インストールド・ビルディング・プロダクツ (IBP)

IBP
🏛️ アメリカ →
245.22
最終更新: 2025-10-01
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
09:39 275.94 275.94 275.94 275.94 4.6K
09:40 275.94 275.94 275.94 275.94 2.7K
09:42 275.94 275.94 275.94 275.94 0.5K
09:43 276.79 277.34 276.79 277.34 1.7K
09:44 277.99 277.99 277.99 277.99 0.7K
09:45 276.51 276.51 275.82 275.82 3.2K
09:46 276.00 276.00 276.00 276.00 0.5K
09:47 275.59 275.59 275.43 275.43 5.6K
09:48 275.26 275.26 275.26 275.26 0.9K
09:49 275.43 276.36 275.37 276.36 4.7K
09:50 275.88 275.88 275.88 275.88 0.8K
09:51 275.19 275.19 275.19 275.19 0.5K
09:53 275.70 275.70 275.70 275.70 0.9K
09:56 275.34 275.34 274.56 274.56 4.9K
09:57 274.44 274.44 274.44 274.44 2.1K
10:02 274.47 274.47 274.47 274.46 6.0K
10:03 275.42 275.42 275.42 275.42 1.5K
10:05 274.50 275.37 274.50 275.37 1.8K
10:06 275.62 275.73 275.62 275.73 0.7K
10:07 274.77 274.77 274.77 274.77 3.3K
10:08 274.61 274.61 274.61 274.61 9.8K
10:10 274.55 275.13 274.55 275.13 2.7K
10:13 275.17 275.17 275.17 275.17 0.6K
10:15 274.71 274.73 274.60 274.60 5.8K
10:16 274.55 274.55 274.55 274.55 1.7K
10:18 274.23 274.23 274.23 274.23 4.4K
10:20 274.27 274.27 273.97 273.97 2.5K
10:22 273.93 273.93 273.93 273.93 0.1K
10:23 273.68 273.85 272.88 272.88 7.7K
10:26 272.14 272.97 272.14 272.97 1.0K
10:27 271.55 272.31 271.53 272.31 3.4K
10:30 272.12 272.12 270.54 271.58 14.4K
10:35 271.59 271.59 271.59 271.58 0.4K
10:36 271.98 271.98 271.98 271.98 0.3K
10:37 271.94 271.99 271.91 271.98 9.8K
10:39 271.68 271.68 271.68 271.68 0.4K
10:41 271.59 271.98 271.59 271.98 0.5K
10:43 271.99 271.99 271.99 271.99 0.1K
10:44 271.99 271.99 271.97 271.99 4.1K
10:45 271.99 271.99 271.99 271.99 3.6K
10:47 272.29 272.48 272.29 272.48 1.1K
10:52 272.79 272.79 272.79 272.79 0.9K
10:55 272.65 272.65 272.65 272.65 2.0K
10:58 272.73 272.73 272.67 272.67 0.5K
10:59 272.73 272.73 272.73 272.73 0.2K
11:00 272.67 272.78 272.67 272.78 0.8K
11:01 272.73 272.73 272.73 272.73 1.4K
11:05 273.04 273.04 273.04 273.04 1.5K
11:11 273.19 273.19 273.19 273.19 0.2K
11:12 273.10 273.10 272.80 273.07 16.6K
11:13 272.96 272.99 272.96 272.99 0.3K
11:14 272.93 272.96 272.93 272.96 1.1K
11:15 273.15 273.15 273.09 273.09 1.3K
11:16 273.28 273.28 273.28 273.28 0.4K
11:17 272.97 272.97 272.97 272.97 0.5K
11:19 273.23 273.23 273.23 273.23 1.0K
11:22 273.32 273.32 273.32 273.32 1.3K
11:29 273.72 273.72 273.55 273.55 10.9K
11:30 273.48 273.48 273.48 273.48 2.4K
11:31 273.76 273.76 273.76 273.76 1.3K
11:33 273.46 273.50 273.46 273.50 10.5K
11:34 273.40 273.40 273.40 273.40 0.4K
11:37 273.48 273.48 273.48 273.48 0.4K
11:39 273.47 273.47 273.47 273.47 1.9K
11:40 273.47 273.47 272.62 272.62 12.1K
11:41 272.97 272.97 272.60 272.60 0.3K
11:42 272.69 272.69 272.69 272.69 0.2K
11:43 272.70 272.70 272.69 272.69 1.1K
11:48 272.61 272.61 272.61 272.61 0.5K
11:50 272.62 272.62 272.62 272.62 0.3K
11:51 272.63 272.63 272.50 272.50 7.7K
11:52 272.63 272.69 272.63 272.69 1.9K
11:53 272.69 272.69 272.69 272.69 0.4K
11:54 272.69 273.04 272.69 272.76 0.9K
11:55 272.76 272.76 272.76 272.76 0.2K
11:56 272.76 272.76 272.76 272.76 0.2K
11:57 272.75 272.75 272.75 272.75 0.2K
11:58 272.75 272.75 272.75 272.75 0.3K
11:59 272.75 272.75 272.75 272.75 0.4K
12:00 272.75 273.02 272.75 273.02 0.4K
12:01 272.81 272.81 272.75 272.75 0.5K
12:02 272.75 272.75 272.75 272.75 0.2K
12:03 272.75 272.75 272.75 272.75 0.3K
12:04 272.75 272.82 272.72 272.82 0.5K
12:05 272.74 272.74 272.74 272.74 0.2K
12:06 272.74 272.81 272.74 272.81 1.0K
12:07 272.81 272.81 272.81 272.81 0.2K
12:08 272.81 272.81 272.81 272.81 0.1K
12:09 272.81 272.81 272.81 272.81 0.4K
12:11 272.81 272.81 272.81 272.81 0.5K
12:12 272.81 272.81 272.81 272.81 0.1K
12:13 272.81 272.81 272.81 272.81 0.3K
12:14 272.81 272.81 272.81 272.81 0.2K
12:15 272.81 272.81 272.81 272.81 0.3K
12:16 272.81 272.81 272.81 272.81 0.2K
12:17 272.86 273.03 272.86 273.03 0.5K
12:18 272.87 272.91 272.68 272.91 0.6K
12:19 272.92 272.92 272.92 272.92 0.1K
12:20 273.03 273.03 272.92 272.92 0.4K
12:21 272.92 273.02 272.92 273.02 1.2K
12:22 273.14 273.14 273.14 273.14 0.2K
12:23 273.14 273.14 273.14 273.14 0.1K
12:24 273.15 273.15 273.15 273.15 0.3K
12:25 273.34 273.34 273.34 273.34 0.6K
12:26 273.39 273.39 273.39 273.39 0.5K
12:27 273.19 273.58 273.19 273.58 2.4K
12:28 273.41 273.79 273.41 273.79 2.3K
12:31 273.74 273.74 273.74 273.74 0.9K
12:35 273.83 273.83 273.74 273.74 0.5K
12:36 273.76 273.76 273.76 273.76 1.4K
12:37 273.69 273.69 273.20 273.55 3.5K
12:38 273.67 273.67 273.67 273.67 11.6K
12:39 273.67 273.67 273.41 273.42 13.2K
12:40 273.40 273.40 273.20 273.20 1.5K
12:41 272.78 272.83 272.78 272.83 1.1K
12:42 272.58 272.58 272.58 272.58 0.8K
12:43 272.56 272.57 272.56 272.57 0.7K
12:44 272.57 272.86 272.57 272.86 3.9K
12:45 272.86 272.86 271.58 271.70 8.9K
12:46 271.58 272.08 271.58 271.58 1.9K
12:47 271.58 271.83 271.58 271.83 0.5K
12:48 271.83 271.83 271.83 271.83 0.5K
12:49 271.83 271.83 271.83 271.83 1.0K
12:50 271.82 272.00 271.82 272.00 1.3K
12:51 271.82 271.90 271.76 271.76 4.5K
12:52 271.58 271.58 271.58 271.58 0.2K
12:53 271.79 271.79 271.79 271.79 0.2K
12:54 271.79 272.05 271.79 272.05 1.4K
12:55 271.86 272.02 271.75 271.75 2.7K
12:57 271.53 271.53 271.30 271.33 8.2K
12:58 271.34 271.34 271.34 271.33 0.3K
12:59 271.34 271.34 271.34 271.34 1.5K
13:01 270.29 270.30 270.29 270.30 0.8K
13:02 270.24 270.24 270.24 270.24 0.3K
13:03 270.25 270.86 270.25 270.53 1.1K
13:04 270.60 270.60 270.60 270.60 1.2K
13:05 270.53 270.53 270.53 270.53 1.4K
13:06 270.55 271.08 270.55 270.85 1.1K
13:07 270.85 270.85 270.85 270.85 0.2K
13:08 270.66 270.66 270.66 270.65 0.3K
13:09 270.66 270.66 270.66 270.66 0.5K
13:10 270.66 270.66 270.66 270.66 0.2K
13:11 270.78 270.78 270.78 270.77 0.2K
13:12 270.78 270.78 270.78 270.77 0.3K
13:13 270.78 270.89 270.78 270.77 1.7K
13:14 270.94 270.94 270.84 270.89 2.1K
13:15 270.78 270.78 270.74 270.74 1.6K
13:17 270.50 270.50 270.50 270.50 0.5K
13:19 270.77 270.77 270.63 270.63 4.0K
13:20 270.74 270.74 270.74 270.74 1.2K
13:21 270.74 270.74 270.74 270.74 0.3K
13:22 270.76 270.76 270.76 270.76 0.3K
13:23 270.79 270.83 270.79 270.80 2.8K
13:24 270.99 271.19 270.85 271.19 1.6K
13:25 270.97 270.97 270.97 270.96 0.4K
13:26 271.55 271.55 271.20 271.20 1.1K
13:27 271.29 271.29 271.29 271.29 0.4K
13:28 271.29 271.29 271.29 271.29 0.3K
13:29 271.29 271.29 271.29 271.29 0.2K
13:30 271.32 271.32 271.32 271.32 0.1K
13:31 271.31 271.31 271.29 271.30 1.0K
13:32 271.33 271.33 271.31 271.31 0.4K
13:33 271.29 271.32 271.29 271.32 0.6K
13:34 271.61 271.61 271.37 271.37 1.2K
13:35 271.43 271.43 271.43 271.43 0.2K
13:36 271.43 271.43 271.43 271.43 1.5K
13:40 271.38 271.38 271.38 271.38 0.4K
13:42 271.33 271.33 271.33 271.33 2.5K
13:45 270.44 270.77 270.44 270.77 0.3K
13:46 270.44 270.49 270.44 270.49 1.7K
13:48 269.92 269.92 269.92 269.92 1.4K
13:49 269.92 269.92 269.92 269.92 0.3K
13:50 269.92 269.92 269.92 269.92 0.3K
13:51 269.92 269.92 269.92 269.92 0.3K
13:52 269.92 269.92 269.92 269.92 0.2K
13:53 270.46 270.46 270.46 270.46 1.2K
13:54 270.44 270.44 270.44 270.44 0.6K
13:56 270.01 270.01 269.03 269.03 0.9K
13:57 269.80 270.07 269.52 270.07 3.9K
13:58 269.91 270.05 269.91 270.05 0.5K
13:59 269.80 269.80 269.46 269.46 1.9K
14:00 269.57 269.57 269.57 269.57 1.7K
14:01 269.26 269.39 268.94 269.39 1.1K
14:02 269.06 269.06 269.06 269.06 0.7K
14:03 269.11 269.45 269.11 269.45 1.3K
14:04 269.82 269.82 269.62 269.62 1.9K
14:05 270.00 270.00 269.73 269.73 1.4K
14:06 269.75 269.75 269.75 269.75 0.2K
14:07 269.76 269.86 269.75 269.86 1.3K
14:09 269.86 269.86 269.86 269.86 1.0K
14:10 270.43 270.48 270.36 270.48 2.5K
14:11 270.60 270.60 270.60 270.60 0.5K
14:12 270.84 270.84 270.84 270.84 0.2K
14:13 270.85 270.85 270.85 270.85 0.7K
14:15 270.81 270.81 270.81 270.81 0.3K
14:16 270.54 270.54 270.54 270.54 0.7K
14:20 270.73 270.73 270.73 270.73 1.2K
14:24 271.06 271.06 271.06 271.06 0.9K
14:26 271.10 271.10 271.10 271.10 1.2K
14:31 271.39 271.55 271.39 271.55 2.1K
14:33 271.85 271.85 271.85 271.85 1.2K
14:38 271.98 271.98 271.98 271.98 1.1K
14:43 271.96 271.96 271.86 271.86 2.2K
14:46 272.00 272.00 271.72 271.82 3.2K
14:47 271.82 271.82 271.82 271.82 0.4K
14:48 271.72 271.72 271.72 271.72 0.8K
14:50 272.00 272.00 272.00 272.00 4.7K
14:51 272.00 272.00 272.00 272.00 2.2K
14:52 271.87 271.87 271.87 271.87 2.3K
14:53 271.67 271.67 271.67 271.67 1.5K
14:55 271.50 271.50 271.50 271.50 1.3K
15:00 271.76 271.76 271.76 271.76 1.3K
15:04 271.19 271.32 271.18 271.18 7.9K
15:06 270.71 270.71 270.71 270.71 2.1K
15:08 269.82 269.82 269.82 269.82 0.5K
15:10 270.73 270.73 270.48 270.48 0.8K
15:11 270.37 270.37 270.37 270.37 0.7K
15:13 270.39 270.39 270.27 270.27 8.2K
15:14 270.39 270.47 270.34 270.46 3.6K
15:15 270.47 270.47 270.47 270.46 0.5K
15:16 270.20 270.32 270.20 270.32 1.8K
15:17 270.56 270.56 270.56 270.56 0.5K
15:18 270.37 270.37 270.37 270.37 0.3K
15:19 270.39 270.39 270.39 270.39 0.6K
15:20 270.05 270.05 270.05 270.05 0.3K
15:21 270.14 270.14 269.86 269.86 2.4K
15:22 270.14 270.14 270.14 270.14 0.7K
15:23 270.14 270.14 270.14 270.14 0.2K
15:24 269.95 269.95 269.95 269.95 0.3K
15:27 270.11 270.11 270.11 270.11 0.5K
15:28 269.89 269.89 269.89 269.89 1.6K
15:31 270.11 270.11 269.86 269.86 2.1K
15:32 269.94 269.94 269.94 269.94 1.5K
15:35 269.78 269.95 269.78 269.95 2.1K
15:36 270.14 270.14 269.99 269.99 0.9K
15:37 270.38 270.38 270.38 270.38 3.3K
15:40 270.45 270.45 270.45 270.45 0.7K
15:42 270.45 270.45 270.34 270.33 2.8K
15:43 270.18 270.27 270.18 270.27 1.8K
15:44 269.83 269.83 269.83 269.83 0.7K
15:45 269.96 269.96 269.96 269.96 1.3K
15:47 269.96 269.96 269.81 269.96 1.5K
15:48 270.14 270.14 270.11 270.11 0.8K
15:49 269.96 269.96 269.79 269.79 3.9K
15:50 269.75 269.75 269.52 269.52 1.6K
15:51 269.76 269.76 269.53 269.54 3.6K
15:52 269.51 269.51 269.51 269.51 1.6K
15:53 269.70 269.70 269.60 269.64 3.5K
15:54 269.62 269.62 269.62 269.62 4.0K
15:56 269.67 270.00 269.67 269.94 4.8K
15:57 269.82 270.00 269.82 269.89 8.8K
15:58 269.88 269.88 269.51 269.51 10.4K
15:59 269.34 269.34 269.04 269.06 99.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし