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
09:30 520.84 525.03 520.84 524.26 10.0K
09:31 525.20 525.20 522.26 522.26 0.9K
09:32 527.48 527.48 527.48 527.48 1.0K
09:36 528.84 528.84 526.72 526.72 1.5K
09:37 528.02 528.67 528.02 528.67 1.0K
09:39 529.15 529.15 527.81 527.80 2.9K
09:40 528.87 528.87 528.87 528.87 0.8K
09:41 527.81 529.17 527.81 528.01 2.5K
09:42 527.89 528.14 527.89 528.14 0.5K
09:43 528.33 528.33 527.53 527.53 3.3K
09:45 526.79 526.79 526.79 526.79 3.0K
09:46 527.89 527.89 526.77 526.77 0.6K
09:47 527.40 528.04 527.40 528.04 1.1K
09:48 527.78 528.82 527.78 528.82 0.7K
09:49 528.82 528.82 528.82 528.82 1.4K
09:50 529.06 529.06 529.06 529.05 0.6K
09:51 530.10 530.10 530.10 530.10 0.8K
09:53 530.51 530.51 530.51 530.51 0.7K
09:54 530.72 530.72 530.72 530.72 0.4K
09:55 530.57 530.57 530.02 530.02 2.9K
09:57 530.12 530.12 530.12 530.12 0.4K
10:00 529.27 529.27 529.27 529.27 0.7K
10:01 528.58 528.58 528.58 528.58 1.1K
10:02 528.17 528.50 528.17 528.50 1.4K
10:03 528.50 528.50 527.51 527.51 0.6K
10:04 528.50 529.02 528.50 529.02 1.5K
10:06 529.89 530.32 529.33 529.33 1.9K
10:08 528.66 528.66 528.66 528.66 1.1K
10:11 526.06 526.06 526.06 526.06 1.9K
10:13 526.92 526.92 526.92 526.92 0.4K
10:14 527.33 527.33 527.33 527.33 0.8K
10:17 527.74 527.74 527.74 527.74 2.1K
10:20 528.15 528.15 527.87 527.87 2.6K
10:22 527.89 527.89 527.89 527.89 0.2K
10:23 527.85 527.85 527.85 527.85 0.2K
10:24 527.63 527.63 527.55 527.55 0.4K
10:25 527.63 528.00 527.63 528.00 1.7K
10:28 528.47 528.47 528.47 528.47 1.7K
10:31 527.22 527.22 527.22 527.22 1.4K
10:32 527.14 527.14 526.14 526.14 1.2K
10:33 525.61 526.45 525.61 526.45 2.4K
10:35 526.54 526.66 526.52 526.66 1.8K
10:37 526.64 526.64 526.64 526.64 0.2K
10:38 526.64 526.64 526.35 526.35 1.3K
10:39 526.22 526.22 526.22 526.22 0.4K
10:40 526.22 526.22 526.22 526.22 2.5K
10:42 525.01 525.01 524.90 524.90 1.5K
10:47 526.16 526.76 526.16 526.76 2.6K
10:48 526.78 526.78 526.45 526.45 0.9K
10:49 526.45 526.45 526.45 526.45 1.4K
10:50 526.45 526.47 526.45 526.47 1.5K
10:51 526.41 526.41 526.14 526.14 0.9K
10:52 526.10 526.36 526.10 526.36 1.7K
10:53 525.77 525.77 525.77 525.77 2.6K
10:59 527.32 527.32 527.32 527.32 0.1K
11:00 526.95 526.95 526.66 526.66 2.2K
11:03 526.80 526.80 526.80 526.80 0.5K
11:04 526.79 526.79 526.79 526.79 0.1K
11:05 526.72 526.72 526.72 526.72 0.4K
11:06 526.54 526.54 526.54 526.54 0.8K
11:09 526.64 526.64 526.64 526.64 1.4K
11:14 526.96 526.96 526.96 526.96 0.6K
11:16 527.06 527.17 527.06 527.17 1.6K
11:17 527.22 527.60 527.22 527.27 8.1K
11:20 527.66 527.66 526.99 526.99 1.0K
11:21 527.38 527.38 527.38 527.38 0.9K
11:22 528.21 528.21 528.21 528.21 2.1K
11:23 527.72 527.72 527.72 527.72 0.3K
11:24 527.87 527.87 527.87 527.87 0.5K
11:25 527.94 528.73 527.94 528.73 1.1K
11:28 528.73 529.09 528.73 529.09 1.2K
11:29 529.24 530.00 529.24 529.81 5.6K
11:30 529.21 529.21 529.21 529.21 0.2K
11:31 528.93 528.93 528.93 528.92 0.3K
11:34 528.89 528.89 528.73 528.73 1.2K
11:36 529.48 529.57 529.48 529.57 1.8K
11:37 529.49 529.49 529.49 529.49 0.7K
11:39 529.28 529.28 529.28 529.28 0.2K
11:40 528.72 528.72 528.72 528.72 0.3K
11:41 529.12 529.12 529.12 529.12 0.9K
11:43 528.68 528.68 528.68 528.67 0.2K
11:44 529.00 529.00 528.87 528.87 1.1K
11:45 529.49 529.49 529.49 529.49 0.7K
11:47 529.13 529.13 529.13 529.13 2.8K
11:48 528.33 528.33 528.33 528.33 1.3K
11:49 528.02 528.02 527.50 527.50 2.4K
11:51 527.47 528.03 527.47 528.03 0.8K
11:52 527.48 527.48 527.48 527.48 1.1K
11:59 527.23 527.23 527.23 527.23 0.6K
12:01 527.60 527.60 527.60 527.60 0.7K
12:02 527.99 527.99 527.99 527.99 1.2K
12:04 527.58 527.58 527.58 527.58 0.9K
12:08 527.74 527.74 527.74 527.74 0.3K
12:10 527.52 527.52 527.52 527.52 1.0K
12:18 527.52 527.52 527.52 527.52 0.8K
12:20 527.90 527.90 527.90 527.90 0.1K
12:21 527.44 527.44 526.96 526.96 0.9K
12:22 527.44 527.44 527.44 527.43 0.7K
12:24 527.72 527.72 527.72 527.72 0.3K
12:25 527.60 527.60 527.60 527.60 1.2K
12:26 527.75 527.75 527.75 527.75 0.6K
12:27 527.75 527.75 527.75 527.75 1.0K
12:28 527.75 527.75 527.38 527.43 3.0K
12:30 528.20 528.20 528.20 528.20 2.6K
12:32 528.42 528.42 528.42 528.42 0.4K
12:34 528.64 529.16 528.64 529.16 2.3K
12:40 529.23 529.53 529.23 529.53 2.4K
12:45 529.68 529.68 529.68 529.68 1.0K
12:47 530.05 530.05 530.05 530.05 0.6K
12:50 530.17 530.28 530.17 530.28 3.4K
12:51 530.18 530.40 530.18 530.40 0.6K
12:52 530.31 530.31 530.11 530.11 3.0K
12:54 529.92 529.92 529.92 529.92 1.1K
12:56 529.36 529.36 529.36 529.36 0.7K
12:57 530.00 530.00 530.00 530.00 0.2K
12:58 530.11 530.11 530.04 530.04 0.8K
13:00 529.62 529.62 529.62 529.62 0.6K
13:02 529.62 529.74 529.62 529.74 2.3K
13:03 529.64 530.11 529.64 530.11 2.1K
13:10 530.00 530.00 530.00 530.00 0.8K
13:14 529.60 529.60 529.05 529.05 3.4K
13:16 529.05 529.05 529.05 529.04 0.3K
13:17 529.04 529.04 529.04 529.04 1.0K
13:21 529.23 529.23 529.23 529.23 1.7K
13:23 529.19 529.19 529.19 529.18 0.5K
13:24 529.31 529.31 529.31 529.31 0.7K
13:26 529.16 529.16 529.16 529.16 0.9K
13:28 529.17 529.39 529.17 529.39 0.9K
13:29 529.39 529.39 529.39 529.39 0.6K
13:31 529.41 529.41 529.41 529.41 0.8K
13:34 529.74 529.74 529.74 529.74 0.8K
13:36 529.78 529.78 529.78 529.78 2.6K
13:43 528.82 528.82 528.82 528.82 1.2K
13:47 528.82 528.82 528.82 528.82 2.2K
13:51 528.46 528.46 528.46 528.46 0.2K
13:53 528.45 528.45 528.45 528.45 0.2K
13:54 528.09 528.09 528.08 528.08 1.1K
13:55 528.19 528.19 528.19 528.19 2.1K
13:56 528.11 528.11 528.11 528.11 0.9K
14:00 527.49 527.49 527.49 527.49 1.1K
14:02 527.49 527.49 527.49 527.49 1.2K
14:04 527.72 527.72 527.72 527.72 4.8K
14:05 528.09 528.09 528.09 528.09 0.7K
14:06 528.03 528.03 528.03 528.03 0.4K
14:07 527.74 527.74 526.88 526.88 3.4K
14:09 527.42 527.42 527.42 527.42 1.8K
14:12 527.40 527.40 527.40 527.40 0.6K
14:13 527.40 527.76 527.40 527.48 9.1K
14:16 527.58 527.58 527.58 527.58 0.2K
14:17 527.58 527.58 527.58 527.58 0.5K
14:18 527.45 527.46 527.45 527.46 7.1K
14:19 527.39 527.54 527.39 527.54 0.4K
14:20 527.44 527.69 527.44 527.69 11.9K
14:21 527.44 527.44 527.44 527.44 0.8K
14:23 527.25 527.25 527.25 527.25 0.6K
14:26 527.38 527.38 527.38 527.38 0.2K
14:27 527.38 527.38 527.38 527.38 0.5K
14:28 527.79 527.79 527.79 527.79 1.7K
14:30 527.54 527.62 527.54 527.62 1.1K
14:32 527.62 527.62 527.62 527.62 0.8K
14:34 527.92 527.92 527.62 527.62 0.5K
14:35 527.62 527.62 527.62 527.62 1.7K
14:36 527.62 527.62 527.57 527.57 1.2K
14:37 527.58 527.58 527.58 527.58 0.6K
14:38 527.99 527.99 527.53 527.53 11.2K
14:39 527.53 527.53 527.37 527.45 3.4K
14:40 527.45 527.62 527.40 527.40 10.0K
14:41 527.57 529.00 527.57 528.62 16.1K
14:42 528.49 528.58 528.49 528.58 0.4K
14:43 528.44 528.44 528.44 528.43 1.1K
14:47 528.27 528.34 528.27 528.34 1.3K
14:48 528.31 528.31 528.31 528.30 0.6K
14:49 528.65 528.91 528.65 528.91 1.6K
14:50 529.29 529.29 529.29 529.29 1.2K
14:51 529.19 529.51 529.19 529.51 1.5K
14:52 529.55 530.25 529.55 530.25 1.4K
14:54 530.43 530.43 530.36 530.43 0.9K
14:55 530.43 530.43 530.27 530.27 1.9K
14:56 529.90 529.90 529.90 529.90 1.2K
14:59 530.04 530.04 530.04 530.04 0.3K
15:00 529.94 530.26 529.94 530.26 1.1K
15:01 530.53 530.64 530.53 530.64 0.7K
15:02 530.55 531.07 530.55 530.63 1.8K
15:03 530.94 531.07 530.94 530.98 1.6K
15:05 530.96 530.96 530.96 530.96 0.1K
15:06 530.74 531.43 530.74 531.43 2.9K
15:07 531.62 531.62 531.62 531.62 1.5K
15:08 531.44 531.44 531.36 531.36 1.0K
15:09 531.22 531.42 531.22 531.42 1.4K
15:10 531.34 531.34 531.34 531.34 1.0K
15:12 531.59 531.59 531.59 531.59 1.4K
15:14 531.62 531.62 531.38 531.38 2.6K
15:15 531.23 531.23 531.23 531.23 0.9K
15:19 531.94 531.94 531.94 531.93 2.3K
15:20 532.07 532.07 532.07 532.07 0.5K
15:21 532.22 532.25 532.22 532.25 6.3K
15:22 532.25 532.25 531.91 532.25 4.7K
15:23 532.23 532.23 532.23 532.23 3.8K
15:25 532.61 532.61 531.76 531.76 13.0K
15:27 532.94 532.94 532.94 532.94 3.6K
15:28 532.94 532.94 532.23 532.23 3.2K
15:29 531.97 532.03 531.97 532.03 2.9K
15:30 532.10 532.10 531.89 531.89 2.1K
15:33 531.73 531.73 531.73 531.73 2.6K
15:34 532.22 532.22 532.22 532.22 1.1K
15:35 532.37 532.43 532.37 532.43 1.9K
15:36 532.82 533.00 532.72 532.72 1.3K
15:37 532.97 532.97 532.97 532.97 1.2K
15:38 533.08 533.08 532.55 532.55 4.8K
15:39 532.42 532.71 532.42 532.71 4.8K
15:41 532.95 533.11 532.95 533.11 2.8K
15:43 532.94 532.94 532.76 532.76 2.1K
15:45 532.87 532.94 532.87 532.94 2.6K
15:46 533.01 533.02 533.01 533.02 1.5K
15:47 533.29 533.34 533.29 533.34 4.1K
15:48 533.35 533.35 533.35 533.35 0.7K
15:49 533.11 533.11 532.95 532.95 4.0K
15:50 532.58 532.99 532.58 532.99 3.3K
15:51 532.95 533.30 532.95 533.28 4.9K
15:52 533.32 533.41 533.32 533.41 2.6K
15:53 533.25 533.25 532.51 532.51 5.1K
15:54 532.51 532.88 532.51 532.55 3.7K
15:55 532.58 532.58 532.18 532.18 8.4K
15:56 532.34 532.53 531.95 532.53 11.9K
15:57 532.53 532.64 532.24 532.58 8.0K
15:58 532.57 532.71 532.34 532.71 18.8K
15:59 532.70 532.70 532.00 532.00 113.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし