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
09:31 438.81 440.51 438.58 438.58 11.8K
09:32 438.58 438.58 438.58 438.58 0.0K
09:33 438.58 438.58 438.58 438.58 0.1K
09:34 438.58 438.58 438.58 438.58 0.0K
09:35 438.58 438.58 438.58 438.58 0.1K
09:36 438.58 441.50 438.58 439.51 4.7K
09:37 441.88 441.88 441.88 441.88 0.6K
09:38 441.88 441.88 438.12 438.12 0.7K
09:39 438.12 438.12 438.12 438.12 0.1K
09:40 438.12 438.12 438.12 438.12 0.1K
09:41 438.12 438.93 438.12 438.53 0.6K
09:42 438.53 441.20 438.53 441.20 0.8K
09:43 441.20 441.55 441.20 441.55 0.7K
09:44 440.30 440.30 440.28 440.28 3.2K
09:45 440.28 440.28 440.07 440.07 0.4K
09:46 439.34 439.34 439.34 439.34 0.5K
09:47 439.34 439.34 439.24 439.24 0.3K
09:48 439.24 439.24 439.24 439.24 0.1K
09:49 439.24 439.24 439.13 439.13 0.3K
09:50 439.13 439.13 439.13 439.13 0.3K
09:51 438.81 438.81 438.81 438.81 0.4K
09:52 438.81 438.81 438.81 438.81 0.1K
09:53 438.81 438.81 438.81 438.81 0.1K
09:54 438.81 438.81 437.61 437.61 0.7K
09:55 437.61 437.61 437.32 437.32 0.9K
09:56 437.32 437.32 437.32 437.32 0.4K
09:57 437.32 437.32 437.32 437.32 0.2K
09:58 437.32 437.32 437.32 437.32 0.3K
09:59 437.32 437.32 437.32 437.32 0.1K
10:00 436.10 436.10 435.98 435.98 2.1K
10:01 436.01 437.28 436.01 437.28 3.7K
10:02 436.65 436.65 436.65 436.65 1.2K
10:03 436.97 436.97 436.97 436.97 2.0K
10:04 436.97 436.97 436.21 436.21 0.4K
10:05 436.21 436.21 436.18 436.18 0.7K
10:06 436.18 436.18 436.18 436.18 0.1K
10:07 436.18 436.18 436.18 436.18 0.4K
10:08 436.18 438.09 436.18 438.09 0.8K
10:09 438.09 438.09 438.09 438.09 0.1K
10:10 438.09 438.09 438.09 438.09 1.2K
10:11 438.09 438.09 438.09 438.09 0.0K
10:12 438.09 438.09 438.09 438.09 0.3K
10:13 438.09 438.09 438.09 438.09 0.4K
10:14 438.09 438.09 436.62 436.62 0.9K
10:15 436.62 436.62 435.73 435.73 0.9K
10:16 435.18 435.18 435.18 435.18 1.0K
10:17 435.18 435.18 434.45 434.45 0.5K
10:18 434.45 435.56 434.45 435.56 1.2K
10:19 435.56 435.56 435.56 435.56 0.8K
10:20 435.56 435.56 435.56 435.56 0.2K
10:21 435.56 436.13 435.56 436.13 1.1K
10:22 436.13 436.13 435.89 436.05 1.0K
10:23 436.05 436.05 436.05 436.05 0.1K
10:24 436.05 436.13 436.05 436.13 1.0K
10:25 436.13 436.13 436.13 436.13 0.8K
10:26 436.13 436.13 436.13 436.13 0.2K
10:27 436.13 436.13 436.13 436.13 1.0K
10:28 436.13 437.09 436.13 437.09 1.0K
10:29 437.09 437.09 437.09 437.09 0.1K
10:30 437.09 437.09 437.09 437.09 0.3K
10:31 437.32 437.95 437.06 437.06 6.7K
10:32 437.06 437.06 437.01 437.01 1.1K
10:33 437.01 437.01 436.58 436.59 1.8K
10:34 436.59 436.61 436.59 436.61 0.4K
10:35 436.61 436.61 436.61 436.61 0.1K
10:36 436.61 436.61 436.61 436.61 0.1K
10:37 436.61 436.61 436.61 436.61 0.1K
10:38 436.61 436.61 436.61 436.61 0.1K
10:39 436.61 436.61 436.61 436.61 0.2K
10:40 436.61 436.61 436.47 436.47 0.8K
10:41 436.47 436.47 436.47 436.47 0.2K
10:42 436.47 436.47 436.47 436.47 0.8K
10:43 436.47 436.97 436.47 436.97 0.3K
10:44 437.24 437.69 437.24 437.69 1.5K
10:45 437.69 437.69 437.69 437.69 0.6K
10:46 437.69 437.69 437.51 437.51 0.3K
10:47 437.51 437.51 436.21 436.21 4.4K
10:48 436.11 436.11 436.11 436.11 0.3K
10:49 436.11 436.11 436.11 436.11 0.2K
10:50 436.11 436.11 436.11 436.11 0.2K
10:51 436.16 436.16 436.16 436.16 1.1K
10:52 436.16 436.81 436.16 436.81 1.4K
10:53 436.81 436.81 436.41 436.41 0.8K
10:54 436.41 436.41 436.41 436.41 0.4K
10:55 436.41 436.41 436.41 436.41 0.0K
10:56 436.41 436.68 436.41 436.68 0.2K
10:57 436.68 437.07 436.32 436.32 1.7K
10:58 436.32 436.32 436.04 436.04 1.6K
10:59 436.04 436.07 436.04 436.07 0.7K
11:00 436.28 436.28 436.28 436.28 1.4K
11:01 436.28 436.57 436.28 436.57 1.3K
11:02 436.57 436.57 436.57 436.57 0.3K
11:03 436.57 436.57 436.57 436.57 0.2K
11:04 436.57 436.81 436.57 436.76 1.5K
11:05 436.96 436.96 436.96 436.96 0.2K
11:06 436.96 436.96 436.96 436.96 0.0K
11:07 436.96 437.23 436.96 437.23 4.9K
11:08 437.81 437.81 437.51 437.51 0.6K
11:09 437.51 437.51 437.51 437.51 0.7K
11:10 437.51 437.51 437.51 437.51 0.4K
11:11 437.51 437.51 437.51 437.51 0.2K
11:12 437.51 437.56 437.42 437.56 2.5K
11:13 437.56 437.56 437.52 437.52 1.7K
11:14 437.72 437.72 437.40 437.67 1.5K
11:15 437.67 437.67 437.67 437.67 0.3K
11:16 437.67 437.93 437.67 437.93 0.3K
11:17 437.93 438.31 437.93 438.31 0.7K
11:18 438.31 438.31 438.31 438.31 1.1K
11:19 438.31 438.31 438.31 438.31 0.3K
11:20 438.64 438.64 438.64 438.64 1.5K
11:21 438.64 438.64 438.64 438.64 0.9K
11:22 438.64 438.64 438.64 438.64 0.3K
11:23 438.64 438.64 438.64 438.64 0.7K
11:24 438.64 438.64 438.64 438.64 0.1K
11:25 438.64 438.64 438.64 438.64 0.1K
11:26 438.64 438.64 438.64 438.64 0.1K
11:27 438.64 438.64 438.64 438.64 0.2K
11:28 438.64 439.17 438.64 439.17 1.4K
11:29 439.17 439.17 438.66 438.66 1.5K
11:30 438.66 438.66 438.66 438.66 0.5K
11:31 438.66 438.66 438.66 438.66 0.1K
11:32 438.52 438.52 438.38 438.38 1.0K
11:33 438.38 438.48 438.38 438.48 1.0K
11:34 438.48 438.52 438.48 438.48 1.0K
11:35 438.48 438.48 437.91 437.91 2.4K
11:36 437.91 438.10 437.49 438.10 0.8K
11:37 438.10 438.10 438.10 438.10 0.1K
11:38 438.10 438.10 438.10 438.10 0.2K
11:39 437.89 437.89 437.80 437.80 3.4K
11:40 437.80 437.80 437.74 437.74 2.4K
11:41 437.74 437.74 437.38 437.38 4.9K
11:42 437.38 437.38 437.38 437.38 0.2K
11:43 437.38 437.38 437.38 437.38 0.2K
11:44 437.38 437.75 437.24 437.75 3.1K
11:45 437.75 437.78 437.73 437.78 0.8K
11:46 437.78 438.22 437.78 438.22 1.0K
11:47 438.22 438.38 438.22 438.38 0.4K
11:48 438.59 438.59 438.59 438.59 0.3K
11:49 438.59 438.59 438.53 438.53 2.4K
11:50 438.53 438.64 438.53 438.54 0.8K
11:51 438.54 438.64 438.52 438.64 1.1K
11:52 438.64 438.64 438.64 438.64 0.4K
11:53 438.64 438.64 438.64 438.64 0.1K
11:54 438.12 438.15 438.12 438.15 0.5K
11:55 438.15 438.15 438.15 438.15 0.3K
11:56 438.15 438.15 438.15 438.15 0.1K
11:57 438.15 439.43 438.15 439.43 1.5K
11:58 439.43 439.43 439.06 439.06 1.3K
11:59 439.06 439.06 439.06 439.06 0.4K
12:00 439.06 439.06 439.06 439.06 0.1K
12:01 439.06 439.06 438.87 438.87 1.0K
12:02 438.87 438.87 438.87 438.87 0.1K
12:03 438.87 438.87 438.43 438.83 2.2K
12:04 438.72 438.77 438.72 438.77 1.0K
12:05 439.15 439.15 439.15 439.15 1.0K
12:06 439.15 439.15 438.86 438.98 1.2K
12:07 438.98 438.98 438.98 438.98 0.1K
12:08 438.98 439.39 438.98 439.39 0.8K
12:09 439.39 439.39 439.39 439.39 0.1K
12:10 439.99 439.99 439.99 439.99 1.2K
12:11 439.99 439.99 439.30 439.30 2.5K
12:12 439.30 439.41 439.30 439.41 0.6K
12:13 439.41 439.41 439.41 439.41 0.4K
12:14 439.41 439.41 439.41 439.41 0.1K
12:15 439.41 439.41 439.41 439.41 0.1K
12:16 439.41 439.55 439.41 439.55 0.2K
12:17 439.55 439.71 439.55 439.64 1.4K
12:18 439.64 439.64 439.22 439.22 0.4K
12:19 439.22 439.22 439.22 439.22 0.1K
12:20 439.48 439.48 439.48 439.48 0.5K
12:21 439.48 439.48 439.48 439.48 0.2K
12:22 439.48 439.77 439.48 439.77 0.2K
12:23 439.77 439.77 439.77 439.77 0.1K
12:24 439.77 439.77 439.77 439.77 0.4K
12:25 439.77 439.92 439.77 439.92 0.3K
12:26 439.92 439.92 439.92 439.92 0.1K
12:27 439.92 439.99 439.92 439.99 0.4K
12:28 439.99 439.99 439.66 439.66 0.9K
12:29 439.66 439.66 439.66 439.66 0.2K
12:30 439.66 439.66 439.66 439.66 0.5K
12:31 439.66 439.92 439.66 439.92 0.5K
12:32 439.92 440.49 439.92 440.49 1.6K
12:33 440.49 440.68 440.02 440.02 2.1K
12:34 440.02 440.02 440.02 440.02 0.6K
12:35 440.02 440.02 440.02 440.02 0.1K
12:36 440.02 440.02 440.02 440.02 0.0K
12:37 440.02 440.02 439.50 439.50 0.4K
12:38 439.24 439.24 439.13 439.13 1.0K
12:39 439.13 439.13 439.13 439.13 0.1K
12:40 439.13 439.43 439.13 439.43 1.0K
12:41 439.43 439.79 439.43 439.79 1.3K
12:42 439.79 439.79 439.79 439.79 0.3K
12:43 439.99 440.03 439.99 440.02 1.6K
12:44 440.02 440.02 440.02 440.02 0.4K
12:45 440.02 440.03 440.02 440.03 0.5K
12:46 440.03 440.03 440.01 440.01 2.1K
12:47 440.01 440.01 440.01 440.01 0.2K
12:48 440.01 440.01 440.01 440.01 0.5K
12:49 440.29 440.46 440.29 440.46 1.8K
12:50 440.46 440.67 440.46 440.60 1.6K
12:51 440.60 440.60 440.60 440.60 0.3K
12:52 440.36 440.36 440.36 440.36 0.6K
12:53 440.36 440.36 440.36 440.36 0.3K
12:54 440.50 440.50 440.50 440.50 0.3K
12:55 440.50 440.50 440.03 440.03 2.6K
12:56 440.03 440.03 440.03 440.03 0.2K
12:57 439.89 439.89 439.89 439.89 0.6K
12:58 439.89 439.89 439.51 439.53 0.9K
12:59 439.53 439.53 439.53 439.53 0.3K
13:00 439.53 439.89 439.53 439.89 0.3K
13:01 439.64 439.64 438.69 438.69 4.1K
13:02 438.69 438.99 438.69 438.69 0.8K
13:03 438.69 438.69 438.69 438.69 0.3K
13:04 438.69 438.85 438.63 438.85 1.1K
13:05 438.85 438.85 438.68 438.68 0.5K
13:06 438.68 438.78 438.47 438.47 0.8K
13:07 438.47 438.47 438.47 438.47 0.3K
13:08 438.47 438.67 438.47 438.52 1.0K
13:09 438.93 438.93 438.85 438.85 1.1K
13:10 438.85 438.96 438.85 438.96 0.7K
13:11 438.96 439.54 438.96 439.54 1.6K
13:12 439.53 439.67 439.48 439.67 1.7K
13:13 439.67 439.71 439.52 439.52 1.6K
13:14 439.52 439.52 438.98 438.98 2.0K
13:15 438.98 439.09 438.98 439.09 0.2K
13:16 439.09 439.12 439.09 439.12 1.9K
13:17 439.12 439.12 439.12 439.12 0.5K
13:18 439.12 439.12 439.12 439.12 0.4K
13:19 439.57 439.57 439.57 439.57 0.4K
13:20 439.57 439.68 439.57 439.68 0.5K
13:21 439.68 439.68 439.68 439.68 0.2K
13:22 439.68 440.03 439.68 440.03 0.8K
13:23 440.03 440.03 439.84 439.84 0.3K
13:24 439.84 439.84 439.75 439.75 0.8K
13:25 439.75 439.75 439.75 439.75 0.9K
13:26 439.75 439.75 439.75 439.75 0.9K
13:27 439.75 439.75 439.75 439.75 0.3K
13:28 440.41 440.41 440.41 440.41 4.0K
13:29 440.41 440.81 440.41 440.81 2.9K
13:30 440.81 440.81 440.17 440.17 3.6K
13:31 440.17 440.17 440.01 440.01 0.9K
13:32 440.01 440.32 440.01 440.32 0.5K
13:33 440.32 440.32 440.32 440.32 0.6K
13:34 440.32 440.64 440.32 440.64 1.1K
13:35 440.72 440.72 440.72 440.72 3.8K
13:36 440.72 440.72 440.26 440.26 0.8K
13:37 440.26 440.26 440.26 440.26 0.5K
13:38 440.26 440.26 440.26 440.26 0.5K
13:39 440.26 440.26 440.07 440.07 1.4K
13:40 440.07 440.07 440.07 440.07 0.1K
13:41 440.07 440.07 440.07 440.07 0.7K
13:42 440.02 440.02 439.72 439.72 2.0K
13:43 440.03 440.03 440.03 440.03 0.9K
13:44 440.03 440.03 440.03 440.03 0.7K
13:45 440.03 440.03 439.99 439.99 1.5K
13:46 439.99 439.99 439.99 439.99 0.2K
13:47 439.99 439.99 439.93 439.93 0.3K
13:48 439.93 439.93 439.93 439.93 0.6K
13:49 439.93 440.24 439.93 440.24 3.9K
13:50 439.88 439.88 439.88 439.88 1.4K
13:51 439.88 440.01 439.28 440.01 1.0K
13:52 439.95 439.95 439.95 439.95 1.1K
13:53 439.95 439.95 439.53 439.53 0.2K
13:54 439.53 439.70 439.53 439.70 0.5K
13:55 439.70 439.70 439.65 439.65 0.3K
13:56 439.65 439.65 439.36 439.36 1.5K
13:57 439.25 439.25 439.25 439.25 1.0K
13:58 439.25 439.25 438.94 439.04 1.5K
13:59 439.04 439.04 438.99 438.99 0.4K
14:00 438.99 438.99 438.99 438.99 1.2K
14:01 438.63 439.31 438.63 439.31 1.9K
14:02 439.31 439.57 439.10 439.10 4.3K
14:03 439.10 439.10 438.90 438.90 0.5K
14:04 438.90 438.90 438.90 438.90 0.3K
14:05 438.90 438.90 438.81 438.81 0.8K
14:06 438.81 438.81 438.58 438.58 1.4K
14:07 438.58 438.58 438.58 438.58 0.3K
14:08 438.58 438.58 438.58 438.58 0.2K
14:09 438.58 438.58 438.58 438.58 0.3K
14:10 438.58 438.82 438.58 438.82 0.4K
14:11 438.82 438.82 438.77 438.77 0.9K
14:12 438.77 438.83 438.77 438.82 0.5K
14:13 438.82 438.82 438.81 438.81 0.5K
14:14 438.81 439.19 438.81 439.19 1.4K
14:15 439.19 439.19 439.19 439.19 0.2K
14:16 439.19 439.19 439.02 439.02 1.1K
14:17 438.83 439.03 438.83 438.91 3.6K
14:18 438.91 438.91 438.91 438.91 2.1K
14:19 438.76 438.91 438.63 438.71 2.3K
14:20 438.71 438.91 438.71 438.91 0.7K
14:21 438.91 439.27 438.91 439.27 1.1K
14:22 439.27 439.56 439.27 439.56 1.8K
14:23 439.56 439.60 439.56 439.58 1.6K
14:24 439.58 439.58 439.58 439.58 1.0K
14:25 439.58 439.58 439.58 439.58 1.1K
14:26 439.58 440.22 439.58 440.09 1.7K
14:27 439.99 439.99 439.98 439.98 2.4K
14:28 439.98 440.17 439.64 440.17 2.1K
14:29 440.17 440.20 440.17 440.20 1.0K
14:30 440.10 440.10 439.78 439.78 1.4K
14:31 439.95 440.23 439.95 440.23 2.7K
14:32 440.23 440.50 440.23 440.50 1.5K
14:33 440.50 440.50 440.50 440.50 0.4K
14:34 440.50 440.97 440.50 440.97 0.7K
14:35 440.97 440.97 440.72 440.72 1.7K
14:36 440.72 440.72 440.72 440.72 0.7K
14:37 440.55 440.55 440.55 440.55 0.1K
14:38 440.55 440.55 440.55 440.55 0.3K
14:39 440.55 440.55 440.55 440.55 0.6K
14:40 440.57 440.57 440.57 440.57 1.7K
14:41 440.57 441.32 440.57 441.32 1.0K
14:42 441.56 441.59 441.56 441.59 1.7K
14:43 441.59 441.59 441.59 441.59 0.7K
14:44 441.59 441.59 441.51 441.51 0.6K
14:45 441.51 441.51 441.26 441.26 1.8K
14:46 441.26 441.26 441.24 441.24 1.3K
14:47 441.24 441.24 441.10 441.10 0.9K
14:48 441.10 441.10 440.72 440.72 0.2K
14:49 440.72 440.72 440.68 440.68 2.2K
14:50 440.69 440.73 440.69 440.73 2.4K
14:51 440.73 440.73 440.73 440.73 0.4K
14:52 440.73 440.74 440.65 440.74 2.1K
14:53 440.74 440.74 440.30 440.35 5.0K
14:54 440.35 440.35 439.69 439.69 1.5K
14:55 439.69 439.69 439.40 439.40 1.5K
14:56 439.40 439.40 439.40 439.40 0.5K
14:57 439.40 439.95 439.40 439.64 3.0K
14:58 439.64 439.64 439.55 439.55 0.7K
14:59 439.27 439.27 439.27 439.27 0.9K
15:00 438.93 439.03 438.93 439.03 1.5K
15:01 439.03 439.03 439.03 439.03 0.7K
15:02 439.01 439.01 438.00 438.00 4.2K
15:03 438.00 438.00 436.92 436.92 0.9K
15:04 436.92 436.92 436.92 436.92 1.0K
15:05 436.92 436.92 436.92 436.92 0.8K
15:06 436.92 436.92 436.84 436.84 0.7K
15:07 436.84 436.84 436.23 436.35 1.6K
15:08 436.35 436.39 436.16 436.39 1.4K
15:09 436.39 436.39 436.12 436.12 0.5K
15:10 436.12 436.12 436.12 436.12 0.7K
15:11 435.91 435.91 435.91 435.91 2.6K
15:12 435.91 435.91 435.91 435.91 1.5K
15:13 435.91 435.91 435.27 435.27 1.0K
15:14 435.27 435.80 435.27 435.80 3.6K
15:15 435.99 435.99 435.99 435.99 1.7K
15:16 435.99 436.30 435.64 435.64 3.5K
15:17 435.64 435.66 435.64 435.66 1.0K
15:18 435.66 436.12 435.66 436.12 0.7K
15:19 436.26 436.26 436.26 436.26 1.4K
15:20 436.26 436.26 435.63 435.71 2.4K
15:21 435.71 436.43 435.71 436.43 2.7K
15:22 436.43 436.43 436.15 436.15 2.2K
15:23 436.15 436.40 436.15 436.40 1.1K
15:24 436.09 436.09 435.46 435.46 2.0K
15:25 435.46 435.63 435.46 435.63 1.0K
15:26 435.63 435.71 435.50 435.71 2.3K
15:27 435.71 435.71 435.69 435.69 1.4K
15:28 435.69 435.74 435.69 435.74 0.7K
15:29 435.60 435.65 435.36 435.65 3.3K
15:30 435.65 435.65 435.57 435.57 1.3K
15:31 435.71 435.71 435.66 435.66 1.5K
15:32 435.66 435.66 435.60 435.60 1.8K
15:33 435.68 435.68 435.68 435.68 1.7K
15:34 435.76 435.89 435.76 435.89 2.0K
15:35 435.79 435.79 435.61 435.61 3.4K
15:36 435.61 435.61 435.19 435.19 4.2K
15:37 435.19 435.19 435.16 435.16 1.1K
15:38 435.16 435.79 435.16 435.79 6.1K
15:39 435.79 436.11 435.79 436.11 2.0K
15:40 436.11 436.11 435.73 435.73 2.4K
15:41 435.73 435.73 435.21 435.21 0.9K
15:42 435.21 435.43 434.76 434.76 30.7K
15:43 435.00 435.00 435.00 435.00 1.5K
15:44 435.61 435.76 435.56 435.56 3.5K
15:45 435.56 435.64 435.46 435.46 3.9K
15:46 435.93 435.93 435.77 435.86 3.5K
15:47 435.86 436.90 435.86 436.90 2.3K
15:48 436.90 437.13 436.90 437.13 2.0K
15:49 436.80 437.25 436.68 437.25 3.2K
15:50 437.25 437.62 436.77 437.62 4.4K
15:51 437.62 437.62 437.62 437.62 4.5K
15:52 437.54 437.82 436.45 436.45 6.2K
15:53 436.45 436.86 436.45 436.86 4.6K
15:54 436.86 436.86 436.45 436.55 5.3K
15:55 436.55 436.64 436.00 436.00 7.5K
15:56 435.79 436.95 435.79 436.65 15.0K
15:57 436.65 437.15 436.65 437.09 7.2K
15:58 437.09 437.09 436.82 436.98 6.7K
15:59 436.98 437.41 436.98 437.26 11.1K
16:00 437.35 437.37 437.08 437.15 159.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし