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 8.57 8.57 8.54 8.54 5.8K
09:31 8.50 8.50 8.50 8.50 0.7K
09:33 8.54 8.54 8.53 8.53 0.8K
09:34 8.56 8.58 8.56 8.58 6.1K
09:36 8.60 8.60 8.59 8.59 11.3K
09:40 8.59 8.59 8.59 8.59 0.2K
09:42 8.59 8.60 8.59 8.60 2.6K
09:43 8.59 8.59 8.59 8.59 0.2K
09:44 8.59 8.59 8.59 8.59 1.6K
09:45 8.59 8.59 8.59 8.59 1.2K
09:47 8.60 8.60 8.60 8.60 4.2K
09:48 8.60 8.60 8.60 8.60 1.7K
09:49 8.59 8.59 8.59 8.59 2.3K
09:50 8.57 8.57 8.57 8.57 1.2K
09:59 8.58 8.58 8.58 8.58 0.1K
10:00 8.58 8.58 8.58 8.57 7.6K
10:01 8.57 8.57 8.57 8.57 0.2K
10:02 8.57 8.57 8.57 8.57 0.2K
10:04 8.57 8.57 8.57 8.57 0.2K
10:05 8.57 8.57 8.57 8.57 0.3K
10:06 8.57 8.57 8.57 8.57 0.9K
10:10 8.57 8.57 8.57 8.57 0.7K
10:12 8.58 8.58 8.58 8.58 1.1K
10:13 8.59 8.59 8.59 8.58 4.1K
10:15 8.59 8.59 8.59 8.59 0.7K
10:16 8.59 8.59 8.59 8.59 0.3K
10:17 8.60 8.60 8.60 8.60 1.0K
10:18 8.60 8.60 8.60 8.60 0.3K
10:19 8.61 8.61 8.61 8.61 2.8K
10:20 8.62 8.62 8.62 8.62 0.2K
10:21 8.63 8.63 8.63 8.63 0.9K
10:22 8.64 8.64 8.64 8.63 4.1K
10:23 8.64 8.64 8.64 8.64 0.4K
10:24 8.64 8.64 8.64 8.64 1.4K
10:25 8.65 8.65 8.65 8.65 0.4K
10:26 8.65 8.65 8.65 8.65 0.1K
10:27 8.65 8.65 8.65 8.65 5.3K
10:28 8.68 8.73 8.68 8.73 58.5K
10:29 8.74 8.74 8.74 8.74 7.6K
10:30 8.75 8.75 8.75 8.74 0.9K
10:31 8.75 8.75 8.75 8.75 1.9K
10:32 8.75 8.75 8.75 8.75 2.9K
10:33 8.75 8.76 8.75 8.74 21.2K
10:34 8.74 8.76 8.74 8.75 3.6K
10:35 8.75 8.75 8.75 8.74 0.5K
10:36 8.74 8.74 8.74 8.74 0.7K
10:37 8.74 8.75 8.74 8.75 25.2K
10:38 8.76 8.76 8.76 8.76 0.4K
10:39 8.75 8.75 8.75 8.75 0.5K
10:40 8.75 8.75 8.75 8.75 1.0K
10:42 8.75 8.76 8.75 8.76 1.8K
10:43 8.76 8.80 8.76 8.80 11.5K
10:44 8.80 8.81 8.80 8.81 4.2K
10:45 8.81 8.81 8.81 8.81 0.4K
10:46 8.81 8.81 8.81 8.81 0.2K
10:48 8.82 8.82 8.82 8.82 5.0K
10:49 8.82 8.82 8.82 8.82 0.8K
10:51 8.82 8.82 8.79 8.79 27.1K
10:52 8.79 8.79 8.77 8.77 5.0K
10:53 8.77 8.77 8.75 8.74 10.7K
10:54 8.74 8.74 8.74 8.74 0.5K
10:56 8.74 8.76 8.74 8.76 6.2K
10:57 8.77 8.77 8.77 8.77 1.6K
10:59 8.78 8.78 8.78 8.78 7.5K
11:00 8.78 8.78 8.78 8.78 0.7K
11:01 8.77 8.77 8.77 8.77 1.0K
11:02 8.78 8.78 8.78 8.78 1.2K
11:03 8.79 8.79 8.79 8.79 1.4K
11:04 8.79 8.81 8.79 8.81 9.6K
11:05 8.81 8.82 8.81 8.81 3.7K
11:06 8.81 8.81 8.81 8.81 1.6K
11:07 8.81 8.81 8.81 8.81 0.8K
11:09 8.81 8.81 8.81 8.81 1.8K
11:10 8.81 8.81 8.81 8.81 0.4K
11:12 8.82 8.82 8.82 8.82 1.9K
11:13 8.82 8.82 8.82 8.82 0.3K
11:14 8.82 8.82 8.81 8.81 0.5K
11:15 8.81 8.81 8.80 8.80 6.3K
11:16 8.80 8.81 8.80 8.81 0.8K
11:17 8.81 8.81 8.81 8.81 3.1K
11:18 8.81 8.81 8.81 8.81 0.3K
11:19 8.81 8.81 8.81 8.81 0.6K
11:20 8.82 8.82 8.82 8.82 1.6K
11:21 8.83 8.83 8.83 8.82 1.6K
11:23 8.82 8.82 8.82 8.82 0.3K
11:24 8.83 8.83 8.83 8.82 0.6K
11:26 8.82 8.82 8.82 8.82 0.4K
11:27 8.82 8.82 8.82 8.82 2.3K
11:28 8.83 8.83 8.83 8.82 0.8K
11:30 8.82 8.82 8.82 8.82 0.6K
11:31 8.82 8.82 8.82 8.82 0.2K
11:32 8.82 8.82 8.82 8.82 6.7K
11:33 8.83 8.84 8.83 8.84 4.4K
11:34 8.83 8.83 8.83 8.83 0.9K
11:35 8.84 8.84 8.84 8.84 0.2K
11:36 8.84 8.84 8.84 8.84 0.3K
11:37 8.83 8.83 8.83 8.83 2.7K
11:38 8.83 8.83 8.83 8.82 0.6K
11:40 8.84 8.84 8.84 8.84 13.8K
11:41 8.84 8.84 8.84 8.84 0.3K
11:42 8.83 8.83 8.83 8.83 0.1K
11:43 8.84 8.84 8.84 8.84 4.2K
11:45 8.85 8.85 8.85 8.85 0.3K
11:46 8.84 8.84 8.84 8.84 1.7K
11:47 8.83 8.83 8.81 8.81 16.9K
11:48 8.81 8.83 8.81 8.83 5.1K
11:49 8.83 8.83 8.83 8.83 0.6K
11:50 8.83 8.83 8.83 8.82 0.7K
11:51 8.83 8.83 8.83 8.82 0.5K
11:53 8.83 8.83 8.83 8.83 0.6K
11:54 8.83 8.83 8.83 8.82 0.5K
11:59 8.82 8.82 8.82 8.82 1.6K
12:00 8.81 8.82 8.81 8.82 2.5K
12:04 8.82 8.82 8.82 8.82 0.4K
12:05 8.82 8.82 8.82 8.82 0.6K
12:09 8.82 8.82 8.82 8.82 3.5K
12:10 8.82 8.82 8.82 8.82 1.5K
12:11 8.83 8.83 8.83 8.83 1.1K
12:13 8.84 8.84 8.84 8.84 2.2K
12:15 8.84 8.84 8.84 8.84 3.1K
12:16 8.85 8.85 8.84 8.85 7.4K
12:18 8.85 8.85 8.85 8.85 1.9K
12:19 8.84 8.85 8.84 8.85 0.7K
12:20 8.85 8.85 8.85 8.85 2.8K
12:21 8.85 8.85 8.85 8.85 1.1K
12:22 8.85 8.85 8.85 8.85 1.1K
12:26 8.85 8.85 8.85 8.85 6.5K
12:27 8.83 8.83 8.82 8.82 6.7K
12:28 8.82 8.84 8.82 8.84 5.5K
12:29 8.84 8.84 8.84 8.84 0.8K
12:30 8.83 8.83 8.82 8.82 3.1K
12:31 8.83 8.83 8.83 8.82 2.8K
12:32 8.82 8.82 8.82 8.82 2.6K
12:34 8.83 8.83 8.83 8.83 0.9K
12:35 8.83 8.83 8.83 8.83 1.4K
12:38 8.83 8.83 8.83 8.82 0.1K
12:39 8.83 8.83 8.83 8.83 0.2K
12:40 8.83 8.83 8.83 8.83 0.3K
12:41 8.83 8.83 8.83 8.83 0.4K
12:42 8.83 8.83 8.83 8.82 0.3K
12:43 8.83 8.83 8.82 8.82 1.0K
12:44 8.83 8.83 8.83 8.82 0.5K
12:45 8.83 8.83 8.83 8.82 0.6K
12:49 8.83 8.83 8.83 8.82 0.3K
12:50 8.83 8.83 8.83 8.82 7.9K
12:51 8.83 8.83 8.83 8.82 1.2K
12:52 8.83 8.83 8.83 8.82 0.7K
12:54 8.83 8.83 8.83 8.83 2.9K
12:55 8.84 8.84 8.84 8.84 0.3K
12:59 8.84 8.84 8.84 8.84 0.2K
13:00 8.84 8.84 8.84 8.84 0.2K
13:02 8.84 8.84 8.84 8.84 0.3K
13:05 8.84 8.84 8.84 8.84 0.8K
13:06 8.84 8.84 8.84 8.84 1.3K
13:07 8.84 8.84 8.84 8.84 0.3K
13:08 8.83 8.83 8.83 8.83 0.7K
13:09 8.84 8.84 8.84 8.84 0.4K
13:12 8.83 8.83 8.83 8.83 1.1K
13:14 8.84 8.84 8.84 8.84 10.2K
13:15 8.85 8.86 8.85 8.86 8.5K
13:16 8.85 8.85 8.85 8.85 0.4K
13:17 8.85 8.85 8.85 8.85 4.0K
13:18 8.85 8.85 8.85 8.85 0.7K
13:19 8.85 8.85 8.85 8.85 2.6K
13:21 8.84 8.85 8.84 8.85 1.2K
13:22 8.85 8.85 8.85 8.85 0.7K
13:24 8.85 8.85 8.85 8.85 0.3K
13:25 8.85 8.86 8.85 8.86 2.5K
13:26 8.86 8.86 8.86 8.86 0.4K
13:29 8.86 8.86 8.86 8.86 0.3K
13:30 8.86 8.87 8.86 8.87 0.9K
13:31 8.87 8.87 8.87 8.87 0.8K
13:36 8.83 8.83 8.83 8.83 15.6K
13:37 8.83 8.83 8.83 8.82 1.1K
13:38 8.83 8.83 8.83 8.82 8.6K
13:39 8.83 8.83 8.83 8.83 1.9K
13:40 8.84 8.84 8.84 8.84 0.8K
13:43 8.84 8.84 8.84 8.84 0.3K
13:45 8.84 8.84 8.84 8.84 0.3K
13:47 8.84 8.84 8.84 8.84 0.5K
13:50 8.84 8.84 8.84 8.84 0.7K
13:53 8.84 8.84 8.84 8.84 0.2K
13:56 8.84 8.84 8.84 8.84 0.5K
13:57 8.84 8.84 8.84 8.84 1.0K
13:58 8.84 8.84 8.84 8.84 0.3K
13:59 8.84 8.84 8.84 8.84 0.3K
14:01 8.84 8.84 8.84 8.84 0.6K
14:02 8.84 8.84 8.84 8.84 0.3K
14:04 8.84 8.84 8.84 8.84 0.4K
14:06 8.84 8.84 8.84 8.84 0.3K
14:08 8.84 8.85 8.84 8.85 4.2K
14:09 8.85 8.85 8.85 8.85 0.6K
14:10 8.84 8.84 8.84 8.84 0.9K
14:12 8.84 8.84 8.84 8.83 1.0K
14:16 8.84 8.84 8.84 8.84 1.7K
14:17 8.85 8.85 8.85 8.85 0.1K
14:18 8.85 8.85 8.85 8.85 1.3K
14:23 8.85 8.85 8.85 8.85 0.6K
14:24 8.85 8.85 8.85 8.85 1.0K
14:25 8.85 8.85 8.85 8.85 0.5K
14:27 8.84 8.85 8.84 8.85 1.4K
14:28 8.85 8.86 8.85 8.86 5.9K
14:29 8.86 8.87 8.85 8.87 5.2K
14:30 8.87 8.90 8.87 8.90 48.3K
14:31 8.90 8.91 8.90 8.90 7.3K
14:32 8.90 8.90 8.90 8.90 2.8K
14:34 8.90 8.90 8.90 8.90 2.8K
14:38 8.91 8.93 8.91 8.92 25.9K
14:39 8.93 8.93 8.93 8.93 1.6K
14:40 8.92 8.92 8.92 8.92 0.6K
14:41 8.92 8.92 8.92 8.91 8.3K
14:43 8.92 8.92 8.92 8.91 0.8K
14:45 8.92 8.92 8.92 8.91 1.9K
14:47 8.92 8.93 8.92 8.93 9.5K
14:48 8.93 8.93 8.93 8.93 0.3K
14:49 8.92 8.92 8.92 8.92 0.9K
14:50 8.93 8.93 8.93 8.93 0.1K
14:51 8.93 8.93 8.93 8.93 0.7K
14:52 8.92 8.92 8.92 8.91 4.1K
14:56 8.92 8.92 8.92 8.91 0.9K
14:58 8.92 8.92 8.92 8.91 0.3K
14:59 8.92 8.92 8.92 8.92 0.2K
15:00 8.92 8.92 8.92 8.91 1.0K
15:01 8.92 8.92 8.92 8.92 3.5K
15:02 8.93 8.93 8.93 8.93 0.9K
15:05 8.93 8.93 8.93 8.93 0.6K
15:06 8.92 8.92 8.91 8.91 6.6K
15:07 8.92 8.92 8.92 8.92 3.5K
15:08 8.92 8.92 8.92 8.92 4.7K
15:09 8.93 8.93 8.93 8.93 6.1K
15:10 8.93 8.93 8.91 8.91 7.4K
15:11 8.91 8.93 8.91 8.93 11.4K
15:12 8.92 8.93 8.92 8.93 2.6K
15:13 8.92 8.92 8.92 8.92 1.4K
15:16 8.93 8.93 8.93 8.93 0.7K
15:17 8.93 8.93 8.93 8.93 1.4K
15:18 8.93 8.93 8.93 8.93 0.2K
15:19 8.93 8.93 8.93 8.93 0.7K
15:22 8.93 8.93 8.93 8.93 0.4K
15:23 8.92 8.93 8.92 8.93 1.4K
15:24 8.93 8.93 8.93 8.93 0.6K
15:25 8.93 8.93 8.93 8.93 1.2K
15:26 8.94 8.95 8.94 8.95 8.1K
15:27 8.95 8.95 8.94 8.94 1.7K
15:28 8.95 8.95 8.95 8.95 1.9K
15:30 8.95 8.95 8.95 8.95 0.5K
15:31 8.95 8.95 8.95 8.95 0.7K
15:32 8.95 8.95 8.95 8.95 2.2K
15:33 8.95 8.95 8.93 8.93 9.6K
15:34 8.93 8.93 8.93 8.93 3.8K
15:35 8.92 8.92 8.92 8.92 0.3K
15:36 8.92 8.92 8.92 8.92 1.0K
15:38 8.93 8.93 8.93 8.93 0.7K
15:39 8.92 8.93 8.92 8.93 0.3K
15:40 8.93 8.93 8.93 8.93 0.6K
15:41 8.92 8.93 8.92 8.93 1.5K
15:42 8.93 8.94 8.93 8.94 29.6K
15:43 8.94 8.94 8.94 8.94 0.9K
15:44 8.94 8.94 8.94 8.94 1.8K
15:45 8.94 8.94 8.94 8.94 2.8K
15:46 8.94 8.94 8.94 8.94 1.9K
15:48 8.94 8.94 8.93 8.94 4.1K
15:49 8.94 8.94 8.94 8.94 0.4K
15:50 8.94 8.94 8.94 8.94 3.7K
15:51 8.94 8.94 8.94 8.94 5.6K
15:52 8.95 8.95 8.95 8.95 9.7K
15:53 8.95 8.95 8.95 8.95 7.4K
15:54 8.95 8.95 8.95 8.95 4.1K
15:55 8.95 8.95 8.95 8.95 11.2K
15:56 8.95 8.95 8.95 8.95 2.3K
15:57 8.95 8.95 8.94 8.94 12.3K
15:58 8.94 8.94 8.93 8.94 13.2K
15:59 8.94 8.94 8.93 8.94 133.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし