Hello Group Inc (MOMO)

MOMO
🏛️ アメリカ →
7.40
最終更新: 2025-10-06
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 6.16 6.17 6.16 6.16 18.0K
09:31 6.17 6.21 6.17 6.21 2.1K
09:32 6.20 6.21 6.20 6.21 2.5K
09:33 6.22 6.22 6.22 6.22 0.3K
09:35 6.20 6.20 6.20 6.20 0.1K
09:36 6.20 6.20 6.20 6.20 0.7K
09:38 6.20 6.20 6.20 6.20 1.0K
09:39 6.21 6.21 6.21 6.21 0.3K
09:40 6.21 6.21 6.21 6.21 1.5K
09:41 6.20 6.20 6.19 6.19 6.0K
09:42 6.18 6.18 6.18 6.18 0.5K
09:43 6.15 6.15 6.15 6.15 0.6K
09:44 6.14 6.16 6.14 6.16 3.1K
09:45 6.19 6.19 6.19 6.19 4.1K
09:47 6.19 6.19 6.19 6.19 2.0K
09:48 6.20 6.20 6.19 6.19 2.1K
09:50 6.17 6.19 6.17 6.19 2.3K
09:51 6.19 6.19 6.18 6.18 3.2K
09:52 6.18 6.18 6.18 6.18 1.4K
09:53 6.19 6.20 6.19 6.20 2.6K
09:54 6.20 6.20 6.20 6.20 0.3K
09:55 6.19 6.19 6.19 6.19 2.6K
09:56 6.19 6.19 6.19 6.19 0.1K
09:57 6.18 6.18 6.18 6.18 1.1K
10:00 6.18 6.20 6.18 6.20 5.2K
10:01 6.20 6.20 6.19 6.19 3.3K
10:02 6.20 6.20 6.19 6.19 6.3K
10:03 6.19 6.19 6.19 6.19 3.9K
10:06 6.20 6.20 6.20 6.20 0.9K
10:08 6.21 6.22 6.21 6.22 1.4K
10:09 6.22 6.22 6.21 6.21 3.6K
10:11 6.21 6.21 6.21 6.21 0.4K
10:12 6.21 6.21 6.21 6.21 0.7K
10:14 6.20 6.22 6.20 6.21 3.7K
10:15 6.21 6.21 6.21 6.21 0.9K
10:16 6.20 6.21 6.20 6.21 8.7K
10:18 6.21 6.21 6.21 6.21 0.4K
10:19 6.21 6.21 6.21 6.21 0.4K
10:20 6.22 6.22 6.22 6.22 1.8K
10:21 6.22 6.22 6.22 6.22 0.7K
10:22 6.22 6.22 6.21 6.21 3.5K
10:23 6.21 6.21 6.21 6.21 0.3K
10:24 6.21 6.21 6.20 6.21 1.2K
10:25 6.21 6.21 6.21 6.21 0.3K
10:26 6.21 6.21 6.18 6.19 13.3K
10:27 6.20 6.20 6.20 6.20 1.1K
10:29 6.20 6.20 6.20 6.20 1.0K
10:30 6.20 6.20 6.19 6.19 2.4K
10:31 6.19 6.19 6.19 6.19 0.3K
10:33 6.19 6.19 6.19 6.19 3.4K
10:34 6.19 6.19 6.19 6.19 1.8K
10:38 6.18 6.18 6.17 6.17 6.8K
10:41 6.17 6.17 6.17 6.17 0.4K
10:42 6.16 6.16 6.16 6.16 0.6K
10:43 6.16 6.16 6.16 6.16 1.9K
10:45 6.17 6.17 6.17 6.17 2.2K
10:46 6.17 6.17 6.17 6.17 0.5K
10:47 6.17 6.17 6.17 6.17 0.1K
10:48 6.17 6.19 6.17 6.19 3.4K
10:49 6.18 6.18 6.18 6.18 2.0K
10:50 6.17 6.17 6.17 6.17 0.3K
10:51 6.17 6.17 6.17 6.17 2.1K
10:54 6.16 6.16 6.16 6.16 1.7K
10:56 6.16 6.16 6.16 6.16 0.1K
10:58 6.15 6.15 6.15 6.15 0.2K
10:59 6.16 6.16 6.16 6.16 0.6K
11:00 6.15 6.15 6.15 6.15 1.4K
11:02 6.15 6.15 6.15 6.15 0.6K
11:03 6.15 6.15 6.15 6.15 1.3K
11:05 6.16 6.16 6.15 6.15 1.0K
11:06 6.15 6.15 6.15 6.15 0.3K
11:07 6.15 6.15 6.15 6.15 1.0K
11:08 6.15 6.15 6.15 6.15 1.3K
11:11 6.16 6.16 6.16 6.16 1.8K
11:12 6.16 6.16 6.16 6.16 0.7K
11:16 6.16 6.17 6.16 6.17 2.2K
11:18 6.17 6.17 6.17 6.17 0.4K
11:19 6.17 6.17 6.17 6.17 1.3K
11:25 6.16 6.16 6.15 6.15 2.2K
11:26 6.16 6.16 6.16 6.16 0.9K
11:29 6.16 6.16 6.16 6.16 0.8K
11:30 6.16 6.16 6.16 6.16 0.5K
11:31 6.16 6.16 6.16 6.16 0.6K
11:32 6.16 6.16 6.16 6.16 7.2K
11:33 6.15 6.15 6.15 6.15 0.4K
11:35 6.16 6.16 6.16 6.16 0.4K
11:36 6.16 6.16 6.16 6.16 0.7K
11:38 6.16 6.16 6.16 6.16 0.6K
11:39 6.16 6.16 6.16 6.16 0.8K
11:44 6.16 6.16 6.16 6.16 0.4K
11:45 6.16 6.16 6.16 6.16 0.6K
11:46 6.16 6.16 6.16 6.16 0.2K
11:47 6.16 6.16 6.16 6.16 1.4K
11:48 6.16 6.18 6.16 6.18 2.5K
11:49 6.18 6.18 6.17 6.17 5.7K
11:51 6.17 6.17 6.17 6.17 4.4K
11:52 6.17 6.17 6.17 6.17 0.3K
11:53 6.17 6.17 6.17 6.17 0.8K
11:54 6.17 6.17 6.17 6.17 0.1K
11:55 6.17 6.17 6.17 6.17 0.5K
11:56 6.17 6.17 6.17 6.17 6.8K
11:57 6.17 6.17 6.17 6.17 0.3K
11:58 6.17 6.17 6.17 6.17 2.2K
11:59 6.17 6.17 6.17 6.17 0.2K
12:00 6.17 6.17 6.16 6.16 2.6K
12:01 6.16 6.16 6.16 6.16 2.0K
12:02 6.17 6.17 6.17 6.17 0.4K
12:03 6.17 6.17 6.17 6.17 0.4K
12:05 6.17 6.17 6.17 6.17 0.2K
12:06 6.17 6.17 6.17 6.17 0.4K
12:10 6.17 6.17 6.17 6.17 0.3K
12:12 6.17 6.17 6.17 6.17 0.1K
12:13 6.17 6.17 6.17 6.17 0.5K
12:14 6.17 6.17 6.17 6.17 0.8K
12:15 6.17 6.17 6.17 6.17 0.2K
12:16 6.17 6.17 6.17 6.17 1.0K
12:17 6.17 6.17 6.17 6.17 0.1K
12:18 6.17 6.18 6.17 6.18 3.6K
12:19 6.18 6.18 6.18 6.18 0.1K
12:20 6.18 6.19 6.18 6.19 2.7K
12:21 6.18 6.18 6.18 6.18 3.4K
12:23 6.18 6.18 6.17 6.17 0.9K
12:25 6.17 6.17 6.17 6.17 0.2K
12:26 6.17 6.17 6.17 6.17 0.3K
12:27 6.17 6.17 6.17 6.17 0.2K
12:28 6.17 6.17 6.17 6.17 2.6K
12:34 6.16 6.16 6.16 6.16 1.2K
12:35 6.16 6.16 6.16 6.16 1.8K
12:40 6.16 6.16 6.16 6.16 0.6K
12:43 6.16 6.16 6.16 6.16 0.6K
12:45 6.16 6.18 6.16 6.18 9.6K
12:46 6.19 6.19 6.19 6.19 3.1K
12:47 6.19 6.19 6.19 6.19 0.5K
12:48 6.19 6.19 6.19 6.19 0.2K
12:49 6.19 6.19 6.19 6.19 1.6K
12:50 6.20 6.20 6.20 6.20 0.4K
12:51 6.19 6.19 6.19 6.19 6.1K
12:52 6.19 6.19 6.19 6.19 0.9K
12:54 6.18 6.18 6.18 6.18 3.4K
12:55 6.18 6.18 6.18 6.18 0.7K
13:01 6.18 6.18 6.18 6.18 0.4K
13:03 6.17 6.17 6.17 6.17 0.3K
13:04 6.17 6.17 6.17 6.17 0.7K
13:05 6.18 6.18 6.18 6.18 0.2K
13:06 6.18 6.18 6.18 6.18 0.5K
13:07 6.18 6.18 6.18 6.18 0.7K
13:08 6.18 6.18 6.18 6.18 2.3K
13:09 6.17 6.17 6.17 6.17 0.2K
13:10 6.17 6.17 6.16 6.16 2.7K
13:13 6.17 6.17 6.17 6.17 1.3K
13:14 6.17 6.17 6.17 6.17 0.2K
13:15 6.17 6.17 6.17 6.17 0.5K
13:16 6.17 6.17 6.17 6.17 0.4K
13:19 6.17 6.17 6.17 6.17 0.3K
13:21 6.17 6.17 6.17 6.17 0.8K
13:25 6.16 6.16 6.15 6.15 3.3K
13:26 6.15 6.15 6.15 6.15 0.7K
13:27 6.14 6.14 6.14 6.14 2.6K
13:32 6.13 6.14 6.13 6.14 7.9K
13:33 6.14 6.14 6.14 6.14 3.3K
13:36 6.14 6.14 6.14 6.14 0.2K
13:38 6.15 6.15 6.15 6.15 2.1K
13:42 6.15 6.15 6.15 6.15 0.3K
13:43 6.15 6.15 6.15 6.15 0.1K
13:44 6.15 6.15 6.15 6.15 0.4K
13:45 6.15 6.15 6.15 6.15 0.5K
13:47 6.14 6.14 6.14 6.14 4.1K
13:50 6.15 6.15 6.15 6.15 0.4K
13:51 6.15 6.15 6.15 6.15 1.0K
13:53 6.15 6.15 6.15 6.15 0.2K
13:54 6.15 6.15 6.15 6.15 1.5K
13:56 6.14 6.14 6.14 6.14 3.7K
13:58 6.14 6.14 6.14 6.14 0.8K
14:00 6.14 6.14 6.14 6.14 0.3K
14:01 6.14 6.14 6.13 6.13 0.9K
14:03 6.14 6.14 6.14 6.14 0.2K
14:04 6.14 6.14 6.14 6.14 0.5K
14:05 6.13 6.13 6.13 6.13 2.2K
14:06 6.13 6.14 6.13 6.14 5.5K
14:10 6.13 6.13 6.13 6.13 1.6K
14:11 6.13 6.13 6.13 6.13 1.3K
14:12 6.13 6.14 6.13 6.14 4.8K
14:15 6.14 6.14 6.14 6.14 0.4K
14:16 6.13 6.13 6.13 6.13 0.2K
14:17 6.13 6.13 6.13 6.13 0.5K
14:18 6.14 6.14 6.14 6.14 0.3K
14:19 6.14 6.14 6.14 6.14 0.7K
14:21 6.13 6.13 6.13 6.13 0.6K
14:23 6.13 6.14 6.13 6.14 8.7K
14:24 6.14 6.14 6.14 6.14 0.5K
14:25 6.15 6.15 6.15 6.15 1.4K
14:26 6.14 6.15 6.14 6.15 6.1K
14:27 6.14 6.15 6.14 6.15 0.7K
14:28 6.15 6.15 6.15 6.15 0.9K
14:29 6.15 6.15 6.15 6.15 1.7K
14:31 6.15 6.15 6.15 6.15 2.3K
14:32 6.15 6.15 6.15 6.15 0.9K
14:33 6.15 6.16 6.15 6.16 2.3K
14:34 6.16 6.16 6.16 6.16 1.4K
14:36 6.16 6.16 6.16 6.16 0.3K
14:37 6.16 6.16 6.16 6.16 0.2K
14:38 6.16 6.16 6.16 6.16 0.2K
14:39 6.16 6.16 6.16 6.16 1.2K
14:40 6.16 6.16 6.16 6.16 0.8K
14:41 6.15 6.15 6.15 6.15 1.4K
14:42 6.16 6.16 6.16 6.16 0.4K
14:43 6.16 6.16 6.16 6.16 0.4K
14:44 6.16 6.16 6.15 6.15 0.2K
14:45 6.16 6.16 6.16 6.16 0.2K
14:46 6.16 6.16 6.16 6.16 0.3K
14:47 6.16 6.16 6.16 6.16 0.5K
14:48 6.16 6.16 6.16 6.16 0.6K
14:49 6.16 6.16 6.16 6.16 1.4K
14:50 6.16 6.16 6.16 6.16 1.2K
14:51 6.16 6.16 6.16 6.16 0.2K
14:52 6.16 6.16 6.16 6.16 0.3K
14:53 6.16 6.16 6.16 6.16 0.3K
14:54 6.16 6.16 6.16 6.16 0.9K
14:55 6.16 6.16 6.16 6.16 0.1K
14:56 6.16 6.16 6.16 6.16 0.2K
14:57 6.16 6.16 6.16 6.16 0.4K
14:58 6.16 6.16 6.15 6.15 3.6K
14:59 6.16 6.16 6.16 6.16 1.0K
15:00 6.15 6.15 6.15 6.15 3.4K
15:01 6.15 6.15 6.15 6.15 1.4K
15:03 6.15 6.15 6.15 6.15 2.5K
15:04 6.15 6.15 6.15 6.15 1.3K
15:09 6.15 6.15 6.15 6.15 2.1K
15:10 6.15 6.15 6.15 6.15 0.8K
15:11 6.15 6.15 6.15 6.15 1.7K
15:12 6.15 6.15 6.15 6.15 0.6K
15:13 6.15 6.15 6.15 6.15 3.6K
15:14 6.16 6.16 6.15 6.15 5.2K
15:15 6.15 6.15 6.15 6.15 0.3K
15:17 6.14 6.14 6.14 6.14 4.7K
15:21 6.14 6.14 6.14 6.14 2.1K
15:23 6.14 6.14 6.14 6.14 1.1K
15:24 6.14 6.14 6.14 6.14 0.6K
15:26 6.14 6.14 6.14 6.14 1.8K
15:27 6.14 6.14 6.14 6.14 0.3K
15:28 6.14 6.14 6.14 6.14 0.4K
15:29 6.14 6.14 6.14 6.14 0.4K
15:30 6.14 6.14 6.13 6.13 1.4K
15:32 6.14 6.14 6.13 6.13 6.6K
15:33 6.13 6.13 6.13 6.13 2.2K
15:35 6.13 6.13 6.13 6.13 2.3K
15:36 6.13 6.13 6.13 6.13 0.3K
15:37 6.13 6.13 6.13 6.13 1.1K
15:38 6.13 6.13 6.13 6.13 1.1K
15:39 6.13 6.13 6.13 6.13 0.7K
15:40 6.13 6.13 6.12 6.12 2.2K
15:41 6.13 6.13 6.13 6.13 1.7K
15:42 6.12 6.12 6.12 6.12 0.7K
15:43 6.13 6.13 6.13 6.13 0.9K
15:44 6.13 6.13 6.13 6.13 2.1K
15:45 6.13 6.13 6.13 6.13 1.5K
15:46 6.12 6.13 6.12 6.13 2.3K
15:47 6.13 6.13 6.12 6.13 1.8K
15:48 6.12 6.12 6.12 6.12 0.2K
15:49 6.12 6.13 6.12 6.12 24.8K
15:50 6.11 6.11 6.10 6.10 12.7K
15:51 6.11 6.11 6.10 6.10 2.0K
15:52 6.11 6.11 6.10 6.11 6.6K
15:53 6.11 6.11 6.10 6.11 3.5K
15:54 6.10 6.11 6.10 6.10 5.7K
15:55 6.10 6.11 6.10 6.11 6.7K
15:56 6.11 6.11 6.10 6.11 6.9K
15:57 6.10 6.11 6.09 6.09 19.3K
15:58 6.10 6.12 6.09 6.12 51.1K
15:59 6.12 6.12 6.11 6.11 103.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし