Hello Group Inc (MOMO)

MOMO
🏛️ アメリカ →
7.47
最終更新: 2025-10-01
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 8.27 8.32 8.27 8.32 6.8K
09:31 8.32 8.32 8.29 8.29 3.3K
09:33 8.26 8.29 8.26 8.29 0.4K
09:34 8.29 8.29 8.29 8.29 0.3K
09:35 8.27 8.27 8.27 8.27 5.7K
09:36 8.28 8.28 8.28 8.28 0.9K
09:37 8.26 8.26 8.22 8.22 9.0K
09:38 8.25 8.25 8.25 8.24 6.4K
09:39 8.24 8.24 8.24 8.24 0.2K
09:40 8.24 8.24 8.22 8.22 10.9K
09:41 8.22 8.22 8.22 8.22 0.8K
09:44 8.22 8.22 8.22 8.22 1.0K
09:45 8.22 8.22 8.22 8.22 0.3K
09:46 8.22 8.22 8.20 8.20 0.8K
09:49 8.22 8.22 8.22 8.22 0.5K
09:50 8.28 8.28 8.27 8.28 7.0K
09:51 8.28 8.28 8.28 8.28 1.3K
09:52 8.27 8.28 8.27 8.28 1.6K
09:55 8.27 8.27 8.27 8.27 1.6K
09:57 8.24 8.24 8.24 8.24 1.2K
09:58 8.23 8.23 8.23 8.23 1.2K
09:59 8.23 8.23 8.23 8.23 0.5K
10:01 8.22 8.22 8.22 8.22 5.9K
10:02 8.21 8.21 8.21 8.21 1.5K
10:03 8.20 8.20 8.20 8.20 1.1K
10:04 8.20 8.20 8.20 8.20 0.2K
10:05 8.21 8.21 8.20 8.20 1.7K
10:06 8.20 8.20 8.20 8.20 1.4K
10:07 8.22 8.22 8.22 8.22 3.6K
10:08 8.22 8.22 8.22 8.22 0.7K
10:10 8.22 8.22 8.22 8.22 0.3K
10:11 8.22 8.27 8.22 8.23 32.8K
10:13 8.23 8.23 8.23 8.23 3.7K
10:14 8.23 8.24 8.23 8.24 2.1K
10:17 8.23 8.24 8.23 8.24 1.3K
10:18 8.25 8.25 8.25 8.24 11.0K
10:19 8.25 8.25 8.25 8.25 1.2K
10:20 8.25 8.25 8.25 8.25 0.1K
10:21 8.25 8.25 8.25 8.25 0.2K
10:22 8.25 8.25 8.25 8.24 0.3K
10:23 8.25 8.25 8.25 8.25 2.8K
10:24 8.25 8.31 8.25 8.31 14.6K
10:25 8.30 8.30 8.30 8.30 1.5K
10:26 8.31 8.32 8.31 8.32 10.6K
10:27 8.32 8.32 8.32 8.32 11.5K
10:28 8.31 8.31 8.31 8.31 4.5K
10:29 8.30 8.31 8.30 8.30 12.7K
10:30 8.30 8.30 8.29 8.29 4.6K
10:31 8.29 8.29 8.29 8.29 0.2K
10:32 8.28 8.31 8.28 8.30 25.9K
10:34 8.29 8.29 8.29 8.29 1.7K
10:35 8.29 8.29 8.29 8.29 0.6K
10:36 8.29 8.29 8.29 8.29 0.9K
10:37 8.30 8.30 8.30 8.30 5.2K
10:39 8.29 8.30 8.29 8.30 4.1K
10:40 8.29 8.29 8.29 8.29 4.1K
10:41 8.29 8.29 8.29 8.29 0.6K
10:42 8.28 8.28 8.28 8.28 2.1K
10:44 8.28 8.28 8.27 8.27 3.4K
10:45 8.26 8.26 8.25 8.25 2.1K
10:47 8.26 8.26 8.26 8.26 2.4K
10:51 8.24 8.24 8.23 8.24 4.4K
10:54 8.23 8.26 8.23 8.26 28.3K
10:55 8.26 8.26 8.26 8.26 2.6K
10:57 8.26 8.26 8.26 8.26 1.9K
11:00 8.26 8.26 8.26 8.26 0.9K
11:02 8.27 8.27 8.27 8.27 0.3K
11:03 8.27 8.27 8.27 8.27 2.0K
11:04 8.28 8.28 8.28 8.28 0.2K
11:05 8.28 8.28 8.28 8.28 0.6K
11:06 8.27 8.27 8.27 8.27 1.7K
11:07 8.26 8.26 8.26 8.26 0.6K
11:08 8.27 8.27 8.27 8.27 0.3K
11:09 8.26 8.26 8.26 8.26 1.4K
11:10 8.25 8.25 8.25 8.24 1.7K
11:11 8.25 8.25 8.25 8.24 1.8K
11:13 8.25 8.26 8.25 8.26 44.5K
11:14 8.26 8.26 8.26 8.26 1.1K
11:15 8.27 8.27 8.27 8.27 0.1K
11:16 8.27 8.27 8.27 8.27 0.3K
11:17 8.27 8.29 8.27 8.29 5.6K
11:18 8.29 8.29 8.29 8.29 1.8K
11:20 8.29 8.29 8.28 8.28 5.8K
11:21 8.28 8.28 8.28 8.28 0.1K
11:22 8.29 8.29 8.29 8.29 0.9K
11:24 8.28 8.29 8.28 8.29 0.7K
11:25 8.29 8.30 8.29 8.30 1.5K
11:26 8.29 8.29 8.29 8.29 2.6K
11:27 8.28 8.28 8.28 8.28 1.1K
11:28 8.28 8.28 8.28 8.28 1.5K
11:29 8.27 8.27 8.27 8.27 0.1K
11:30 8.27 8.27 8.25 8.25 4.2K
11:31 8.24 8.24 8.24 8.24 1.0K
11:32 8.25 8.25 8.25 8.24 0.8K
11:33 8.24 8.24 8.24 8.24 0.8K
11:35 8.24 8.24 8.24 8.25 0.6K
11:36 8.24 8.24 8.24 8.24 1.8K
11:39 8.24 8.24 8.24 8.24 0.6K
11:41 8.24 8.24 8.24 8.24 0.5K
11:42 8.24 8.24 8.24 8.24 0.9K
11:43 8.24 8.24 8.24 8.24 1.1K
11:45 8.24 8.24 8.24 8.24 1.0K
11:46 8.24 8.25 8.24 8.25 4.7K
11:49 8.25 8.25 8.25 8.25 0.5K
11:50 8.26 8.26 8.26 8.26 0.4K
11:51 8.26 8.26 8.26 8.26 2.4K
11:54 8.27 8.27 8.27 8.27 0.4K
11:55 8.27 8.27 8.27 8.27 4.1K
11:56 8.28 8.28 8.27 8.27 2.7K
11:59 8.27 8.27 8.27 8.27 1.0K
12:00 8.28 8.28 8.28 8.28 0.6K
12:02 8.28 8.28 8.28 8.28 0.7K
12:04 8.27 8.27 8.27 8.27 6.5K
12:05 8.26 8.26 8.26 8.26 1.4K
12:07 8.26 8.26 8.26 8.26 0.6K
12:08 8.26 8.26 8.26 8.26 3.3K
12:09 8.27 8.27 8.26 8.26 0.7K
12:10 8.27 8.27 8.26 8.26 2.2K
12:11 8.24 8.24 8.24 8.24 0.6K
12:12 8.24 8.24 8.24 8.24 1.8K
12:13 8.23 8.23 8.22 8.22 1.5K
12:14 8.22 8.22 8.22 8.22 1.2K
12:15 8.22 8.23 8.22 8.23 3.8K
12:17 8.23 8.24 8.23 8.24 6.2K
12:20 8.24 8.24 8.24 8.24 0.1K
12:21 8.24 8.24 8.24 8.24 0.2K
12:22 8.24 8.24 8.24 8.24 0.1K
12:23 8.23 8.23 8.23 8.23 2.3K
12:24 8.23 8.24 8.23 8.24 8.4K
12:25 8.24 8.24 8.24 8.24 0.1K
12:27 8.24 8.24 8.24 8.24 3.7K
12:30 8.25 8.25 8.25 8.24 0.9K
12:32 8.25 8.25 8.25 8.24 1.8K
12:34 8.24 8.24 8.24 8.24 1.1K
12:35 8.24 8.24 8.24 8.24 0.5K
12:36 8.25 8.25 8.25 8.25 0.3K
12:37 8.24 8.24 8.23 8.23 7.3K
12:38 8.23 8.23 8.23 8.23 3.5K
12:39 8.24 8.24 8.24 8.24 0.7K
12:43 8.24 8.24 8.24 8.24 0.1K
12:44 8.24 8.24 8.24 8.24 0.6K
12:45 8.23 8.23 8.23 8.23 0.1K
12:47 8.24 8.24 8.24 8.24 0.7K
12:48 8.24 8.24 8.24 8.24 1.9K
12:49 8.23 8.23 8.23 8.23 1.0K
12:50 8.23 8.24 8.23 8.24 0.8K
12:51 8.23 8.23 8.23 8.23 0.4K
12:52 8.23 8.23 8.23 8.23 1.3K
12:54 8.23 8.23 8.23 8.23 1.8K
12:55 8.21 8.21 8.21 8.21 0.6K
12:56 8.22 8.22 8.21 8.21 1.5K
12:57 8.21 8.21 8.21 8.21 0.6K
12:58 8.21 8.21 8.21 8.21 2.3K
12:59 8.20 8.21 8.20 8.21 3.3K
13:00 8.21 8.21 8.21 8.21 0.7K
13:01 8.20 8.20 8.20 8.20 0.1K
13:03 8.21 8.21 8.21 8.21 0.3K
13:04 8.21 8.21 8.20 8.20 0.6K
13:05 8.20 8.20 8.20 8.20 0.1K
13:06 8.20 8.20 8.20 8.20 0.2K
13:07 8.20 8.20 8.20 8.20 0.5K
13:10 8.21 8.21 8.21 8.21 0.1K
13:12 8.21 8.21 8.21 8.21 0.4K
13:14 8.21 8.23 8.21 8.23 37.5K
13:15 8.23 8.23 8.23 8.23 1.2K
13:16 8.23 8.23 8.23 8.23 1.0K
13:17 8.23 8.23 8.23 8.23 0.4K
13:18 8.23 8.23 8.23 8.23 1.2K
13:19 8.23 8.23 8.23 8.23 1.3K
13:20 8.24 8.24 8.24 8.24 1.4K
13:21 8.24 8.24 8.24 8.24 2.1K
13:22 8.24 8.24 8.24 8.24 0.2K
13:23 8.24 8.24 8.24 8.24 0.1K
13:24 8.24 8.24 8.24 8.24 1.2K
13:30 8.24 8.24 8.24 8.24 0.6K
13:31 8.24 8.24 8.24 8.24 0.8K
13:32 8.24 8.24 8.24 8.24 3.4K
13:34 8.23 8.23 8.23 8.23 0.6K
13:35 8.24 8.24 8.23 8.24 1.0K
13:36 8.24 8.24 8.22 8.22 14.9K
13:37 8.22 8.22 8.21 8.22 1.3K
13:38 8.21 8.21 8.21 8.21 1.0K
13:39 8.22 8.22 8.22 8.22 0.1K
13:40 8.22 8.22 8.21 8.21 0.4K
13:41 8.22 8.22 8.22 8.22 3.7K
13:42 8.21 8.22 8.20 8.20 7.2K
13:45 8.20 8.20 8.20 8.20 0.3K
13:47 8.19 8.19 8.19 8.19 1.9K
13:48 8.18 8.18 8.18 8.18 0.7K
13:49 8.17 8.17 8.16 8.16 7.0K
13:50 8.15 8.16 8.15 8.16 6.6K
13:51 8.15 8.15 8.15 8.15 13.8K
13:52 8.15 8.15 8.15 8.15 12.1K
13:53 8.16 8.16 8.16 8.16 2.5K
13:54 8.15 8.15 8.15 8.15 2.1K
13:55 8.16 8.16 8.16 8.16 0.4K
13:56 8.15 8.15 8.15 8.15 0.3K
13:57 8.15 8.15 8.14 8.15 3.5K
13:58 8.15 8.15 8.15 8.15 0.4K
13:59 8.15 8.15 8.14 8.14 0.2K
14:00 8.15 8.15 8.15 8.15 0.7K
14:01 8.15 8.15 8.14 8.14 1.1K
14:03 8.15 8.15 8.14 8.14 0.3K
14:04 8.14 8.15 8.14 8.15 1.0K
14:05 8.15 8.15 8.15 8.15 0.9K
14:06 8.15 8.15 8.15 8.15 0.6K
14:07 8.15 8.15 8.15 8.15 0.9K
14:08 8.15 8.15 8.15 8.15 1.0K
14:09 8.14 8.15 8.14 8.15 0.6K
14:10 8.15 8.15 8.14 8.14 4.5K
14:11 8.14 8.14 8.14 8.14 0.2K
14:12 8.13 8.13 8.13 8.13 2.0K
14:13 8.13 8.14 8.13 8.14 0.5K
14:14 8.13 8.15 8.13 8.15 9.6K
14:15 8.16 8.16 8.14 8.14 32.5K
14:16 8.15 8.15 8.14 8.14 12.4K
14:18 8.15 8.15 8.15 8.15 0.1K
14:19 8.14 8.14 8.14 8.14 0.1K
14:20 8.15 8.15 8.15 8.15 0.2K
14:21 8.13 8.13 8.13 8.13 1.7K
14:22 8.14 8.14 8.14 8.14 0.7K
14:23 8.13 8.13 8.12 8.12 4.4K
14:24 8.12 8.12 8.12 8.12 0.4K
14:25 8.12 8.12 8.11 8.11 0.5K
14:26 8.11 8.11 8.11 8.11 1.7K
14:27 8.12 8.12 8.12 8.12 8.5K
14:28 8.12 8.12 8.11 8.11 1.4K
14:29 8.11 8.11 8.11 8.11 3.7K
14:30 8.11 8.12 8.11 8.12 3.1K
14:31 8.12 8.12 8.11 8.11 0.4K
14:32 8.12 8.13 8.12 8.13 7.2K
14:35 8.13 8.13 8.13 8.13 0.2K
14:36 8.12 8.12 8.12 8.12 0.3K
14:37 8.13 8.13 8.13 8.13 0.6K
14:38 8.13 8.13 8.13 8.13 0.2K
14:39 8.13 8.13 8.12 8.12 12.1K
14:40 8.12 8.12 8.12 8.12 4.1K
14:41 8.12 8.12 8.12 8.12 0.2K
14:42 8.13 8.13 8.13 8.13 5.0K
14:43 8.13 8.13 8.13 8.13 8.8K
14:44 8.13 8.14 8.13 8.13 6.4K
14:45 8.13 8.13 8.13 8.13 0.2K
14:47 8.13 8.14 8.13 8.14 6.3K
14:48 8.14 8.14 8.14 8.14 0.2K
14:49 8.14 8.14 8.14 8.14 2.1K
14:50 8.14 8.15 8.14 8.15 9.4K
14:51 8.15 8.15 8.14 8.14 5.4K
14:52 8.14 8.14 8.14 8.14 4.4K
14:53 8.15 8.15 8.15 8.15 0.6K
14:55 8.14 8.14 8.14 8.14 0.2K
14:56 8.15 8.15 8.14 8.14 1.7K
14:57 8.15 8.15 8.15 8.15 0.9K
14:58 8.15 8.15 8.15 8.15 0.6K
14:59 8.15 8.15 8.15 8.15 0.9K
15:00 8.15 8.15 8.15 8.15 1.3K
15:01 8.15 8.15 8.14 8.14 4.8K
15:02 8.14 8.15 8.14 8.15 0.7K
15:03 8.15 8.15 8.14 8.14 1.0K
15:04 8.15 8.15 8.15 8.15 0.1K
15:05 8.15 8.15 8.15 8.15 6.7K
15:06 8.16 8.16 8.16 8.16 1.2K
15:07 8.16 8.16 8.14 8.14 11.2K
15:08 8.14 8.15 8.14 8.15 10.6K
15:09 8.14 8.15 8.14 8.14 2.6K
15:10 8.14 8.14 8.14 8.14 0.6K
15:11 8.14 8.14 8.14 8.14 0.3K
15:12 8.13 8.14 8.13 8.14 0.9K
15:13 8.13 8.14 8.13 8.14 0.3K
15:14 8.14 8.14 8.14 8.14 0.7K
15:15 8.13 8.13 8.13 8.13 0.5K
15:16 8.14 8.14 8.13 8.13 0.6K
15:17 8.14 8.14 8.13 8.13 3.1K
15:18 8.13 8.16 8.13 8.16 19.2K
15:19 8.16 8.16 8.16 8.16 0.4K
15:20 8.16 8.16 8.16 8.15 0.6K
15:21 8.16 8.16 8.16 8.15 1.0K
15:23 8.18 8.18 8.15 8.15 16.4K
15:24 8.15 8.15 8.15 8.15 1.4K
15:25 8.15 8.15 8.15 8.15 0.4K
15:26 8.15 8.15 8.15 8.15 0.6K
15:27 8.15 8.15 8.15 8.15 14.6K
15:28 8.14 8.14 8.14 8.14 0.1K
15:29 8.15 8.15 8.14 8.14 5.1K
15:30 8.15 8.15 8.14 8.14 5.1K
15:31 8.14 8.15 8.14 8.15 13.1K
15:32 8.15 8.15 8.14 8.14 11.1K
15:34 8.15 8.15 8.14 8.15 2.2K
15:35 8.15 8.15 8.15 8.15 0.5K
15:36 8.14 8.15 8.14 8.15 0.5K
15:37 8.15 8.15 8.14 8.14 1.2K
15:38 8.15 8.15 8.14 8.14 0.3K
15:39 8.15 8.17 8.15 8.17 20.3K
15:40 8.16 8.16 8.16 8.15 23.9K
15:41 8.14 8.15 8.14 8.15 6.9K
15:42 8.14 8.15 8.14 8.15 1.2K
15:43 8.15 8.15 8.15 8.15 1.3K
15:44 8.15 8.15 8.15 8.15 6.7K
15:45 8.15 8.15 8.14 8.14 5.0K
15:46 8.15 8.15 8.15 8.15 1.9K
15:47 8.15 8.15 8.13 8.13 5.7K
15:48 8.14 8.14 8.14 8.14 3.2K
15:49 8.14 8.15 8.14 8.15 16.7K
15:50 8.15 8.16 8.15 8.16 12.7K
15:51 8.16 8.16 8.15 8.15 7.3K
15:52 8.15 8.15 8.15 8.15 1.7K
15:53 8.15 8.15 8.14 8.14 1.6K
15:54 8.14 8.15 8.14 8.15 2.1K
15:55 8.15 8.15 8.14 8.14 18.2K
15:56 8.14 8.14 8.13 8.13 5.4K
15:57 8.14 8.14 8.13 8.14 6.6K
15:58 8.14 8.14 8.13 8.13 12.0K
15:59 8.12 8.14 8.12 8.14 91.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし