アイデックス・ラボラトリーズ (IDXX)

IDXX
🏛️ アメリカ →
627.78
最終更新: 2025-10-06
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
09:31 478.00 480.41 469.89 480.41 66.6K
09:32 480.53 482.37 479.31 479.31 2.4K
09:33 477.88 477.88 477.88 477.88 2.5K
09:34 477.88 477.88 477.88 477.88 0.5K
09:35 477.88 477.88 477.28 477.28 0.2K
09:36 478.32 478.32 476.96 476.96 1.7K
09:37 476.96 478.61 476.96 477.71 2.1K
09:38 477.71 478.12 477.71 477.92 1.5K
09:39 477.92 477.92 476.54 476.54 2.7K
09:40 476.54 478.60 476.54 478.60 1.9K
09:41 478.60 479.51 478.60 479.51 3.8K
09:42 479.51 479.84 479.51 479.71 5.9K
09:43 479.71 480.65 479.71 480.65 2.5K
09:44 480.65 480.65 480.65 480.65 0.5K
09:45 481.64 481.64 480.65 480.65 10.7K
09:46 480.65 481.55 479.09 479.09 1.9K
09:47 479.09 479.09 479.09 479.09 0.6K
09:48 479.09 480.36 479.09 479.88 2.4K
09:49 479.88 479.88 479.24 479.24 0.8K
09:50 479.24 480.12 479.24 480.12 1.9K
09:51 479.98 479.98 479.98 479.98 0.9K
09:52 480.78 481.17 480.78 481.09 4.5K
09:53 481.09 482.41 481.09 482.41 1.1K
09:54 482.41 482.98 482.41 482.98 0.6K
09:55 482.20 482.93 482.20 482.93 1.6K
09:56 482.93 482.93 482.93 482.93 0.4K
09:57 482.27 482.27 481.59 482.27 4.4K
09:58 482.31 483.44 481.92 483.44 3.9K
09:59 483.44 483.66 482.10 482.10 8.2K
10:00 482.10 483.32 482.10 483.32 2.3K
10:01 483.32 483.32 482.39 482.39 1.0K
10:02 481.92 481.92 481.43 481.43 6.9K
10:03 481.43 481.43 480.83 480.83 1.3K
10:04 480.83 481.52 480.00 480.00 5.7K
10:05 479.10 479.10 479.08 479.08 3.0K
10:06 479.08 479.08 478.67 478.67 2.8K
10:07 478.67 478.67 477.77 477.77 0.8K
10:08 476.60 476.61 476.60 476.61 6.9K
10:09 476.61 476.61 475.85 475.86 3.2K
10:10 475.86 476.76 475.86 476.76 1.5K
10:11 476.71 476.77 476.71 476.77 1.8K
10:12 476.77 476.99 476.77 476.88 1.1K
10:13 476.99 476.99 476.99 476.99 0.5K
10:14 476.99 476.99 476.99 476.99 0.5K
10:15 475.53 475.53 475.53 475.53 2.5K
10:16 474.71 474.71 474.71 474.71 1.6K
10:17 474.71 475.10 474.71 475.10 2.3K
10:18 475.10 475.10 474.47 474.47 1.0K
10:19 474.47 474.47 473.75 473.75 5.1K
10:20 473.75 473.77 473.75 473.77 0.4K
10:21 473.77 474.14 473.77 474.14 1.1K
10:22 474.14 474.14 474.14 474.14 0.4K
10:23 474.23 474.29 473.87 474.29 6.3K
10:24 472.88 472.88 472.72 472.72 2.3K
10:25 473.76 474.43 473.76 474.43 6.1K
10:26 474.43 474.43 473.62 473.62 2.1K
10:27 473.62 473.62 472.83 472.83 0.6K
10:28 472.83 472.83 471.94 471.94 0.9K
10:29 471.94 474.22 471.94 473.65 3.4K
10:30 473.65 473.65 473.56 473.56 2.0K
10:31 473.56 473.61 473.56 473.61 0.8K
10:32 473.61 473.61 473.61 473.61 0.4K
10:33 473.61 473.61 473.61 473.61 0.8K
10:34 474.00 474.00 474.00 474.00 2.0K
10:35 474.00 474.03 474.00 474.03 2.2K
10:36 474.00 475.05 474.00 475.05 1.4K
10:37 475.05 475.05 473.48 473.48 0.3K
10:38 474.33 474.33 473.16 473.16 3.1K
10:39 473.16 473.16 473.16 473.16 0.6K
10:40 473.16 473.35 473.16 473.33 1.1K
10:41 473.33 473.33 473.33 473.33 0.6K
10:42 473.50 473.50 473.50 473.50 0.5K
10:43 473.50 473.50 473.50 473.50 0.5K
10:44 473.50 473.50 473.50 473.50 0.1K
10:45 472.77 472.77 472.77 472.77 2.0K
10:46 472.77 472.77 472.77 472.77 1.1K
10:47 472.77 472.77 472.77 472.77 0.2K
10:48 472.77 472.77 472.77 472.77 0.6K
10:49 472.77 473.77 472.77 473.71 0.8K
10:50 473.71 473.71 473.71 473.71 0.3K
10:51 473.71 473.71 473.70 473.70 0.6K
10:52 474.01 474.01 474.01 474.01 5.5K
10:53 474.01 474.01 474.01 474.01 0.3K
10:54 474.01 474.01 473.95 473.95 0.3K
10:55 473.95 473.95 473.95 473.95 0.3K
10:56 473.95 473.95 473.93 473.93 0.7K
10:57 473.93 473.95 473.49 473.49 1.8K
10:58 473.49 473.49 472.50 472.50 3.6K
10:59 472.50 472.50 472.50 472.50 1.1K
11:00 472.50 473.54 472.50 473.54 0.8K
11:01 473.54 473.54 473.43 473.43 0.3K
11:02 473.43 473.43 473.43 473.43 0.4K
11:03 473.43 473.43 472.74 472.74 1.3K
11:04 472.74 472.80 471.81 472.80 6.1K
11:05 472.80 472.80 472.80 472.80 0.6K
11:06 472.80 472.80 472.27 472.27 0.7K
11:07 472.27 472.27 472.27 472.27 0.1K
11:08 472.27 472.27 472.27 472.27 0.7K
11:09 472.27 472.27 472.27 472.27 0.3K
11:10 472.27 472.27 471.63 471.63 0.7K
11:11 471.63 471.63 471.63 471.63 0.2K
11:12 471.63 471.63 471.63 471.63 0.3K
11:13 471.63 471.63 471.63 471.63 0.7K
11:14 471.63 471.63 470.01 470.71 4.1K
11:15 470.77 470.77 470.23 470.23 9.2K
11:16 470.23 470.23 470.23 470.23 0.4K
11:17 470.23 470.30 469.76 470.24 5.0K
11:18 470.24 470.24 470.24 470.24 2.5K
11:19 470.79 470.79 470.79 470.79 2.6K
11:20 470.29 470.29 470.24 470.24 1.4K
11:21 470.24 470.24 470.24 470.24 1.7K
11:22 470.24 470.24 469.96 469.96 1.3K
11:23 469.96 470.10 469.74 469.74 4.5K
11:24 469.74 469.74 469.11 469.11 1.3K
11:25 468.89 470.10 468.89 470.10 3.3K
11:26 470.10 470.10 469.10 469.10 1.6K
11:27 469.78 469.78 469.00 469.00 1.8K
11:28 469.00 469.00 469.00 469.00 0.5K
11:29 468.91 469.04 468.91 469.04 1.2K
11:30 469.04 469.61 468.87 469.61 3.5K
11:31 469.61 469.61 469.61 469.61 0.3K
11:32 469.74 470.06 469.70 469.70 6.0K
11:33 468.45 468.79 467.80 467.80 13.1K
11:34 468.22 468.28 468.22 468.28 1.9K
11:35 468.28 468.28 467.80 467.80 1.4K
11:36 467.82 467.82 467.30 467.30 5.1K
11:37 467.07 467.30 467.07 467.30 6.5K
11:38 467.95 469.23 467.95 469.23 5.2K
11:39 469.23 470.32 469.23 470.32 3.8K
11:40 470.32 470.38 470.32 470.38 1.7K
11:41 470.38 470.38 470.38 470.38 0.2K
11:42 470.07 470.07 470.04 470.04 0.9K
11:43 470.04 470.04 470.04 470.04 0.2K
11:44 470.04 470.63 470.04 470.63 0.4K
11:45 470.63 470.63 470.29 470.29 0.4K
11:46 470.29 470.29 469.92 470.14 0.5K
11:47 470.14 470.14 470.14 470.14 0.2K
11:48 470.14 470.14 470.14 470.14 0.4K
11:49 470.14 470.14 470.14 470.14 0.3K
11:50 470.05 470.05 469.56 470.05 0.9K
11:51 470.05 470.05 470.05 470.05 0.6K
11:52 470.05 470.15 470.05 470.15 1.2K
11:53 470.15 470.15 469.88 469.88 0.7K
11:54 469.88 469.88 469.88 469.88 0.8K
11:55 469.88 469.88 469.22 469.22 4.5K
11:56 469.22 469.97 469.22 469.86 2.6K
11:57 469.86 470.00 469.86 470.00 0.6K
11:58 470.00 470.00 469.83 469.83 0.8K
11:59 469.83 469.84 469.83 469.84 1.6K
12:00 469.84 469.84 469.84 469.84 1.0K
12:01 469.84 470.78 469.84 470.72 6.3K
12:02 470.72 471.43 470.72 471.43 1.8K
12:03 471.43 471.71 471.43 471.71 2.9K
12:04 471.71 472.64 471.71 471.96 4.1K
12:05 472.16 472.16 472.16 472.16 1.1K
12:06 472.16 472.16 472.16 472.16 0.6K
12:07 472.16 472.16 472.16 472.16 0.2K
12:08 472.16 472.16 472.16 472.16 0.2K
12:09 472.16 472.17 472.16 472.17 0.8K
12:10 472.17 472.17 471.75 471.75 1.7K
12:11 471.75 472.75 471.75 472.74 6.0K
12:12 472.74 472.74 472.68 472.68 2.3K
12:13 472.68 473.81 472.68 473.81 1.4K
12:14 473.81 473.81 473.15 473.15 2.5K
12:15 473.15 473.15 473.15 473.15 0.0K
12:16 473.15 473.15 473.15 473.15 0.2K
12:17 473.15 473.15 473.15 473.15 0.1K
12:18 473.15 473.35 473.15 473.35 1.1K
12:19 473.35 473.35 473.35 473.35 0.2K
12:20 473.35 473.35 473.35 473.35 0.1K
12:21 473.35 473.38 473.35 473.38 0.7K
12:22 473.38 473.38 473.38 473.38 0.4K
12:23 473.38 473.52 473.36 473.52 1.2K
12:24 473.52 473.52 472.94 472.94 0.6K
12:25 473.34 473.90 473.34 473.90 5.4K
12:26 473.90 473.90 473.90 473.90 0.4K
12:27 473.90 473.90 473.90 473.90 0.2K
12:28 473.90 473.90 473.90 473.90 0.2K
12:29 473.90 473.90 473.37 473.37 4.2K
12:30 473.37 473.37 473.37 473.37 0.1K
12:31 473.37 473.89 473.37 473.89 3.0K
12:32 473.89 474.17 473.89 474.17 1.7K
12:33 474.17 475.00 474.17 475.00 2.0K
12:34 475.00 475.00 475.00 475.00 0.2K
12:35 475.00 475.00 475.00 475.00 0.1K
12:36 475.00 475.00 473.46 473.46 1.8K
12:37 473.46 473.46 473.46 473.46 0.4K
12:38 473.46 473.46 473.46 473.46 0.2K
12:39 473.46 474.07 473.46 474.07 0.4K
12:40 474.07 474.07 474.07 474.07 0.1K
12:41 472.59 472.59 472.59 472.59 10.5K
12:42 472.59 472.59 472.59 472.59 0.4K
12:43 472.59 473.47 472.59 473.47 0.4K
12:44 473.47 473.47 473.19 473.19 0.6K
12:45 473.38 473.38 473.26 473.26 0.6K
12:46 473.26 473.26 472.64 472.64 0.8K
12:47 472.64 472.64 472.64 472.64 0.1K
12:48 473.08 473.08 473.08 473.08 0.4K
12:49 473.08 473.08 473.08 473.08 0.3K
12:50 474.31 474.31 474.06 474.06 7.3K
12:51 474.06 474.06 474.06 474.06 0.8K
12:52 474.06 474.26 473.19 473.86 6.8K
12:53 473.86 473.86 473.51 473.51 2.0K
12:54 473.51 473.67 473.51 473.67 0.5K
12:55 473.67 473.67 473.67 473.67 0.1K
12:56 473.67 473.67 473.50 473.50 1.0K
12:57 473.50 473.50 473.22 473.22 2.0K
12:58 473.22 473.22 473.22 473.22 0.3K
12:59 473.22 473.22 473.22 473.22 0.1K
13:00 473.50 473.50 473.50 473.50 3.0K
13:01 473.50 473.50 473.19 473.19 5.5K
13:02 473.19 473.19 472.50 472.50 2.8K
13:03 472.50 472.50 472.50 472.50 0.3K
13:04 473.07 473.07 473.07 473.07 0.7K
13:05 473.07 473.07 472.79 472.79 1.5K
13:06 472.79 472.79 472.51 472.51 1.4K
13:07 472.51 472.51 472.51 472.51 0.3K
13:08 472.51 473.40 472.06 473.40 0.9K
13:09 473.40 473.40 473.40 473.40 0.4K
13:10 473.40 473.40 473.40 473.40 0.2K
13:11 473.40 473.40 473.40 473.40 0.7K
13:12 473.40 473.40 472.41 472.41 0.4K
13:13 472.41 472.41 472.41 472.41 1.7K
13:14 472.41 472.41 471.93 471.93 1.9K
13:15 471.93 471.93 471.78 471.78 0.5K
13:16 471.78 471.78 471.33 471.33 1.1K
13:17 471.33 471.33 471.33 471.33 0.5K
13:18 471.33 471.33 471.33 471.33 0.4K
13:19 471.69 471.69 471.69 471.69 0.4K
13:20 471.69 471.69 470.42 470.42 1.6K
13:21 470.42 470.42 470.42 470.42 0.3K
13:22 470.42 470.42 470.42 470.42 0.1K
13:23 470.42 470.42 470.42 470.42 0.4K
13:24 470.42 470.42 470.42 470.42 1.0K
13:25 470.42 470.42 469.30 469.30 1.1K
13:26 469.30 469.30 468.43 468.43 0.8K
13:27 468.43 469.15 468.43 469.15 1.5K
13:28 469.15 469.15 469.15 469.15 0.1K
13:29 469.15 469.15 469.15 469.15 0.4K
13:30 469.95 470.14 469.95 470.14 5.8K
13:31 470.14 470.27 470.14 470.27 2.1K
13:32 470.27 470.27 470.27 470.27 0.1K
13:33 470.27 470.79 470.27 470.79 0.4K
13:34 470.79 470.79 470.79 470.79 3.7K
13:35 470.79 470.79 470.79 470.79 0.5K
13:36 470.79 470.79 470.09 470.09 1.1K
13:37 470.09 470.09 470.09 470.09 0.2K
13:38 470.72 470.83 470.72 470.83 2.1K
13:39 470.83 470.83 469.70 469.70 2.4K
13:40 469.20 469.30 469.04 469.04 1.9K
13:41 469.04 469.04 468.76 468.95 2.2K
13:42 468.95 470.25 468.50 470.25 2.9K
13:43 470.25 470.25 470.25 470.25 0.3K
13:44 470.25 470.31 470.25 470.31 0.4K
13:45 470.31 470.73 470.31 470.73 0.9K
13:46 470.73 470.73 470.59 470.59 1.4K
13:47 470.59 471.00 470.59 471.00 1.0K
13:48 470.87 470.87 470.87 470.87 0.5K
13:49 470.87 470.87 470.41 470.41 1.1K
13:50 470.41 470.44 470.41 470.44 0.6K
13:51 469.51 469.51 469.51 469.51 4.0K
13:52 469.60 469.60 469.33 469.33 8.0K
13:53 469.33 469.51 469.33 469.51 1.0K
13:54 469.51 469.51 469.50 469.50 0.8K
13:55 469.50 469.50 469.50 469.50 0.5K
13:56 469.50 469.50 468.90 468.90 1.0K
13:57 468.90 469.01 468.90 469.01 1.5K
13:58 469.01 469.01 469.01 469.01 0.5K
13:59 469.01 469.01 468.61 468.61 3.1K
14:00 468.37 469.05 468.37 469.05 2.6K
14:01 469.05 469.05 469.05 469.05 1.3K
14:02 469.05 469.05 468.65 468.70 6.6K
14:03 469.10 469.21 468.91 468.91 5.2K
14:04 468.92 469.66 468.92 469.51 10.0K
14:05 469.29 469.29 469.29 469.29 1.0K
14:06 469.29 469.29 469.29 469.29 0.3K
14:07 469.29 469.29 469.29 469.29 0.3K
14:08 469.29 469.29 469.29 469.29 0.5K
14:09 469.10 469.10 469.09 469.09 1.2K
14:10 469.09 469.09 469.09 469.09 0.5K
14:11 469.09 469.09 469.09 469.09 1.2K
14:12 470.24 470.24 470.24 470.24 3.8K
14:13 470.24 470.24 470.24 470.24 0.6K
14:14 470.24 470.24 470.24 470.24 0.1K
14:15 470.24 470.24 470.13 470.13 0.5K
14:16 470.13 470.13 470.13 470.13 0.7K
14:17 470.13 470.30 470.13 470.30 0.8K
14:18 470.30 470.30 470.30 470.30 0.4K
14:19 470.30 470.30 469.96 469.96 0.6K
14:20 469.96 470.31 469.96 470.31 1.5K
14:21 470.31 470.31 470.31 470.31 0.6K
14:22 470.31 470.31 470.31 470.31 0.8K
14:23 470.31 470.31 470.31 470.31 0.4K
14:24 470.31 470.31 470.31 470.31 0.8K
14:25 470.31 470.31 470.31 470.31 0.5K
14:26 470.31 470.31 470.31 470.31 1.5K
14:27 470.31 470.31 469.75 469.75 0.7K
14:28 469.75 469.88 469.75 469.88 0.4K
14:29 469.88 469.88 469.85 469.85 0.7K
14:30 469.85 470.49 469.85 470.49 1.0K
14:31 470.49 470.49 469.89 470.09 0.9K
14:32 469.81 469.95 469.81 469.95 2.8K
14:33 469.95 469.95 469.95 469.95 1.2K
14:34 469.95 469.95 469.79 469.79 1.6K
14:35 469.79 469.79 469.79 469.79 0.4K
14:36 469.79 469.79 469.79 469.79 0.7K
14:37 469.98 469.98 469.71 469.98 3.8K
14:38 470.20 470.85 470.20 470.85 1.2K
14:39 470.85 470.85 470.46 470.46 0.6K
14:40 470.46 470.46 469.95 469.97 1.8K
14:41 469.56 469.81 469.56 469.81 1.3K
14:42 469.81 470.06 469.81 470.06 1.7K
14:43 470.06 470.06 470.06 470.06 0.2K
14:44 470.06 470.06 470.06 470.06 0.3K
14:45 470.06 470.32 470.06 470.32 0.8K
14:46 470.32 470.32 470.08 470.08 1.1K
14:47 470.08 470.08 470.08 470.08 0.2K
14:48 470.08 470.08 470.08 470.08 0.7K
14:49 470.08 470.08 470.08 470.08 0.4K
14:50 470.08 470.08 470.08 470.08 1.4K
14:51 470.08 470.08 469.76 469.76 1.4K
14:52 469.76 470.32 469.76 470.32 2.2K
14:53 470.04 470.27 470.04 470.27 3.8K
14:54 469.93 470.13 469.93 470.13 1.1K
14:55 470.13 470.38 470.13 470.38 1.0K
14:56 470.38 470.38 470.38 470.38 1.0K
14:57 470.38 470.38 470.38 470.38 0.8K
14:58 470.38 470.38 470.27 470.27 1.8K
14:59 470.27 470.27 470.27 470.27 0.4K
15:00 470.27 470.34 470.27 470.34 1.6K
15:01 470.03 470.03 469.73 469.73 1.3K
15:02 469.73 469.73 469.73 469.73 0.4K
15:03 469.73 469.73 469.73 469.73 0.5K
15:04 469.73 469.73 469.73 469.73 0.2K
15:05 469.73 469.85 469.73 469.85 0.6K
15:06 469.83 469.95 469.49 469.95 2.5K
15:07 469.95 470.00 469.57 469.81 1.4K
15:08 469.81 469.81 469.75 469.75 1.0K
15:09 469.75 469.75 469.05 469.05 1.6K
15:10 469.30 469.30 469.30 469.30 1.0K
15:11 469.30 469.61 469.30 469.61 1.8K
15:12 469.61 469.61 469.61 469.61 0.9K
15:13 469.61 469.77 469.61 469.77 1.2K
15:14 469.77 469.77 469.77 469.77 0.5K
15:15 469.77 469.77 469.77 469.77 0.5K
15:16 469.77 471.16 469.77 471.16 5.8K
15:17 471.16 471.16 470.56 470.56 2.7K
15:18 470.56 470.69 470.32 470.32 3.5K
15:19 470.32 470.32 470.18 470.18 1.0K
15:20 470.18 470.55 470.18 470.55 1.7K
15:21 470.55 470.55 470.55 470.55 1.8K
15:22 470.55 470.55 470.55 470.55 0.8K
15:23 470.55 471.31 470.55 471.31 4.6K
15:24 471.31 471.50 471.31 471.50 13.4K
15:25 471.50 471.50 471.46 471.46 0.9K
15:26 471.46 472.05 471.46 472.05 1.0K
15:27 471.99 472.02 471.99 472.02 2.0K
15:28 472.02 472.02 472.02 472.02 1.0K
15:29 472.02 472.02 472.02 472.02 0.7K
15:30 472.02 472.02 471.55 471.55 0.8K
15:31 471.64 471.72 471.64 471.72 9.1K
15:32 471.72 471.91 471.72 471.91 1.3K
15:33 471.91 472.26 471.91 472.26 1.2K
15:34 472.26 472.26 472.26 472.26 1.2K
15:35 472.26 472.26 471.87 471.87 2.2K
15:36 471.73 471.73 471.73 471.73 1.3K
15:37 471.60 471.63 471.39 471.39 3.4K
15:38 471.26 471.40 471.26 471.40 4.0K
15:39 471.48 471.52 471.48 471.52 1.3K
15:40 471.52 472.04 471.51 472.04 3.1K
15:41 472.04 472.04 472.04 472.04 0.6K
15:42 472.04 472.38 472.04 472.20 3.7K
15:43 472.06 472.06 472.06 472.06 0.9K
15:44 472.06 472.06 471.62 471.62 1.8K
15:45 471.62 471.62 471.42 471.42 1.3K
15:46 471.42 471.42 471.42 471.42 0.9K
15:47 471.42 471.42 471.01 471.28 1.6K
15:48 471.54 471.54 471.51 471.51 2.7K
15:49 471.15 471.33 471.02 471.02 3.3K
15:50 470.96 471.23 470.96 471.19 3.0K
15:51 471.16 471.67 471.16 471.53 3.7K
15:52 471.19 471.40 471.19 471.40 3.1K
15:53 471.40 472.71 471.40 472.71 8.4K
15:54 473.05 473.05 471.97 471.97 12.2K
15:55 471.81 472.57 471.81 472.10 17.9K
15:56 472.10 472.10 471.80 471.80 4.6K
15:57 471.80 471.83 471.80 471.83 2.4K
15:58 471.97 472.10 471.70 471.92 13.8K
15:59 471.92 471.92 471.74 471.86 13.6K
16:00 471.88 471.98 471.68 471.90 212.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし