インストールド・ビルディング・プロダクツ (IBP)

IBP
🏛️ アメリカ →
239.54
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
09:31 170.28 171.85 170.28 171.85 2.0K
09:32 171.85 171.85 171.85 171.85 0.0K
09:33 171.85 171.85 171.30 171.30 0.0K
09:34 171.30 171.30 171.30 171.30 0.0K
09:35 171.30 171.30 171.30 171.30 0.0K
09:36 171.30 171.30 171.30 171.30 0.1K
09:37 171.30 171.30 171.30 171.30 0.3K
09:38 171.30 171.30 171.30 171.30 0.1K
09:39 171.30 171.30 171.30 171.30 0.1K
09:40 171.30 171.30 171.30 171.30 0.1K
09:41 171.61 171.61 171.61 171.61 0.1K
09:42 171.61 171.61 171.61 171.61 0.0K
09:43 171.61 171.61 171.61 171.61 0.0K
09:44 170.66 170.66 170.66 170.66 0.6K
09:45 170.66 170.66 170.66 170.66 0.1K
09:46 170.66 170.66 170.66 170.66 0.3K
09:47 170.66 170.66 170.66 170.66 0.0K
09:48 170.66 171.11 170.66 171.11 0.7K
09:49 171.11 171.11 171.11 171.11 0.0K
09:50 171.11 171.11 171.11 171.11 0.1K
09:51 171.01 171.01 171.01 171.01 0.3K
09:52 171.01 171.01 171.01 171.01 0.1K
09:53 171.01 171.01 171.01 171.01 0.0K
09:54 171.01 171.01 170.62 170.62 0.1K
09:55 170.62 170.62 170.08 170.08 0.3K
09:56 170.08 170.08 169.99 169.99 0.2K
09:57 169.99 169.99 169.99 169.99 0.1K
09:58 169.99 169.99 169.99 169.99 0.0K
09:59 169.99 169.99 169.32 169.79 0.6K
10:00 169.79 170.06 169.79 170.06 1.2K
10:01 170.06 170.06 170.06 170.06 0.5K
10:02 170.06 170.06 170.06 170.06 0.0K
10:03 170.06 170.06 170.06 170.06 0.0K
10:04 170.06 170.06 170.06 170.06 0.1K
10:05 170.06 170.06 170.06 170.06 0.1K
10:06 170.06 170.61 170.06 170.61 0.8K
10:07 170.61 170.61 170.61 170.61 0.5K
10:08 170.61 170.61 170.61 170.61 0.0K
10:09 170.61 170.61 170.61 170.61 0.0K
10:10 170.61 170.61 170.61 170.61 0.8K
10:11 170.61 170.90 170.61 170.90 0.7K
10:12 170.90 170.90 170.90 170.90 0.1K
10:13 170.90 170.90 170.90 170.90 0.6K
10:14 170.90 170.90 170.90 170.90 0.0K
10:15 170.90 170.90 170.90 170.90 0.0K
10:16 170.90 170.90 170.90 170.90 0.0K
10:17 170.90 170.90 170.90 170.90 0.1K
10:18 170.90 170.90 170.90 170.90 0.0K
10:19 170.90 170.90 170.90 170.90 0.4K
10:20 170.90 170.90 170.90 170.90 0.3K
10:21 170.90 172.01 170.90 172.01 0.8K
10:22 172.01 172.01 172.01 172.01 0.5K
10:23 172.01 172.01 172.01 172.01 0.3K
10:24 172.01 172.01 172.01 172.01 0.1K
10:25 171.38 171.44 171.38 171.44 1.0K
10:26 171.44 171.73 171.44 171.73 1.1K
10:27 171.73 171.89 171.73 171.89 1.9K
10:28 171.80 171.91 171.80 171.91 0.6K
10:29 171.91 171.98 171.91 171.98 0.6K
10:30 171.98 171.98 171.98 171.98 0.1K
10:31 171.98 171.98 171.98 171.98 0.0K
10:32 171.92 172.05 171.92 171.99 2.1K
10:33 171.99 171.99 171.99 171.99 0.5K
10:34 171.99 171.99 171.99 171.99 0.2K
10:35 172.13 172.13 172.05 172.05 0.6K
10:36 172.05 172.05 172.04 172.04 0.4K
10:37 171.86 171.89 171.53 171.53 1.9K
10:38 171.91 171.91 171.91 171.91 0.7K
10:39 171.91 171.91 171.91 171.91 0.4K
10:40 171.91 171.91 171.91 171.91 0.0K
10:41 171.91 171.91 171.26 171.26 0.4K
10:42 171.26 171.26 171.26 171.26 0.0K
10:43 171.26 171.26 171.26 171.26 0.1K
10:44 171.92 171.92 171.92 171.92 0.3K
10:45 171.92 171.92 171.92 171.92 0.0K
10:46 171.92 171.92 171.92 171.92 0.0K
10:47 171.92 171.92 171.92 171.92 0.1K
10:48 171.92 171.92 171.92 171.92 0.1K
10:49 170.94 171.92 170.94 171.21 0.5K
10:50 171.21 171.21 171.21 171.21 0.1K
10:51 171.21 171.21 171.21 171.21 0.0K
10:52 171.21 171.21 171.21 171.21 0.1K
10:53 171.21 171.21 171.21 171.21 0.0K
10:54 171.21 171.61 171.21 171.61 0.5K
10:55 171.61 171.61 171.61 171.61 0.2K
10:56 170.27 170.27 170.27 170.27 0.4K
10:57 170.27 170.27 170.27 170.27 0.0K
10:58 170.27 170.27 170.27 170.27 0.0K
10:59 170.27 171.37 170.27 170.76 0.4K
11:00 170.76 170.76 170.76 170.76 0.3K
11:01 170.76 171.18 170.76 171.18 0.9K
11:02 171.18 171.18 171.13 171.13 0.3K
11:03 171.13 171.23 171.13 171.13 0.7K
11:04 171.13 171.13 171.13 171.13 0.4K
11:05 171.13 171.13 171.13 171.13 0.7K
11:06 171.13 171.13 171.13 171.13 0.0K
11:07 171.13 171.13 171.13 171.13 0.0K
11:08 171.13 171.13 170.60 170.60 0.3K
11:09 170.60 170.60 170.12 170.12 0.9K
11:10 169.75 169.75 169.75 169.75 0.3K
11:11 169.75 169.75 169.75 169.75 0.1K
11:12 169.75 169.75 169.71 169.71 0.4K
11:13 169.71 169.71 169.71 169.71 0.0K
11:14 169.71 169.71 169.71 169.71 0.1K
11:15 169.71 169.71 169.71 169.71 0.1K
11:16 169.71 169.71 169.71 169.71 0.1K
11:17 169.71 170.50 169.71 170.50 0.3K
11:18 170.50 170.50 170.50 170.50 0.0K
11:19 170.50 170.50 169.25 169.25 0.3K
11:20 169.25 169.78 169.25 169.78 0.4K
11:21 169.78 170.02 169.78 170.02 0.4K
11:22 170.02 170.02 169.57 169.82 1.0K
11:23 169.82 169.82 169.82 169.82 0.0K
11:24 169.82 169.82 169.82 169.82 0.1K
11:25 169.82 169.82 169.57 169.57 0.1K
11:26 170.02 170.02 169.80 169.80 1.3K
11:27 169.80 169.80 169.80 169.80 0.6K
11:28 169.80 170.14 169.80 170.14 0.4K
11:29 169.80 169.80 169.80 169.80 1.4K
11:30 169.80 169.80 169.80 169.80 0.3K
11:31 169.80 169.80 169.80 169.80 0.1K
11:32 169.80 169.80 169.17 169.17 0.6K
11:33 169.26 169.29 169.26 169.29 0.4K
11:34 169.29 169.72 169.29 169.72 1.0K
11:35 169.72 169.72 169.72 169.72 0.1K
11:36 169.72 169.72 169.72 169.72 0.1K
11:37 169.72 169.72 169.72 169.72 0.3K
11:38 169.72 169.72 168.99 168.99 0.4K
11:39 169.01 169.01 169.01 169.01 0.2K
11:40 169.01 169.01 169.01 169.01 0.0K
11:41 169.01 169.01 169.01 169.01 0.0K
11:42 169.01 169.01 169.01 169.01 0.0K
11:43 169.01 169.10 169.01 169.10 1.3K
11:44 169.10 169.58 169.10 169.58 0.6K
11:45 169.58 169.58 169.37 169.37 0.2K
11:46 169.37 169.37 169.37 169.37 0.3K
11:47 169.37 169.37 169.30 169.30 0.2K
11:48 169.30 169.30 169.30 169.30 0.1K
11:49 169.30 169.62 169.30 169.62 0.4K
11:50 169.62 169.62 169.62 169.62 0.1K
11:51 169.62 169.62 169.62 169.62 0.1K
11:52 169.62 169.62 169.62 169.62 0.2K
11:53 169.62 169.62 169.62 169.62 0.1K
11:54 169.62 169.62 169.45 169.45 0.4K
11:55 169.01 169.01 168.62 168.62 1.2K
11:56 168.62 168.62 168.62 168.62 0.2K
11:57 168.62 168.62 168.52 168.52 0.6K
11:58 168.52 168.52 168.52 168.52 1.2K
11:59 168.52 168.83 168.52 168.83 1.5K
12:00 168.83 168.83 168.83 168.83 0.0K
12:01 168.67 168.67 168.67 168.67 0.2K
12:02 168.67 168.67 168.67 168.67 0.1K
12:03 168.67 169.03 168.67 169.03 1.2K
12:04 169.03 169.03 168.98 168.98 0.5K
12:05 169.22 169.22 169.22 169.22 0.8K
12:06 169.19 169.19 168.76 168.76 1.1K
12:07 168.81 168.81 168.80 168.80 0.8K
12:08 168.80 168.80 168.80 168.80 0.2K
12:09 168.80 168.80 168.80 168.80 0.0K
12:10 168.80 168.80 168.80 168.80 0.0K
12:11 168.89 168.89 168.81 168.81 0.5K
12:12 168.77 168.77 168.47 168.47 1.0K
12:13 168.47 168.51 168.47 168.51 0.9K
12:14 168.51 168.51 168.49 168.49 0.2K
12:15 168.49 168.49 168.49 168.49 0.1K
12:16 168.49 168.49 167.73 167.73 4.1K
12:17 167.73 167.90 167.73 167.87 1.8K
12:18 167.87 168.66 167.87 168.66 3.1K
12:19 168.66 168.71 168.66 168.71 11.9K
12:20 168.71 168.71 168.71 168.71 0.9K
12:21 168.71 169.30 168.71 169.30 1.5K
12:22 169.30 169.30 169.30 169.30 0.1K
12:23 169.30 169.53 169.30 169.53 0.3K
12:24 169.60 169.60 169.46 169.46 2.3K
12:25 169.46 169.46 169.46 169.46 0.0K
12:26 169.46 169.46 169.46 169.46 0.2K
12:27 169.46 169.46 169.36 169.36 0.3K
12:28 169.36 169.36 169.36 169.36 0.0K
12:29 169.48 169.48 169.48 169.48 0.4K
12:30 169.48 169.48 169.48 169.48 0.2K
12:31 169.48 169.60 169.44 169.60 3.0K
12:32 169.50 169.50 169.48 169.48 0.8K
12:33 169.72 169.72 169.72 169.72 1.0K
12:34 169.72 169.82 169.71 169.82 7.2K
12:35 170.01 170.01 169.97 169.97 0.7K
12:36 170.18 170.18 170.18 170.18 0.5K
12:37 170.18 170.18 170.18 170.18 0.1K
12:38 170.18 170.18 170.18 170.18 0.1K
12:39 170.18 170.48 170.18 170.48 0.5K
12:40 170.48 170.48 170.48 170.48 0.1K
12:41 170.48 170.53 170.48 170.53 0.2K
12:42 170.31 170.40 170.31 170.40 0.4K
12:43 170.40 170.40 170.40 170.40 0.2K
12:44 170.40 170.40 170.17 170.17 1.8K
12:45 170.17 170.17 169.78 169.78 0.3K
12:46 169.77 169.94 169.77 169.94 0.8K
12:47 169.94 169.94 169.75 169.75 0.4K
12:48 169.75 169.96 169.74 169.96 5.4K
12:49 169.96 169.96 169.31 169.31 0.3K
12:50 169.31 169.31 169.31 169.31 0.1K
12:51 169.31 170.06 169.31 170.06 1.4K
12:52 170.06 170.06 170.05 170.05 0.5K
12:53 170.05 170.97 170.05 170.97 1.3K
12:54 170.97 170.97 170.53 170.53 0.4K
12:55 170.53 170.53 170.53 170.53 0.1K
12:56 170.53 170.53 170.53 170.53 0.0K
12:57 170.53 170.53 170.53 170.53 0.2K
12:58 170.53 170.53 170.52 170.52 0.5K
12:59 170.52 170.52 170.52 170.52 0.0K
13:00 170.52 170.52 170.32 170.32 0.6K
13:01 170.32 170.32 170.32 170.32 0.5K
13:02 170.32 170.32 170.32 170.32 0.1K
13:03 170.32 170.32 170.32 170.32 0.5K
13:04 170.32 170.32 170.32 170.32 0.0K
13:05 170.32 170.32 170.32 170.32 0.1K
13:06 170.32 170.32 170.32 170.32 0.1K
13:07 170.32 170.32 170.10 170.10 0.3K
13:08 170.30 170.30 169.95 169.95 0.5K
13:09 169.95 169.95 169.95 169.95 0.1K
13:10 170.00 170.00 169.69 169.69 0.5K
13:11 169.69 169.93 169.69 169.93 0.3K
13:12 169.93 169.93 169.93 169.93 0.3K
13:13 169.93 169.93 169.27 169.29 1.6K
13:14 169.29 169.29 168.82 168.82 2.5K
13:15 168.82 168.82 168.82 168.82 0.2K
13:16 168.82 168.82 168.82 168.82 0.1K
13:17 168.82 168.82 168.51 168.51 0.3K
13:18 168.51 168.51 168.51 168.51 0.0K
13:19 168.51 168.69 168.44 168.44 37.5K
13:20 168.19 168.44 168.19 168.44 8.6K
13:21 168.44 168.44 168.44 168.44 0.2K
13:22 168.44 168.44 168.44 168.44 0.5K
13:23 168.44 168.44 168.44 168.44 0.4K
13:24 168.93 168.93 168.53 168.53 1.6K
13:25 168.53 168.53 168.53 168.53 0.3K
13:26 168.53 168.53 168.53 168.53 0.4K
13:27 168.53 168.53 168.53 168.53 0.0K
13:28 168.53 168.53 168.53 168.53 0.2K
13:29 168.53 168.53 168.53 168.53 0.0K
13:30 168.53 168.53 168.53 168.53 0.1K
13:31 168.53 168.53 168.53 168.53 0.2K
13:32 168.53 168.58 168.53 168.58 0.2K
13:33 168.58 168.59 168.58 168.59 1.1K
13:34 168.59 168.59 168.59 168.59 0.1K
13:35 168.59 168.59 168.58 168.58 0.2K
13:36 168.58 168.58 168.58 168.58 0.1K
13:37 168.58 168.58 168.58 168.58 0.2K
13:38 168.58 168.58 168.54 168.54 0.3K
13:39 168.54 168.98 168.54 168.62 1.4K
13:40 168.62 168.62 168.62 168.62 1.5K
13:41 168.62 168.69 168.62 168.69 0.2K
13:42 168.69 168.69 168.58 168.58 0.3K
13:43 168.58 168.58 168.58 168.58 2.3K
13:44 168.58 168.85 168.58 168.85 1.2K
13:45 168.85 168.85 168.55 168.55 0.4K
13:46 168.55 168.55 168.55 168.55 0.3K
13:47 168.55 168.55 168.55 168.55 0.0K
13:48 168.55 168.55 168.55 168.55 0.2K
13:49 168.55 168.55 168.55 168.55 0.1K
13:50 168.49 168.49 168.49 168.49 0.8K
13:51 168.49 168.52 168.49 168.52 0.3K
13:52 168.48 168.48 168.48 168.48 3.1K
13:53 168.48 168.48 168.17 168.17 9.8K
13:54 168.17 168.48 168.17 168.24 0.7K
13:55 168.24 168.48 168.24 168.48 4.4K
13:56 168.48 168.48 168.48 168.48 0.4K
13:57 168.48 168.48 168.48 168.48 0.1K
13:58 168.48 168.48 168.48 168.48 0.2K
13:59 168.48 168.48 168.48 168.48 0.8K
14:00 168.48 168.48 168.48 168.48 0.1K
14:01 168.56 168.56 168.55 168.55 0.7K
14:02 168.55 168.74 168.55 168.74 0.7K
14:03 168.74 168.97 168.74 168.97 1.5K
14:04 168.97 169.07 168.97 169.07 0.5K
14:05 169.07 169.41 169.07 169.18 1.5K
14:06 169.18 169.77 169.18 169.77 1.8K
14:07 169.77 170.39 169.77 170.39 1.5K
14:08 170.39 170.48 170.39 170.48 0.4K
14:09 170.45 170.45 170.25 170.25 1.6K
14:10 170.25 170.30 169.81 169.81 2.9K
14:11 169.81 169.81 169.81 169.81 0.1K
14:12 169.81 169.81 169.81 169.81 0.2K
14:13 169.81 169.81 169.81 169.81 0.2K
14:14 169.81 169.81 169.81 169.81 0.0K
14:15 169.89 169.89 169.89 169.89 1.1K
14:16 169.89 170.15 169.89 170.15 0.3K
14:17 169.91 169.91 169.82 169.88 2.3K
14:18 170.40 170.40 170.40 170.40 1.0K
14:19 170.40 170.40 170.40 170.40 0.1K
14:20 170.40 170.40 170.40 170.40 0.1K
14:21 170.40 170.40 170.40 170.40 0.1K
14:22 170.40 170.40 170.40 170.40 0.0K
14:23 170.19 170.19 170.19 170.19 0.5K
14:24 170.19 170.19 170.19 170.19 0.0K
14:25 170.19 170.19 170.19 170.19 0.4K
14:26 170.19 170.19 170.19 170.19 0.1K
14:27 169.45 169.45 169.45 169.45 0.2K
14:28 169.45 170.22 169.45 170.22 1.0K
14:29 170.22 170.22 170.22 170.22 0.3K
14:30 170.22 170.22 169.91 169.91 0.4K
14:31 169.91 169.91 169.91 169.91 0.5K
14:32 169.91 169.91 169.91 169.91 0.2K
14:33 169.91 170.61 169.91 170.36 1.3K
14:34 170.36 170.36 170.36 170.36 0.3K
14:35 170.36 170.36 170.36 170.36 0.1K
14:36 170.36 170.36 170.36 170.36 0.3K
14:37 170.36 170.36 170.36 170.36 0.2K
14:38 170.36 170.36 170.00 170.00 1.3K
14:39 170.00 170.00 170.00 170.00 0.4K
14:40 170.00 170.00 170.00 170.00 0.4K
14:41 170.00 170.00 170.00 170.00 1.0K
14:42 170.00 170.00 170.00 170.00 0.3K
14:43 170.00 170.23 170.00 170.23 1.3K
14:44 170.23 170.23 170.07 170.07 1.4K
14:45 170.07 170.46 170.07 170.41 1.1K
14:46 170.41 170.41 170.41 170.41 0.9K
14:47 170.41 170.41 170.41 170.41 0.1K
14:48 170.41 171.07 170.41 171.07 1.2K
14:49 171.07 171.07 171.07 171.07 0.5K
14:50 171.07 171.07 171.07 171.07 0.3K
14:51 171.07 171.07 170.98 170.98 2.8K
14:52 170.98 170.98 170.98 170.98 0.3K
14:53 170.98 170.98 170.71 170.89 2.4K
14:54 170.89 170.93 170.78 170.93 4.0K
14:55 170.93 170.93 170.93 170.93 0.6K
14:56 171.25 171.25 171.25 171.25 1.4K
14:57 171.25 171.25 171.25 171.25 1.4K
14:58 171.25 171.25 170.80 170.80 0.3K
14:59 170.80 170.80 170.55 170.55 0.7K
15:00 171.24 171.24 171.24 171.24 1.9K
15:01 171.24 171.24 171.24 171.24 0.9K
15:02 171.24 171.24 171.24 171.24 1.2K
15:03 171.24 171.24 171.24 171.24 0.4K
15:04 171.24 171.24 170.95 170.95 0.7K
15:05 171.45 171.45 170.83 170.83 2.4K
15:06 170.83 170.83 170.83 170.83 0.2K
15:07 170.83 170.86 170.83 170.86 0.8K
15:08 170.86 170.86 170.86 170.86 0.2K
15:09 170.45 170.45 170.45 170.45 0.5K
15:10 170.71 170.86 170.71 170.86 0.9K
15:11 170.50 170.50 170.50 170.50 1.2K
15:12 170.50 170.50 170.50 170.50 0.2K
15:13 170.50 170.50 170.50 170.50 0.1K
15:14 170.50 170.50 170.50 170.50 0.2K
15:15 170.52 171.18 170.52 171.18 1.9K
15:16 171.18 171.18 171.18 171.18 0.2K
15:17 171.18 171.18 171.18 171.18 0.1K
15:18 171.18 171.18 171.18 171.18 0.2K
15:19 171.18 171.18 170.79 170.79 0.3K
15:20 170.79 170.79 170.68 170.68 0.5K
15:21 171.05 171.05 171.05 171.05 1.3K
15:22 171.05 171.05 171.05 171.05 0.2K
15:23 171.05 171.05 171.05 171.05 0.0K
15:24 170.76 170.76 170.76 170.76 0.6K
15:25 170.57 170.57 170.57 170.57 0.5K
15:26 170.57 170.57 170.39 170.39 1.3K
15:27 170.39 170.39 170.17 170.17 0.7K
15:28 170.06 170.24 170.06 170.24 1.5K
15:29 170.24 170.24 170.24 170.24 0.4K
15:30 170.24 170.24 170.24 170.24 0.4K
15:31 170.24 170.24 170.24 170.24 0.3K
15:32 170.24 170.24 170.24 170.24 1.3K
15:33 170.24 170.24 169.95 169.95 2.9K
15:34 169.95 169.95 169.95 169.95 0.7K
15:35 169.95 169.95 169.95 169.95 1.0K
15:36 169.95 169.95 169.95 169.95 0.4K
15:37 169.95 169.95 169.95 169.95 0.2K
15:38 169.38 169.38 169.38 169.38 0.7K
15:39 169.38 169.38 169.28 169.28 1.5K
15:40 169.32 169.56 169.32 169.56 0.7K
15:41 169.36 169.36 169.36 169.36 0.9K
15:42 169.36 169.71 169.36 169.71 1.7K
15:43 169.71 169.71 169.24 169.24 2.8K
15:44 169.24 169.52 169.18 169.52 1.1K
15:45 169.67 169.82 169.67 169.82 4.8K
15:46 169.82 169.93 169.82 169.93 2.5K
15:47 169.93 169.99 169.93 169.99 2.2K
15:48 169.99 169.99 169.99 169.99 0.4K
15:49 169.99 169.99 169.62 169.62 1.2K
15:50 169.62 169.62 169.62 169.62 0.7K
15:51 169.75 170.00 169.72 169.75 3.4K
15:52 170.00 170.00 169.98 170.00 14.1K
15:53 170.00 170.00 170.00 170.00 1.4K
15:54 170.00 170.21 169.98 170.21 4.4K
15:55 170.21 170.32 170.21 170.32 4.8K
15:56 170.34 170.34 169.83 169.92 16.0K
15:57 169.66 169.66 169.21 169.27 15.8K
15:58 169.27 169.37 169.11 169.37 5.2K
15:59 169.37 169.37 168.96 168.96 8.2K
16:00 168.96 168.96 168.53 168.63 79.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし