InMode Ltd (INMD)

INMD
🏛️ アメリカ →
15.23
最終更新: 2025-10-06
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
09:31 18.54 18.81 18.41 18.45 7.3K
09:32 18.45 18.66 18.45 18.66 2.9K
09:33 18.68 18.73 18.67 18.73 1.4K
09:34 18.67 18.73 18.67 18.67 1.4K
09:35 18.67 18.73 18.67 18.67 1.6K
09:36 18.71 18.90 18.71 18.90 3.6K
09:37 18.90 18.90 18.72 18.72 12.8K
09:38 18.72 18.80 18.72 18.80 1.1K
09:39 18.80 18.80 18.70 18.72 7.5K
09:40 18.72 18.73 18.72 18.73 2.0K
09:41 18.71 18.71 18.63 18.70 6.6K
09:42 18.65 18.65 18.60 18.60 4.1K
09:43 18.60 18.60 18.53 18.53 0.9K
09:44 18.58 18.58 18.54 18.54 3.0K
09:45 18.56 18.56 18.56 18.56 1.1K
09:46 18.56 18.57 18.55 18.57 1.4K
09:47 18.57 18.61 18.57 18.61 6.7K
09:48 18.61 18.62 18.59 18.59 3.8K
09:49 18.59 18.59 18.59 18.59 0.5K
09:50 18.63 18.63 18.60 18.60 5.8K
09:51 18.60 18.63 18.60 18.63 1.4K
09:52 18.63 18.66 18.61 18.61 3.0K
09:53 18.61 18.61 18.60 18.60 2.1K
09:54 18.60 18.60 18.60 18.60 0.3K
09:55 18.60 18.62 18.60 18.62 0.6K
09:56 18.62 18.62 18.59 18.62 1.1K
09:57 18.62 18.68 18.62 18.68 1.6K
09:58 18.70 18.70 18.70 18.70 4.5K
09:59 18.70 18.70 18.68 18.69 0.6K
10:00 18.67 18.67 18.66 18.66 7.3K
10:01 18.59 18.63 18.59 18.63 2.9K
10:02 18.63 18.68 18.63 18.68 1.5K
10:03 18.68 18.68 18.68 18.68 0.8K
10:04 18.68 18.68 18.66 18.66 2.6K
10:05 18.66 18.67 18.66 18.66 1.8K
10:06 18.66 18.68 18.66 18.68 1.9K
10:07 18.68 18.70 18.68 18.69 4.8K
10:08 18.69 18.69 18.69 18.69 1.4K
10:09 18.69 18.69 18.68 18.68 4.0K
10:10 18.68 18.68 18.68 18.68 3.3K
10:11 18.68 18.69 18.64 18.64 8.3K
10:12 18.64 18.65 18.64 18.65 1.0K
10:13 18.65 18.67 18.65 18.65 4.3K
10:14 18.65 18.68 18.65 18.68 1.2K
10:15 18.67 18.69 18.67 18.69 1.9K
10:16 18.69 18.70 18.69 18.70 2.6K
10:17 18.70 18.70 18.65 18.65 3.5K
10:18 18.67 18.67 18.67 18.67 1.5K
10:19 18.67 18.67 18.67 18.67 0.2K
10:20 18.71 18.71 18.70 18.70 0.9K
10:21 18.70 18.70 18.70 18.70 0.4K
10:22 18.70 18.71 18.70 18.71 1.5K
10:23 18.71 18.71 18.70 18.71 3.1K
10:24 18.71 18.71 18.69 18.69 3.4K
10:25 18.69 18.71 18.69 18.71 1.1K
10:26 18.71 18.71 18.71 18.71 1.3K
10:27 18.71 18.71 18.68 18.68 7.2K
10:28 18.68 18.69 18.68 18.68 5.8K
10:29 18.66 18.66 18.66 18.66 0.9K
10:30 18.67 18.67 18.67 18.67 0.6K
10:31 18.67 18.67 18.67 18.67 0.6K
10:32 18.67 18.67 18.66 18.66 3.7K
10:33 18.66 18.66 18.66 18.66 0.7K
10:34 18.66 18.66 18.61 18.61 3.9K
10:35 18.62 18.62 18.61 18.61 1.9K
10:36 18.61 18.61 18.61 18.61 0.2K
10:37 18.61 18.64 18.61 18.64 2.7K
10:38 18.64 18.64 18.64 18.64 0.3K
10:39 18.64 18.64 18.63 18.63 0.5K
10:40 18.63 18.64 18.63 18.64 0.4K
10:41 18.64 18.64 18.64 18.64 0.4K
10:42 18.64 18.64 18.64 18.64 0.2K
10:43 18.64 18.64 18.64 18.64 0.7K
10:44 18.64 18.65 18.64 18.65 1.5K
10:45 18.65 18.68 18.65 18.68 2.9K
10:46 18.68 18.68 18.67 18.67 5.4K
10:47 18.67 18.68 18.67 18.68 0.8K
10:48 18.68 18.68 18.67 18.67 0.8K
10:49 18.67 18.67 18.67 18.67 0.3K
10:50 18.67 18.67 18.66 18.66 3.6K
10:51 18.66 18.67 18.66 18.67 2.0K
10:52 18.68 18.68 18.68 18.68 1.2K
10:53 18.68 18.68 18.68 18.68 0.7K
10:54 18.70 18.70 18.70 18.70 0.5K
10:55 18.70 18.70 18.70 18.70 0.3K
10:56 18.65 18.65 18.64 18.64 8.4K
10:57 18.64 18.64 18.61 18.61 1.9K
10:58 18.61 18.61 18.61 18.61 1.8K
10:59 18.61 18.61 18.61 18.61 0.4K
11:00 18.60 18.60 18.60 18.60 3.4K
11:01 18.60 18.60 18.60 18.60 0.7K
11:02 18.60 18.61 18.60 18.61 1.7K
11:03 18.61 18.61 18.61 18.61 2.8K
11:04 18.61 18.64 18.61 18.64 2.0K
11:05 18.64 18.64 18.64 18.64 2.1K
11:06 18.64 18.64 18.64 18.64 0.4K
11:07 18.64 18.64 18.64 18.64 3.4K
11:08 18.64 18.64 18.64 18.64 0.2K
11:09 18.64 18.64 18.64 18.64 0.5K
11:10 18.64 18.65 18.64 18.65 1.3K
11:11 18.65 18.66 18.65 18.66 1.5K
11:12 18.66 18.66 18.65 18.65 3.3K
11:13 18.65 18.65 18.65 18.65 0.2K
11:14 18.65 18.67 18.65 18.67 2.3K
11:15 18.67 18.69 18.67 18.69 1.8K
11:16 18.68 18.68 18.68 18.68 0.5K
11:17 18.68 18.71 18.68 18.71 2.3K
11:18 18.71 18.71 18.70 18.70 0.8K
11:19 18.70 18.73 18.70 18.73 3.0K
11:20 18.72 18.72 18.70 18.71 6.8K
11:21 18.71 18.71 18.71 18.71 0.5K
11:22 18.71 18.72 18.71 18.72 1.2K
11:23 18.73 18.73 18.70 18.70 7.8K
11:24 18.68 18.68 18.68 18.68 3.4K
11:25 18.68 18.68 18.68 18.68 0.5K
11:26 18.69 18.69 18.66 18.67 5.2K
11:27 18.67 18.68 18.67 18.68 0.1K
11:28 18.66 18.66 18.62 18.62 3.9K
11:29 18.62 18.63 18.62 18.63 2.3K
11:30 18.63 18.63 18.62 18.62 2.0K
11:31 18.62 18.62 18.62 18.62 1.8K
11:32 18.62 18.63 18.62 18.63 2.5K
11:33 18.63 18.63 18.63 18.63 0.1K
11:34 18.64 18.64 18.64 18.64 0.5K
11:35 18.63 18.63 18.63 18.63 4.0K
11:36 18.63 18.63 18.63 18.63 1.6K
11:37 18.63 18.65 18.63 18.65 1.8K
11:38 18.65 18.65 18.65 18.65 0.4K
11:39 18.65 18.67 18.64 18.64 8.5K
11:40 18.64 18.64 18.64 18.64 0.9K
11:41 18.64 18.64 18.64 18.64 0.5K
11:42 18.64 18.64 18.63 18.63 0.3K
11:43 18.63 18.63 18.60 18.60 4.3K
11:44 18.60 18.60 18.55 18.55 3.5K
11:45 18.55 18.56 18.55 18.56 1.6K
11:46 18.58 18.58 18.58 18.58 0.6K
11:47 18.58 18.58 18.58 18.58 0.2K
11:48 18.56 18.57 18.56 18.57 3.9K
11:49 18.57 18.57 18.57 18.57 0.2K
11:50 18.57 18.57 18.56 18.56 0.6K
11:51 18.56 18.57 18.56 18.57 2.4K
11:52 18.57 18.57 18.57 18.57 0.5K
11:53 18.56 18.56 18.56 18.56 4.2K
11:54 18.56 18.56 18.56 18.56 1.1K
11:55 18.56 18.57 18.56 18.57 0.8K
11:56 18.57 18.58 18.57 18.58 0.4K
11:57 18.57 18.57 18.53 18.55 8.7K
11:58 18.56 18.57 18.56 18.57 0.7K
11:59 18.57 18.57 18.56 18.56 1.6K
12:00 18.56 18.56 18.52 18.52 2.1K
12:01 18.52 18.53 18.52 18.53 1.5K
12:02 18.53 18.53 18.53 18.53 0.1K
12:03 18.53 18.53 18.53 18.53 0.7K
12:04 18.53 18.53 18.53 18.53 0.3K
12:05 18.53 18.53 18.53 18.53 0.5K
12:06 18.53 18.53 18.53 18.53 0.9K
12:07 18.53 18.53 18.53 18.53 0.3K
12:08 18.53 18.55 18.53 18.55 2.3K
12:09 18.55 18.55 18.55 18.55 0.1K
12:10 18.57 18.57 18.57 18.57 0.3K
12:11 18.57 18.57 18.57 18.57 0.0K
12:12 18.57 18.57 18.56 18.56 0.4K
12:13 18.56 18.56 18.55 18.56 7.9K
12:14 18.56 18.56 18.56 18.56 0.2K
12:15 18.56 18.57 18.56 18.57 0.7K
12:16 18.57 18.57 18.57 18.57 0.2K
12:17 18.55 18.57 18.55 18.57 4.7K
12:18 18.57 18.57 18.57 18.57 0.8K
12:19 18.57 18.58 18.57 18.58 1.6K
12:20 18.58 18.58 18.57 18.57 1.0K
12:21 18.57 18.57 18.57 18.57 0.4K
12:22 18.57 18.57 18.57 18.57 0.2K
12:23 18.59 18.59 18.59 18.59 0.8K
12:24 18.59 18.60 18.59 18.60 2.0K
12:25 18.61 18.61 18.60 18.60 2.1K
12:26 18.60 18.60 18.60 18.60 0.6K
12:27 18.60 18.62 18.60 18.62 4.2K
12:28 18.62 18.62 18.62 18.62 1.2K
12:29 18.62 18.63 18.62 18.63 1.1K
12:30 18.63 18.63 18.62 18.62 4.2K
12:31 18.62 18.62 18.62 18.62 0.7K
12:32 18.62 18.62 18.61 18.61 0.2K
12:33 18.61 18.61 18.61 18.61 0.4K
12:34 18.61 18.61 18.61 18.61 3.1K
12:35 18.61 18.61 18.61 18.61 0.2K
12:36 18.61 18.61 18.61 18.61 3.5K
12:37 18.61 18.61 18.61 18.61 0.7K
12:38 18.61 18.61 18.61 18.61 0.3K
12:39 18.61 18.61 18.60 18.60 1.6K
12:40 18.60 18.60 18.60 18.60 0.0K
12:41 18.59 18.61 18.59 18.61 7.2K
12:42 18.61 18.61 18.61 18.61 0.6K
12:43 18.61 18.61 18.61 18.61 1.0K
12:44 18.61 18.61 18.61 18.61 0.5K
12:45 18.61 18.61 18.60 18.60 3.6K
12:46 18.61 18.61 18.60 18.60 1.8K
12:47 18.60 18.60 18.60 18.60 0.1K
12:48 18.60 18.60 18.60 18.60 0.3K
12:49 18.60 18.62 18.60 18.62 1.8K
12:50 18.61 18.61 18.61 18.61 0.2K
12:51 18.61 18.61 18.61 18.61 0.0K
12:52 18.61 18.61 18.61 18.61 1.6K
12:53 18.61 18.61 18.60 18.60 0.8K
12:54 18.60 18.60 18.60 18.60 0.2K
12:55 18.60 18.60 18.60 18.60 4.0K
12:56 18.60 18.60 18.58 18.58 5.8K
12:57 18.58 18.58 18.58 18.58 2.0K
12:58 18.58 18.58 18.58 18.58 2.2K
12:59 18.58 18.59 18.58 18.59 2.0K
13:00 18.59 18.62 18.59 18.61 33.3K
13:01 18.61 18.61 18.60 18.61 6.6K
13:02 18.61 18.61 18.60 18.60 0.3K
13:03 18.60 18.63 18.60 18.63 1.0K
13:04 18.60 18.63 18.60 18.63 3.6K
13:05 18.61 18.61 18.58 18.58 12.0K
13:06 18.52 18.53 18.51 18.53 2.5K
13:07 18.53 18.54 18.53 18.54 1.5K
13:08 18.54 18.55 18.54 18.55 0.3K
13:09 18.55 18.55 18.54 18.54 0.5K
13:10 18.54 18.55 18.54 18.55 0.4K
13:11 18.55 18.57 18.55 18.57 1.4K
13:12 18.56 18.56 18.54 18.54 7.5K
13:13 18.54 18.54 18.54 18.54 0.1K
13:14 18.55 18.55 18.54 18.54 1.8K
13:15 18.54 18.55 18.54 18.55 0.5K
13:16 18.55 18.55 18.54 18.54 1.8K
13:17 18.54 18.54 18.53 18.53 4.8K
13:18 18.53 18.53 18.51 18.51 0.9K
13:19 18.51 18.51 18.49 18.49 4.2K
13:20 18.49 18.51 18.49 18.51 0.8K
13:21 18.51 18.53 18.51 18.53 0.8K
13:22 18.53 18.53 18.53 18.53 1.1K
13:23 18.53 18.53 18.53 18.53 0.1K
13:24 18.53 18.53 18.53 18.53 0.4K
13:25 18.53 18.53 18.50 18.50 4.8K
13:26 18.50 18.50 18.50 18.50 0.4K
13:27 18.50 18.50 18.49 18.49 2.0K
13:28 18.49 18.49 18.49 18.49 2.9K
13:29 18.47 18.47 18.44 18.44 7.0K
13:30 18.45 18.45 18.44 18.44 5.2K
13:31 18.44 18.44 18.42 18.42 5.7K
13:32 18.42 18.42 18.42 18.42 4.6K
13:33 18.42 18.42 18.41 18.42 3.8K
13:34 18.42 18.42 18.42 18.42 1.3K
13:35 18.42 18.42 18.41 18.41 2.7K
13:36 18.41 18.41 18.41 18.41 0.6K
13:37 18.41 18.41 18.40 18.40 2.6K
13:38 18.40 18.40 18.40 18.40 0.5K
13:39 18.40 18.40 18.38 18.38 3.0K
13:40 18.38 18.40 18.38 18.40 1.7K
13:41 18.39 18.39 18.39 18.39 9.8K
13:42 18.39 18.39 18.39 18.39 1.1K
13:43 18.39 18.42 18.39 18.42 5.2K
13:44 18.43 18.43 18.42 18.42 4.7K
13:45 18.42 18.42 18.42 18.42 0.2K
13:46 18.40 18.42 18.40 18.42 2.4K
13:47 18.42 18.42 18.42 18.42 0.6K
13:48 18.42 18.42 18.37 18.37 4.5K
13:49 18.37 18.38 18.37 18.38 4.1K
13:50 18.38 18.39 18.37 18.39 1.2K
13:51 18.39 18.39 18.39 18.39 0.6K
13:52 18.39 18.40 18.39 18.40 0.7K
13:53 18.40 18.40 18.39 18.39 0.8K
13:54 18.39 18.40 18.39 18.40 1.9K
13:55 18.40 18.40 18.40 18.40 0.1K
13:56 18.39 18.39 18.37 18.37 9.9K
13:57 18.37 18.37 18.37 18.37 0.4K
13:58 18.37 18.37 18.37 18.37 0.5K
13:59 18.37 18.37 18.36 18.37 1.7K
14:00 18.37 18.37 18.36 18.36 1.5K
14:01 18.35 18.36 18.35 18.36 2.5K
14:02 18.36 18.36 18.36 18.36 0.5K
14:03 18.36 18.37 18.36 18.37 0.6K
14:04 18.37 18.38 18.37 18.37 3.5K
14:05 18.37 18.37 18.37 18.37 5.5K
14:06 18.40 18.40 18.40 18.40 0.5K
14:07 18.40 18.40 18.39 18.40 0.5K
14:08 18.41 18.41 18.41 18.41 0.5K
14:09 18.41 18.41 18.40 18.40 0.9K
14:10 18.40 18.40 18.40 18.40 3.9K
14:11 18.40 18.40 18.39 18.39 1.3K
14:12 18.39 18.41 18.39 18.41 0.7K
14:13 18.41 18.41 18.41 18.41 0.2K
14:14 18.41 18.41 18.41 18.41 0.7K
14:15 18.42 18.42 18.42 18.42 1.6K
14:16 18.40 18.40 18.40 18.40 7.7K
14:17 18.39 18.39 18.38 18.38 0.9K
14:18 18.37 18.37 18.37 18.37 3.5K
14:19 18.37 18.37 18.37 18.37 1.0K
14:20 18.37 18.37 18.37 18.37 0.6K
14:21 18.37 18.37 18.37 18.37 2.7K
14:22 18.37 18.37 18.37 18.37 0.2K
14:23 18.37 18.37 18.36 18.36 0.4K
14:24 18.36 18.36 18.36 18.36 1.2K
14:25 18.36 18.36 18.36 18.36 1.0K
14:26 18.36 18.36 18.36 18.36 1.0K
14:27 18.36 18.36 18.35 18.35 4.0K
14:28 18.34 18.34 18.31 18.32 9.7K
14:29 18.30 18.33 18.30 18.32 1.3K
14:30 18.32 18.32 18.31 18.31 1.7K
14:31 18.32 18.32 18.31 18.31 3.0K
14:32 18.31 18.31 18.31 18.31 0.1K
14:33 18.31 18.31 18.31 18.31 0.4K
14:34 18.32 18.32 18.31 18.31 5.1K
14:35 18.30 18.30 18.30 18.30 2.4K
14:36 18.31 18.31 18.30 18.31 2.1K
14:37 18.32 18.32 18.30 18.31 14.1K
14:38 18.31 18.32 18.31 18.32 0.4K
14:39 18.32 18.32 18.32 18.32 1.2K
14:40 18.32 18.32 18.32 18.32 0.8K
14:41 18.32 18.32 18.32 18.32 1.7K
14:42 18.32 18.32 18.32 18.32 1.8K
14:43 18.32 18.33 18.31 18.31 12.7K
14:44 18.31 18.31 18.30 18.30 2.8K
14:45 18.29 18.30 18.27 18.30 3.7K
14:46 18.30 18.30 18.30 18.30 0.5K
14:47 18.30 18.30 18.29 18.29 0.7K
14:48 18.29 18.29 18.28 18.28 4.0K
14:49 18.26 18.27 18.26 18.26 2.1K
14:50 18.27 18.27 18.27 18.27 1.6K
14:51 18.27 18.27 18.27 18.27 0.7K
14:52 18.27 18.27 18.27 18.27 0.6K
14:53 18.28 18.28 18.28 18.28 2.0K
14:54 18.28 18.28 18.26 18.26 6.0K
14:55 18.26 18.26 18.25 18.25 2.8K
14:56 18.25 18.25 18.25 18.25 0.3K
14:57 18.25 18.26 18.25 18.26 1.6K
14:58 18.26 18.26 18.25 18.25 1.3K
14:59 18.25 18.26 18.25 18.26 6.5K
15:00 18.26 18.27 18.26 18.27 1.7K
15:01 18.27 18.27 18.27 18.27 5.0K
15:02 18.27 18.27 18.25 18.25 1.4K
15:03 18.25 18.26 18.25 18.25 3.3K
15:04 18.25 18.25 18.21 18.21 2.4K
15:05 18.19 18.21 18.19 18.21 5.7K
15:06 18.21 18.21 18.21 18.21 1.0K
15:07 18.22 18.23 18.22 18.23 2.0K
15:08 18.23 18.23 18.22 18.22 4.4K
15:09 18.22 18.23 18.22 18.23 0.8K
15:10 18.23 18.23 18.23 18.23 0.4K
15:11 18.23 18.23 18.23 18.23 0.6K
15:12 18.23 18.23 18.23 18.23 0.7K
15:13 18.23 18.23 18.17 18.17 14.6K
15:14 18.17 18.19 18.17 18.19 2.1K
15:15 18.19 18.19 18.19 18.19 0.6K
15:16 18.19 18.20 18.19 18.20 5.7K
15:17 18.20 18.20 18.20 18.20 0.3K
15:18 18.20 18.20 18.20 18.20 0.9K
15:19 18.20 18.20 18.19 18.19 6.0K
15:20 18.20 18.22 18.18 18.18 8.8K
15:21 18.16 18.20 18.16 18.20 9.8K
15:22 18.20 18.20 18.20 18.20 14.6K
15:23 18.20 18.21 18.20 18.21 2.5K
15:24 18.21 18.21 18.21 18.21 1.4K
15:25 18.18 18.18 18.17 18.17 5.2K
15:26 18.17 18.17 18.16 18.16 1.6K
15:27 18.16 18.16 18.11 18.11 6.2K
15:28 18.14 18.15 18.14 18.15 9.9K
15:29 18.15 18.15 18.13 18.14 7.7K
15:30 18.14 18.14 18.14 18.14 4.2K
15:31 18.15 18.15 18.15 18.15 2.5K
15:32 18.15 18.15 18.14 18.14 6.6K
15:33 18.14 18.15 18.14 18.15 4.2K
15:34 18.15 18.15 18.15 18.15 1.8K
15:35 18.15 18.18 18.14 18.18 4.7K
15:36 18.18 18.18 18.15 18.15 12.0K
15:37 18.15 18.15 18.15 18.15 0.7K
15:38 18.15 18.17 18.15 18.15 12.0K
15:39 18.15 18.16 18.15 18.16 1.1K
15:40 18.16 18.16 18.16 18.16 2.4K
15:41 18.16 18.16 18.16 18.16 4.3K
15:42 18.16 18.17 18.16 18.17 1.9K
15:43 18.17 18.17 18.17 18.17 5.0K
15:44 18.17 18.19 18.17 18.19 2.2K
15:45 18.20 18.20 18.20 18.20 4.2K
15:46 18.19 18.19 18.13 18.13 8.3K
15:47 18.14 18.14 18.14 18.14 6.4K
15:48 18.14 18.14 18.13 18.13 3.8K
15:49 18.14 18.14 18.14 18.14 4.8K
15:50 18.14 18.15 18.14 18.15 18.2K
15:51 18.13 18.16 18.13 18.16 14.2K
15:52 18.18 18.20 18.17 18.20 22.8K
15:53 18.20 18.20 18.17 18.17 11.4K
15:54 18.17 18.20 18.17 18.20 8.8K
15:55 18.20 18.20 18.17 18.19 23.6K
15:56 18.19 18.23 18.18 18.23 27.3K
15:57 18.22 18.22 18.19 18.19 18.9K
15:58 18.20 18.24 18.20 18.20 37.6K
15:59 18.22 18.22 18.22 18.22 23.5K
16:00 18.21 18.23 18.20 18.21 262.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし