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
09:30 541.48 541.48 541.48 541.48 9.1K
09:31 541.53 541.53 541.53 541.53 1.6K
09:33 546.00 546.00 544.36 544.50 2.4K
09:34 542.75 544.31 542.75 543.11 3.0K
09:35 543.22 543.22 543.22 543.22 0.2K
09:36 542.23 542.23 542.12 542.12 1.8K
09:38 542.38 542.38 542.38 542.38 1.4K
09:40 543.27 543.27 542.94 542.94 1.1K
09:42 541.93 541.93 541.81 541.81 1.8K
09:43 541.18 541.18 541.18 541.18 0.2K
09:44 541.18 541.18 541.18 541.18 1.3K
09:46 542.34 542.34 542.11 542.11 1.9K
09:49 542.22 542.59 541.98 542.59 4.9K
09:50 542.41 542.41 542.41 542.41 0.9K
09:51 541.95 541.95 541.95 541.95 1.9K
09:53 542.12 542.12 542.12 542.12 0.2K
09:54 541.86 542.70 541.86 542.70 3.2K
09:57 542.70 542.76 542.70 542.70 1.0K
09:58 542.81 542.81 542.52 542.52 2.9K
09:59 542.57 542.98 542.51 542.98 2.3K
10:00 543.47 543.47 543.47 543.47 1.2K
10:02 543.47 543.47 543.47 543.47 2.2K
10:06 544.54 544.54 544.54 544.54 1.9K
10:08 544.50 544.71 544.50 544.71 2.0K
10:11 544.85 544.85 544.85 544.85 1.6K
10:12 544.14 544.14 544.14 544.14 2.9K
10:18 544.53 544.53 544.53 544.53 0.8K
10:19 544.33 544.33 543.88 543.88 1.6K
10:22 543.68 543.68 543.68 543.67 0.6K
10:23 543.14 543.14 543.14 543.14 0.4K
10:24 542.80 542.80 542.80 542.80 0.9K
10:25 543.18 543.18 543.18 543.17 1.2K
10:26 542.90 543.07 542.49 542.49 1.3K
10:28 542.38 542.38 542.38 542.38 0.4K
10:30 541.99 541.99 541.99 541.99 13.3K
10:31 541.64 541.64 541.64 541.64 0.5K
10:32 541.67 541.67 541.67 541.67 0.5K
10:35 541.67 541.67 541.19 541.19 2.6K
10:36 540.83 540.92 540.83 540.92 0.8K
10:38 540.86 540.86 540.86 540.86 1.8K
10:39 542.66 542.66 542.66 542.66 3.2K
10:40 542.65 542.65 542.65 542.65 0.2K
10:41 543.54 543.54 543.54 543.54 6.1K
10:42 543.68 543.68 543.68 543.68 0.5K
10:43 543.91 543.91 543.91 543.91 0.6K
10:44 543.21 543.21 543.01 543.01 1.2K
10:45 542.82 542.82 542.82 542.82 1.1K
10:46 542.32 542.32 542.32 542.32 0.3K
10:47 542.65 542.65 542.65 542.65 0.8K
10:50 541.56 541.56 541.56 541.56 0.7K
10:51 541.72 541.99 541.72 541.99 2.1K
10:53 541.81 541.81 541.76 541.76 0.8K
10:54 541.83 541.83 541.83 541.83 0.2K
10:55 541.39 541.69 541.35 541.47 3.9K
10:56 541.06 541.06 541.06 541.06 0.1K
10:57 540.67 540.67 540.67 540.67 0.9K
10:58 540.26 540.26 540.26 540.26 0.6K
10:59 540.18 540.18 539.77 539.77 1.2K
11:00 540.96 540.96 540.96 540.96 0.6K
11:01 541.54 541.54 541.54 541.54 0.1K
11:02 541.60 541.60 541.60 541.60 0.3K
11:04 542.07 542.07 542.07 542.07 0.9K
11:05 542.08 542.08 542.08 542.08 0.7K
11:06 541.78 541.78 541.59 541.59 1.3K
11:11 541.23 541.23 541.23 541.23 0.2K
11:12 541.35 541.35 541.35 541.35 0.2K
11:13 540.88 540.88 540.88 540.88 1.2K
11:15 541.14 541.24 541.14 541.24 1.4K
11:16 541.23 541.23 541.23 541.23 1.4K
11:19 541.25 541.25 541.25 541.25 1.5K
11:25 542.10 542.10 542.10 542.10 1.9K
11:32 542.19 542.50 542.19 542.50 1.7K
11:36 542.82 542.82 542.82 542.82 0.5K
11:37 543.19 543.19 543.19 543.19 0.7K
11:40 541.75 541.75 541.75 541.75 9.0K
11:42 541.88 541.88 541.88 541.88 1.2K
11:47 542.07 542.07 542.07 542.07 1.8K
11:50 541.80 541.80 541.80 541.79 0.5K
11:51 542.23 542.23 542.23 542.23 3.9K
11:55 541.60 541.84 541.60 541.84 1.2K
11:56 541.70 541.70 541.70 541.70 0.6K
11:58 541.58 541.58 541.58 541.58 0.4K
11:59 541.54 541.54 541.54 541.54 0.4K
12:00 541.54 541.54 541.54 541.54 0.2K
12:01 541.26 541.26 541.26 541.26 1.1K
12:02 541.18 541.18 541.18 541.18 0.6K
12:03 541.00 541.00 541.00 541.00 1.0K
12:05 540.51 540.51 540.51 540.51 2.9K
12:12 540.93 540.93 540.93 540.93 0.4K
12:13 540.68 540.68 540.68 540.68 1.9K
12:19 540.37 540.37 540.37 540.37 1.3K
12:22 540.86 540.86 540.86 540.86 0.4K
12:23 540.87 540.96 540.87 540.96 1.2K
12:25 540.96 540.96 540.68 540.68 2.0K
12:30 540.34 540.34 540.34 540.34 0.5K
12:32 540.13 540.13 540.13 540.13 0.5K
12:33 539.98 539.98 539.98 539.98 0.2K
12:35 540.34 540.34 540.34 540.34 1.0K
12:39 540.61 540.61 540.61 540.61 0.5K
12:41 540.61 540.61 540.61 540.61 0.9K
12:42 540.85 540.85 540.85 540.85 0.3K
12:43 540.42 540.42 540.42 540.42 1.1K
12:44 540.56 540.56 540.56 540.56 1.1K
12:47 541.34 541.34 541.34 541.34 0.6K
12:48 541.65 541.65 541.65 541.65 3.1K
12:55 541.39 541.39 541.39 541.39 0.5K
12:57 541.33 541.33 541.33 541.33 0.6K
13:02 541.31 541.31 541.31 541.30 0.1K
13:03 541.23 541.23 541.23 541.23 1.0K
13:04 541.23 541.39 541.23 541.39 1.6K
13:05 541.30 541.30 541.30 541.30 0.2K
13:06 541.29 541.29 541.29 541.29 0.9K
13:09 540.95 541.18 540.95 541.18 2.2K
13:10 541.35 541.57 541.35 541.57 1.2K
13:12 541.92 541.92 541.92 541.92 0.4K
13:14 541.47 541.47 541.47 541.47 1.1K
13:20 541.43 541.43 541.43 541.43 1.2K
13:25 542.24 542.42 542.24 542.42 2.3K
13:28 542.28 542.28 542.28 542.28 1.5K
13:29 542.14 542.14 542.14 542.14 0.5K
13:32 542.20 542.20 542.20 542.20 0.2K
13:33 542.20 542.20 542.20 542.20 0.8K
13:34 542.41 542.41 542.41 542.41 0.4K
13:37 542.32 542.32 542.32 542.32 0.8K
13:38 542.22 542.32 542.22 542.32 1.0K
13:40 542.29 542.36 542.29 542.36 0.6K
13:43 542.11 542.11 542.11 542.11 2.0K
13:45 542.51 542.51 542.51 542.51 0.4K
13:49 542.94 542.94 542.53 542.53 2.7K
14:01 542.60 542.60 542.57 542.57 2.1K
14:02 542.44 542.48 542.44 542.48 3.7K
14:03 542.60 542.60 542.60 542.60 1.6K
14:05 543.36 543.36 543.05 543.05 0.8K
14:09 543.09 543.09 543.09 543.09 0.5K
14:11 543.26 543.26 543.26 543.26 1.2K
14:12 543.51 543.63 543.47 543.63 1.1K
14:14 543.57 543.57 543.57 543.57 1.0K
14:19 543.73 543.73 543.73 543.73 2.2K
14:28 543.87 543.87 543.62 543.62 1.1K
14:29 543.47 543.47 543.47 543.47 0.7K
14:30 543.51 543.51 543.51 543.51 0.2K
14:31 543.57 543.57 543.57 543.57 1.4K
14:32 543.53 543.53 543.53 543.53 0.7K
14:33 543.80 543.80 543.80 543.79 0.6K
14:36 543.81 543.81 543.81 543.81 1.2K
14:41 544.04 544.04 544.04 544.04 0.4K
14:42 544.04 544.39 544.04 544.39 2.5K
14:46 544.22 544.22 544.22 544.22 0.8K
14:48 543.92 543.92 543.92 543.92 0.3K
14:49 543.94 543.94 543.94 543.93 0.4K
14:51 543.93 543.93 543.93 543.93 0.4K
14:52 544.10 544.17 544.10 544.17 1.0K
14:55 544.14 544.14 544.14 544.14 2.1K
14:58 543.94 543.94 543.72 543.85 2.8K
15:05 544.53 544.53 544.53 544.53 0.4K
15:06 544.32 544.32 544.32 544.32 3.2K
15:11 544.47 544.47 544.47 544.47 1.8K
15:12 544.47 544.47 544.47 544.47 0.2K
15:13 544.47 544.47 544.47 544.47 0.7K
15:16 544.47 544.47 544.47 544.47 3.5K
15:21 544.04 544.04 544.04 544.04 1.8K
15:23 543.97 543.97 543.97 543.97 2.1K
15:24 543.97 544.14 543.86 543.86 2.5K
15:25 543.86 543.86 543.73 543.73 2.3K
15:27 543.55 543.55 543.29 543.29 1.4K
15:30 543.57 543.57 543.43 543.43 1.6K
15:31 543.75 543.75 543.75 543.75 1.3K
15:32 543.76 543.76 543.76 543.76 1.3K
15:33 543.73 543.73 543.73 543.73 0.7K
15:35 543.78 543.78 543.78 543.78 0.4K
15:36 543.79 543.79 543.79 543.79 0.3K
15:37 543.79 543.79 543.79 543.79 0.5K
15:38 543.67 543.67 543.67 543.67 1.5K
15:39 543.44 543.44 543.44 543.44 0.7K
15:40 543.22 543.38 543.22 543.38 1.0K
15:41 543.04 543.04 543.04 543.04 0.9K
15:42 542.83 542.83 542.70 542.80 1.2K
15:43 542.80 542.80 542.69 542.69 1.3K
15:44 542.59 542.59 542.59 542.59 0.4K
15:45 542.64 542.64 542.41 542.41 1.8K
15:46 542.10 542.10 542.10 542.10 1.1K
15:47 541.88 542.05 541.83 542.05 2.7K
15:49 542.42 542.42 542.42 542.42 0.3K
15:50 542.69 542.84 542.50 542.84 3.7K
15:51 542.98 542.98 542.98 542.98 1.0K
15:53 542.51 542.51 542.27 542.27 1.5K
15:54 542.21 542.59 542.13 542.59 5.4K
15:55 542.39 542.42 542.39 542.42 2.5K
15:56 542.80 542.80 542.44 542.44 1.1K
15:57 542.46 542.90 542.46 542.86 10.9K
15:58 542.86 542.86 542.54 542.70 8.0K
15:59 542.55 542.75 542.43 542.71 90.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし