イントレピッド・ポタッシュ (IPI)

IPI
🏛️ アメリカ →
28.98
最終更新: 2025-10-02
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
09:30 30.23 30.23 30.23 30.23 3.1K
09:33 30.32 30.62 30.32 30.62 0.9K
09:37 30.30 30.93 30.30 30.35 0.7K
09:40 30.39 30.39 30.39 30.39 1.6K
09:44 30.85 30.85 30.53 30.53 3.8K
09:46 30.74 30.74 30.74 30.74 0.3K
09:49 30.72 30.72 30.72 30.72 0.4K
09:50 30.78 30.78 30.78 30.78 0.5K
09:51 30.68 30.68 30.68 30.68 0.6K
09:56 30.79 30.79 30.79 30.79 0.4K
09:57 30.77 30.77 30.77 30.77 1.4K
10:03 30.79 30.79 30.79 30.79 0.2K
10:04 30.88 30.88 30.88 30.88 0.8K
10:06 31.00 31.00 31.00 31.00 0.3K
10:08 30.80 30.80 30.80 30.80 0.2K
10:11 30.96 30.96 30.96 30.96 1.1K
10:12 30.96 30.96 30.96 30.96 1.0K
10:16 31.01 31.01 31.01 31.00 0.6K
10:18 31.05 31.05 31.05 31.05 0.5K
10:19 31.08 31.08 31.08 31.08 1.5K
10:20 31.18 31.18 31.18 31.18 0.5K
10:21 31.16 31.16 31.02 31.02 0.5K
10:22 31.10 31.10 31.10 31.10 0.5K
10:24 31.17 31.17 31.17 31.17 0.3K
10:25 31.05 31.05 31.05 31.05 0.9K
10:26 31.29 31.56 31.29 31.36 7.7K
10:27 31.52 31.52 31.49 31.49 5.8K
10:29 31.65 31.65 31.65 31.65 1.2K
10:30 31.58 31.81 31.58 31.81 2.2K
10:31 31.73 32.00 31.67 32.00 3.6K
10:33 32.04 32.04 31.89 31.89 3.5K
10:34 32.22 32.41 32.22 32.41 9.2K
10:35 32.42 32.51 32.17 32.17 5.1K
10:36 32.14 32.14 31.98 31.98 2.0K
10:38 32.15 32.15 32.15 32.15 1.5K
10:39 31.97 32.31 31.97 32.31 1.6K
10:41 32.09 32.09 32.09 32.08 0.4K
10:42 32.34 32.34 32.34 32.34 2.3K
10:43 32.21 32.21 32.21 32.21 1.0K
10:44 32.25 32.25 32.25 32.25 0.8K
10:45 32.22 32.22 32.22 32.22 0.1K
10:46 32.22 32.22 32.22 32.22 0.2K
10:47 32.22 32.22 32.18 32.21 1.1K
10:48 31.99 31.99 31.99 31.99 4.0K
10:49 31.98 31.98 31.98 31.98 0.3K
10:50 31.98 31.98 31.98 31.98 0.4K
10:51 31.95 31.95 31.95 31.95 1.1K
10:52 31.72 31.72 31.72 31.72 0.5K
10:56 32.00 32.08 32.00 32.08 1.2K
10:58 32.24 32.26 32.24 32.26 0.5K
11:00 32.14 32.14 32.14 32.14 0.5K
11:03 32.03 32.06 32.03 32.06 1.1K
11:04 32.19 32.19 31.95 32.09 1.8K
11:12 32.20 32.20 32.05 32.05 1.5K
11:13 32.07 32.25 32.07 32.25 3.4K
11:16 32.31 32.31 32.09 32.09 1.6K
11:20 32.30 32.46 32.30 32.46 9.1K
11:22 32.38 32.38 32.38 32.38 0.6K
11:23 32.47 32.49 32.47 32.49 6.3K
11:26 32.49 32.49 32.49 32.49 1.1K
11:29 32.60 32.60 32.60 32.60 2.0K
11:30 32.51 32.51 32.51 32.51 0.6K
11:33 32.80 32.83 32.80 32.83 1.4K
11:36 32.75 32.75 32.75 32.75 0.2K
11:37 32.90 32.90 32.90 32.90 0.7K
11:39 32.98 32.98 32.98 32.98 1.2K
11:42 33.02 33.02 32.92 32.92 1.1K
11:43 32.91 32.91 32.91 32.91 0.5K
11:45 32.90 32.90 32.90 32.90 0.8K
11:47 32.91 32.91 32.91 32.91 4.0K
11:53 32.98 32.98 32.98 32.98 0.6K
11:55 32.76 32.91 32.76 32.91 0.4K
11:56 32.75 32.75 32.75 32.75 0.4K
11:57 32.75 32.86 32.74 32.79 5.2K
11:58 32.85 32.85 32.85 32.85 3.9K
11:59 32.76 32.76 32.75 32.75 0.7K
12:00 32.82 32.82 32.82 32.82 0.3K
12:01 32.82 32.82 32.82 32.82 0.9K
12:02 32.81 32.81 32.81 32.81 0.2K
12:03 32.78 32.91 32.78 32.85 4.2K
12:04 32.80 32.80 32.80 32.80 0.2K
12:05 32.85 32.87 32.85 32.87 0.6K
12:06 32.86 32.86 32.85 32.85 1.3K
12:07 32.86 32.91 32.86 32.91 9.2K
12:08 32.91 32.91 32.91 32.91 0.2K
12:09 32.98 32.98 32.98 32.98 0.1K
12:10 32.90 33.02 32.90 33.02 0.7K
12:11 32.98 32.98 32.98 32.98 0.6K
12:12 32.97 32.97 32.97 32.97 0.2K
12:13 32.97 32.97 32.97 32.97 1.1K
12:14 32.98 32.98 32.98 32.98 0.6K
12:15 32.93 32.98 32.68 32.68 4.4K
12:17 32.59 32.59 32.59 32.59 0.2K
12:19 32.53 32.53 32.53 32.53 7.6K
12:22 32.42 32.42 32.42 32.42 0.6K
12:24 32.41 32.43 32.41 32.43 1.1K
12:25 32.50 32.50 32.50 32.50 1.3K
12:27 32.42 32.42 32.42 32.42 0.3K
12:28 32.52 32.52 32.52 32.52 0.4K
12:29 32.42 32.42 32.42 32.42 0.3K
12:31 32.38 32.38 32.38 32.38 0.5K
12:34 32.42 32.42 32.35 32.35 0.3K
12:36 32.50 32.50 32.50 32.50 0.1K
12:37 32.57 32.57 32.42 32.42 1.6K
12:42 32.33 32.33 32.33 32.33 0.6K
12:44 32.40 32.40 32.38 32.38 0.7K
12:45 32.40 32.40 32.40 32.40 0.2K
12:46 32.40 32.40 32.40 32.40 0.1K
12:47 32.40 32.40 32.40 32.40 0.2K
12:48 32.49 32.49 32.49 32.49 0.7K
12:50 32.62 33.04 32.62 33.04 13.3K
12:51 33.04 33.04 33.04 33.04 0.1K
12:52 32.88 32.88 32.88 32.88 1.0K
12:56 32.99 32.99 32.99 32.99 1.2K
12:57 32.93 32.93 32.93 32.93 3.0K
12:58 32.88 32.88 32.88 32.88 1.4K
12:59 32.85 32.85 32.85 32.85 0.1K
13:00 32.88 32.88 32.77 32.77 1.6K
13:02 32.94 32.94 32.94 32.94 0.5K
13:04 32.76 32.87 32.76 32.87 2.3K
13:05 32.75 32.75 32.75 32.75 0.1K
13:06 32.75 32.87 32.75 32.87 0.5K
13:07 32.81 32.81 32.81 32.81 0.8K
13:08 32.81 32.85 32.81 32.85 1.3K
13:09 32.99 33.02 32.99 33.02 6.1K
13:11 33.08 33.08 33.08 33.08 0.3K
13:13 33.15 33.15 33.15 33.15 0.8K
13:18 33.01 33.03 33.01 33.03 1.0K
13:22 32.95 32.95 32.95 32.95 0.7K
13:23 32.95 32.95 32.95 32.95 1.3K
13:26 32.94 32.94 32.94 32.94 0.8K
13:29 32.74 32.74 32.73 32.73 1.2K
13:30 32.77 32.77 32.77 32.77 1.0K
13:32 32.72 32.72 32.72 32.72 0.3K
13:34 32.69 32.69 32.69 32.69 0.7K
13:37 32.69 32.69 32.69 32.69 0.4K
13:40 32.62 32.62 32.62 32.62 1.7K
13:44 32.52 32.52 32.47 32.47 0.7K
13:45 32.46 32.46 32.44 32.44 2.1K
13:53 32.65 32.68 32.65 32.68 0.6K
13:54 32.67 32.67 32.67 32.67 0.8K
13:59 32.53 32.53 32.53 32.53 0.4K
14:00 32.61 32.61 32.61 32.60 1.1K
14:03 32.46 32.46 32.46 32.46 0.9K
14:10 32.56 32.56 32.56 32.56 1.6K
14:18 32.39 32.39 32.39 32.39 2.1K
14:22 32.31 32.32 32.31 32.32 2.6K
14:23 32.32 32.42 32.32 32.37 1.0K
14:24 32.47 32.47 32.47 32.47 4.4K
14:26 32.51 32.51 32.51 32.51 0.3K
14:27 32.51 32.51 32.51 32.51 0.3K
14:28 32.54 32.54 32.54 32.54 1.9K
14:45 32.69 32.69 32.69 32.69 1.1K
14:49 32.64 32.64 32.64 32.64 0.9K
14:52 32.73 32.73 32.73 32.73 1.2K
14:55 32.83 32.83 32.83 32.83 0.1K
14:56 32.80 32.80 32.80 32.80 0.2K
14:59 32.85 32.85 32.85 32.85 0.6K
15:00 32.80 32.80 32.80 32.80 0.6K
15:01 32.85 32.85 32.81 32.84 3.4K
15:04 32.62 32.62 32.62 32.62 0.5K
15:05 32.67 32.67 32.67 32.67 1.1K
15:06 32.67 32.67 32.61 32.63 1.2K
15:08 32.59 32.59 32.59 32.59 1.4K
15:13 32.57 32.57 32.57 32.57 0.1K
15:14 32.61 32.61 32.61 32.61 0.3K
15:15 32.59 32.59 32.59 32.59 0.8K
15:16 32.63 32.67 32.63 32.67 0.9K
15:17 32.71 32.71 32.71 32.71 0.1K
15:18 32.71 32.71 32.71 32.71 0.5K
15:20 32.64 32.64 32.64 32.64 0.6K
15:23 32.73 32.73 32.73 32.73 1.1K
15:25 32.73 32.73 32.73 32.73 1.9K
15:28 32.68 32.68 32.68 32.68 2.1K
15:30 32.58 32.58 32.58 32.58 0.1K
15:33 32.65 32.65 32.65 32.65 1.9K
15:36 32.85 32.85 32.85 32.85 0.9K
15:37 32.83 32.83 32.83 32.83 0.3K
15:39 32.83 32.83 32.83 32.83 0.3K
15:40 32.85 32.85 32.83 32.83 2.9K
15:43 32.78 32.78 32.71 32.76 2.2K
15:44 32.76 32.76 32.76 32.76 0.4K
15:45 32.76 32.76 32.74 32.74 2.3K
15:46 32.72 32.72 32.72 32.72 0.9K
15:47 32.66 32.66 32.66 32.66 2.2K
15:48 32.74 32.74 32.74 32.74 0.6K
15:49 32.79 32.79 32.79 32.79 0.4K
15:50 32.85 32.87 32.82 32.82 4.1K
15:51 32.83 32.83 32.83 32.83 1.3K
15:52 32.82 32.82 32.82 32.82 0.6K
15:53 32.79 32.81 32.79 32.81 4.1K
15:54 32.85 32.86 32.85 32.85 3.4K
15:55 32.82 32.86 32.82 32.85 2.2K
15:56 32.85 32.99 32.85 32.98 13.2K
15:57 32.96 33.02 32.96 33.01 11.6K
15:58 33.20 33.20 33.20 33.20 23.1K
15:59 33.15 33.21 33.12 33.13 122.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし