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
09:30 546.46 546.46 544.89 544.89 30.3K
09:32 542.68 542.68 540.68 541.64 3.4K
09:33 543.98 543.98 543.98 543.98 1.6K
09:34 544.33 544.33 544.33 544.33 0.5K
09:35 543.34 543.34 543.34 543.34 0.1K
09:36 544.38 544.38 544.38 544.38 0.6K
09:38 545.29 546.25 545.15 545.29 1.7K
09:41 545.29 545.29 544.29 544.29 1.5K
09:44 542.91 542.91 542.91 542.91 0.8K
09:45 543.19 543.26 543.19 543.26 3.9K
09:46 543.18 543.18 543.18 543.17 0.3K
09:47 544.22 544.22 544.13 544.13 3.2K
09:48 544.39 544.39 544.39 544.39 1.1K
09:51 544.52 544.52 544.05 544.05 3.2K
09:52 544.07 544.07 544.07 544.07 0.5K
09:53 543.55 543.55 543.22 543.22 1.9K
09:54 542.91 542.91 542.91 542.91 4.5K
09:56 543.78 543.78 543.78 543.78 1.7K
09:57 543.78 543.78 543.78 543.78 0.4K
09:58 543.51 543.51 543.51 543.51 0.7K
10:00 543.07 543.74 543.07 543.74 3.5K
10:01 543.80 543.80 543.80 543.79 1.0K
10:03 543.86 544.52 543.86 544.52 4.1K
10:04 544.03 544.03 544.03 544.03 0.6K
10:05 544.68 544.97 544.68 544.97 1.9K
10:06 545.87 545.87 545.87 545.87 1.5K
10:08 545.44 545.44 545.23 545.23 2.2K
10:09 545.59 545.59 545.59 545.59 1.3K
10:11 545.71 545.97 545.13 545.97 5.8K
10:12 546.41 546.41 546.29 546.29 5.7K
10:13 546.29 547.04 546.29 546.87 3.0K
10:14 547.07 547.07 547.07 547.07 0.1K
10:15 546.50 546.50 546.31 546.42 4.8K
10:16 546.46 546.46 546.46 546.46 1.4K
10:17 547.25 547.25 547.13 547.13 1.4K
10:18 547.56 547.56 547.30 547.30 1.0K
10:19 547.03 547.57 547.03 547.57 1.4K
10:20 547.57 547.57 547.16 547.32 3.7K
10:21 547.28 547.57 547.28 547.57 0.8K
10:22 547.69 547.90 547.69 547.90 2.7K
10:23 548.37 548.37 548.37 548.37 0.9K
10:24 548.55 548.55 548.55 548.54 0.5K
10:26 549.21 549.21 549.21 549.21 0.7K
10:28 548.99 548.99 548.99 548.99 1.8K
10:29 549.49 549.49 549.49 549.49 0.5K
10:30 549.49 549.49 549.49 549.49 0.2K
10:31 549.52 549.52 549.11 549.12 3.6K
10:32 549.15 549.15 549.15 549.15 0.4K
10:33 548.98 548.98 548.91 548.91 4.7K
10:35 548.84 548.84 548.73 548.73 4.5K
10:36 548.62 548.62 548.44 548.44 3.1K
10:37 548.07 548.07 547.38 547.38 1.6K
10:40 547.44 547.44 546.60 546.60 3.3K
10:44 546.41 546.41 546.41 546.41 2.6K
10:50 547.15 547.15 547.15 547.15 1.1K
10:53 546.27 546.27 546.10 546.10 2.4K
10:55 547.15 547.15 546.51 546.51 2.7K
10:58 546.48 546.48 546.48 546.48 0.5K
11:01 546.87 546.87 546.87 546.87 3.4K
11:03 546.26 546.26 545.85 545.85 1.3K
11:06 546.72 546.72 546.72 546.72 0.4K
11:07 546.44 546.44 546.44 546.43 1.6K
11:08 546.33 546.33 546.33 546.33 0.4K
11:10 546.33 546.33 546.33 546.33 0.4K
11:12 545.91 545.91 545.91 545.91 2.4K
11:18 545.69 545.69 545.69 545.69 2.9K
11:30 545.52 545.52 545.52 545.52 0.3K
11:31 545.52 545.52 545.52 545.52 1.6K
11:34 545.77 545.77 545.77 545.77 1.8K
11:38 545.93 546.35 545.93 546.35 3.5K
11:45 546.71 546.71 546.71 546.71 0.5K
11:46 547.18 547.18 546.66 546.66 4.2K
11:48 546.25 546.25 546.25 546.25 2.2K
11:58 546.19 546.19 546.19 546.19 1.8K
12:01 546.81 546.81 546.81 546.81 1.1K
12:09 547.18 547.18 547.18 547.18 2.0K
12:12 546.81 546.99 546.81 546.99 2.6K
12:19 547.06 547.06 546.44 546.57 2.8K
12:20 546.54 546.54 545.65 545.65 3.3K
12:23 546.13 546.48 546.13 546.48 1.0K
12:24 546.38 546.38 545.66 545.66 0.7K
12:25 545.02 545.02 545.02 545.02 1.2K
12:29 546.11 546.24 546.11 546.24 0.6K
12:30 546.12 546.12 546.12 546.12 0.4K
12:32 546.29 546.29 546.08 546.08 0.4K
12:35 546.43 546.43 546.43 546.43 2.1K
12:36 546.01 546.01 546.01 546.01 1.4K
12:43 545.90 545.90 545.90 545.90 3.4K
12:50 545.75 545.75 545.74 545.74 0.7K
12:51 545.73 546.21 545.73 546.21 1.1K
12:52 545.88 545.88 545.88 545.88 0.8K
12:55 545.43 545.43 545.20 545.20 1.4K
12:56 545.52 545.52 545.52 545.52 0.7K
12:57 545.32 545.33 545.32 545.33 0.8K
13:02 545.71 545.71 545.39 545.39 1.5K
13:03 545.04 545.04 545.04 545.04 1.0K
13:08 545.14 545.14 545.14 545.14 1.2K
13:12 546.06 546.06 546.06 546.06 0.8K
13:15 546.06 546.06 546.06 546.06 1.1K
13:19 546.68 546.68 546.68 546.67 0.4K
13:21 546.53 546.60 546.53 546.60 0.6K
13:22 546.60 546.60 546.60 546.60 0.4K
13:23 546.41 546.41 546.41 546.41 1.4K
13:27 545.94 545.94 545.94 545.93 0.4K
13:30 546.51 546.75 546.51 546.75 1.3K
13:31 546.11 546.11 546.11 546.11 1.0K
13:32 545.89 545.89 545.89 545.89 2.3K
13:36 544.65 544.65 544.65 544.65 0.8K
13:39 545.01 545.01 545.01 545.01 0.4K
13:41 545.09 545.09 545.09 545.09 1.5K
13:45 545.12 545.12 545.12 545.12 0.9K
13:50 545.59 545.59 545.59 545.59 0.4K
13:51 545.07 545.07 545.07 545.07 0.7K
13:55 545.51 545.51 545.51 545.51 0.8K
13:57 545.51 545.51 545.51 545.51 2.0K
14:05 545.02 545.02 545.02 545.02 2.4K
14:08 544.95 544.95 544.95 544.95 0.6K
14:09 544.79 544.79 544.79 544.79 0.4K
14:11 544.39 544.39 544.39 544.39 1.2K
14:12 544.55 544.55 544.55 544.54 1.9K
14:16 544.26 544.26 544.26 544.26 1.1K
14:19 543.43 543.43 543.43 543.43 1.4K
14:20 542.90 542.90 542.90 542.90 0.4K
14:21 542.12 542.12 542.12 542.12 0.5K
14:22 542.83 542.83 542.83 542.83 1.6K
14:24 543.22 543.43 543.22 543.27 3.3K
14:29 542.65 542.65 542.46 542.65 1.2K
14:31 543.17 543.17 543.17 543.17 1.1K
14:37 543.45 543.45 543.45 543.45 4.0K
14:47 544.62 544.62 544.02 544.02 3.8K
14:49 544.48 544.48 544.48 544.48 0.8K
14:50 544.48 544.48 544.48 544.48 0.6K
14:52 544.62 544.81 544.62 544.81 2.0K
14:55 545.02 545.02 545.02 545.02 2.5K
14:59 545.58 545.65 545.58 545.65 1.0K
15:00 545.66 545.66 545.61 545.61 0.8K
15:01 545.71 545.71 545.71 545.71 0.1K
15:02 545.40 546.02 545.40 545.61 1.4K
15:04 545.20 545.20 545.20 545.20 1.7K
15:05 545.03 545.03 545.03 545.03 1.6K
15:07 545.35 545.35 545.35 545.35 4.5K
15:15 544.64 544.64 544.64 544.64 0.5K
15:17 544.99 545.03 544.67 545.03 1.8K
15:19 545.00 545.00 545.00 545.00 0.4K
15:21 544.99 544.99 544.99 544.99 0.3K
15:22 545.27 545.27 545.27 545.27 1.6K
15:23 544.60 544.60 544.60 544.60 1.5K
15:27 544.05 544.05 543.90 543.90 1.2K
15:28 543.51 543.51 543.51 543.51 2.0K
15:29 544.11 544.11 544.11 544.11 0.7K
15:30 543.98 543.98 543.98 543.98 0.8K
15:33 544.06 544.06 544.06 544.05 0.5K
15:34 543.67 543.67 543.67 543.67 3.4K
15:35 544.14 544.24 544.14 544.24 2.7K
15:37 544.02 544.15 544.02 544.15 0.9K
15:38 544.01 544.01 544.01 544.01 1.6K
15:39 543.91 543.91 543.91 543.91 0.2K
15:40 543.91 543.91 543.91 543.91 1.9K
15:42 543.90 543.90 543.73 543.73 1.9K
15:44 544.07 544.07 544.07 544.07 0.8K
15:45 544.07 544.07 543.82 543.82 3.9K
15:49 543.65 543.99 543.65 543.99 1.4K
15:50 544.24 544.72 544.24 544.72 3.0K
15:51 544.68 544.85 544.68 544.83 6.0K
15:53 544.57 544.73 544.57 544.73 3.9K
15:54 544.57 545.23 544.57 545.23 7.0K
15:55 545.14 545.71 545.11 545.51 5.7K
15:56 545.39 545.39 545.39 545.39 5.0K
15:57 545.57 545.57 545.27 545.27 4.7K
15:58 545.31 545.68 545.21 545.50 6.1K
15:59 545.28 545.57 545.28 545.56 112.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし