K
13:20 65.27 65.27 65.27 65.27 0.4K
13:21 65.27 65.27 65.27 65.27 0.3K
13:22 65.27 65.27 65.27 65.27 0.2K
13:23 65.25 65.25 65.25 65.25 1.4K
13:26 65.25 65.25 65.25 65.25 0.8K
13:27 65.25 65.25 65.25 65.25 0.8K
13:29 65.27 65.27 65.27 65.27 1.7K
13:30 65.30 65.30 65.30 65.30 0.3K
13:31 65.29 65.29 65.29 65.29 0.3K
13:33 65.29 65.29 65.29 65.29 0.5K
13:34 65.30 65.30 65.30 65.30 0.8K
13:35 65.31 65.32 65.31 65.32 1.6K
13:36 65.33 65.33 65.33 65.33 0.2K
13:37 65.32 65.32 65.32 65.32 0.5K
13:38 65.33 65.33 65.33 65.33 1.8K
13:39 65.33 65.33 65.31 65.31 2.7K
13:42 65.32 65.32 65.32 65.32 0.9K
13:44 65.32 65.32 65.32 65.32 0.2K
13:45 65.34 65.34 65.34 65.34 0.4K
13:47 65.33 65.33 65.33 65.33 0.4K
13:48 65.33 65.33 65.33 65.33 0.5K
13:50 65.33 65.33 65.33 65.33 0.3K
13:51 65.33 65.36 65.33 65.36 4.2K
13:52 65.31 65.31 65.31 65.31 0.7K
13:55 65.35 65.35 65.35 65.35 1.1K
13:56 65.35 65.35 65.35 65.35 0.7K
13:57 65.34 65.34 65.34 65.33 0.4K
13:58 65.33 65.33 65.33 65.33 2.0K
13:59 65.35 65.35 65.35 65.35 0.6K
14:00 65.34 65.34 65.33 65.33 0.9K
14:01 65.33 65.33 65.33 65.33 0.7K
14:02 65.33 65.33 65.31 65.31 2.4K
14:05 65.31 65.31 65.31 65.31 0.1K
14:06 65.29 65.29 65.29 65.29 1.5K
14:07 65.29 65.29 65.29 65.29 0.4K
14:08 65.29 65.29 65.25 65.27 3.7K
14:10 65.22 65.22 65.22 65.22 0.8K
14:11 65.21 65.21 65.21 65.21 0.3K
14:12 65.21 65.21 65.21 65.21 0.8K
14:14 65.23 65.23 65.23 65.23 1.1K
14:16 65.25 65.25 65.23 65.22 2.4K
14:19 65.25 65.25 65.24 65.24 0.7K
14:20 65.24 65.24 65.20 65.21 2.1K
14:22 65.22 65.22 65.20 65.20 0.6K
14:23 65.18 65.18 65.18 65.18 0.6K
14:24 65.19 65.19 65.19 65.19 1.4K
14:25 65.16 65.16 65.16 65.16 1.1K
14:26 65.15 65.15 65.13 65.13 1.1K
14:27 65.13 65.13 65.13 65.13 1.3K
14:28 65.14 65.14 65.09 65.09 1.4K
14:29 65.13 65.13 65.13 65.13 0.3K
14:30 65.13 65.13 65.13 65.13 0.9K
14:31 65.17 65.17 65.17 65.17 2.0K
14:33 65.22 65.22 65.22 65.22 0.5K
14:34 65.22 65.22 65.22 65.22 0.5K
14:35 65.22 65.22 65.22 65.22 1.7K
14:38 65.21 65.21 65.18 65.18 1.8K
14:39 65.17 65.17 65.17 65.17 0.2K
14:40 65.18 65.21 65.16 65.21 2.4K
14:41 65.21 65.21 65.21 65.21 0.1K
14:42 65.21 65.21 65.17 65.17 2.7K
14:44 65.18 65.20 65.18 65.20 1.2K
14:45 65.21 65.24 65.21 65.24 1.2K
14:47 65.24 65.25 65.24 65.25 0.4K
14:48 65.27 65.28 65.27 65.28 1.7K
14:50 65.27 65.27 65.27 65.27 0.3K
14:51 65.24 65.24 65.20 65.20 3.4K
14:52 65.19 65.20 65.19 65.19 4.0K
14:55 65.18 65.21 65.18 65.21 1.8K
14:56 65.21 65.21 65.21 65.21 1.1K
14:57 65.21 65.21 65.21 65.21 0.7K
14:58 65.23 65.23 65.23 65.23 1.0K
14:59 65.24 65.24 65.24 65.24 0.9K
15:01 65.24 65.24 65.21 65.21 2.2K
15:02 65.22 65.22 65.13 65.13 2.3K
15:04 65.07 65.07 65.07 65.07 0.5K
15:05 65.04 65.04 65.03 65.03 1.9K
15:06 65.05 65.05 65.02 65.02 1.6K
15:08 65.05 65.05 65.05 65.05 1.0K
15:09 65.04 65.04 65.04 65.04 0.8K
15:10 65.01 65.05 65.01 65.05 1.8K
15:11 65.04 65.09 65.04 65.09 6.8K
15:12 65.07 65.07 65.03 65.03 2.0K
15:13 65.02 65.02 65.02 65.02 1.5K
15:15 65.04 65.05 65.04 65.05 1.0K
15:16 65.07 65.07 65.07 65.07 0.7K
15:17 65.09 65.09 65.09 65.09 1.5K
15:18 65.15 65.15 65.13 65.13 0.5K
15:19 65.11 65.12 65.11 65.12 1.3K
15:20 65.12 65.12 65.12 65.12 0.7K
15:21 65.13 65.15 65.13 65.13 0.9K
15:23 65.17 65.18 65.17 65.18 2.2K
15:24 65.19 65.19 65.19 65.19 0.6K
15:25 65.18 65.18 65.15 65.16 2.5K
15:26 65.16 65.16 65.16 65.16 0.8K
15:27 65.18 65.20 65.18 65.19 1.6K
15:28 65.20 65.20 65.18 65.20 2.4K
15:29 65.21 65.23 65.18 65.18 3.4K
15:30 65.17 65.17 65.17 65.17 0.8K
15:31 65.17 65.20 65.17 65.20 0.9K
15:32 65.17 65.19 65.17 65.19 2.4K
15:33 65.21 65.21 65.21 65.21 1.2K
15:34 65.19 65.19 65.19 65.19 1.1K
15:35 65.21 65.21 65.19 65.19 0.8K
15:36 65.16 65.16 65.13 65.13 2.7K
15:37 65.17 65.18 65.17 65.18 2.0K
15:38 65.20 65.20 65.17 65.17 0.8K
15:39 65.17 65.17 65.14 65.16 1.8K
15:40 65.14 65.17 65.14 65.17 2.4K
15:41 65.21 65.23 65.20 65.23 3.9K
15:42 65.23 65.24 65.23 65.24 0.9K
15:43 65.24 65.24 65.24 65.24 3.3K
15:44 65.23 65.23 65.22 65.22 2.1K
15:45 65.20 65.20 65.19 65.19 3.0K
15:46 65.22 65.22 65.22 65.22 1.6K
15:47 65.27 65.33 65.27 65.33 5.4K
15:48 65.34 65.34 65.34 65.33 3.3K
15:49 65.31 65.31 65.25 65.25 2.8K
15:50 65.36 65.36 65.15 65.22 8.3K
15:51 65.24 65.27 65.24 65.26 4.0K
15:52 65.26 65.26 65.20 65.20 5.8K
15:53 65.20 65.20 65.18 65.20 4.3K
15:54 65.20 65.22 65.18 65.18 3.8K
15:55 65.19 65.28 65.18 65.21 15.2K
15:56 65.23 65.34 65.23 65.29 14.0K
15:57 65.27 65.27 65.24 65.27 8.0K
15:58 65.25 65.27 65.20 65.26 19.4K
15:59 65.25 65.31 65.19 65.28 1,766.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし