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
09:30 530.38 533.10 529.80 529.79 8.5K
09:31 531.22 531.22 528.79 529.42 4.5K
09:33 534.26 534.26 534.26 534.26 0.4K
09:34 532.29 533.56 532.29 533.55 3.5K
09:36 531.96 531.96 531.44 531.44 0.8K
09:37 533.00 533.00 533.00 533.00 0.4K
09:38 533.18 533.18 532.32 532.32 0.6K
09:39 533.18 533.18 532.58 532.58 0.5K
09:40 532.55 533.85 532.51 532.89 0.7K
09:41 532.60 533.76 532.60 533.76 0.7K
09:42 532.58 532.58 531.26 531.58 4.9K
09:45 532.09 532.09 531.08 531.53 1.8K
09:46 530.47 530.47 530.47 530.47 0.2K
09:47 531.37 531.37 531.37 531.37 1.9K
09:49 532.41 533.33 532.41 533.33 3.4K
09:50 532.84 532.84 532.47 532.47 1.1K
09:51 533.38 533.38 533.18 533.18 3.4K
09:53 533.53 533.53 533.53 533.53 3.4K
09:57 532.68 532.68 532.68 532.68 2.6K
09:58 532.28 532.28 532.28 532.28 0.3K
09:59 531.97 532.05 531.97 532.05 1.9K
10:00 531.37 531.37 531.02 531.02 2.2K
10:01 530.78 530.78 530.30 530.67 1.8K
10:02 530.00 530.37 529.73 530.37 3.4K
10:03 529.69 529.69 529.69 529.69 0.2K
10:04 529.76 530.76 529.76 529.98 3.0K
10:05 530.38 530.38 529.53 529.53 3.1K
10:06 530.25 530.41 530.25 530.41 2.4K
10:07 529.50 529.50 529.50 529.50 1.0K
10:08 529.14 529.14 528.98 528.98 4.0K
10:10 529.54 529.54 529.54 529.54 1.6K
10:11 529.30 529.31 529.30 529.30 1.4K
10:12 529.63 530.13 529.63 530.13 2.9K
10:13 529.95 529.95 528.92 528.99 3.2K
10:14 528.66 529.17 528.66 529.17 0.7K
10:15 529.23 529.41 529.23 529.35 2.7K
10:19 528.88 528.88 528.88 528.88 2.1K
10:20 529.41 529.98 529.32 529.59 4.4K
10:21 529.34 529.67 529.04 529.04 2.1K
10:22 528.83 528.83 528.00 528.00 0.9K
10:23 528.08 528.27 528.08 528.27 2.2K
10:24 528.24 528.41 528.24 528.41 1.5K
10:25 529.19 529.32 529.19 529.32 0.8K
10:26 529.79 530.00 529.79 530.00 2.2K
10:27 530.47 530.47 530.47 530.47 1.1K
10:30 530.25 530.25 529.69 529.69 0.7K
10:31 531.44 531.44 530.06 531.07 2.5K
10:33 531.04 531.04 531.04 531.04 2.2K
10:35 530.41 530.41 530.41 530.41 0.7K
10:36 530.34 530.34 530.34 530.34 1.1K
10:37 530.18 530.18 530.18 530.18 0.7K
10:38 530.43 530.43 530.43 530.43 0.8K
10:39 530.06 530.06 529.50 529.50 1.7K
10:40 530.41 530.41 530.41 530.41 1.3K
10:41 530.91 530.91 530.91 530.91 0.2K
10:42 530.57 530.57 530.57 530.57 1.1K
10:43 530.71 530.71 529.96 529.96 2.1K
10:45 529.97 529.97 529.97 529.97 4.9K
10:49 530.16 530.55 530.09 530.55 5.8K
10:51 532.01 532.01 532.01 532.01 0.9K
10:53 532.23 532.23 532.23 532.23 1.3K
10:55 532.27 532.27 532.27 532.27 0.8K
10:56 531.82 531.82 531.82 531.82 0.9K
10:57 532.26 532.26 532.25 532.25 1.2K
10:58 532.12 532.12 531.81 531.81 1.1K
10:59 532.01 532.01 531.68 531.67 4.0K
11:00 531.45 531.53 531.45 531.53 2.6K
11:01 531.63 531.63 531.63 531.63 1.6K
11:02 532.34 533.33 532.34 533.33 2.7K
11:03 533.11 533.64 533.11 533.64 2.3K
11:05 533.01 533.01 532.94 532.94 1.5K
11:06 532.77 533.28 532.77 533.28 2.4K
11:07 533.75 533.75 533.00 533.00 2.6K
11:09 533.17 533.23 533.17 533.23 2.4K
11:11 533.03 533.53 533.03 533.53 2.1K
11:12 534.22 534.26 534.22 534.26 1.5K
11:13 534.55 534.57 534.55 534.57 5.2K
11:15 535.65 535.72 535.16 535.16 3.3K
11:16 535.62 535.62 534.87 534.87 3.3K
11:17 534.66 534.66 534.66 534.66 0.9K
11:18 534.24 534.24 534.24 534.24 1.9K
11:19 534.24 534.24 534.24 534.24 2.2K
11:20 534.61 534.61 534.61 534.61 0.7K
11:21 534.25 534.25 534.25 534.25 2.6K
11:23 533.69 534.18 533.69 534.06 0.6K
11:24 534.10 534.17 534.10 534.17 0.7K
11:25 533.69 534.58 533.69 534.58 3.9K
11:26 534.29 534.29 534.29 534.29 0.6K
11:27 534.95 534.95 534.95 534.95 0.9K
11:28 534.31 534.60 534.31 534.60 0.8K
11:29 534.30 534.30 534.30 534.30 0.4K
11:30 534.29 534.29 534.22 534.22 2.9K
11:31 534.22 534.22 533.94 533.94 1.5K
11:32 534.24 534.25 534.07 534.25 1.4K
11:33 534.52 534.87 534.52 534.87 1.4K
11:34 534.03 534.03 534.03 534.03 0.6K
11:36 535.15 535.15 534.71 534.71 1.1K
11:37 534.86 534.86 534.86 534.86 0.3K
11:38 534.73 534.73 534.73 534.73 3.2K
11:39 535.36 535.36 535.36 535.36 0.7K
11:40 535.36 535.56 535.36 535.56 1.6K
11:41 535.56 535.56 535.56 535.56 1.0K
11:43 535.80 535.80 535.80 535.80 0.5K
11:44 536.04 536.04 536.04 536.04 1.1K
11:45 535.85 536.19 535.85 536.19 1.4K
11:47 536.47 536.47 536.29 536.29 1.0K
11:48 536.91 536.91 536.48 536.90 3.6K
11:51 536.45 536.45 536.45 536.45 1.6K
11:54 536.45 536.45 536.45 536.45 1.0K
11:56 536.37 536.37 536.37 536.37 0.9K
11:57 537.16 537.16 537.16 537.16 1.8K
11:59 537.32 537.32 537.32 537.32 0.6K
12:00 537.32 537.32 537.32 537.32 1.0K
12:02 537.32 537.32 537.32 537.32 0.3K
12:03 537.32 537.32 537.32 537.32 0.1K
12:04 537.83 538.09 537.83 538.09 2.1K
12:05 538.45 538.45 537.32 537.32 4.1K
12:06 537.25 537.28 536.93 536.93 2.8K
12:07 537.66 537.66 536.98 536.98 6.3K
12:09 537.63 537.63 537.63 537.63 0.1K
12:10 536.93 537.12 536.46 537.10 4.3K
12:11 537.08 537.08 537.06 537.06 0.8K
12:12 537.45 537.48 537.45 537.48 0.9K
12:13 537.38 538.34 537.34 538.34 5.4K
12:14 537.54 538.26 537.51 537.51 7.5K
12:15 538.25 538.25 537.59 537.59 2.3K
12:16 537.47 537.47 537.47 537.47 2.3K
12:17 537.11 537.68 537.11 537.67 1.6K
12:18 537.72 537.85 537.61 537.85 1.0K
12:20 537.51 537.85 537.51 537.85 1.2K
12:22 537.90 537.90 537.90 537.90 0.4K
12:25 537.02 537.02 537.00 537.00 5.1K
12:29 536.64 536.64 536.64 536.64 2.2K
12:31 536.00 536.00 535.79 535.79 1.5K
12:32 535.79 535.79 535.12 535.12 1.1K
12:33 535.10 535.10 535.10 535.10 1.5K
12:36 535.78 535.78 535.78 535.78 1.3K
12:40 535.91 537.18 535.91 537.17 5.0K
12:41 537.18 537.18 536.59 536.59 7.1K
12:42 535.71 535.71 535.71 535.71 1.0K
12:43 535.72 535.72 535.72 535.72 0.3K
12:44 535.59 535.59 535.59 535.59 0.9K
12:48 535.56 535.56 535.47 535.47 1.4K
12:50 535.10 535.10 535.10 535.10 1.5K
12:51 535.43 535.43 535.43 535.42 2.2K
12:53 535.87 535.87 535.87 535.87 1.7K
12:56 534.98 535.08 534.98 535.08 2.9K
12:58 535.13 535.13 535.11 535.11 0.6K
12:59 535.05 535.05 535.05 535.05 0.6K
13:00 535.26 535.26 535.26 535.26 1.2K
13:01 535.22 535.24 535.22 535.24 2.1K
13:02 535.52 535.52 535.52 535.52 0.7K
13:03 535.50 535.53 535.50 535.53 0.9K
13:04 535.71 535.78 535.71 535.78 1.3K
13:06 535.14 535.14 535.14 535.14 1.1K
13:07 535.19 535.56 535.17 535.36 4.9K
13:08 535.73 535.73 535.73 535.73 1.6K
13:09 535.75 535.75 535.75 535.75 0.6K
13:10 535.24 535.24 535.24 535.24 1.6K
13:11 535.53 535.53 535.14 535.14 0.4K
13:12 535.99 535.99 535.99 535.99 1.3K
13:13 535.06 535.06 535.06 535.06 1.4K
13:14 535.40 535.40 535.40 535.40 0.1K
13:15 535.07 535.07 534.95 534.95 0.6K
13:16 535.44 535.44 535.40 535.40 1.0K
13:17 535.37 535.40 535.37 535.40 1.6K
13:19 534.88 534.88 534.88 534.88 1.8K
13:20 535.00 535.00 534.65 534.65 0.8K
13:21 535.01 535.01 535.01 535.01 0.4K
13:22 535.02 535.08 534.82 534.82 1.2K
13:23 535.06 535.42 535.06 535.42 1.9K
13:24 535.50 535.50 535.50 535.50 0.8K
13:26 534.80 535.65 534.80 535.12 1.8K
13:27 534.63 534.63 534.63 534.63 1.0K
13:28 534.54 534.54 534.54 534.54 0.4K
13:29 535.07 535.07 535.07 535.07 0.6K
13:30 534.80 534.80 534.80 534.80 0.7K
13:32 534.48 534.48 534.48 534.48 0.9K
13:35 534.68 534.68 534.68 534.68 1.5K
13:36 534.68 534.68 533.85 533.85 2.4K
13:37 534.28 534.28 534.28 534.28 1.8K
13:39 533.80 533.80 533.64 533.64 2.3K
13:40 533.50 534.30 533.50 534.30 3.8K
13:41 534.86 534.86 534.86 534.86 0.3K
13:42 534.52 534.86 534.52 534.86 1.0K
13:44 534.58 534.58 534.58 534.58 0.2K
13:45 534.07 534.07 534.07 534.07 1.5K
13:47 533.52 533.52 533.52 533.52 0.4K
13:48 533.56 533.56 533.56 533.56 1.1K
13:49 533.97 534.48 533.97 534.48 1.9K
13:50 534.44 534.44 534.44 534.44 11.2K
13:53 533.59 533.60 533.59 533.60 0.7K
13:54 533.45 533.45 533.45 533.45 0.2K
13:55 533.45 533.45 532.91 532.91 2.0K
13:56 532.53 532.53 532.53 532.53 1.2K
13:58 532.67 532.67 532.67 532.67 0.8K
14:00 533.54 533.54 533.54 533.54 5.0K
14:03 533.43 533.43 533.43 533.43 0.4K
14:04 533.82 533.82 533.82 533.82 0.9K
14:05 533.81 533.81 533.81 533.81 0.6K
14:06 533.97 533.99 533.56 533.56 3.2K
14:07 533.98 533.98 533.56 533.56 2.3K
14:09 533.99 533.99 533.07 533.12 2.5K
14:10 533.58 533.58 532.94 532.94 0.8K
14:12 533.21 533.69 533.21 533.69 3.2K
14:13 533.48 533.48 533.48 533.48 1.9K
14:14 533.91 533.91 533.69 533.69 2.4K
14:15 533.65 533.65 533.65 533.65 4.7K
14:17 533.80 535.00 533.80 535.00 7.7K
14:18 535.21 535.21 535.21 535.21 0.1K
14:19 534.88 534.88 534.88 534.88 2.5K
14:20 534.64 535.47 534.64 535.24 4.9K
14:22 535.23 535.23 535.23 535.23 0.2K
14:23 535.70 535.70 535.70 535.70 1.2K
14:24 536.33 536.33 536.33 536.33 0.4K
14:25 535.49 536.34 535.49 536.34 3.1K
14:28 536.69 536.69 536.69 536.68 0.6K
14:29 536.70 537.23 536.70 537.23 1.6K
14:32 537.20 537.40 537.20 537.40 1.4K
14:33 537.34 537.46 537.24 537.38 3.8K
14:34 537.71 538.35 537.71 538.35 1.3K
14:35 537.77 537.77 537.77 537.77 0.5K
14:36 537.99 538.54 537.99 538.54 3.5K
14:38 538.61 538.61 537.88 537.88 5.1K
14:39 537.86 538.05 537.86 538.05 0.7K
14:40 538.21 538.21 538.21 538.21 0.7K
14:41 538.29 538.44 538.29 538.44 0.5K
14:42 537.79 538.67 537.79 538.60 4.4K
14:44 538.63 538.63 538.63 538.63 0.6K
14:45 539.11 539.11 539.04 539.04 1.9K
14:46 538.32 538.43 538.14 538.14 3.9K
14:47 537.88 538.01 537.82 537.82 1.6K
14:48 538.01 538.01 538.01 538.01 0.9K
14:49 538.01 538.35 538.01 538.35 1.5K
14:50 538.10 538.10 538.10 538.10 0.6K
14:51 537.78 537.78 537.28 537.28 1.5K
14:52 536.96 536.96 535.75 536.57 7.5K
14:53 536.20 536.20 536.03 536.03 1.9K
14:54 536.19 536.19 536.19 536.19 1.1K
14:55 535.96 536.07 535.96 536.06 1.8K
14:56 536.00 536.00 536.00 536.00 0.8K
14:57 535.75 535.75 535.51 535.51 2.0K
14:58 535.51 535.86 535.51 535.86 4.2K
14:59 535.86 536.31 535.83 535.83 2.5K
15:00 536.31 536.31 536.22 536.26 2.3K
15:01 536.02 536.02 536.02 536.02 1.2K
15:03 535.84 536.22 535.84 535.86 1.4K
15:04 536.04 536.04 536.04 536.04 0.9K
15:05 536.04 536.04 536.04 536.04 0.9K
15:06 535.83 535.83 535.65 535.65 1.8K
15:07 535.85 535.85 535.85 535.85 1.5K
15:08 536.04 536.04 536.04 536.04 1.9K
15:11 536.29 536.64 536.29 536.37 4.5K
15:13 536.36 536.36 536.36 536.36 0.9K
15:14 536.00 536.00 535.96 535.96 2.3K
15:15 535.84 535.99 535.84 535.99 2.3K
15:16 536.14 536.14 536.14 536.14 0.8K
15:17 536.04 536.04 536.04 536.04 2.0K
15:19 536.11 536.67 536.11 536.48 3.0K
15:20 536.67 536.67 536.18 536.18 3.8K
15:22 535.74 535.74 535.72 535.72 3.0K
15:23 535.84 535.84 535.84 535.84 1.1K
15:24 536.11 536.98 536.11 536.98 15.6K
15:25 537.72 538.28 537.72 538.28 11.5K
15:26 538.28 538.28 537.46 537.58 7.4K
15:27 537.10 537.10 536.84 536.84 1.6K
15:28 536.96 537.13 536.96 537.13 1.6K
15:29 536.73 536.73 536.73 536.73 1.1K
15:30 536.96 536.96 536.12 536.52 5.9K
15:31 536.11 536.11 535.96 535.96 0.9K
15:32 535.91 535.91 535.41 535.41 1.6K
15:33 535.21 535.42 535.21 535.42 1.4K
15:35 535.44 535.44 535.44 535.44 2.0K
15:36 535.21 535.21 535.21 535.21 1.5K
15:37 535.46 535.46 535.22 535.22 0.7K
15:38 535.20 535.20 535.20 535.20 1.8K
15:39 535.16 535.53 535.16 535.53 2.7K
15:40 535.61 535.61 535.61 535.61 0.9K
15:41 535.11 535.11 535.11 535.11 0.5K
15:42 535.52 535.67 535.52 535.67 3.3K
15:43 535.90 535.90 535.69 535.68 1.2K
15:44 535.69 535.69 535.69 535.68 0.5K
15:45 535.69 535.90 535.47 535.90 2.5K
15:46 535.82 535.82 535.82 535.82 1.7K
15:47 535.56 536.02 535.56 536.02 3.1K
15:48 536.70 536.79 536.65 536.65 2.6K
15:49 536.46 536.60 536.33 536.60 1.4K
15:50 536.39 536.66 536.39 536.39 3.5K
15:51 536.05 536.05 536.05 536.04 3.3K
15:52 534.92 534.92 534.92 534.92 0.7K
15:53 534.96 535.04 534.96 535.04 2.7K
15:54 534.97 536.08 534.97 536.08 9.1K
15:55 535.77 536.38 535.77 536.38 6.9K
15:56 536.40 536.40 536.39 536.40 4.1K
15:57 536.76 536.96 536.52 536.67 7.4K
15:58 536.84 536.84 536.51 536.55 11.7K
15:59 536.24 536.30 535.54 535.54 131.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし