Hello Group Inc (MOMO)

MOMO
🏛️ アメリカ →
7.47
最終更新: 2025-10-03
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 8.34 8.35 8.34 8.35 14.7K
09:31 8.32 8.37 8.32 8.35 19.3K
09:32 8.35 8.35 8.34 8.34 1.8K
09:33 8.35 8.37 8.35 8.37 4.5K
09:34 8.37 8.37 8.35 8.35 5.0K
09:35 8.36 8.39 8.36 8.39 2.1K
09:36 8.40 8.40 8.38 8.38 2.2K
09:37 8.39 8.41 8.39 8.41 1.6K
09:39 8.42 8.42 8.40 8.40 1.9K
09:40 8.39 8.39 8.39 8.39 2.7K
09:41 8.40 8.40 8.40 8.40 2.1K
09:42 8.41 8.41 8.41 8.41 0.9K
09:43 8.42 8.42 8.42 8.41 3.2K
09:44 8.42 8.42 8.42 8.42 0.4K
09:45 8.42 8.44 8.42 8.44 3.7K
09:46 8.44 8.44 8.44 8.44 0.8K
09:47 8.44 8.44 8.43 8.43 1.8K
09:48 8.43 8.43 8.42 8.43 0.6K
09:49 8.43 8.43 8.43 8.43 1.1K
09:50 8.43 8.43 8.43 8.43 0.2K
09:51 8.43 8.43 8.42 8.42 1.7K
09:52 8.43 8.43 8.43 8.43 0.6K
09:53 8.43 8.43 8.43 8.43 0.4K
09:54 8.44 8.44 8.44 8.44 0.2K
09:55 8.43 8.43 8.43 8.43 1.9K
09:56 8.42 8.42 8.41 8.41 5.6K
09:57 8.42 8.42 8.42 8.42 0.2K
09:58 8.43 8.43 8.42 8.42 0.7K
09:59 8.42 8.42 8.42 8.42 1.7K
10:01 8.43 8.43 8.43 8.43 1.6K
10:02 8.44 8.44 8.43 8.43 2.2K
10:03 8.42 8.42 8.42 8.41 0.1K
10:04 8.42 8.42 8.42 8.41 0.3K
10:05 8.40 8.40 8.40 8.40 1.8K
10:06 8.39 8.39 8.39 8.39 2.0K
10:07 8.40 8.40 8.40 8.40 0.6K
10:08 8.40 8.40 8.40 8.40 0.5K
10:10 8.39 8.40 8.37 8.40 11.7K
10:11 8.40 8.40 8.40 8.40 0.4K
10:12 8.41 8.42 8.41 8.42 1.2K
10:13 8.42 8.42 8.42 8.41 0.8K
10:14 8.42 8.42 8.42 8.41 1.7K
10:15 8.41 8.41 8.40 8.40 2.1K
10:17 8.40 8.40 8.40 8.40 0.5K
10:19 8.41 8.41 8.41 8.40 1.2K
10:20 8.41 8.41 8.41 8.41 1.0K
10:22 8.40 8.40 8.40 8.40 0.2K
10:23 8.40 8.40 8.40 8.40 2.7K
10:24 8.40 8.40 8.40 8.40 0.3K
10:25 8.40 8.40 8.40 8.40 2.5K
10:27 8.40 8.40 8.40 8.40 4.4K
10:29 8.41 8.41 8.41 8.41 0.5K
10:30 8.41 8.41 8.41 8.41 1.5K
10:31 8.42 8.42 8.42 8.41 0.3K
10:32 8.41 8.41 8.41 8.41 0.8K
10:34 8.42 8.42 8.42 8.42 1.2K
10:36 8.43 8.43 8.43 8.43 0.6K
10:38 8.43 8.44 8.43 8.44 2.7K
10:39 8.45 8.45 8.45 8.45 0.3K
10:40 8.45 8.45 8.45 8.45 0.7K
10:41 8.45 8.45 8.45 8.45 1.2K
10:43 8.45 8.45 8.45 8.45 1.1K
10:44 8.43 8.43 8.43 8.43 3.8K
10:45 8.43 8.44 8.43 8.44 2.7K
10:46 8.44 8.44 8.44 8.44 1.1K
10:47 8.44 8.44 8.44 8.44 0.8K
10:48 8.44 8.44 8.43 8.43 1.8K
10:49 8.44 8.44 8.43 8.43 0.3K
10:50 8.43 8.44 8.43 8.44 0.6K
10:51 8.44 8.44 8.44 8.44 0.6K
10:52 8.44 8.44 8.44 8.44 0.8K
10:53 8.44 8.44 8.44 8.44 1.1K
10:54 8.45 8.45 8.45 8.45 2.1K
10:55 8.44 8.45 8.44 8.45 1.1K
10:56 8.45 8.45 8.45 8.45 0.1K
10:57 8.45 8.45 8.45 8.45 0.3K
10:58 8.45 8.45 8.45 8.45 0.4K
11:01 8.44 8.45 8.44 8.45 1.5K
11:04 8.44 8.44 8.44 8.44 1.5K
11:05 8.43 8.43 8.43 8.43 6.9K
11:08 8.43 8.43 8.42 8.42 2.2K
11:09 8.43 8.43 8.43 8.43 0.5K
11:10 8.43 8.43 8.43 8.42 0.8K
11:11 8.43 8.43 8.43 8.43 0.4K
11:12 8.42 8.43 8.42 8.43 0.4K
11:13 8.43 8.43 8.43 8.43 0.5K
11:14 8.43 8.43 8.43 8.43 1.3K
11:19 8.42 8.42 8.41 8.40 7.2K
11:20 8.41 8.41 8.41 8.40 2.6K
11:21 8.42 8.42 8.42 8.41 3.5K
11:22 8.41 8.41 8.41 8.41 0.5K
11:24 8.42 8.42 8.41 8.40 6.9K
11:25 8.40 8.41 8.40 8.41 1.2K
11:27 8.41 8.41 8.41 8.41 0.3K
11:28 8.41 8.41 8.41 8.41 0.7K
11:29 8.41 8.41 8.41 8.41 2.1K
11:34 8.41 8.41 8.41 8.40 0.8K
11:35 8.41 8.41 8.41 8.40 1.6K
11:43 8.40 8.40 8.40 8.40 1.0K
11:44 8.40 8.40 8.39 8.40 3.4K
11:45 8.40 8.40 8.40 8.40 1.7K
11:48 8.40 8.40 8.39 8.40 0.9K
11:51 8.39 8.40 8.39 8.40 0.9K
11:52 8.40 8.40 8.40 8.40 1.0K
11:54 8.39 8.39 8.39 8.39 2.7K
11:56 8.38 8.38 8.38 8.38 2.6K
11:58 8.38 8.38 8.38 8.38 0.8K
11:59 8.38 8.38 8.38 8.38 0.5K
12:00 8.37 8.37 8.37 8.37 1.0K
12:01 8.37 8.37 8.37 8.37 0.8K
12:03 8.37 8.37 8.37 8.37 0.1K
12:04 8.37 8.37 8.37 8.37 1.7K
12:08 8.37 8.37 8.37 8.37 1.1K
12:13 8.38 8.38 8.38 8.38 0.5K
12:14 8.38 8.38 8.38 8.38 2.3K
12:15 8.38 8.38 8.38 8.38 0.5K
12:16 8.38 8.38 8.38 8.38 0.1K
12:17 8.38 8.38 8.38 8.38 0.5K
12:18 8.38 8.38 8.38 8.38 0.3K
12:20 8.38 8.38 8.38 8.38 0.6K
12:23 8.38 8.38 8.38 8.38 0.6K
12:24 8.38 8.38 8.38 8.38 0.3K
12:26 8.38 8.38 8.38 8.38 1.1K
12:29 8.38 8.38 8.38 8.38 0.4K
12:32 8.38 8.38 8.38 8.38 0.4K
12:33 8.38 8.38 8.38 8.38 1.0K
12:38 8.38 8.38 8.38 8.38 0.3K
12:40 8.37 8.38 8.37 8.38 0.7K
12:43 8.38 8.38 8.38 8.38 1.7K
12:47 8.38 8.38 8.38 8.38 0.4K
12:48 8.38 8.38 8.38 8.38 0.4K
12:49 8.37 8.37 8.37 8.37 0.2K
12:51 8.38 8.38 8.38 8.38 5.9K
12:54 8.38 8.39 8.38 8.39 5.1K
12:55 8.40 8.40 8.40 8.40 6.6K
12:56 8.40 8.40 8.40 8.40 1.0K
12:57 8.40 8.40 8.40 8.40 0.5K
12:59 8.40 8.40 8.40 8.40 0.3K
13:00 8.40 8.40 8.40 8.40 1.9K
13:03 8.41 8.41 8.41 8.40 0.7K
13:04 8.41 8.41 8.41 8.41 3.0K
13:05 8.42 8.42 8.42 8.41 4.7K
13:06 8.42 8.42 8.42 8.41 0.7K
13:08 8.42 8.42 8.42 8.41 0.5K
13:10 8.42 8.42 8.42 8.41 0.7K
13:11 8.42 8.42 8.42 8.41 0.7K
13:13 8.42 8.42 8.42 8.42 0.1K
13:14 8.41 8.41 8.41 8.41 1.2K
13:21 8.42 8.42 8.42 8.41 0.4K
13:22 8.42 8.42 8.42 8.41 1.2K
13:24 8.42 8.42 8.42 8.42 0.3K
13:25 8.42 8.42 8.42 8.41 0.7K
13:26 8.42 8.42 8.42 8.41 0.5K
13:27 8.42 8.42 8.42 8.41 1.1K
13:29 8.42 8.42 8.42 8.41 0.2K
13:30 8.42 8.42 8.42 8.41 1.4K
13:32 8.42 8.42 8.42 8.41 1.0K
13:34 8.42 8.42 8.42 8.42 0.3K
13:35 8.42 8.42 8.42 8.41 0.5K
13:36 8.42 8.42 8.42 8.41 0.1K
13:37 8.42 8.42 8.42 8.41 1.0K
13:40 8.42 8.42 8.42 8.42 2.3K
13:41 8.43 8.43 8.43 8.43 0.4K
13:43 8.42 8.42 8.42 8.42 1.3K
13:46 8.42 8.42 8.42 8.41 3.4K
13:52 8.42 8.42 8.42 8.41 0.4K
13:53 8.42 8.42 8.41 8.41 7.5K
13:54 8.41 8.41 8.41 8.41 0.8K
13:55 8.42 8.42 8.42 8.41 0.1K
13:56 8.41 8.41 8.41 8.41 1.0K
14:01 8.42 8.42 8.42 8.42 8.7K
14:05 8.43 8.43 8.43 8.43 1.6K
14:06 8.43 8.43 8.43 8.43 1.6K
14:08 8.44 8.44 8.44 8.44 0.6K
14:10 8.44 8.44 8.44 8.44 1.4K
14:12 8.44 8.44 8.44 8.44 1.3K
14:19 8.44 8.44 8.44 8.44 0.4K
14:22 8.44 8.44 8.44 8.44 1.0K
14:23 8.44 8.44 8.44 8.44 0.3K
14:26 8.44 8.44 8.44 8.44 0.3K
14:29 8.43 8.44 8.43 8.44 1.8K
14:30 8.44 8.44 8.44 8.44 0.5K
14:32 8.44 8.44 8.44 8.44 0.7K
14:33 8.44 8.44 8.44 8.44 0.3K
14:35 8.43 8.44 8.43 8.44 0.6K
14:36 8.44 8.44 8.44 8.44 0.4K
14:38 8.44 8.44 8.44 8.44 1.0K
14:39 8.44 8.44 8.44 8.44 3.0K
14:40 8.44 8.44 8.43 8.44 1.0K
14:44 8.44 8.44 8.44 8.44 0.2K
14:47 8.44 8.44 8.44 8.44 0.5K
14:49 8.44 8.44 8.44 8.44 0.3K
14:50 8.44 8.44 8.44 8.44 0.7K
14:52 8.44 8.44 8.44 8.44 0.4K
14:53 8.44 8.44 8.44 8.44 0.2K
14:54 8.44 8.44 8.44 8.43 2.5K
14:55 8.44 8.44 8.44 8.44 0.4K
14:56 8.44 8.44 8.44 8.44 1.5K
14:58 8.44 8.44 8.44 8.44 0.9K
15:00 8.44 8.44 8.44 8.44 0.3K
15:01 8.44 8.44 8.44 8.44 3.5K
15:02 8.45 8.45 8.45 8.45 0.5K
15:03 8.45 8.45 8.45 8.45 0.7K
15:04 8.45 8.45 8.45 8.45 0.6K
15:06 8.44 8.45 8.44 8.45 0.8K
15:08 8.45 8.45 8.45 8.45 1.2K
15:09 8.45 8.45 8.44 8.44 7.5K
15:10 8.44 8.44 8.44 8.44 0.3K
15:11 8.43 8.43 8.42 8.42 3.7K
15:12 8.42 8.42 8.42 8.42 0.2K
15:13 8.42 8.43 8.42 8.43 9.8K
15:14 8.42 8.42 8.42 8.42 0.5K
15:15 8.42 8.42 8.42 8.42 0.8K
15:16 8.43 8.43 8.42 8.42 0.5K
15:17 8.43 8.43 8.43 8.43 0.3K
15:18 8.43 8.43 8.43 8.43 0.6K
15:20 8.43 8.43 8.43 8.43 0.5K
15:21 8.42 8.43 8.42 8.43 8.2K
15:22 8.42 8.42 8.42 8.42 0.8K
15:23 8.42 8.42 8.42 8.42 0.5K
15:24 8.43 8.43 8.43 8.43 0.2K
15:25 8.42 8.42 8.42 8.42 0.3K
15:26 8.43 8.43 8.42 8.42 0.7K
15:27 8.42 8.42 8.42 8.42 0.8K
15:28 8.43 8.43 8.43 8.43 0.7K
15:29 8.42 8.42 8.42 8.42 0.3K
15:30 8.42 8.43 8.42 8.43 7.5K
15:31 8.43 8.43 8.43 8.43 1.1K
15:33 8.43 8.43 8.43 8.43 0.4K
15:34 8.42 8.43 8.42 8.43 1.2K
15:37 8.42 8.42 8.42 8.41 40.7K
15:38 8.42 8.43 8.42 8.43 7.5K
15:40 8.42 8.42 8.40 8.41 29.4K
15:41 8.41 8.41 8.40 8.40 9.6K
15:42 8.41 8.41 8.41 8.40 0.8K
15:43 8.41 8.41 8.41 8.40 2.6K
15:44 8.40 8.40 8.39 8.39 4.7K
15:45 8.39 8.39 8.39 8.39 1.0K
15:46 8.39 8.39 8.39 8.39 5.2K
15:47 8.38 8.40 8.38 8.40 7.7K
15:48 8.39 8.40 8.39 8.40 13.0K
15:49 8.40 8.40 8.39 8.40 1.2K
15:50 8.40 8.41 8.39 8.39 10.3K
15:51 8.39 8.39 8.39 8.39 1.6K
15:52 8.39 8.39 8.39 8.39 3.6K
15:53 8.39 8.40 8.39 8.40 5.9K
15:54 8.39 8.40 8.39 8.40 18.3K
15:55 8.39 8.40 8.39 8.40 3.6K
15:56 8.40 8.40 8.39 8.40 27.7K
15:57 8.41 8.41 8.41 8.40 28.0K
15:58 8.41 8.41 8.38 8.38 29.0K
15:59 8.38 8.39 8.38 8.39 187.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし