アイデックス・ラボラトリーズ (IDXX)

IDXX
🏛️ アメリカ →
629.91
最終更新: 2025-10-08
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
09:31 457.33 461.01 457.01 457.01 6.6K
09:32 457.01 457.01 457.01 457.01 0.1K
09:33 457.01 457.01 456.07 456.07 0.8K
09:34 456.07 456.07 454.90 454.90 0.2K
09:35 454.90 455.96 454.90 455.96 0.2K
09:36 455.96 455.96 455.96 455.96 0.0K
09:37 458.52 458.52 458.51 458.51 1.4K
09:38 458.51 458.51 457.16 457.16 1.1K
09:39 457.16 457.16 457.16 457.16 2.1K
09:40 457.16 457.16 455.80 455.80 1.9K
09:41 455.80 456.51 455.80 456.51 0.2K
09:42 456.51 456.51 455.36 455.36 0.2K
09:43 455.36 455.36 455.36 455.36 0.6K
09:44 455.36 455.36 455.36 455.36 0.1K
09:45 455.36 455.36 455.36 455.36 0.0K
09:46 455.36 457.52 455.36 457.52 0.4K
09:47 457.52 457.52 457.52 457.52 0.0K
09:48 457.52 457.52 456.86 456.86 0.8K
09:49 456.86 458.25 456.86 458.25 2.0K
09:50 458.25 458.25 458.25 458.25 0.2K
09:51 459.00 459.00 458.89 458.89 0.9K
09:52 458.89 459.16 458.48 459.16 1.7K
09:53 459.16 459.16 459.16 459.16 0.9K
09:54 459.16 459.41 459.16 459.41 0.1K
09:55 459.41 459.41 459.20 459.20 0.3K
09:56 459.20 459.31 459.20 459.31 1.0K
09:57 459.50 459.50 459.02 459.02 2.7K
09:58 459.02 459.02 459.02 459.02 0.3K
09:59 460.03 460.03 459.01 459.01 2.4K
10:00 458.15 458.57 458.15 458.57 2.8K
10:01 458.57 458.73 458.57 458.73 1.0K
10:02 458.73 458.73 457.84 457.84 0.6K
10:03 457.81 457.81 456.39 456.39 0.9K
10:04 457.48 457.48 457.29 457.29 3.6K
10:05 457.29 458.11 457.29 458.11 0.5K
10:06 458.11 458.25 458.11 458.25 1.7K
10:07 458.25 458.25 458.25 458.25 0.7K
10:08 458.25 458.55 458.10 458.55 1.5K
10:09 458.55 458.55 458.55 458.55 0.1K
10:10 458.55 458.63 458.55 458.63 4.3K
10:11 458.63 458.63 458.05 458.05 3.9K
10:12 458.05 458.14 458.05 458.14 0.5K
10:13 457.87 457.87 457.87 457.87 5.9K
10:14 457.87 457.87 457.87 457.87 0.7K
10:15 458.30 458.30 458.30 458.30 0.5K
10:16 458.65 458.93 458.65 458.88 2.5K
10:17 458.88 458.88 457.41 457.41 3.9K
10:18 457.41 457.41 457.03 457.03 1.0K
10:19 457.03 457.76 457.03 457.76 0.5K
10:20 457.76 457.76 457.76 457.76 0.1K
10:21 457.76 457.76 457.76 457.76 0.0K
10:22 457.76 457.76 457.76 457.76 0.1K
10:23 457.76 458.64 457.76 458.64 0.7K
10:24 458.91 458.91 458.91 458.91 1.1K
10:25 458.91 458.91 458.44 458.44 0.9K
10:26 458.06 458.06 457.08 457.08 3.2K
10:27 457.08 457.61 457.08 457.29 0.2K
10:28 457.29 457.29 457.29 457.29 0.4K
10:29 457.29 458.26 457.29 458.26 0.7K
10:30 458.26 458.47 458.26 458.47 0.5K
10:31 458.47 458.53 458.03 458.53 0.3K
10:32 456.89 456.89 456.23 456.23 5.9K
10:33 456.23 456.23 456.23 456.23 0.2K
10:34 456.23 456.23 456.23 456.23 0.2K
10:35 455.88 455.88 455.88 455.88 0.8K
10:36 455.88 455.88 455.88 455.88 0.2K
10:37 455.88 455.88 454.87 454.87 1.0K
10:38 454.87 454.87 454.87 454.87 0.8K
10:39 454.87 454.87 454.87 454.87 0.8K
10:40 454.87 454.95 454.87 454.95 0.6K
10:41 454.67 454.68 454.67 454.68 1.1K
10:42 454.68 454.88 454.29 454.29 1.6K
10:43 454.29 454.29 454.29 454.29 0.0K
10:44 454.29 454.29 454.26 454.26 0.6K
10:45 454.26 454.75 454.26 454.75 3.0K
10:46 454.75 454.75 454.39 454.39 2.3K
10:47 454.31 454.31 453.45 453.45 1.7K
10:48 453.45 454.36 453.45 454.36 2.4K
10:49 454.36 454.36 454.00 454.00 1.1K
10:50 454.00 454.00 453.84 453.84 0.3K
10:51 453.84 453.84 453.28 453.63 2.2K
10:52 453.63 453.63 453.56 453.56 1.7K
10:53 453.56 453.56 453.34 453.34 1.7K
10:54 453.34 453.34 453.34 453.34 0.6K
10:55 453.34 453.34 452.88 452.88 1.7K
10:56 452.98 452.98 452.98 452.98 0.5K
10:57 452.75 452.98 452.75 452.98 3.3K
10:58 452.98 452.98 452.75 452.75 0.6K
10:59 452.54 453.35 452.54 453.35 3.7K
11:00 453.35 453.35 453.28 453.28 2.9K
11:01 453.28 453.68 453.19 453.68 2.5K
11:02 453.68 453.99 453.68 453.99 0.7K
11:03 453.99 453.99 453.99 453.99 0.6K
11:04 453.99 453.99 453.99 453.99 0.3K
11:05 454.00 454.00 453.47 453.47 6.0K
11:06 453.47 453.47 453.47 453.47 0.1K
11:07 453.47 453.47 453.47 453.47 0.3K
11:08 453.47 453.48 453.47 453.48 0.4K
11:09 453.48 453.48 452.93 452.93 2.7K
11:10 452.82 452.96 452.82 452.96 1.1K
11:11 452.96 452.96 452.96 452.96 0.0K
11:12 452.96 452.96 452.96 452.96 0.3K
11:13 452.96 452.96 452.96 452.96 0.1K
11:14 452.96 452.96 452.96 452.96 0.1K
11:15 452.96 453.40 452.96 453.02 0.7K
11:16 453.50 453.50 453.13 453.13 2.0K
11:17 453.13 453.13 453.13 453.13 0.1K
11:18 453.13 453.13 453.13 453.13 0.4K
11:19 453.13 453.13 452.83 452.83 0.4K
11:20 452.83 452.83 452.57 452.57 0.7K
11:21 452.57 453.34 452.57 453.34 1.2K
11:22 453.35 453.35 453.35 453.35 0.6K
11:23 453.35 453.35 453.35 453.35 0.1K
11:24 453.35 453.35 453.20 453.20 0.2K
11:25 453.20 453.20 453.20 453.20 0.5K
11:26 453.20 453.20 452.53 452.53 0.9K
11:27 452.53 452.53 451.91 451.91 1.2K
11:28 451.91 452.20 451.91 452.20 0.5K
11:29 452.20 452.20 452.20 452.20 0.1K
11:30 452.20 452.32 452.20 452.20 0.6K
11:31 452.20 452.81 452.20 452.81 0.6K
11:32 452.81 452.81 452.73 452.73 1.6K
11:33 452.73 452.73 452.57 452.57 0.4K
11:34 452.57 452.57 452.57 452.57 0.4K
11:35 452.57 452.57 451.84 451.84 0.4K
11:36 451.84 451.84 451.84 451.84 0.1K
11:37 451.84 451.84 451.75 451.75 0.9K
11:38 451.64 451.64 451.62 451.62 0.9K
11:39 451.62 451.85 451.62 451.85 0.3K
11:40 451.85 451.85 451.54 451.54 1.0K
11:41 451.54 451.54 451.54 451.54 1.2K
11:42 451.54 451.69 451.54 451.69 0.9K
11:43 451.71 451.71 451.71 451.71 1.0K
11:44 451.39 451.71 451.39 451.71 0.6K
11:45 451.71 451.71 451.31 451.36 0.8K
11:46 451.30 451.37 451.30 451.37 0.4K
11:47 451.37 451.74 451.37 451.74 0.6K
11:48 451.74 451.74 451.37 451.37 0.3K
11:49 451.39 451.40 451.17 451.22 2.6K
11:50 451.22 451.22 451.22 451.22 0.2K
11:51 451.15 451.23 451.15 451.23 1.3K
11:52 451.23 451.29 451.23 451.29 0.2K
11:53 451.29 451.29 450.86 450.86 1.3K
11:54 450.86 450.86 450.86 450.86 0.3K
11:55 450.86 450.86 450.70 450.70 0.7K
11:56 450.70 450.81 450.70 450.81 0.6K
11:57 450.81 451.02 450.81 451.02 0.2K
11:58 451.02 451.02 451.02 451.02 0.1K
11:59 451.02 451.02 450.53 450.53 0.8K
12:00 450.53 450.53 450.53 450.53 0.5K
12:01 450.53 450.53 450.53 450.53 0.1K
12:02 450.53 450.53 449.62 449.62 0.5K
12:03 449.62 449.64 449.62 449.64 0.5K
12:04 449.64 450.11 449.64 450.11 3.3K
12:05 450.11 450.11 450.11 450.11 0.1K
12:06 450.11 450.11 449.75 449.75 0.5K
12:07 449.75 449.75 449.46 449.46 0.6K
12:08 449.46 449.46 449.46 449.46 0.1K
12:09 449.46 449.46 449.46 449.46 0.2K
12:10 449.46 449.46 449.04 449.04 0.7K
12:11 449.04 449.04 449.04 449.04 0.0K
12:12 449.04 449.04 449.04 449.04 0.0K
12:13 449.04 449.04 448.76 448.76 1.9K
12:14 448.76 448.79 448.62 448.62 1.1K
12:15 448.62 448.62 448.62 448.62 0.4K
12:16 448.62 448.62 448.50 448.50 0.4K
12:17 448.50 448.50 448.46 448.46 1.2K
12:18 448.46 448.46 448.46 448.46 0.1K
12:19 448.46 448.46 448.46 448.46 0.1K
12:20 448.46 448.46 448.46 448.46 0.5K
12:21 448.46 448.46 448.30 448.46 1.0K
12:22 448.46 448.88 448.46 448.88 2.1K
12:23 448.88 448.88 448.88 448.88 0.0K
12:24 448.88 449.21 448.88 449.21 0.5K
12:25 449.21 449.21 449.07 449.07 0.6K
12:26 449.07 449.07 449.07 449.07 0.0K
12:27 449.07 449.60 449.07 449.60 2.7K
12:28 449.69 449.69 449.69 449.69 0.3K
12:29 449.69 449.69 449.69 449.69 0.2K
12:30 449.69 449.74 449.69 449.74 0.9K
12:31 449.74 450.53 449.74 450.53 1.0K
12:32 450.53 450.53 450.53 450.53 0.3K
12:33 450.53 450.53 450.52 450.52 0.7K
12:34 450.52 450.52 449.91 450.16 1.2K
12:35 450.16 450.16 450.16 450.16 0.0K
12:36 450.16 450.53 450.16 450.53 1.5K
12:37 450.53 451.19 450.53 451.19 1.1K
12:38 451.19 451.19 451.19 451.19 0.2K
12:39 451.19 451.19 451.19 451.19 0.1K
12:40 451.19 451.19 450.58 450.58 2.1K
12:41 450.42 450.57 450.42 450.57 0.7K
12:42 450.57 450.57 450.57 450.57 0.6K
12:43 450.57 450.57 449.51 449.51 2.0K
12:44 450.23 450.23 450.23 450.23 0.9K
12:45 450.23 450.23 450.23 450.23 0.0K
12:46 450.23 450.23 450.23 450.23 0.0K
12:47 450.23 450.23 450.23 450.23 0.0K
12:48 450.23 450.23 450.23 450.23 0.2K
12:49 450.23 450.23 449.76 449.76 0.7K
12:50 449.76 449.95 449.76 449.95 0.3K
12:51 449.95 450.22 449.64 449.64 1.0K
12:52 449.64 449.64 449.46 449.46 0.2K
12:53 449.46 449.46 449.46 449.46 0.6K
12:54 449.46 449.46 449.46 449.46 0.2K
12:55 449.46 449.46 449.46 449.46 0.2K
12:56 449.46 449.49 449.46 449.49 0.7K
12:57 449.49 449.49 449.49 449.49 0.2K
12:58 449.49 449.49 449.49 449.49 0.1K
12:59 449.49 449.94 449.49 449.94 0.6K
13:00 449.94 449.94 449.94 449.94 0.1K
13:01 449.51 449.51 449.24 449.42 3.5K
13:02 449.42 449.42 449.42 449.42 0.7K
13:03 449.42 449.42 449.42 449.42 1.2K
13:04 449.42 449.42 449.42 449.42 0.1K
13:05 449.42 449.46 449.09 449.09 1.3K
13:06 449.09 449.09 448.57 448.57 0.6K
13:07 448.57 448.60 448.57 448.60 1.8K
13:08 448.60 448.60 448.41 448.45 0.2K
13:09 448.45 448.49 448.45 448.49 1.6K
13:10 448.49 448.49 448.49 448.49 0.2K
13:11 448.49 448.52 448.49 448.52 0.4K
13:12 448.52 448.52 448.52 448.52 0.4K
13:13 448.52 448.52 448.45 448.45 10.0K
13:14 448.45 448.93 448.45 448.93 3.5K
13:15 448.71 448.71 448.71 448.71 1.4K
13:16 448.71 448.71 448.71 448.71 0.3K
13:17 448.71 448.71 448.35 448.35 1.0K
13:18 448.01 448.76 448.01 448.76 3.2K
13:19 448.76 448.76 448.76 448.76 0.2K
13:20 448.76 448.76 448.09 448.09 0.6K
13:21 448.09 448.09 447.68 447.68 0.6K
13:22 448.14 448.14 448.14 448.14 0.6K
13:23 448.14 448.14 447.59 447.59 1.9K
13:24 447.59 447.59 447.59 447.59 0.1K
13:25 447.58 447.58 447.43 447.43 0.8K
13:26 447.43 447.51 447.43 447.51 2.7K
13:27 447.51 447.51 447.26 447.26 0.5K
13:28 447.26 447.26 446.90 446.90 1.0K
13:29 446.90 446.90 446.61 446.64 0.4K
13:30 446.64 446.90 446.64 446.90 0.4K
13:31 446.90 446.90 446.34 446.62 5.1K
13:32 446.62 447.16 446.62 447.16 1.5K
13:33 447.16 447.16 447.16 447.16 0.7K
13:34 447.16 447.28 447.16 447.28 0.7K
13:35 447.28 447.39 447.28 447.39 0.5K
13:36 447.39 447.39 447.33 447.33 0.8K
13:37 447.33 447.63 447.07 447.07 2.5K
13:38 447.07 447.07 447.07 447.07 0.1K
13:39 447.07 447.07 447.07 447.07 0.1K
13:40 447.07 447.07 447.07 447.07 0.2K
13:41 447.37 447.37 447.37 447.37 0.2K
13:42 447.05 447.06 447.05 447.06 0.6K
13:43 447.06 447.06 447.06 447.06 0.2K
13:44 447.06 447.28 447.06 447.08 0.7K
13:45 446.89 446.89 446.86 446.86 0.6K
13:46 446.74 446.74 446.74 446.74 0.8K
13:47 446.74 446.77 446.52 446.77 0.5K
13:48 446.77 446.77 446.41 446.67 1.8K
13:49 447.07 447.07 446.46 446.46 1.8K
13:50 446.46 446.46 446.46 446.46 0.4K
13:51 446.46 446.46 446.41 446.41 0.9K
13:52 446.41 446.41 446.41 446.41 0.1K
13:53 446.41 446.41 445.89 446.21 1.8K
13:54 446.21 446.21 445.79 445.79 1.7K
13:55 445.79 445.79 445.74 445.78 1.7K
13:56 445.89 445.89 445.89 445.89 0.5K
13:57 445.89 445.89 445.89 445.89 0.1K
13:58 445.89 445.89 445.89 445.89 0.1K
13:59 446.23 446.60 446.23 446.60 4.7K
14:00 446.60 446.60 446.03 446.04 1.5K
14:01 445.93 445.93 445.93 445.93 0.7K
14:02 445.93 445.93 445.93 445.93 0.4K
14:03 446.07 446.08 446.07 446.08 1.2K
14:04 446.08 446.08 446.06 446.06 1.4K
14:05 446.06 446.06 446.06 446.06 0.2K
14:06 446.06 446.14 446.06 446.14 0.7K
14:07 445.62 445.62 445.11 445.11 1.3K
14:08 445.11 445.36 445.11 445.36 0.3K
14:09 445.36 445.49 445.36 445.41 1.0K
14:10 445.41 445.41 445.41 445.41 0.2K
14:11 445.41 445.64 445.41 445.64 1.7K
14:12 445.64 445.81 445.64 445.79 2.3K
14:13 445.79 445.81 445.62 445.62 3.6K
14:14 445.62 445.62 445.62 445.62 0.7K
14:15 445.30 445.30 445.30 445.30 1.4K
14:16 445.30 445.30 445.30 445.30 0.7K
14:17 445.30 445.30 445.27 445.27 0.3K
14:18 445.27 445.27 445.27 445.27 0.7K
14:19 445.09 445.09 444.90 444.96 1.1K
14:20 444.96 444.96 444.96 444.96 0.3K
14:21 444.96 444.96 444.30 444.35 1.5K
14:22 444.35 444.35 444.35 444.35 0.2K
14:23 444.35 444.35 443.84 443.84 3.1K
14:24 443.48 443.58 443.48 443.58 0.5K
14:25 443.72 443.72 443.72 443.72 0.8K
14:26 443.72 443.72 443.72 443.72 0.2K
14:27 443.72 443.72 443.72 443.72 0.4K
14:28 443.72 443.72 442.96 442.96 1.3K
14:29 442.96 443.28 442.96 443.28 0.3K
14:30 443.28 443.28 442.59 442.59 1.1K
14:31 442.59 442.59 442.20 442.20 1.0K
14:32 442.20 442.20 442.20 442.20 0.6K
14:33 442.20 442.52 442.08 442.52 3.3K
14:34 442.52 442.52 442.30 442.30 1.1K
14:35 442.30 442.30 441.77 441.77 2.1K
14:36 441.77 441.96 441.77 441.96 0.7K
14:37 441.96 441.96 441.26 441.26 1.6K
14:38 441.26 441.39 441.26 441.39 0.3K
14:39 441.39 441.39 441.39 441.39 0.4K
14:40 441.39 441.39 441.39 441.39 0.6K
14:41 441.39 442.04 441.39 442.04 4.0K
14:42 441.88 441.88 441.81 441.81 1.2K
14:43 441.81 441.85 441.81 441.85 3.5K
14:44 441.40 442.01 441.40 442.01 1.0K
14:45 442.01 442.01 441.12 441.12 3.6K
14:46 442.13 442.13 442.13 442.13 1.1K
14:47 442.13 442.64 442.13 442.38 1.0K
14:48 442.38 442.38 441.83 441.83 2.2K
14:49 441.83 442.32 441.80 441.80 0.5K
14:50 441.78 442.51 441.78 442.51 2.5K
14:51 442.74 442.74 442.74 442.74 0.6K
14:52 441.83 442.93 441.83 442.93 1.8K
14:53 442.93 443.31 442.93 443.31 1.2K
14:54 443.31 443.31 442.70 442.70 0.9K
14:55 442.70 442.70 442.70 442.70 0.1K
14:56 442.70 442.71 442.70 442.71 0.3K
14:57 442.71 443.25 442.71 443.18 2.7K
14:58 443.19 443.19 443.19 443.19 0.3K
14:59 443.16 443.16 443.16 443.16 0.9K
15:00 443.41 443.82 443.38 443.81 1.3K
15:01 443.39 443.92 443.37 443.86 7.6K
15:02 443.86 443.86 443.42 443.42 1.1K
15:03 443.42 443.42 442.68 442.68 1.3K
15:04 442.68 442.68 442.48 442.48 0.6K
15:05 442.48 443.16 442.48 442.97 2.7K
15:06 443.12 443.21 443.12 443.21 1.3K
15:07 443.28 443.28 443.28 443.28 0.3K
15:08 443.28 443.28 443.04 443.04 2.2K
15:09 443.04 443.04 443.04 443.04 0.2K
15:10 443.04 443.04 442.14 442.62 2.6K
15:11 442.39 442.65 442.39 442.65 3.0K
15:12 442.65 442.65 442.58 442.58 0.7K
15:13 442.58 442.58 442.58 442.58 0.6K
15:14 442.58 442.58 442.58 442.58 0.3K
15:15 442.30 442.37 442.02 442.37 2.2K
15:16 442.37 442.37 442.37 442.37 1.3K
15:17 442.37 442.37 442.37 442.37 0.6K
15:18 442.37 442.37 442.11 442.31 1.8K
15:19 442.31 442.31 442.07 442.07 0.3K
15:20 442.07 442.07 442.02 442.02 0.5K
15:21 442.02 442.03 442.02 442.03 1.0K
15:22 442.03 442.16 442.03 442.16 0.5K
15:23 442.16 442.38 441.98 442.38 2.3K
15:24 442.20 442.20 441.54 441.65 3.6K
15:25 441.65 441.65 441.22 441.22 1.1K
15:26 441.22 441.22 441.18 441.18 0.6K
15:27 441.18 442.15 441.18 441.68 3.7K
15:28 441.75 442.13 441.75 442.13 2.5K
15:29 442.25 442.56 442.25 442.56 10.8K
15:30 442.56 442.56 442.56 442.56 0.7K
15:31 442.56 443.28 442.33 443.28 3.5K
15:32 443.28 443.78 443.28 443.78 1.8K
15:33 443.78 443.78 443.78 443.78 0.6K
15:34 443.80 443.80 443.36 443.36 4.9K
15:35 443.36 443.40 443.36 443.40 0.9K
15:36 443.40 443.40 443.19 443.19 1.0K
15:37 443.19 443.59 443.19 443.59 0.7K
15:38 443.59 443.59 443.31 443.31 1.4K
15:39 443.31 443.31 443.01 443.18 4.5K
15:40 443.18 443.18 441.96 442.47 1.6K
15:41 442.47 442.47 442.05 442.05 0.9K
15:42 442.05 442.06 442.04 442.06 1.4K
15:43 442.06 442.34 442.06 442.34 0.9K
15:44 442.34 442.34 441.57 442.21 5.8K
15:45 442.41 442.43 442.41 442.43 1.3K
15:46 442.09 442.09 442.00 442.00 1.5K
15:47 442.00 442.13 442.00 442.13 1.1K
15:48 442.13 442.13 442.13 442.13 0.6K
15:49 442.13 442.25 441.88 442.25 2.7K
15:50 442.25 442.49 442.25 442.27 3.4K
15:51 442.05 442.56 442.05 442.17 2.0K
15:52 442.17 442.19 441.86 441.86 2.0K
15:53 441.86 442.16 441.86 442.05 4.8K
15:54 441.95 441.95 441.58 441.65 4.0K
15:55 441.45 441.45 440.80 440.89 12.6K
15:56 440.91 440.91 440.68 440.80 5.9K
15:57 440.80 441.26 440.80 440.94 11.0K
15:58 440.77 441.03 440.76 441.03 14.4K
15:59 441.25 441.33 441.13 441.33 14.0K
16:00 441.25 441.25 441.02 441.03 187.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし