インスパイア・メディカル・システムズ (INSP)

INSP
🏛️ アメリカ →
74.20
最終更新: 2025-09-30
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 76.58 76.58 76.58 76.58 11.2K
09:37 76.00 76.00 75.89 75.89 2.2K
09:38 75.85 75.85 75.85 75.85 0.2K
09:39 75.84 76.12 75.84 76.11 0.4K
09:40 75.85 75.85 75.85 75.85 1.0K
09:41 75.91 75.91 75.82 75.82 0.7K
09:42 75.73 75.87 75.45 75.67 7.2K
09:43 75.55 75.55 75.26 75.26 4.7K
09:45 75.47 75.53 75.41 75.53 1.9K
09:46 75.25 75.73 75.03 75.53 36.2K
09:47 75.77 75.93 75.77 75.93 0.9K
09:48 75.80 75.97 75.80 75.97 1.1K
09:50 76.01 76.01 76.01 76.01 1.9K
09:51 75.98 75.99 75.98 75.99 1.8K
09:52 75.99 75.99 75.99 75.99 3.0K
09:53 75.99 76.13 75.99 76.13 2.0K
09:54 75.97 75.97 75.97 75.97 0.8K
09:55 75.95 75.95 75.95 75.95 0.6K
09:56 75.99 75.99 75.97 75.97 0.5K
09:57 75.91 75.91 75.91 75.91 0.2K
09:58 75.70 75.74 75.70 75.74 3.0K
09:59 75.51 75.75 75.51 75.75 2.1K
10:00 75.42 75.42 75.42 75.42 2.2K
10:01 75.46 75.74 75.46 75.74 4.3K
10:02 75.68 75.76 75.60 75.76 8.0K
10:03 75.55 75.76 75.55 75.73 1.6K
10:04 75.76 75.76 75.68 75.76 3.2K
10:05 75.64 76.14 75.57 76.14 7.8K
10:06 76.24 76.32 76.20 76.32 7.2K
10:07 76.55 76.55 76.48 76.49 2.6K
10:08 76.49 76.51 76.49 76.51 1.3K
10:11 76.63 76.67 76.57 76.57 2.3K
10:12 76.65 76.65 76.27 76.32 4.6K
10:13 76.31 76.31 76.23 76.23 1.0K
10:14 76.29 76.29 76.16 76.16 1.1K
10:15 76.00 76.00 75.84 75.84 5.5K
10:16 76.07 76.07 76.07 76.07 5.7K
10:17 76.08 76.08 76.08 76.08 1.2K
10:18 76.08 76.08 76.08 76.08 0.4K
10:19 76.05 76.05 76.05 76.05 0.8K
10:20 76.17 76.17 76.17 76.17 0.6K
10:21 76.17 76.18 76.09 76.18 3.4K
10:22 76.18 76.38 76.18 76.38 3.7K
10:23 76.38 76.38 76.38 76.38 1.0K
10:24 76.39 76.39 76.39 76.39 1.5K
10:25 76.37 76.38 76.36 76.38 1.4K
10:26 76.39 76.39 76.39 76.39 1.6K
10:28 76.23 76.30 76.23 76.30 0.5K
10:30 76.30 76.30 76.30 76.30 2.6K
10:31 76.30 76.30 76.30 76.30 0.8K
10:32 76.26 76.26 76.26 76.26 0.8K
10:33 76.23 76.23 76.23 76.22 0.4K
10:34 76.23 76.23 76.23 76.22 2.1K
10:36 76.16 76.16 76.04 76.15 7.4K
10:37 76.11 76.11 76.10 76.10 1.3K
10:38 76.15 76.15 76.15 76.15 0.3K
10:39 76.15 76.15 76.14 76.14 22.7K
10:40 76.04 76.04 75.93 75.93 3.0K
10:41 75.75 75.75 75.64 75.71 19.3K
10:42 75.85 75.87 75.85 75.87 5.0K
10:43 75.86 75.86 75.86 75.86 0.7K
10:45 75.76 75.78 75.76 75.78 4.2K
10:46 75.73 75.75 75.71 75.75 3.3K
10:47 75.75 75.75 75.70 75.71 1.8K
10:48 75.73 75.76 75.71 75.76 3.9K
10:49 75.83 76.01 75.80 76.01 5.3K
10:50 75.98 75.99 75.98 75.99 1.6K
10:51 75.98 75.99 75.83 75.83 2.3K
10:52 75.99 75.99 75.99 75.99 0.6K
10:54 75.99 75.99 75.99 75.99 1.0K
10:56 75.96 75.97 75.96 75.97 1.4K
10:58 75.96 75.96 75.96 75.96 0.1K
10:59 75.96 76.08 75.96 76.08 0.6K
11:00 76.14 76.21 76.14 76.21 8.5K
11:01 76.21 76.21 76.21 76.21 1.9K
11:03 76.21 76.31 76.21 76.31 2.6K
11:05 76.32 76.33 76.32 76.33 1.1K
11:07 76.36 76.36 76.36 76.36 1.0K
11:08 76.23 76.23 76.23 76.23 2.1K
11:09 76.26 76.26 76.07 76.07 3.8K
11:11 76.07 76.07 75.96 75.96 1.8K
11:12 75.92 75.92 75.92 75.92 2.1K
11:13 75.76 75.76 75.76 75.76 0.6K
11:14 75.93 75.93 75.78 75.86 0.9K
11:17 75.94 75.94 75.65 75.65 2.2K
11:18 75.73 75.73 75.73 75.72 0.4K
11:19 75.70 75.70 75.65 75.65 1.3K
11:20 75.71 75.71 75.71 75.71 1.2K
11:21 75.70 75.71 75.67 75.67 1.5K
11:22 75.62 75.70 75.62 75.68 9.0K
11:23 75.69 75.82 75.69 75.82 3.3K
11:24 75.83 75.83 75.72 75.82 1.5K
11:25 75.82 75.82 75.79 75.79 1.0K
11:26 75.91 76.04 75.91 76.04 9.3K
11:27 76.04 76.04 76.04 76.04 1.5K
11:30 76.02 76.06 76.02 76.04 0.8K
11:32 76.10 76.10 76.07 76.07 1.2K
11:33 76.08 76.16 76.08 76.14 1.6K
11:34 76.14 76.14 76.14 76.14 1.2K
11:35 76.14 76.14 76.14 76.14 0.4K
11:36 76.14 76.14 76.08 76.08 0.6K
11:37 76.12 76.20 76.12 76.20 0.6K
11:38 76.20 76.20 76.10 76.10 1.6K
11:39 76.12 76.12 76.12 76.12 1.4K
11:40 76.12 76.18 76.12 76.18 2.8K
11:41 76.26 76.31 76.26 76.31 1.2K
11:42 76.29 76.41 76.29 76.41 1.6K
11:44 76.30 76.30 76.30 76.30 0.3K
11:45 76.39 76.40 76.39 76.39 1.4K
11:46 76.40 76.40 76.40 76.40 0.2K
11:47 76.49 76.56 76.49 76.56 3.9K
11:48 76.57 76.57 76.57 76.57 3.4K
11:49 76.57 76.61 76.57 76.61 0.8K
11:52 76.58 76.58 76.56 76.58 0.7K
11:53 76.58 76.58 76.58 76.58 0.1K
11:54 76.58 76.58 76.36 76.36 6.3K
11:55 76.43 76.43 76.39 76.39 0.9K
11:56 76.31 76.31 76.31 76.31 2.2K
11:57 76.32 76.33 76.32 76.33 0.6K
11:58 76.34 76.34 76.34 76.33 0.2K
11:59 76.34 76.34 76.34 76.34 0.5K
12:00 76.38 76.38 76.38 76.38 1.1K
12:01 76.33 76.36 76.33 76.36 1.3K
12:02 76.36 76.65 76.36 76.54 6.3K
12:03 76.52 76.58 76.52 76.53 0.5K
12:04 76.53 76.53 76.53 76.53 0.2K
12:05 76.55 76.55 76.54 76.54 0.4K
12:06 76.54 76.54 76.54 76.54 0.9K
12:07 76.66 76.66 76.61 76.66 1.5K
12:08 76.68 76.74 76.68 76.74 1.2K
12:09 76.78 76.78 76.78 76.78 0.7K
12:10 76.90 76.90 76.79 76.79 1.2K
12:12 76.81 76.81 76.81 76.81 0.8K
12:14 76.85 76.85 76.85 76.85 0.5K
12:16 76.83 76.83 76.75 76.75 1.3K
12:17 76.78 76.82 76.78 76.82 1.4K
12:18 76.74 76.74 76.74 76.74 1.1K
12:20 76.85 76.85 76.85 76.85 0.2K
12:21 76.83 76.83 76.83 76.83 0.1K
12:22 76.83 76.83 76.83 76.83 1.3K
12:24 76.81 76.81 76.81 76.81 0.9K
12:25 76.87 76.94 76.87 76.94 1.8K
12:26 76.88 76.98 76.88 76.98 0.7K
12:27 76.86 76.88 76.86 76.88 0.7K
12:28 76.87 76.88 76.87 76.88 0.7K
12:29 76.79 76.86 76.79 76.86 1.3K
12:31 76.93 76.93 76.92 76.92 1.9K
12:32 76.92 76.92 76.92 76.92 0.6K
12:34 76.92 76.92 76.92 76.92 0.3K
12:35 76.83 76.83 76.79 76.79 2.3K
12:36 76.78 76.78 76.78 76.78 1.3K
12:38 76.76 76.76 76.76 76.76 0.6K
12:39 76.79 76.79 76.79 76.79 0.4K
12:40 76.79 76.79 76.77 76.77 1.0K
12:41 76.79 76.79 76.79 76.79 0.4K
12:42 76.79 76.79 76.79 76.79 1.5K
12:43 76.82 77.08 76.82 77.06 6.6K
12:44 77.06 77.06 77.06 77.06 0.5K
12:45 77.07 77.07 77.07 77.07 0.6K
12:46 77.00 77.00 76.92 76.92 2.2K
12:48 76.92 76.92 76.92 76.92 2.1K
12:50 76.90 76.90 76.90 76.90 1.3K
12:52 76.99 76.99 76.84 76.91 1.4K
12:53 76.90 76.90 76.90 76.90 0.2K
12:54 76.96 76.97 76.96 76.97 0.2K
12:55 76.91 76.99 76.91 76.99 3.2K
12:56 77.02 77.02 77.02 77.02 1.5K
12:57 76.99 76.99 76.99 76.99 0.6K
12:59 77.03 77.13 77.03 77.05 4.1K
13:00 77.08 77.08 77.08 77.08 0.4K
13:01 77.14 77.14 77.14 77.14 0.5K
13:03 77.05 77.05 77.05 77.05 2.6K
13:04 77.05 77.05 77.00 77.05 0.5K
13:05 77.07 77.07 77.06 77.06 0.9K
13:06 77.09 77.09 77.09 77.09 0.7K
13:07 77.06 77.17 77.06 77.17 2.8K
13:10 77.20 77.20 77.20 77.20 0.1K
13:11 77.13 77.18 77.13 77.18 0.4K
13:12 77.21 77.29 77.21 77.29 1.2K
13:13 77.25 77.25 77.25 77.25 0.2K
13:14 77.26 77.26 77.26 77.26 1.6K
13:15 77.55 77.55 77.43 77.43 9.0K
13:16 77.56 77.56 77.54 77.54 0.4K
13:17 77.56 77.67 77.56 77.58 1.9K
13:18 77.68 77.68 77.55 77.58 1.5K
13:19 77.59 77.67 77.59 77.67 0.5K
13:20 77.68 77.68 77.59 77.64 1.1K
13:21 77.58 77.58 77.56 77.56 5.8K
13:22 77.56 77.64 77.56 77.57 0.8K
13:23 77.64 77.64 77.64 77.64 0.2K
13:24 77.64 77.64 77.64 77.64 0.4K
13:25 77.63 77.74 77.62 77.62 6.4K
13:26 77.64 77.73 77.64 77.73 0.6K
13:27 77.74 77.74 77.74 77.74 0.1K
13:28 77.72 77.72 77.72 77.72 0.8K
13:29 77.68 77.75 77.68 77.75 1.1K
13:30 77.75 77.75 77.75 77.75 1.3K
13:31 77.70 77.71 77.70 77.71 0.5K
13:32 77.63 77.65 77.62 77.62 3.0K
13:33 77.63 77.63 77.55 77.55 2.9K
13:34 77.58 77.59 77.55 77.59 3.5K
13:35 77.63 77.63 77.63 77.63 0.8K
13:36 77.62 77.76 77.62 77.76 2.8K
13:37 77.77 77.77 77.77 77.77 0.2K
13:38 77.77 77.77 77.77 77.77 0.8K
13:39 77.79 77.81 77.74 77.74 0.7K
13:40 77.81 77.81 77.74 77.81 0.9K
13:41 77.80 77.82 77.76 77.82 2.3K
13:42 77.85 77.85 77.85 77.85 1.8K
13:44 77.81 77.81 77.81 77.81 0.7K
13:45 77.82 77.82 77.77 77.77 1.2K
13:46 77.82 77.82 77.76 77.82 2.1K
13:47 77.82 77.82 77.74 77.74 1.8K
13:48 77.82 77.82 77.82 77.82 1.8K
13:49 77.82 77.82 77.82 77.82 0.8K
13:50 77.83 77.83 77.83 77.83 1.5K
13:51 77.82 77.86 77.80 77.86 1.7K
13:53 77.88 77.90 77.86 77.90 3.2K
13:54 77.89 77.93 77.89 77.93 0.7K
13:56 77.89 77.89 77.80 77.81 3.7K
13:57 77.81 77.81 77.81 77.81 0.5K
13:58 77.86 77.88 77.86 77.88 1.9K
13:59 77.73 77.79 77.73 77.78 3.8K
14:00 77.80 77.80 77.70 77.70 1.7K
14:01 77.71 77.78 77.71 77.78 1.8K
14:03 77.74 77.78 77.74 77.78 1.0K
14:04 77.74 77.74 77.74 77.74 1.7K
14:05 77.73 77.73 77.73 77.73 0.9K
14:06 77.80 77.80 77.80 77.80 0.3K
14:07 77.80 77.80 77.78 77.80 0.7K
14:08 77.75 77.80 77.75 77.80 1.0K
14:09 77.80 77.80 77.71 77.71 3.5K
14:10 77.70 77.74 77.70 77.74 2.1K
14:11 77.78 77.79 77.74 77.79 4.5K
14:12 77.79 77.79 77.73 77.73 0.7K
14:13 77.72 77.72 77.68 77.68 2.9K
14:14 77.67 77.74 77.67 77.74 2.3K
14:16 77.82 77.82 77.82 77.82 2.2K
14:17 77.80 77.82 77.80 77.80 0.8K
14:18 77.81 77.85 77.81 77.85 7.0K
14:20 77.82 77.82 77.77 77.77 2.3K
14:21 77.82 77.82 77.82 77.82 0.2K
14:22 77.94 78.05 77.94 78.05 3.3K
14:23 77.99 77.99 77.99 77.99 0.7K
14:24 78.00 78.00 78.00 78.00 0.3K
14:25 78.08 78.08 78.00 78.00 2.1K
14:26 78.00 78.08 77.92 77.92 3.7K
14:27 77.71 77.71 77.64 77.64 1.3K
14:28 77.70 77.70 77.70 77.70 1.3K
14:29 77.76 77.76 77.76 77.76 1.6K
14:30 77.73 77.73 77.73 77.73 0.8K
14:31 77.70 77.70 77.70 77.70 0.9K
14:33 77.65 77.65 77.65 77.65 1.6K
14:34 77.73 77.73 77.73 77.73 3.7K
14:35 77.74 77.74 77.74 77.74 0.2K
14:36 77.74 77.74 77.74 77.74 0.5K
14:37 77.75 77.82 77.75 77.82 1.8K
14:38 77.89 77.89 77.73 77.73 4.7K
14:40 77.76 77.76 77.76 77.76 1.0K
14:42 77.76 77.76 77.76 77.76 0.7K
14:43 77.73 77.75 77.73 77.75 0.8K
14:44 77.76 77.82 77.76 77.82 2.4K
14:45 77.84 77.89 77.82 77.82 0.7K
14:46 77.82 77.82 77.72 77.72 2.3K
14:47 77.77 77.88 77.77 77.88 1.4K
14:49 77.79 77.79 77.79 77.79 0.5K
14:50 77.79 77.79 77.79 77.79 0.7K
14:51 77.70 77.70 77.65 77.65 2.0K
14:52 77.63 77.63 77.60 77.60 1.5K
14:53 77.57 77.57 77.57 77.57 0.1K
14:54 77.58 77.63 77.58 77.63 1.1K
14:55 77.59 77.59 77.59 77.59 0.3K
14:56 77.59 77.59 77.59 77.59 0.1K
14:57 77.54 77.54 77.49 77.54 4.1K
14:58 77.56 77.60 77.56 77.60 3.0K
14:59 77.54 77.54 77.54 77.54 0.9K
15:00 77.49 77.49 77.45 77.45 3.0K
15:01 77.43 77.43 77.43 77.43 0.6K
15:02 77.44 77.44 77.44 77.44 1.0K
15:03 77.40 77.40 77.40 77.40 0.4K
15:05 77.37 77.37 77.27 77.27 2.6K
15:06 77.34 77.34 77.34 77.33 0.5K
15:07 77.20 77.21 77.17 77.21 1.8K
15:08 77.21 77.21 77.18 77.18 1.6K
15:09 77.17 77.17 77.16 77.16 2.2K
15:10 77.10 77.16 77.10 77.16 0.6K
15:11 77.15 77.16 77.15 77.16 2.5K
15:12 77.16 77.16 77.16 77.16 0.4K
15:13 77.16 77.16 77.16 77.16 0.5K
15:14 77.16 77.16 77.16 77.16 0.9K
15:15 77.10 77.10 77.06 77.06 4.3K
15:16 77.07 77.10 77.07 77.10 2.1K
15:18 77.28 77.28 77.24 77.28 11.2K
15:20 77.33 77.42 77.33 77.42 2.1K
15:21 77.42 77.42 77.35 77.41 5.7K
15:22 77.39 77.39 77.39 77.39 0.3K
15:23 77.40 77.40 77.40 77.40 1.6K
15:24 77.40 77.42 77.40 77.42 0.6K
15:25 77.40 77.40 77.36 77.36 1.3K
15:26 77.42 77.42 77.29 77.29 4.6K
15:28 77.22 77.22 77.22 77.22 0.6K
15:29 77.22 77.22 77.17 77.17 1.5K
15:30 77.23 77.23 77.23 77.23 1.1K
15:31 77.23 77.23 77.21 77.21 1.0K
15:32 77.24 77.24 77.24 77.24 0.4K
15:33 77.21 77.21 77.08 77.08 5.2K
15:35 77.02 77.02 77.02 77.02 1.0K
15:36 77.01 77.04 76.98 76.98 2.1K
15:37 76.94 76.94 76.94 76.94 0.9K
15:38 76.91 76.93 76.91 76.93 1.3K
15:39 76.91 76.92 76.91 76.92 8.0K
15:40 76.92 76.99 76.92 76.99 3.5K
15:41 76.91 76.91 76.91 76.91 3.6K
15:42 76.98 76.98 76.98 76.97 1.6K
15:43 76.89 76.91 76.89 76.91 1.0K
15:44 76.88 76.88 76.88 76.88 1.2K
15:45 76.92 76.96 76.92 76.96 4.5K
15:46 76.89 76.89 76.89 76.89 3.5K
15:47 76.85 76.85 76.80 76.80 3.0K
15:48 76.82 76.82 76.80 76.80 2.6K
15:49 76.74 76.74 76.70 76.74 7.8K
15:50 76.78 76.94 76.77 76.94 12.4K
15:51 76.93 77.26 76.93 77.13 11.3K
15:52 77.14 77.31 77.11 77.31 5.9K
15:53 77.35 77.42 77.31 77.42 3.2K
15:54 77.47 77.47 77.40 77.40 3.7K
15:55 77.35 77.35 77.24 77.33 12.9K
15:56 77.28 77.37 77.20 77.33 15.3K
15:57 77.40 77.46 77.32 77.33 11.3K
15:58 77.35 77.35 77.24 77.24 18.1K
15:59 77.25 77.32 77.10 77.32 217.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし