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
09:30 552.28 552.28 551.00 551.00 6.0K
09:31 550.00 550.00 550.00 550.00 0.2K
09:32 549.76 549.76 549.76 549.76 2.9K
09:37 550.69 550.69 550.69 550.68 0.9K
09:41 550.69 550.69 550.69 550.69 0.5K
09:42 550.33 550.33 550.33 550.33 1.3K
09:45 550.09 550.73 550.09 550.73 1.1K
09:48 549.99 549.99 549.99 549.99 2.7K
09:49 550.29 550.66 550.29 550.66 2.2K
09:52 549.70 549.97 549.70 549.97 0.8K
09:53 548.78 548.78 548.78 548.78 0.4K
09:54 549.53 549.53 549.53 549.53 1.2K
09:59 549.95 549.95 549.95 549.95 0.5K
10:00 549.96 549.96 548.89 548.89 0.3K
10:01 549.83 550.28 549.83 550.28 2.3K
10:03 551.36 551.36 549.91 549.91 0.4K
10:04 551.50 551.50 550.75 550.75 1.4K
10:05 550.98 550.98 550.98 550.98 0.7K
10:06 551.58 551.90 551.58 551.90 1.9K
10:07 551.41 552.13 551.41 552.13 0.8K
10:08 551.19 551.19 551.19 551.19 4.7K
10:10 551.56 552.28 551.56 552.28 7.2K
10:11 552.04 552.28 552.04 552.28 9.0K
10:12 552.78 552.78 552.78 552.78 1.1K
10:16 553.69 553.69 553.32 553.32 0.5K
10:17 553.16 553.89 553.16 553.89 2.5K
10:19 554.05 554.79 554.05 554.79 0.6K
10:20 554.43 554.43 554.43 554.42 0.3K
10:21 554.79 554.83 554.65 554.83 1.2K
10:22 554.17 556.31 554.17 554.77 18.0K
10:23 555.78 556.42 555.15 556.42 5.5K
10:24 555.97 557.09 555.97 557.09 6.4K
10:25 556.46 556.46 555.90 555.90 0.7K
10:26 556.82 556.82 556.64 556.64 1.1K
10:27 555.91 556.67 555.91 556.60 12.6K
10:28 556.14 556.14 555.90 555.90 1.6K
10:29 556.30 556.30 556.30 556.30 2.2K
10:31 556.38 556.38 556.16 556.16 3.9K
10:33 556.65 557.01 556.65 557.01 1.8K
10:34 557.02 557.38 557.02 557.38 2.3K
10:35 557.46 558.64 557.45 558.64 6.9K
10:36 558.78 559.12 557.97 557.97 4.6K
10:37 558.87 558.88 558.56 558.56 6.6K
10:38 558.73 560.00 558.38 560.00 4.0K
10:39 560.00 560.10 559.34 560.10 7.8K
10:40 559.59 559.59 558.95 558.95 5.8K
10:41 559.12 559.80 558.50 559.79 9.0K
10:42 560.17 560.17 560.11 560.11 1.9K
10:43 560.07 560.49 560.07 560.49 3.2K
10:44 560.72 561.26 560.72 561.26 2.0K
10:45 561.93 561.93 561.72 561.72 1.6K
10:46 561.70 561.70 561.55 561.55 2.2K
10:47 562.05 562.05 561.21 561.78 8.5K
10:48 561.78 562.34 561.68 562.09 10.5K
10:49 562.10 562.10 559.76 560.15 6.8K
10:50 560.98 561.08 560.84 560.84 1.6K
10:51 560.98 561.86 560.97 561.86 2.9K
10:52 561.85 561.95 561.16 561.95 3.5K
10:53 561.95 561.95 561.42 561.93 11.3K
10:54 561.70 561.73 560.91 561.56 3.7K
10:55 561.60 561.91 560.91 560.91 15.8K
10:56 560.54 560.58 559.21 559.21 20.6K
10:57 559.21 559.75 559.06 559.35 2.5K
10:58 560.00 560.07 559.30 559.30 15.4K
11:01 559.42 559.42 559.42 559.42 1.7K
11:02 559.79 559.79 559.20 559.20 0.5K
11:03 559.20 559.20 559.20 559.20 0.1K
11:04 558.95 558.95 558.32 558.32 3.0K
11:05 557.98 558.02 557.98 558.02 1.0K
11:06 557.32 557.32 557.32 557.32 1.9K
11:08 556.42 556.94 556.42 556.94 2.2K
11:09 557.31 557.31 557.29 557.29 4.7K
11:10 558.10 558.72 558.10 558.72 2.1K
11:11 557.91 558.08 557.91 558.08 0.3K
11:13 557.92 558.61 557.92 558.05 2.2K
11:15 559.04 559.04 559.04 559.04 1.0K
11:16 559.21 559.21 559.07 559.07 1.0K
11:17 558.91 559.29 558.81 559.13 5.7K
11:18 559.13 560.12 558.77 560.12 34.2K
11:19 559.49 559.92 559.03 559.92 11.1K
11:20 559.79 560.49 559.79 560.39 9.3K
11:21 560.00 560.00 559.38 559.84 5.4K
11:23 559.21 559.21 558.74 559.00 2.5K
11:24 559.82 561.31 559.53 561.31 9.6K
11:25 561.03 561.49 560.96 561.49 4.6K
11:26 561.51 561.51 560.95 561.46 7.6K
11:27 561.49 561.49 560.85 560.93 4.3K
11:28 560.85 561.35 560.53 560.53 10.1K
11:29 560.43 560.79 560.43 560.77 6.4K
11:30 560.77 560.77 560.25 560.43 10.0K
11:31 560.00 560.00 560.00 560.00 2.3K
11:32 559.28 559.28 559.02 559.26 1.9K
11:33 559.63 560.03 559.63 560.03 2.3K
11:34 559.20 559.47 558.84 559.47 8.6K
11:35 559.35 559.63 559.35 559.63 1.3K
11:36 559.62 559.62 559.62 559.62 0.2K
11:37 559.62 559.80 559.62 559.80 2.0K
11:38 560.15 560.15 560.15 560.15 1.0K
11:39 559.92 559.92 559.92 559.92 0.3K
11:40 559.62 559.62 559.62 559.62 0.4K
11:41 559.63 559.63 559.62 559.62 1.2K
11:42 559.94 559.94 559.94 559.94 0.6K
11:43 560.20 560.20 560.20 560.20 0.3K
11:44 560.11 560.50 560.11 560.50 1.9K
11:45 560.69 560.69 560.69 560.69 1.4K
11:47 560.40 560.55 560.40 560.55 0.9K
11:48 560.41 560.41 560.41 560.41 0.2K
11:49 560.40 560.53 560.40 560.53 1.9K
11:50 560.36 560.36 559.99 559.99 5.7K
11:51 559.83 559.83 559.83 559.83 0.9K
11:53 560.12 560.12 560.12 560.12 1.8K
11:56 559.98 559.98 559.70 559.97 2.5K
11:57 560.19 560.19 560.16 560.19 2.3K
11:58 560.19 560.19 560.19 560.19 0.2K
11:59 560.47 560.47 560.47 560.47 1.5K
12:00 560.82 560.82 560.82 560.82 0.8K
12:02 561.08 561.08 560.83 560.83 1.5K
12:03 560.43 560.43 559.97 559.98 6.1K
12:04 560.04 560.04 560.04 560.04 1.4K
12:05 560.00 560.07 559.98 559.98 4.2K
12:06 560.19 560.19 560.19 560.18 0.5K
12:08 560.40 560.87 560.40 560.87 1.0K
12:09 560.82 560.82 560.82 560.82 0.4K
12:10 560.38 560.87 560.38 560.87 0.5K
12:11 560.87 560.87 560.34 560.34 1.6K
12:13 560.43 560.43 560.43 560.43 0.5K
12:15 560.59 560.59 560.44 560.50 9.3K
12:16 560.62 560.62 560.62 560.62 2.2K
12:17 560.71 560.80 560.71 560.80 0.8K
12:18 560.80 560.80 560.80 560.80 0.3K
12:19 560.51 560.51 560.51 560.51 0.5K
12:20 561.09 561.09 561.09 561.09 1.3K
12:23 560.98 560.98 560.98 560.98 0.2K
12:24 560.97 560.97 560.97 560.97 0.9K
12:25 561.05 561.05 561.05 561.05 0.8K
12:27 561.34 561.74 561.34 561.74 2.1K
12:31 561.58 561.58 561.58 561.58 1.0K
12:33 562.00 562.00 562.00 562.00 0.8K
12:34 561.55 561.55 561.29 561.29 3.2K
12:35 560.85 560.85 560.64 560.64 5.9K
12:37 560.51 560.51 560.51 560.51 0.6K
12:38 560.64 561.00 560.64 561.00 1.4K
12:41 560.61 560.61 560.61 560.61 1.2K
12:42 560.57 560.57 560.57 560.57 0.2K
12:43 560.99 561.56 560.99 561.56 1.9K
12:44 561.58 561.58 561.58 561.58 1.0K
12:47 561.75 561.79 561.75 561.79 0.8K
12:49 562.06 562.06 562.01 562.01 7.4K
12:50 562.08 562.08 562.08 562.08 0.3K
12:52 562.24 562.24 562.17 562.17 1.6K
12:53 561.60 561.60 561.60 561.60 0.5K
12:55 561.53 561.53 561.53 561.53 0.6K
12:56 561.67 561.67 561.67 561.67 1.5K
13:00 561.89 561.89 561.89 561.89 1.2K
13:01 562.14 562.84 562.14 562.84 2.5K
13:02 562.82 562.82 562.82 562.82 0.7K
13:03 562.63 562.63 562.63 562.63 0.4K
13:05 562.81 562.81 562.59 562.59 0.6K
13:06 562.77 562.77 562.77 562.77 0.2K
13:07 562.77 562.77 562.77 562.77 0.4K
13:08 562.70 562.70 562.70 562.70 1.3K
13:09 562.82 562.82 562.82 562.82 2.0K
13:14 563.27 563.27 563.27 563.27 0.4K
13:16 562.86 563.18 562.86 563.18 1.9K
13:17 563.26 563.26 563.26 563.26 1.1K
13:18 562.81 562.81 562.81 562.81 0.4K
13:19 563.07 563.07 563.07 563.07 4.8K
13:20 563.07 563.11 563.07 563.11 0.7K
13:21 563.03 563.03 562.63 562.64 7.1K
13:22 563.08 563.08 563.08 563.08 1.5K
13:24 563.20 563.20 563.16 563.16 0.7K
13:25 563.32 563.34 563.17 563.17 2.5K
13:28 564.24 564.24 564.24 564.24 1.6K
13:29 564.09 564.63 564.09 564.63 7.0K
13:30 563.70 563.70 563.70 563.70 0.9K
13:31 563.60 563.60 563.60 563.60 0.7K
13:32 563.82 563.82 563.82 563.82 1.0K
13:34 564.00 564.31 564.00 564.31 1.1K
13:37 564.58 564.58 564.58 564.58 1.0K
13:38 564.67 564.67 564.67 564.67 0.9K
13:39 564.33 564.33 564.33 564.33 2.6K
13:41 564.51 564.51 564.51 564.51 0.8K
13:43 564.22 564.22 564.22 564.22 1.8K
13:44 564.19 564.19 564.19 564.19 0.8K
13:45 564.42 564.42 564.35 564.35 2.1K
13:50 564.47 564.47 564.47 564.47 0.9K
13:51 564.42 564.42 564.42 564.42 0.9K
13:52 564.48 564.48 564.48 564.48 1.8K
13:56 564.70 564.70 564.64 564.64 0.7K
13:57 564.65 565.03 564.65 565.03 2.8K
13:58 565.19 565.19 565.19 565.19 1.2K
13:59 565.29 565.49 565.29 565.49 0.8K
14:00 565.62 565.62 565.61 565.61 4.1K
14:01 565.26 565.26 564.20 564.20 8.8K
14:02 564.00 564.00 564.00 564.00 0.2K
14:03 563.73 563.73 563.02 563.36 3.2K
14:04 563.86 563.86 563.86 563.86 5.1K
14:05 563.54 563.54 563.54 563.54 2.4K
14:06 563.37 563.37 563.37 563.37 0.2K
14:07 563.42 563.42 563.42 563.42 0.6K
14:08 563.45 563.72 563.45 563.72 3.7K
14:09 563.99 563.99 563.99 563.99 0.9K
14:10 563.95 564.68 563.95 564.68 1.3K
14:11 564.79 564.79 564.79 564.79 1.3K
14:14 565.21 565.21 565.21 565.21 1.2K
14:15 565.18 565.18 565.18 565.17 0.3K
14:16 565.04 565.04 564.55 564.55 0.9K
14:17 565.00 565.00 564.55 565.00 4.7K
14:18 564.90 565.16 564.55 565.16 9.9K
14:20 565.40 565.48 565.15 565.15 2.0K
14:22 565.08 565.27 565.08 565.27 3.6K
14:23 565.25 565.25 565.25 565.25 1.5K
14:24 565.28 565.28 565.28 565.28 1.4K
14:25 565.28 565.55 565.28 565.54 1.9K
14:27 565.59 565.59 565.59 565.59 1.0K
14:29 565.30 565.30 565.30 565.29 1.5K
14:31 565.59 565.59 565.59 565.59 2.9K
14:32 565.82 565.82 565.57 565.57 1.3K
14:35 565.94 565.94 565.94 565.94 1.3K
14:38 565.90 565.90 565.90 565.90 0.1K
14:39 565.97 565.97 565.97 565.97 0.8K
14:40 565.38 565.58 565.38 565.58 3.3K
14:44 565.73 565.73 565.73 565.73 2.2K
14:45 565.56 565.56 565.50 565.50 1.3K
14:46 565.73 565.73 565.60 565.60 2.6K
14:47 565.77 565.77 565.77 565.77 1.7K
14:50 565.69 565.69 565.69 565.69 1.3K
14:51 565.50 565.66 565.50 565.66 3.6K
14:52 565.86 565.86 565.72 565.72 1.7K
14:53 565.72 565.72 565.72 565.72 0.6K
14:54 565.75 565.75 565.75 565.75 0.3K
14:55 566.00 566.00 565.81 565.81 1.1K
14:56 565.99 565.99 565.99 565.99 2.1K
14:57 566.21 566.21 566.21 566.21 0.6K
14:58 566.00 566.13 566.00 566.13 6.7K
14:59 566.07 566.16 566.00 566.16 1.6K
15:00 566.31 566.47 566.31 566.35 2.2K
15:01 566.47 566.49 566.47 566.49 2.4K
15:02 566.29 566.29 566.29 566.29 0.3K
15:03 566.08 566.08 566.08 566.08 4.0K
15:05 566.13 566.13 566.13 566.13 0.6K
15:06 565.97 565.97 565.97 565.97 1.7K
15:07 565.88 565.88 565.88 565.88 1.0K
15:10 566.04 566.04 566.04 566.04 1.2K
15:11 566.26 566.34 566.26 566.34 1.8K
15:13 566.41 566.48 566.41 566.48 1.7K
15:14 566.49 566.49 566.47 566.47 0.9K
15:15 566.48 566.85 566.48 566.85 0.8K
15:16 566.89 566.89 566.89 566.89 0.4K
15:17 567.20 567.20 567.20 567.20 1.0K
15:18 567.16 567.16 567.16 567.16 0.3K
15:19 567.15 567.41 567.15 567.22 1.6K
15:20 567.15 567.32 567.11 567.11 7.6K
15:21 566.90 566.90 566.90 566.90 4.1K
15:22 566.71 566.75 566.71 566.73 4.6K
15:23 566.57 566.87 566.40 566.59 3.9K
15:24 566.59 566.66 566.56 566.66 0.9K
15:25 566.55 566.55 565.73 565.73 2.7K
15:26 565.50 565.50 565.49 565.49 2.2K
15:27 565.49 565.77 565.49 565.64 5.9K
15:28 565.64 565.94 565.64 565.92 1.4K
15:29 565.95 565.95 565.94 565.95 1.1K
15:30 565.70 565.95 565.70 565.95 0.9K
15:31 565.70 566.17 565.69 566.17 4.5K
15:33 565.93 566.49 565.93 566.49 3.6K
15:34 566.48 566.71 566.48 566.68 2.1K
15:35 566.35 566.64 566.35 566.50 1.8K
15:36 566.60 566.75 566.60 566.75 5.5K
15:37 567.49 567.49 567.49 567.49 3.0K
15:38 567.15 567.16 567.15 567.16 0.7K
15:39 567.22 567.52 567.22 567.39 3.0K
15:40 567.14 567.14 567.14 567.14 1.4K
15:42 567.13 567.13 567.08 567.08 2.8K
15:43 567.91 567.91 567.68 567.68 1.3K
15:44 567.70 567.71 567.61 567.71 4.0K
15:45 567.68 567.76 567.32 567.32 7.6K
15:46 567.21 567.21 567.19 567.18 2.5K
15:47 567.57 567.75 567.44 567.53 4.7K
15:48 567.54 567.54 567.54 567.54 1.8K
15:49 567.51 567.51 567.40 567.40 2.0K
15:50 567.06 567.67 567.06 567.60 5.7K
15:51 567.60 568.36 567.60 568.36 6.2K
15:52 568.00 568.47 567.89 568.13 3.1K
15:53 567.77 567.79 566.90 566.90 8.1K
15:54 567.18 567.18 565.87 566.20 15.3K
15:55 565.86 565.99 565.55 565.82 14.1K
15:56 565.77 566.20 565.59 565.79 15.9K
15:57 565.51 565.87 565.37 565.61 12.9K
15:58 565.92 565.99 565.73 565.81 20.5K
15:59 565.85 565.85 565.19 565.19 176.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし