インストールド・ビルディング・プロダクツ (IBP)

IBP
🏛️ アメリカ →
243.16
最終更新: 2025-10-08
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
09:31 193.77 194.57 191.48 194.57 3.0K
09:32 194.57 194.57 193.08 193.08 0.5K
09:33 193.08 194.29 193.08 194.29 0.7K
09:34 195.00 195.00 195.00 195.00 0.1K
09:35 195.00 195.00 195.00 195.00 0.3K
09:36 195.00 195.00 195.00 195.00 0.3K
09:37 195.00 195.00 195.00 195.00 0.3K
09:38 195.00 195.00 195.00 195.00 0.1K
09:39 195.00 195.00 195.00 195.00 0.0K
09:40 195.00 195.00 195.00 195.00 0.1K
09:41 195.00 195.00 195.00 195.00 0.2K
09:42 195.00 195.00 195.00 195.00 0.1K
09:43 194.00 194.00 194.00 194.00 0.5K
09:44 194.00 194.00 194.00 194.00 0.1K
09:45 194.00 194.39 194.00 194.39 1.6K
09:46 194.39 194.39 194.25 194.25 0.2K
09:47 194.25 194.25 194.25 194.25 0.1K
09:48 194.25 195.19 194.25 195.19 0.7K
09:49 195.19 195.19 195.19 195.19 0.1K
09:50 195.19 195.19 195.19 195.19 0.2K
09:51 195.19 195.19 195.19 195.19 0.0K
09:52 195.19 195.19 195.19 195.19 0.0K
09:53 195.19 195.19 194.52 194.52 0.5K
09:54 194.52 194.52 194.52 194.52 0.0K
09:55 194.52 194.52 194.52 194.52 0.0K
09:56 194.52 194.52 194.14 194.14 0.6K
09:57 193.98 194.26 193.98 194.21 7.7K
09:58 194.21 194.21 194.21 194.21 0.4K
09:59 194.21 194.21 193.88 193.88 1.4K
10:00 193.88 193.88 193.88 193.88 0.2K
10:01 193.88 194.48 193.88 194.48 1.8K
10:02 193.54 193.54 193.54 193.54 1.2K
10:03 193.54 193.54 193.54 193.54 0.4K
10:04 193.54 193.54 193.54 193.54 0.6K
10:05 193.54 193.54 193.54 193.54 0.2K
10:06 193.54 193.88 193.54 193.88 0.9K
10:07 193.88 193.88 193.88 193.88 0.2K
10:08 194.36 194.36 194.36 194.36 0.6K
10:09 194.36 195.83 194.36 195.83 1.8K
10:10 195.98 196.02 195.63 196.00 8.9K
10:11 196.00 196.05 196.00 196.05 3.2K
10:12 196.05 196.05 196.05 196.05 1.1K
10:13 196.05 196.05 196.05 196.05 1.2K
10:14 195.31 195.31 195.31 195.31 0.6K
10:15 195.31 195.31 195.31 195.31 0.0K
10:16 195.31 195.49 195.31 195.49 1.1K
10:17 195.49 195.49 195.49 195.49 0.8K
10:18 195.49 195.94 195.49 195.94 0.4K
10:19 195.94 195.94 195.94 195.94 1.2K
10:20 195.86 195.86 195.32 195.32 0.5K
10:21 195.32 195.46 195.32 195.46 0.1K
10:22 195.46 195.46 195.46 195.46 0.1K
10:23 195.46 195.46 195.46 195.46 0.4K
10:24 195.46 195.46 195.46 195.46 0.4K
10:25 195.16 195.16 195.16 195.16 0.5K
10:26 195.16 195.16 195.16 195.16 0.0K
10:27 195.16 195.27 195.16 195.27 1.0K
10:28 195.28 195.48 195.28 195.48 1.8K
10:29 195.48 195.48 195.48 195.48 0.2K
10:30 195.48 195.48 195.48 195.48 0.0K
10:31 195.48 195.48 195.48 195.48 0.0K
10:32 195.48 195.98 195.48 195.98 0.9K
10:33 195.98 195.98 195.98 195.98 0.0K
10:34 195.98 195.98 195.98 195.98 0.0K
10:35 195.98 195.98 195.98 195.98 0.0K
10:36 195.98 195.98 195.45 195.45 0.1K
10:37 195.45 195.96 195.45 195.96 1.2K
10:38 195.99 195.99 195.99 195.99 0.8K
10:39 195.99 195.99 195.99 195.99 0.0K
10:40 195.99 195.99 195.99 195.99 0.0K
10:41 196.52 196.52 196.52 196.52 1.1K
10:42 196.52 196.52 196.52 196.52 0.1K
10:43 196.52 196.52 196.52 196.52 0.1K
10:44 196.52 196.52 196.52 196.52 0.2K
10:45 196.52 196.52 196.52 196.52 0.1K
10:46 196.52 196.52 196.52 196.52 0.1K
10:47 196.52 196.52 196.52 196.52 0.7K
10:48 196.52 196.52 196.52 196.52 0.2K
10:49 196.52 196.52 196.52 196.52 0.1K
10:50 196.52 196.52 196.52 196.52 0.0K
10:51 196.18 196.58 196.18 196.58 1.9K
10:52 196.58 196.58 196.58 196.58 0.1K
10:53 196.58 196.58 196.58 196.58 0.1K
10:54 196.58 196.58 196.58 196.58 0.1K
10:55 196.58 196.58 196.58 196.58 0.2K
10:56 196.58 196.68 196.58 196.68 1.9K
10:57 196.64 196.84 196.64 196.84 2.0K
10:58 196.84 197.24 196.84 197.24 0.3K
10:59 197.24 197.24 197.24 197.24 0.2K
11:00 197.24 197.24 197.24 197.24 0.0K
11:01 197.24 197.24 197.24 197.24 0.2K
11:02 197.24 197.24 197.24 197.24 0.1K
11:03 197.24 197.24 197.24 197.24 0.1K
11:04 197.24 197.24 197.24 197.24 0.3K
11:05 197.54 197.54 197.54 197.54 3.8K
11:06 197.54 197.54 197.54 197.54 0.8K
11:07 197.54 197.54 197.54 197.54 0.1K
11:08 197.54 197.54 197.54 197.54 0.0K
11:09 197.54 197.54 197.18 197.18 0.1K
11:10 197.18 197.18 197.18 197.18 0.2K
11:11 197.18 197.18 197.18 197.18 0.2K
11:12 197.18 197.18 197.18 197.18 0.5K
11:13 197.18 198.24 197.18 198.24 2.4K
11:14 198.24 198.24 198.24 198.24 0.6K
11:15 198.24 198.24 198.24 198.24 0.6K
11:16 197.90 197.90 197.90 197.90 1.2K
11:17 197.90 197.90 197.90 197.90 0.1K
11:18 197.90 197.90 197.88 197.88 0.3K
11:19 197.88 197.88 197.88 197.88 0.1K
11:20 197.88 197.88 197.51 197.51 0.4K
11:21 197.51 197.73 197.51 197.73 0.4K
11:22 197.73 197.73 197.73 197.73 0.0K
11:23 197.73 197.73 197.73 197.73 0.0K
11:24 197.73 197.73 197.73 197.73 0.1K
11:25 197.73 197.73 197.73 197.73 0.1K
11:26 197.73 197.73 197.73 197.73 0.0K
11:27 197.73 198.27 197.73 198.27 2.3K
11:28 198.20 198.20 198.20 198.20 0.3K
11:29 198.20 198.20 198.20 198.20 0.8K
11:30 198.20 198.20 198.20 198.20 0.0K
11:31 198.20 198.20 198.20 198.20 0.1K
11:32 198.00 198.00 198.00 198.00 0.8K
11:33 198.00 198.00 198.00 198.00 0.2K
11:34 198.00 198.00 198.00 198.00 0.0K
11:35 198.09 198.09 198.09 198.09 0.2K
11:36 198.09 198.09 198.09 198.09 0.2K
11:37 198.09 198.09 198.09 198.09 0.1K
11:38 198.09 198.09 198.02 198.02 2.1K
11:39 198.02 198.02 198.02 198.02 0.1K
11:40 198.02 198.02 198.02 198.02 0.1K
11:41 198.02 198.02 198.02 198.02 0.1K
11:42 198.02 198.02 197.83 197.83 1.3K
11:43 197.83 197.97 197.83 197.95 4.2K
11:44 197.95 197.95 197.46 197.46 3.7K
11:45 197.46 197.81 197.46 197.75 3.7K
11:46 197.75 197.75 197.33 197.33 0.6K
11:47 197.33 197.33 197.33 197.33 0.1K
11:48 197.33 197.33 197.33 197.33 0.0K
11:49 197.44 197.44 197.44 197.44 0.5K
11:50 197.44 197.56 197.44 197.56 0.2K
11:51 197.56 197.56 197.56 197.56 0.4K
11:52 197.56 197.56 197.56 197.56 0.1K
11:53 197.56 197.56 197.56 197.56 0.1K
11:54 197.56 197.56 197.56 197.56 0.2K
11:55 197.56 197.56 197.56 197.56 0.0K
11:56 197.56 197.56 197.56 197.56 0.3K
11:57 197.56 197.56 197.56 197.56 0.0K
11:58 197.56 197.56 197.56 197.56 0.0K
11:59 197.48 197.48 197.48 197.48 0.2K
12:00 197.48 197.48 197.48 197.48 0.0K
12:01 197.48 197.48 197.48 197.48 0.1K
12:02 197.21 197.21 197.21 197.21 0.5K
12:03 197.21 197.21 197.21 197.21 0.3K
12:04 197.21 197.21 197.21 197.21 0.0K
12:05 197.21 197.62 197.21 197.52 1.4K
12:06 197.52 197.52 197.52 197.52 0.5K
12:07 197.52 197.96 197.52 197.96 1.2K
12:08 197.97 197.97 197.97 197.97 0.2K
12:09 197.97 197.97 197.97 197.97 0.0K
12:10 197.97 197.97 197.97 197.97 0.2K
12:11 197.97 197.97 197.97 197.97 0.6K
12:12 197.97 198.29 197.97 198.29 0.3K
12:13 198.29 198.29 198.29 198.29 0.1K
12:14 198.29 198.29 198.29 198.29 0.1K
12:15 198.29 198.49 198.29 198.49 0.5K
12:16 198.49 198.49 198.14 198.23 1.4K
12:17 198.23 198.23 198.23 198.23 0.2K
12:18 198.23 198.23 198.23 198.23 0.0K
12:19 198.23 198.45 198.23 198.45 0.7K
12:20 198.45 198.47 198.45 198.47 0.8K
12:21 198.47 198.47 198.47 198.47 0.2K
12:22 198.40 198.40 198.31 198.31 0.8K
12:23 198.39 198.39 198.39 198.39 0.2K
12:24 198.39 198.39 198.21 198.21 0.4K
12:25 198.21 198.21 198.21 198.21 0.0K
12:26 198.21 198.23 198.12 198.23 4.3K
12:27 198.27 198.27 198.27 198.27 1.2K
12:28 198.27 198.27 198.27 198.27 0.0K
12:29 198.33 198.33 198.33 198.33 0.9K
12:30 198.33 198.33 198.33 198.33 0.2K
12:31 198.62 198.62 198.62 198.62 1.3K
12:32 198.62 198.62 198.62 198.62 0.3K
12:33 198.62 198.62 198.62 198.62 0.1K
12:34 198.74 198.74 198.60 198.64 3.6K
12:35 198.56 198.56 198.44 198.45 1.9K
12:36 198.45 198.45 198.45 198.45 1.2K
12:37 198.45 198.45 198.31 198.31 0.5K
12:38 198.33 198.33 198.33 198.33 0.5K
12:39 198.11 198.25 197.96 197.96 2.0K
12:40 197.96 197.96 197.96 197.96 0.1K
12:41 197.96 197.96 197.96 197.96 0.0K
12:42 197.96 197.96 197.96 197.96 0.1K
12:43 197.96 197.96 197.96 197.96 0.3K
12:44 197.96 197.96 197.96 197.96 0.3K
12:45 197.96 197.96 197.96 197.96 0.1K
12:46 197.96 197.96 197.96 197.96 1.3K
12:47 197.96 197.96 197.86 197.86 0.4K
12:48 197.86 197.86 197.86 197.86 0.1K
12:49 197.86 197.89 197.82 197.89 5.4K
12:50 197.89 197.89 197.89 197.89 0.1K
12:51 197.89 197.89 197.89 197.89 0.0K
12:52 198.13 198.13 198.13 198.13 0.2K
12:53 198.13 198.13 198.13 198.13 0.3K
12:54 198.13 198.13 198.13 198.13 0.0K
12:55 198.14 198.14 197.98 197.98 0.4K
12:56 197.98 197.98 197.98 197.98 0.2K
12:57 197.98 197.98 197.98 197.98 0.0K
12:58 197.98 197.98 197.98 197.98 0.0K
12:59 197.98 197.98 197.94 197.94 0.6K
13:00 197.94 197.94 197.94 197.94 0.1K
13:01 197.94 197.94 197.73 197.73 0.5K
13:02 197.73 197.73 197.73 197.73 0.0K
13:03 197.73 197.80 197.73 197.80 0.2K
13:04 197.80 197.80 197.80 197.80 0.0K
13:05 197.80 197.80 197.80 197.80 0.0K
13:06 197.80 197.80 197.80 197.80 0.0K
13:07 197.80 197.80 197.80 197.80 0.1K
13:08 197.80 197.80 197.80 197.80 0.1K
13:09 197.80 197.80 197.80 197.80 0.6K
13:10 197.80 197.80 197.80 197.80 0.0K
13:11 197.80 197.80 197.80 197.80 0.0K
13:12 197.80 197.87 197.80 197.87 2.0K
13:13 197.87 197.87 197.87 197.87 0.2K
13:14 197.87 197.87 197.87 197.87 0.2K
13:15 197.87 197.87 197.87 197.87 0.1K
13:16 197.87 197.87 197.87 197.87 0.2K
13:17 197.87 197.87 197.87 197.87 0.0K
13:18 197.87 197.87 197.87 197.87 0.1K
13:19 197.87 197.92 197.87 197.92 2.3K
13:20 197.92 197.92 197.92 197.92 0.7K
13:21 197.92 197.92 197.92 197.92 0.0K
13:22 197.92 197.92 197.92 197.92 0.1K
13:23 197.92 197.92 197.92 197.92 0.0K
13:24 197.92 197.92 197.92 197.92 0.1K
13:25 197.92 197.92 197.92 197.92 0.0K
13:26 197.92 197.92 197.92 197.92 0.0K
13:27 197.92 197.92 197.92 197.92 0.0K
13:28 197.92 197.92 197.92 197.92 0.0K
13:29 197.92 197.92 197.92 197.92 0.1K
13:30 197.92 197.92 197.92 197.92 0.6K
13:31 197.92 197.92 197.70 197.70 1.7K
13:32 197.70 197.70 197.70 197.70 0.4K
13:33 197.70 197.70 197.70 197.70 0.1K
13:34 197.70 197.70 197.70 197.70 0.2K
13:35 197.70 198.16 197.70 198.16 0.9K
13:36 198.16 198.16 198.16 198.16 0.0K
13:37 198.23 198.23 198.23 198.23 0.2K
13:38 198.23 198.23 198.08 198.17 0.4K
13:39 198.17 198.17 198.17 198.17 0.2K
13:40 198.17 198.17 198.17 198.17 0.3K
13:41 198.16 198.16 198.16 198.16 0.1K
13:42 198.16 198.16 198.12 198.14 0.5K
13:43 198.14 198.14 198.14 198.14 0.2K
13:44 198.14 198.14 198.14 198.14 0.6K
13:45 198.14 198.14 198.14 198.14 0.2K
13:46 198.14 198.14 198.14 198.14 0.1K
13:47 198.14 198.17 198.14 198.17 0.7K
13:48 198.17 198.17 198.17 198.17 0.4K
13:49 198.17 198.22 198.17 198.22 1.2K
13:50 198.22 198.40 198.22 198.40 0.8K
13:51 198.40 198.40 198.40 198.40 0.0K
13:52 198.40 198.40 198.40 198.40 0.1K
13:53 198.40 198.40 198.21 198.21 0.9K
13:54 198.21 198.21 198.21 198.21 0.0K
13:55 198.21 198.21 198.21 198.21 0.3K
13:56 198.21 198.21 198.21 198.21 0.0K
13:57 198.21 198.41 198.21 198.41 1.6K
13:58 198.41 198.41 198.41 198.41 0.7K
13:59 198.41 198.41 198.41 198.41 0.0K
14:00 198.41 198.41 198.41 198.41 0.0K
14:01 198.41 198.41 198.41 198.41 0.3K
14:02 198.41 198.41 198.41 198.41 0.1K
14:03 198.41 198.41 198.41 198.41 0.1K
14:04 198.41 198.41 198.41 198.41 0.1K
14:05 198.41 198.41 198.19 198.19 0.8K
14:06 198.19 198.19 198.12 198.12 0.4K
14:07 198.12 198.19 198.12 198.19 1.2K
14:08 198.19 198.19 198.19 198.19 0.0K
14:09 198.19 198.19 198.19 198.19 0.1K
14:10 198.19 198.19 198.19 198.19 0.1K
14:11 198.19 198.19 198.19 198.19 0.1K
14:12 198.19 198.19 198.19 198.19 0.1K
14:13 198.19 198.19 198.19 198.19 0.1K
14:14 198.19 198.19 198.19 198.19 0.1K
14:15 198.19 198.19 198.19 198.19 0.2K
14:16 198.19 198.19 198.19 198.19 0.1K
14:17 198.19 198.19 198.19 198.19 0.1K
14:18 198.19 198.19 198.19 198.19 0.1K
14:19 198.19 198.19 198.19 198.19 0.0K
14:20 198.19 198.19 198.19 198.19 0.1K
14:21 198.19 198.19 198.19 198.19 0.1K
14:22 198.19 198.43 198.19 198.43 2.8K
14:23 198.43 198.47 198.43 198.47 0.8K
14:24 198.47 198.48 198.47 198.48 0.5K
14:25 198.48 198.48 198.48 198.48 0.0K
14:26 198.48 198.48 198.48 198.48 0.0K
14:27 198.48 198.48 198.48 198.48 0.3K
14:28 198.47 198.47 198.47 198.47 0.7K
14:29 198.47 198.47 198.47 198.47 0.0K
14:30 198.47 198.47 198.47 198.47 0.1K
14:31 198.47 198.47 198.47 198.47 0.3K
14:32 198.47 198.47 198.47 198.47 0.1K
14:33 198.47 198.47 198.47 198.47 0.1K
14:34 198.47 198.56 198.47 198.56 0.4K
14:35 198.56 198.56 198.56 198.56 0.0K
14:36 198.56 198.56 198.56 198.56 0.0K
14:37 198.56 198.56 198.56 198.56 0.0K
14:38 198.56 198.56 198.56 198.56 0.1K
14:39 198.32 198.32 198.32 198.32 0.1K
14:40 198.32 198.32 198.32 198.32 0.0K
14:41 198.32 198.32 198.32 198.32 0.1K
14:42 198.32 198.32 198.32 198.32 0.1K
14:43 198.32 198.51 198.32 198.51 0.2K
14:44 198.51 198.51 198.51 198.51 0.1K
14:45 198.51 198.51 198.51 198.51 0.2K
14:46 198.51 198.51 198.51 198.51 0.0K
14:47 198.51 198.68 198.51 198.68 4.0K
14:48 198.68 198.68 198.68 198.68 0.5K
14:49 198.79 198.79 198.60 198.60 0.3K
14:50 198.60 198.77 198.60 198.77 0.6K
14:51 198.77 198.77 198.77 198.77 0.0K
14:52 198.77 198.77 198.72 198.72 0.2K
14:53 198.72 198.72 198.72 198.72 0.1K
14:54 198.72 198.72 198.72 198.72 0.0K
14:55 198.72 198.72 198.72 198.72 0.1K
14:56 198.72 198.72 198.72 198.72 1.0K
14:57 198.72 198.72 198.72 198.72 0.1K
14:58 198.72 198.72 198.72 198.72 0.0K
14:59 198.81 198.81 198.81 198.81 0.7K
15:00 198.81 198.81 198.81 198.81 0.8K
15:01 198.81 198.81 198.81 198.81 0.4K
15:02 198.81 198.81 198.81 198.81 0.1K
15:03 198.81 198.81 198.81 198.81 0.0K
15:04 198.81 198.81 198.81 198.81 0.2K
15:05 198.81 198.81 198.81 198.81 0.3K
15:06 198.81 198.81 198.79 198.79 1.5K
15:07 198.79 198.79 198.79 198.79 0.2K
15:08 198.79 198.88 198.79 198.88 0.4K
15:09 198.80 198.80 198.80 198.80 0.6K
15:10 198.80 198.80 198.80 198.80 0.1K
15:11 198.80 198.80 198.52 198.52 0.9K
15:12 198.35 198.54 198.35 198.54 16.2K
15:13 198.54 198.54 198.45 198.45 1.6K
15:14 198.45 198.45 198.45 198.45 0.1K
15:15 198.45 198.45 198.30 198.30 0.5K
15:16 198.30 198.30 198.30 198.30 0.2K
15:17 198.30 198.30 198.30 198.30 0.2K
15:18 198.30 198.30 198.21 198.21 0.6K
15:19 198.21 198.21 198.21 198.21 0.2K
15:20 198.21 198.26 198.21 198.26 0.5K
15:21 198.26 198.26 198.26 198.26 1.1K
15:22 198.26 198.59 198.26 198.59 0.6K
15:23 198.59 198.59 198.59 198.59 0.2K
15:24 198.59 198.59 198.59 198.59 0.1K
15:25 198.59 198.59 198.59 198.59 0.3K
15:26 198.32 198.32 198.26 198.26 0.5K
15:27 198.26 198.36 198.26 198.36 0.4K
15:28 198.36 198.64 198.36 198.54 2.2K
15:29 198.63 198.63 198.49 198.49 1.0K
15:30 198.49 198.49 198.49 198.49 0.4K
15:31 198.49 198.49 198.49 198.49 0.3K
15:32 198.68 198.68 198.61 198.61 1.7K
15:33 198.50 198.69 198.50 198.57 1.7K
15:34 198.57 198.57 198.57 198.57 0.5K
15:35 198.57 198.57 198.57 198.57 0.4K
15:36 198.57 199.09 198.57 199.09 4.2K
15:37 199.09 199.09 199.09 199.09 0.6K
15:38 199.09 199.25 199.09 199.25 0.5K
15:39 199.25 199.25 199.25 199.25 0.6K
15:40 199.25 199.25 199.25 199.25 0.2K
15:41 199.40 199.43 199.40 199.41 4.1K
15:42 199.41 199.79 199.41 199.79 2.5K
15:43 199.79 199.79 199.65 199.65 1.6K
15:44 199.56 199.61 199.54 199.54 3.6K
15:45 199.34 199.34 199.33 199.33 3.7K
15:46 199.33 199.33 199.06 199.06 2.6K
15:47 199.13 199.13 199.01 199.01 2.2K
15:48 199.01 199.28 199.01 199.18 5.8K
15:49 199.18 199.18 199.18 199.18 2.3K
15:50 199.18 199.18 199.12 199.12 2.1K
15:51 199.12 199.36 199.12 199.36 3.7K
15:52 199.37 199.38 199.37 199.38 3.2K
15:53 199.38 199.46 199.38 199.46 2.3K
15:54 199.46 199.46 199.16 199.16 2.6K
15:55 199.23 199.26 199.23 199.23 3.4K
15:56 199.21 199.21 199.20 199.20 3.1K
15:57 199.24 199.37 199.13 199.15 10.3K
15:58 199.19 199.19 199.18 199.18 6.8K
15:59 199.30 199.30 199.30 199.30 6.6K
16:00 199.20 199.33 199.04 199.04 63.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし