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
09:30 537.81 537.88 537.81 537.88 5.5K
09:31 537.53 537.53 537.53 537.53 3.3K
09:36 539.28 539.28 539.28 539.28 1.0K
09:37 538.50 539.73 538.50 539.73 1.9K
09:38 539.38 539.38 539.38 539.38 0.3K
09:39 538.30 538.30 538.30 538.30 0.2K
09:40 538.21 538.21 538.21 538.21 0.3K
09:41 538.28 539.21 538.28 539.21 0.8K
09:42 538.07 538.07 537.90 537.90 1.5K
09:47 538.46 538.46 537.81 537.81 1.5K
09:50 537.96 537.96 537.77 537.77 1.1K
09:52 537.55 537.55 537.55 537.55 1.6K
09:57 538.10 538.10 538.10 538.10 0.3K
09:58 538.16 538.16 538.16 538.16 1.0K
10:01 539.01 539.14 539.01 539.14 2.1K
10:03 541.13 541.13 541.13 541.13 1.2K
10:04 541.61 541.61 541.61 541.61 0.8K
10:06 541.33 541.33 541.33 541.33 0.4K
10:08 541.33 541.33 541.33 541.33 1.4K
10:14 541.50 541.50 541.50 541.50 0.4K
10:15 541.82 541.82 541.82 541.82 1.8K
10:16 540.80 541.35 540.80 541.35 1.9K
10:17 540.23 540.23 540.23 540.23 1.4K
10:18 540.96 540.96 540.96 540.96 1.3K
10:19 542.20 542.20 542.20 542.20 0.4K
10:20 542.88 543.33 542.88 543.32 12.7K
10:25 544.97 544.97 544.97 544.97 1.8K
10:28 543.44 543.44 543.44 543.44 1.4K
10:34 544.08 544.08 544.08 544.08 0.7K
10:35 543.34 543.34 543.34 543.34 0.5K
10:37 543.32 543.69 543.32 543.68 1.3K
10:43 543.39 543.39 543.26 543.26 1.0K
10:44 542.95 542.95 542.95 542.95 1.1K
10:45 542.42 542.42 542.42 542.42 0.2K
10:46 542.64 542.64 542.64 542.64 1.8K
10:50 542.73 542.73 542.73 542.73 2.1K
10:52 542.98 542.98 542.98 542.98 0.8K
10:54 542.54 542.54 542.54 542.54 0.6K
10:55 542.53 542.53 542.53 542.53 0.7K
10:56 541.96 542.51 541.96 542.51 3.4K
11:05 542.37 542.37 542.37 542.37 1.0K
11:07 542.41 542.41 542.41 542.41 1.2K
11:09 542.39 542.39 542.39 542.39 1.3K
11:15 541.92 541.92 541.92 541.92 1.9K
11:19 542.39 542.39 541.91 541.91 1.3K
11:21 541.92 541.92 541.83 541.82 0.8K
11:22 542.19 542.19 542.19 542.19 0.6K
11:23 541.26 541.26 541.26 541.26 1.0K
11:25 541.86 542.00 541.86 542.00 1.4K
11:27 541.69 541.69 541.69 541.68 0.8K
11:29 542.33 542.78 542.33 542.78 5.0K
11:34 542.54 542.54 542.54 542.54 4.9K
11:51 541.64 541.64 541.64 541.64 2.4K
12:01 541.67 541.67 541.62 541.66 1.2K
12:02 541.08 541.08 541.08 541.08 1.0K
12:04 541.66 541.66 541.66 541.66 0.4K
12:05 541.96 542.00 541.96 542.00 5.8K
12:06 541.96 541.96 541.96 541.96 0.5K
12:08 542.09 542.09 542.09 542.09 1.7K
12:10 542.81 542.81 542.76 542.76 0.9K
12:15 542.28 542.28 542.26 542.26 1.1K
12:16 542.20 542.20 542.20 542.20 1.9K
12:19 543.64 543.79 543.64 543.79 5.7K
12:20 543.72 543.72 543.27 543.27 8.2K
12:21 543.27 543.27 543.13 543.13 4.2K
12:22 543.50 543.50 543.12 543.12 1.2K
12:23 543.12 543.12 542.98 542.98 1.6K
12:24 543.23 543.23 543.23 543.23 0.4K
12:25 542.88 542.88 542.88 542.88 0.4K
12:26 542.82 542.82 542.46 542.46 7.1K
12:27 542.05 542.24 542.05 542.24 1.3K
12:28 542.46 542.46 542.46 542.46 0.6K
12:30 542.14 542.56 542.14 542.56 1.5K
12:33 543.01 543.51 543.01 543.51 3.2K
12:34 543.90 543.90 543.90 543.90 0.2K
12:35 543.48 543.48 543.48 543.48 0.5K
12:36 543.20 543.48 543.00 543.48 2.7K
12:37 543.41 543.41 543.41 543.41 1.1K
12:39 543.50 543.50 543.50 543.50 0.5K
12:40 543.90 543.90 543.90 543.90 3.9K
12:41 544.02 544.15 544.02 544.15 3.5K
12:47 544.40 544.40 544.40 544.40 0.4K
12:48 544.32 544.61 544.32 544.61 0.7K
12:50 544.29 544.29 543.88 543.88 4.9K
12:52 544.20 544.20 544.20 544.20 1.1K
12:53 544.30 544.30 544.30 544.29 0.4K
12:55 544.28 544.28 544.28 544.28 0.3K
12:56 544.45 544.45 544.45 544.45 1.5K
12:58 544.12 544.12 544.12 544.12 0.5K
13:00 544.11 544.11 544.11 544.11 1.4K
13:02 544.55 544.55 544.55 544.55 1.2K
13:03 545.84 545.84 545.77 545.77 9.4K
13:04 545.30 545.30 545.05 545.05 2.1K
13:05 544.97 544.97 544.90 544.90 0.2K
13:06 544.90 544.90 544.90 544.90 1.8K
13:10 545.03 545.03 545.03 545.03 1.1K
13:13 545.21 545.26 545.21 545.26 0.7K
13:15 545.15 545.15 545.15 545.15 0.6K
13:17 545.14 545.91 545.14 545.91 3.3K
13:18 546.13 546.13 546.13 546.13 1.9K
13:21 546.15 546.15 546.15 546.15 2.4K
13:22 546.15 546.15 546.15 546.15 0.5K
13:23 546.12 546.12 546.12 546.12 0.5K
13:24 545.91 546.18 545.91 546.18 2.3K
13:30 546.48 546.48 546.48 546.48 3.6K
13:31 546.49 546.49 546.49 546.49 0.5K
13:32 546.51 546.59 546.51 546.59 3.5K
13:34 546.63 546.63 546.63 546.63 0.4K
13:35 546.27 546.27 546.27 546.27 0.6K
13:36 546.50 546.99 546.50 546.99 0.8K
13:38 546.94 546.94 546.94 546.94 0.4K
13:39 546.74 546.74 546.74 546.74 1.4K
13:40 546.63 546.63 546.63 546.63 0.2K
13:42 547.04 547.04 546.81 546.81 4.8K
13:43 546.93 547.06 546.93 547.06 2.1K
13:44 546.99 546.99 546.99 546.99 0.6K
13:47 546.91 546.91 546.91 546.91 2.0K
13:51 547.32 547.34 547.32 547.34 2.7K
13:52 547.53 547.53 547.45 547.45 1.2K
13:57 547.59 547.59 547.59 547.59 0.7K
13:59 547.78 547.78 547.78 547.78 0.9K
14:00 547.68 547.68 547.68 547.68 2.2K
14:04 548.20 548.20 548.20 548.20 2.6K
14:06 548.24 548.47 548.24 548.47 4.0K
14:08 548.31 548.43 548.31 548.43 1.4K
14:10 548.88 548.88 548.88 548.88 12.7K
14:15 549.22 549.22 549.22 549.22 0.6K
14:16 549.39 549.44 549.39 549.44 3.0K
14:17 549.34 549.34 549.34 549.34 1.0K
14:18 549.81 549.81 549.81 549.81 2.7K
14:19 549.63 549.63 549.60 549.60 1.0K
14:20 549.61 549.61 549.61 549.61 0.2K
14:21 549.77 549.77 549.26 549.41 4.1K
14:22 549.37 549.37 549.37 549.37 1.0K
14:23 549.34 549.34 549.33 549.33 2.0K
14:24 549.41 550.23 549.38 550.23 9.7K
14:26 550.32 550.32 550.10 550.12 2.6K
14:27 549.68 550.17 549.68 550.17 2.1K
14:28 550.56 550.56 550.56 550.56 3.0K
14:32 550.98 550.98 550.71 550.71 5.0K
14:33 550.78 550.78 550.54 550.54 1.4K
14:34 550.25 550.63 550.25 550.63 1.8K
14:35 550.39 550.39 550.39 550.39 0.5K
14:36 550.51 550.51 550.51 550.51 0.9K
14:38 550.41 550.41 550.41 550.41 1.1K
14:39 550.58 550.58 550.58 550.58 0.8K
14:40 550.82 550.82 550.63 550.63 0.9K
14:41 550.69 550.69 550.69 550.69 2.0K
14:43 550.38 550.38 550.38 550.38 4.8K
14:45 550.64 550.64 550.38 550.45 1.5K
14:46 550.23 550.35 550.23 550.35 1.6K
14:47 550.34 550.34 550.18 550.18 2.6K
14:48 550.28 551.10 550.28 550.85 4.7K
14:49 551.02 551.02 550.99 550.99 0.2K
14:50 550.97 550.97 550.31 550.31 4.4K
14:51 550.15 550.15 549.72 549.72 4.1K
14:54 550.01 550.06 550.01 550.06 1.4K
14:56 549.97 550.00 549.97 550.00 1.5K
14:57 550.03 550.03 549.97 549.97 0.9K
14:58 549.97 549.97 549.97 549.97 1.8K
15:00 549.14 549.14 549.14 549.14 4.9K
15:01 548.99 549.25 548.99 549.25 1.8K
15:02 549.17 549.17 549.17 549.17 1.9K
15:04 549.46 549.46 549.46 549.46 1.4K
15:05 549.82 549.82 549.52 549.52 2.8K
15:06 549.23 549.23 549.23 549.23 2.1K
15:10 549.58 549.58 549.58 549.58 1.8K
15:12 549.71 549.91 549.71 549.88 3.1K
15:13 549.87 549.87 549.87 549.87 0.4K
15:14 549.84 549.84 549.70 549.82 8.8K
15:15 549.84 549.84 549.84 549.84 0.3K
15:16 549.78 549.97 549.56 549.56 8.1K
15:17 549.31 549.31 549.31 549.31 0.5K
15:18 549.27 549.76 549.27 549.76 4.4K
15:20 549.71 549.71 549.69 549.68 1.3K
15:21 549.96 549.96 549.96 549.96 2.0K
15:22 549.92 549.92 549.92 549.92 1.6K
15:24 549.96 550.05 549.96 550.05 2.1K
15:25 549.97 549.97 549.71 549.71 3.3K
15:26 549.48 549.48 549.48 549.48 0.3K
15:27 549.64 549.64 549.64 549.64 1.5K
15:28 549.72 549.72 549.72 549.72 1.0K
15:29 549.73 549.87 549.73 549.87 3.3K
15:32 549.87 549.87 549.87 549.87 1.8K
15:33 550.01 550.02 550.01 550.02 1.9K
15:34 549.72 550.21 549.72 550.21 2.7K
15:35 550.23 550.33 550.23 550.33 3.0K
15:36 550.36 550.36 550.36 550.36 1.8K
15:37 550.41 550.78 550.25 550.25 5.0K
15:38 550.22 550.22 549.63 549.63 9.9K
15:40 549.61 549.61 549.61 549.61 1.0K
15:41 549.60 549.66 549.23 549.45 3.3K
15:43 549.67 549.83 549.67 549.81 2.4K
15:44 549.82 549.82 549.82 549.82 4.5K
15:46 549.80 549.80 549.80 549.80 3.1K
15:47 549.02 549.02 549.02 549.02 6.2K
15:48 548.90 549.01 548.87 548.87 1.2K
15:49 548.81 548.81 548.81 548.81 2.7K
15:50 548.69 548.93 548.68 548.93 3.4K
15:51 549.27 549.27 549.06 549.05 2.3K
15:52 549.27 549.27 549.10 549.10 3.6K
15:53 549.09 549.36 548.88 549.20 10.4K
15:54 549.50 550.09 549.50 549.93 9.1K
15:55 549.58 550.27 549.56 550.26 12.1K
15:56 550.08 550.29 550.00 550.00 5.1K
15:57 550.24 550.55 550.00 550.15 15.5K
15:58 549.84 550.46 549.84 550.09 17.0K
15:59 550.09 550.27 549.97 549.97 123.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし