アイデックス・ラボラトリーズ (IDXX)

IDXX
🏛️ アメリカ →
631.19
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
09:30 529.29 529.29 529.12 529.12 13.2K
09:31 524.65 524.67 524.65 524.67 0.4K
09:32 529.25 531.33 525.68 530.11 1.8K
09:33 526.51 531.85 526.51 530.74 0.8K
09:34 532.04 532.94 532.04 532.94 0.7K
09:35 531.50 532.72 531.50 532.72 0.7K
09:36 532.72 532.72 530.97 530.97 0.4K
09:37 532.73 532.73 532.26 532.26 2.4K
09:39 531.43 531.43 531.02 531.02 3.1K
09:44 531.74 531.74 531.74 531.74 1.7K
09:49 530.27 530.27 528.99 528.99 5.0K
09:50 529.65 530.24 529.65 530.21 2.5K
09:52 531.05 531.05 531.05 531.05 0.8K
09:54 530.87 530.87 530.87 530.87 0.6K
09:56 530.11 531.11 530.11 531.11 0.4K
09:57 530.91 530.91 530.91 530.91 0.7K
09:58 531.08 531.08 530.17 530.17 2.8K
09:59 530.44 530.44 530.44 530.44 0.2K
10:00 530.44 530.44 530.44 530.44 1.0K
10:01 529.55 529.55 527.90 527.90 1.6K
10:03 528.31 528.31 528.03 528.03 2.8K
10:04 528.41 528.41 528.41 528.41 4.9K
10:06 528.52 528.52 528.52 528.52 2.7K
10:07 527.73 527.96 527.73 527.96 1.8K
10:09 528.64 528.64 528.64 528.64 2.0K
10:10 527.91 528.54 527.91 528.54 3.0K
10:12 529.36 529.36 529.36 529.36 2.9K
10:15 529.05 529.05 529.05 529.05 1.2K
10:17 528.53 528.53 528.53 528.53 1.1K
10:18 528.53 528.53 528.49 528.49 1.7K
10:20 529.17 529.95 529.17 529.95 1.4K
10:21 528.96 528.96 528.96 528.96 1.5K
10:22 528.81 528.81 528.81 528.80 1.9K
10:23 528.97 528.97 528.97 528.97 0.6K
10:24 528.91 528.91 528.91 528.91 0.4K
10:25 529.47 529.47 528.74 528.74 3.5K
10:27 528.36 528.36 528.23 528.23 3.3K
10:29 528.63 528.63 528.40 528.40 1.6K
10:30 528.98 528.98 528.66 528.66 1.2K
10:31 528.44 528.44 528.40 528.40 1.9K
10:32 528.18 528.18 528.18 528.18 0.8K
10:34 529.01 529.01 528.59 528.59 1.1K
10:35 528.56 528.68 528.56 528.67 3.6K
10:36 528.02 528.02 528.02 528.02 2.8K
10:37 528.19 528.23 528.19 528.23 3.0K
10:38 528.27 528.27 528.27 528.27 0.4K
10:39 528.30 528.30 528.30 528.30 2.3K
10:42 528.89 529.31 528.89 529.30 0.9K
10:43 529.17 529.17 529.05 529.05 1.0K
10:44 528.77 528.95 528.77 528.95 1.5K
10:45 528.51 528.94 528.51 528.91 1.3K
10:46 528.68 529.00 528.68 529.00 4.7K
10:47 528.09 528.72 527.92 527.92 2.9K
10:48 527.92 528.28 527.92 527.92 2.2K
10:49 528.61 528.61 528.61 528.61 1.3K
10:50 528.24 528.24 527.98 527.98 1.9K
10:51 527.98 528.22 527.98 528.21 0.5K
10:52 527.63 527.63 527.47 527.47 4.5K
10:53 527.93 527.93 527.93 527.92 2.1K
10:54 528.21 528.21 527.91 527.91 2.8K
10:55 527.98 528.11 527.98 528.11 1.8K
10:56 528.13 528.13 528.13 528.13 1.6K
10:57 527.66 527.66 526.85 526.85 3.1K
10:58 527.46 527.46 527.46 527.46 0.4K
10:59 527.47 527.47 527.45 527.46 1.9K
11:00 527.39 527.39 527.39 527.39 1.2K
11:01 526.89 527.01 526.88 527.01 2.6K
11:02 526.88 526.88 526.88 526.88 1.7K
11:03 527.23 527.25 527.19 527.24 1.9K
11:04 527.21 527.29 527.21 527.29 4.1K
11:08 526.91 527.21 526.91 527.21 5.0K
11:09 527.17 527.19 527.17 527.19 2.1K
11:10 527.48 527.48 527.48 527.48 2.1K
11:11 527.91 527.91 527.91 527.91 2.2K
11:16 527.30 527.30 527.30 527.30 0.6K
11:20 527.40 527.41 527.40 527.41 1.3K
11:21 527.64 527.64 527.30 527.30 2.6K
11:22 528.37 528.37 528.37 528.37 1.1K
11:23 528.47 528.47 528.47 528.47 1.1K
11:25 528.44 528.44 528.44 528.44 0.8K
11:26 528.35 528.93 528.35 528.60 4.3K
11:27 528.61 528.97 528.61 528.97 1.3K
11:28 528.82 528.82 528.82 528.82 1.2K
11:29 528.57 528.57 528.57 528.57 0.6K
11:30 528.66 528.69 528.31 528.67 3.8K
11:33 528.74 528.74 528.74 528.74 0.5K
11:34 528.74 528.74 528.74 528.74 1.1K
11:35 528.65 528.65 528.65 528.65 1.0K
11:38 528.85 529.69 528.85 529.69 4.8K
11:41 530.26 530.26 529.15 529.15 3.0K
11:42 529.46 529.46 529.46 529.46 0.7K
11:43 529.68 529.68 528.75 528.75 2.4K
11:44 528.46 528.62 528.46 528.62 2.0K
11:46 528.54 528.54 528.54 528.54 0.3K
11:47 528.68 528.68 528.68 528.67 1.9K
11:50 528.80 528.80 528.80 528.80 3.4K
11:56 529.23 529.23 529.23 529.23 1.2K
11:58 529.33 529.33 529.33 529.33 0.7K
11:59 529.65 529.66 529.65 529.66 2.3K
12:02 529.44 529.44 529.44 529.44 0.5K
12:04 528.82 528.82 528.82 528.82 1.0K
12:05 529.08 529.50 529.08 529.50 2.7K
12:10 528.89 528.89 528.89 528.89 3.1K
12:19 528.94 528.94 528.94 528.93 0.5K
12:20 528.94 528.94 528.94 528.93 1.7K
12:23 529.15 529.15 529.15 529.15 1.5K
12:25 529.15 529.15 529.15 529.15 0.4K
12:26 528.96 528.96 528.91 528.91 1.3K
12:28 528.81 528.81 528.81 528.81 0.7K
12:30 529.16 529.16 529.16 529.16 1.4K
12:31 529.48 529.48 529.48 529.48 0.2K
12:32 529.39 529.39 529.39 529.39 1.2K
12:34 529.41 529.51 529.41 529.51 1.3K
12:35 529.54 529.54 529.54 529.54 0.8K
12:39 529.14 529.14 529.14 529.14 0.9K
12:41 528.64 529.21 528.64 529.21 1.6K
12:43 528.66 528.66 528.66 528.66 0.8K
12:45 528.67 528.67 528.67 528.67 0.7K
12:48 528.73 528.73 528.66 528.66 0.9K
12:50 528.50 528.50 528.01 528.09 3.1K
12:54 527.87 527.87 527.87 527.87 0.5K
12:56 527.67 527.67 527.67 527.67 0.7K
12:57 527.97 527.97 527.97 527.97 1.0K
13:00 527.82 527.82 527.82 527.82 0.2K
13:01 527.66 527.66 527.50 527.50 2.5K
13:05 528.07 528.07 527.85 527.85 1.0K
13:07 527.77 527.77 527.77 527.77 1.2K
13:10 527.88 527.88 527.88 527.88 0.8K
13:11 527.29 527.29 527.23 527.23 2.0K
13:12 527.20 527.20 527.20 527.20 0.5K
13:13 527.18 527.18 527.18 527.17 0.9K
13:16 527.40 527.40 527.40 527.40 1.2K
13:18 527.20 527.20 527.20 527.20 0.8K
13:20 526.79 526.79 526.79 526.79 0.9K
13:21 527.10 527.10 527.01 527.01 3.6K
13:23 526.96 526.96 526.96 526.96 0.8K
13:26 526.96 526.96 526.96 526.96 0.2K
13:27 526.79 526.79 526.79 526.79 1.0K
13:29 526.86 526.86 526.86 526.86 0.5K
13:31 527.14 527.14 527.14 527.14 3.3K
13:32 527.10 527.38 527.10 527.38 1.4K
13:36 527.88 527.88 527.88 527.88 1.6K
13:42 527.81 527.81 527.81 527.80 0.6K
13:44 527.26 527.26 526.88 526.88 1.8K
13:45 526.74 526.74 526.73 526.73 1.3K
13:48 526.44 526.44 526.20 526.28 1.3K
13:51 526.59 526.59 526.59 526.59 1.0K
13:54 525.97 525.97 525.97 525.97 1.2K
13:59 525.86 525.89 525.86 525.89 1.7K
14:01 526.17 526.20 526.17 526.20 1.7K
14:05 526.40 526.65 526.40 526.65 2.0K
14:06 526.53 526.53 526.53 526.53 1.0K
14:07 526.49 526.49 526.49 526.49 1.4K
14:15 526.79 526.79 526.79 526.79 0.8K
14:17 526.92 526.92 526.92 526.92 1.9K
14:19 526.52 526.52 526.52 526.52 1.4K
14:22 526.60 526.60 526.60 526.60 0.5K
14:23 526.35 526.35 526.22 526.22 7.3K
14:26 525.88 525.88 525.86 525.86 2.9K
14:31 525.79 525.79 525.79 525.79 1.6K
14:34 525.55 525.55 525.55 525.55 0.3K
14:35 525.87 526.00 525.87 525.98 1.7K
14:38 525.55 525.55 525.55 525.54 0.3K
14:39 525.60 525.60 525.60 525.60 0.8K
14:42 526.00 526.15 526.00 526.15 3.5K
14:43 526.04 526.15 525.85 526.15 1.9K
14:45 526.11 526.29 526.04 526.23 5.7K
14:46 526.25 526.25 526.23 526.23 0.6K
14:47 525.98 526.23 525.98 526.23 1.2K
14:49 525.88 526.15 525.88 526.15 2.0K
14:51 526.20 526.20 526.20 526.20 0.6K
14:53 526.24 526.24 526.24 526.24 2.8K
14:57 526.16 526.31 526.08 526.08 2.2K
14:58 526.17 526.17 526.17 526.17 0.5K
15:00 526.31 526.80 526.31 526.80 2.2K
15:01 526.54 526.54 526.54 526.54 0.9K
15:02 526.58 526.81 526.58 526.81 1.7K
15:03 527.02 527.02 527.02 527.02 0.9K
15:05 527.02 527.02 527.02 527.02 1.5K
15:06 527.10 527.10 526.91 526.91 1.8K
15:07 527.02 527.02 526.74 526.74 1.3K
15:08 526.74 526.74 526.74 526.74 1.1K
15:12 526.81 526.81 526.75 526.75 1.3K
15:15 526.50 526.50 526.50 526.50 1.9K
15:16 526.50 526.72 526.50 526.72 1.7K
15:21 526.85 526.85 526.85 526.85 1.0K
15:22 527.14 527.14 527.14 527.14 1.5K
15:23 527.29 527.36 527.29 527.36 1.3K
15:24 527.45 527.45 527.45 527.45 0.8K
15:25 527.33 527.33 527.18 527.18 2.2K
15:26 527.18 527.18 527.18 527.18 2.5K
15:28 526.38 526.38 526.38 526.38 0.4K
15:29 526.45 526.58 526.36 526.58 4.1K
15:33 526.64 526.64 526.64 526.64 2.9K
15:34 526.77 526.77 526.77 526.77 1.8K
15:36 526.95 526.95 526.95 526.95 0.7K
15:37 526.93 526.93 526.93 526.92 0.2K
15:38 526.93 526.93 526.93 526.93 1.3K
15:39 526.73 526.73 526.60 526.60 1.7K
15:40 526.87 526.87 526.59 526.78 1.9K
15:41 526.40 526.65 526.40 526.65 3.9K
15:45 526.86 526.86 526.86 526.86 1.5K
15:46 526.63 526.63 526.40 526.40 1.5K
15:47 526.41 526.41 526.40 526.40 1.4K
15:48 526.55 526.68 526.55 526.68 2.4K
15:49 526.74 526.83 526.35 526.35 1.7K
15:50 527.07 527.88 527.07 527.88 5.3K
15:51 527.82 527.82 527.82 527.82 0.8K
15:52 527.50 528.19 527.50 528.19 3.4K
15:53 528.04 528.35 528.04 528.35 2.9K
15:54 528.32 528.59 528.18 528.18 5.3K
15:55 528.03 528.04 527.73 527.80 9.2K
15:56 528.02 528.06 527.72 528.06 7.6K
15:57 528.08 528.20 528.02 528.03 10.4K
15:58 528.08 528.47 528.08 528.12 11.0K
15:59 528.11 528.31 527.76 527.78 129.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし