Intuitive Machines Inc (LUNR)

LUNR
🏛️ アメリカ →
10.52
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
09:30 8.50 8.50 8.46 8.46 413.7K
09:31 8.48 8.58 8.47 8.58 26.8K
09:32 8.59 8.65 8.58 8.61 15.1K
09:33 8.62 8.64 8.56 8.56 24.6K
09:34 8.57 8.58 8.55 8.56 4.1K
09:35 8.57 8.57 8.56 8.56 6.8K
09:36 8.58 8.58 8.53 8.53 7.2K
09:37 8.54 8.55 8.54 8.55 9.8K
09:38 8.55 8.58 8.55 8.57 9.8K
09:39 8.57 8.60 8.57 8.60 32.8K
09:40 8.60 8.63 8.60 8.62 13.7K
09:41 8.61 8.65 8.61 8.65 32.1K
09:42 8.65 8.67 8.64 8.65 20.0K
09:43 8.66 8.68 8.64 8.64 31.6K
09:44 8.64 8.65 8.62 8.62 21.0K
09:45 8.63 8.65 8.61 8.65 12.5K
09:46 8.64 8.67 8.63 8.63 17.8K
09:47 8.63 8.65 8.63 8.65 11.8K
09:48 8.64 8.64 8.64 8.64 3.8K
09:49 8.65 8.69 8.65 8.69 20.9K
09:50 8.70 8.70 8.65 8.67 12.6K
09:51 8.68 8.68 8.64 8.66 7.6K
09:52 8.66 8.67 8.64 8.64 7.5K
09:53 8.65 8.67 8.65 8.66 7.0K
09:54 8.66 8.67 8.66 8.65 19.3K
09:55 8.67 8.69 8.67 8.69 5.2K
09:56 8.70 8.71 8.67 8.67 24.9K
09:57 8.67 8.69 8.67 8.66 27.8K
09:58 8.66 8.66 8.64 8.64 21.3K
09:59 8.65 8.68 8.65 8.67 9.5K
10:00 8.65 8.66 8.62 8.62 24.7K
10:01 8.63 8.66 8.63 8.65 13.5K
10:02 8.65 8.66 8.65 8.66 8.0K
10:03 8.67 8.68 8.63 8.63 14.8K
10:04 8.63 8.65 8.63 8.65 7.3K
10:05 8.64 8.64 8.63 8.64 9.1K
10:06 8.66 8.66 8.64 8.64 15.5K
10:07 8.64 8.66 8.64 8.65 8.6K
10:08 8.65 8.65 8.62 8.62 7.8K
10:09 8.61 8.61 8.60 8.60 3.6K
10:10 8.61 8.61 8.59 8.59 21.1K
10:11 8.60 8.60 8.58 8.58 12.9K
10:12 8.58 8.58 8.56 8.57 14.1K
10:13 8.57 8.58 8.57 8.58 6.9K
10:14 8.59 8.59 8.58 8.58 8.2K
10:15 8.58 8.58 8.56 8.56 11.8K
10:16 8.56 8.58 8.56 8.56 19.3K
10:17 8.56 8.57 8.55 8.57 10.5K
10:18 8.57 8.60 8.57 8.59 9.4K
10:19 8.59 8.61 8.59 8.61 4.4K
10:20 8.60 8.61 8.59 8.61 13.1K
10:21 8.61 8.62 8.61 8.61 9.4K
10:22 8.61 8.61 8.59 8.59 4.0K
10:23 8.59 8.59 8.58 8.59 6.7K
10:24 8.59 8.63 8.59 8.63 22.0K
10:25 8.63 8.63 8.61 8.61 5.0K
10:26 8.61 8.63 8.61 8.61 7.4K
10:27 8.61 8.61 8.59 8.59 7.8K
10:28 8.58 8.59 8.58 8.58 16.7K
10:29 8.58 8.60 8.58 8.60 5.0K
10:30 8.59 8.60 8.58 8.60 12.7K
10:31 8.60 8.62 8.60 8.61 8.5K
10:32 8.61 8.61 8.61 8.61 3.8K
10:33 8.61 8.61 8.59 8.61 14.0K
10:34 8.61 8.63 8.61 8.62 17.4K
10:35 8.62 8.63 8.62 8.63 6.4K
10:36 8.62 8.62 8.60 8.62 10.3K
10:37 8.62 8.62 8.60 8.61 2.6K
10:38 8.61 8.61 8.60 8.61 5.1K
10:39 8.61 8.61 8.61 8.61 4.2K
10:40 8.61 8.61 8.60 8.60 2.4K
10:41 8.59 8.62 8.59 8.62 10.3K
10:42 8.62 8.62 8.60 8.61 2.3K
10:43 8.62 8.62 8.60 8.60 2.0K
10:44 8.61 8.61 8.60 8.60 5.3K
10:45 8.60 8.61 8.60 8.60 7.5K
10:46 8.61 8.62 8.61 8.62 10.2K
10:47 8.62 8.62 8.62 8.62 3.7K
10:48 8.63 8.65 8.62 8.65 10.1K
10:49 8.64 8.65 8.64 8.65 5.6K
10:50 8.65 8.69 8.65 8.67 66.4K
10:51 8.68 8.71 8.68 8.71 15.0K
10:52 8.71 8.72 8.71 8.72 7.8K
10:53 8.71 8.71 8.71 8.71 6.8K
10:54 8.71 8.72 8.71 8.72 7.6K
10:55 8.72 8.72 8.71 8.71 5.6K
10:56 8.71 8.74 8.71 8.74 22.8K
10:57 8.74 8.76 8.74 8.75 28.3K
10:58 8.76 8.76 8.74 8.76 21.2K
10:59 8.76 8.77 8.76 8.76 24.8K
11:00 8.76 8.77 8.75 8.75 17.0K
11:01 8.75 8.75 8.72 8.73 4.5K
11:02 8.73 8.74 8.73 8.74 4.7K
11:03 8.74 8.76 8.74 8.76 10.2K
11:04 8.76 8.76 8.72 8.72 9.9K
11:05 8.72 8.74 8.72 8.74 8.0K
11:06 8.74 8.74 8.73 8.74 5.7K
11:07 8.74 8.74 8.71 8.71 7.5K
11:08 8.72 8.72 8.71 8.72 3.6K
11:09 8.71 8.72 8.71 8.72 5.2K
11:10 8.72 8.73 8.72 8.72 10.7K
11:11 8.72 8.73 8.72 8.72 11.7K
11:12 8.71 8.71 8.71 8.71 6.0K
11:13 8.72 8.74 8.72 8.74 4.4K
11:14 8.75 8.75 8.75 8.75 23.1K
11:15 8.74 8.75 8.74 8.74 7.5K
11:16 8.74 8.77 8.74 8.77 8.9K
11:17 8.77 8.77 8.73 8.74 11.4K
11:18 8.74 8.74 8.72 8.74 9.6K
11:19 8.75 8.76 8.75 8.76 9.8K
11:20 8.76 8.76 8.75 8.76 23.2K
11:21 8.76 8.76 8.75 8.75 9.0K
11:22 8.75 8.75 8.75 8.75 21.9K
11:23 8.74 8.74 8.74 8.74 6.6K
11:24 8.75 8.76 8.75 8.76 7.1K
11:25 8.76 8.77 8.75 8.77 5.2K
11:26 8.77 8.78 8.77 8.77 6.8K
11:27 8.77 8.77 8.73 8.73 41.1K
11:28 8.74 8.74 8.73 8.74 29.1K
11:29 8.73 8.73 8.72 8.73 4.7K
11:30 8.72 8.72 8.71 8.71 3.6K
11:31 8.72 8.73 8.72 8.73 5.1K
11:32 8.72 8.72 8.72 8.72 3.1K
11:33 8.72 8.72 8.72 8.72 6.2K
11:34 8.72 8.72 8.72 8.72 3.6K
11:35 8.71 8.72 8.71 8.72 4.8K
11:36 8.72 8.72 8.71 8.72 0.9K
11:37 8.72 8.74 8.72 8.74 10.9K
11:38 8.74 8.78 8.74 8.78 25.1K
11:39 8.80 8.80 8.79 8.79 16.1K
11:40 8.78 8.79 8.77 8.77 4.6K
11:41 8.77 8.78 8.77 8.77 18.1K
11:42 8.77 8.79 8.76 8.79 17.0K
11:43 8.80 8.82 8.79 8.82 56.3K
11:44 8.81 8.87 8.81 8.87 129.5K
11:45 8.87 8.87 8.86 8.86 19.2K
11:46 8.86 8.87 8.85 8.87 18.2K
11:47 8.87 8.87 8.86 8.87 16.0K
11:48 8.87 8.87 8.83 8.84 30.5K
11:49 8.83 8.85 8.83 8.84 15.8K
11:50 8.84 8.84 8.83 8.83 8.9K
11:51 8.83 8.85 8.83 8.85 4.7K
11:52 8.86 8.86 8.85 8.86 3.4K
11:53 8.86 8.87 8.84 8.84 7.3K
11:54 8.84 8.85 8.84 8.85 5.3K
11:55 8.86 8.87 8.85 8.85 13.9K
11:56 8.86 8.86 8.86 8.86 10.0K
11:57 8.86 8.86 8.85 8.86 4.1K
11:58 8.86 8.86 8.84 8.85 8.0K
11:59 8.85 8.86 8.83 8.86 29.5K
12:00 8.86 8.89 8.86 8.89 40.3K
12:01 8.88 8.88 8.84 8.85 10.7K
12:02 8.85 8.85 8.83 8.82 6.1K
12:03 8.82 8.82 8.80 8.81 10.7K
12:04 8.81 8.82 8.80 8.81 7.7K
12:05 8.81 8.81 8.80 8.80 5.8K
12:06 8.80 8.82 8.80 8.82 7.3K
12:07 8.84 8.84 8.83 8.84 8.4K
12:08 8.84 8.84 8.82 8.82 3.3K
12:09 8.83 8.84 8.83 8.84 7.5K
12:10 8.84 8.86 8.84 8.86 22.4K
12:11 8.86 8.86 8.83 8.82 10.5K
12:12 8.83 8.83 8.83 8.83 4.9K
12:13 8.84 8.84 8.83 8.84 9.4K
12:14 8.84 8.85 8.84 8.85 6.3K
12:15 8.85 8.85 8.84 8.84 7.7K
12:16 8.84 8.86 8.84 8.86 10.5K
12:17 8.86 8.86 8.84 8.84 4.9K
12:18 8.85 8.85 8.85 8.85 4.1K
12:19 8.85 8.85 8.85 8.85 4.4K
12:20 8.85 8.85 8.84 8.85 2.1K
12:21 8.84 8.85 8.84 8.85 2.5K
12:22 8.85 8.85 8.85 8.85 1.7K
12:23 8.85 8.86 8.85 8.86 5.1K
12:24 8.86 8.86 8.85 8.86 2.4K
12:25 8.86 8.86 8.86 8.86 3.7K
12:26 8.86 8.86 8.85 8.86 4.1K
12:27 8.86 8.86 8.85 8.85 2.3K
12:28 8.85 8.85 8.84 8.84 4.3K
12:29 8.84 8.84 8.83 8.84 3.3K
12:30 8.84 8.85 8.84 8.85 8.7K
12:31 8.84 8.86 8.84 8.85 4.1K
12:32 8.85 8.85 8.85 8.85 2.0K
12:33 8.85 8.85 8.85 8.85 1.6K
12:34 8.85 8.85 8.83 8.84 6.3K
12:35 8.84 8.85 8.83 8.84 9.4K
12:36 8.84 8.84 8.83 8.83 18.8K
12:37 8.83 8.83 8.83 8.82 9.2K
12:38 8.82 8.82 8.79 8.79 31.7K
12:39 8.80 8.81 8.79 8.80 43.1K
12:40 8.80 8.80 8.80 8.80 1.5K
12:41 8.79 8.79 8.79 8.79 0.5K
12:42 8.79 8.80 8.77 8.78 5.3K
12:43 8.77 8.78 8.77 8.77 9.3K
12:44 8.77 8.78 8.77 8.78 11.1K
12:45 8.78 8.78 8.78 8.78 1.6K
12:46 8.78 8.78 8.78 8.78 4.0K
12:47 8.78 8.79 8.78 8.79 5.5K
12:48 8.79 8.79 8.79 8.79 1.3K
12:49 8.79 8.79 8.78 8.78 4.6K
12:50 8.78 8.79 8.78 8.79 4.4K
12:51 8.79 8.80 8.78 8.80 6.0K
12:53 8.80 8.81 8.79 8.81 16.6K
12:54 8.80 8.81 8.79 8.81 21.7K
12:55 8.81 8.81 8.80 8.81 6.2K
12:56 8.83 8.84 8.83 8.82 9.7K
12:57 8.83 8.86 8.83 8.85 18.8K
12:58 8.86 8.86 8.84 8.84 17.5K
12:59 8.87 8.87 8.86 8.86 44.0K
13:00 8.88 8.89 8.87 8.87 9.0K
13:01 8.87 8.87 8.87 8.87 1.4K
13:02 8.87 8.87 8.85 8.85 6.3K
13:03 8.86 8.89 8.86 8.88 13.0K
13:04 8.88 8.88 8.86 8.87 5.1K
13:05 8.88 8.88 8.87 8.87 7.7K
13:06 8.87 8.87 8.86 8.87 5.8K
13:07 8.87 8.87 8.87 8.87 1.1K
13:08 8.87 8.87 8.87 8.87 5.6K
13:09 8.86 8.86 8.86 8.86 2.1K
13:10 8.86 8.88 8.85 8.88 12.5K
13:11 8.88 8.89 8.88 8.88 8.2K
13:12 8.88 8.88 8.86 8.86 6.4K
13:13 8.86 8.86 8.85 8.85 13.5K
13:14 8.84 8.84 8.83 8.83 11.0K
13:15 8.83 8.83 8.83 8.82 8.0K
13:16 8.82 8.82 8.82 8.82 6.0K
13:17 8.83 8.83 8.83 8.83 1.7K
13:18 8.83 8.83 8.83 8.82 1.7K
13:19 8.81 8.83 8.81 8.83 4.3K
13:20 8.83 8.83 8.83 8.83 2.5K
13:21 8.83 8.84 8.83 8.84 4.9K
13:23 8.83 8.83 8.81 8.81 5.4K
13:24 8.81 8.81 8.81 8.80 1.1K
13:25 8.81 8.81 8.81 8.81 1.1K
13:26 8.77 8.78 8.77 8.78 6.2K
13:27 8.77 8.77 8.77 8.77 1.3K
13:28 8.78 8.78 8.78 8.78 3.9K
13:29 8.78 8.78 8.78 8.78 3.8K
13:30 8.78 8.78 8.78 8.78 3.1K
13:31 8.79 8.79 8.79 8.79 1.2K
13:32 8.78 8.79 8.78 8.79 1.1K
13:33 8.79 8.79 8.79 8.79 5.4K
13:34 8.78 8.79 8.78 8.78 6.1K
13:35 8.77 8.77 8.77 8.77 11.2K
13:36 8.77 8.77 8.77 8.77 3.0K
13:37 8.78 8.80 8.78 8.80 26.4K
13:38 8.80 8.80 8.80 8.80 4.8K
13:39 8.79 8.81 8.79 8.81 10.3K
13:40 8.83 8.84 8.83 8.84 6.7K
13:41 8.84 8.84 8.84 8.84 0.2K
13:42 8.84 8.84 8.83 8.83 3.8K
13:43 8.84 8.85 8.84 8.85 7.6K
13:44 8.84 8.85 8.84 8.85 1.5K
13:45 8.85 8.85 8.85 8.85 1.4K
13:46 8.85 8.85 8.85 8.85 0.5K
13:47 8.84 8.85 8.84 8.85 2.8K
13:48 8.86 8.86 8.84 8.86 10.0K
13:49 8.86 8.86 8.85 8.85 3.1K
13:51 8.85 8.85 8.84 8.85 3.2K
13:52 8.86 8.87 8.86 8.86 4.3K
13:53 8.86 8.87 8.86 8.87 6.7K
13:54 8.87 8.87 8.86 8.87 2.4K
13:55 8.87 8.87 8.87 8.87 1.7K
13:56 8.87 8.87 8.86 8.87 25.0K
13:57 8.87 8.87 8.86 8.86 5.2K
13:58 8.86 8.88 8.86 8.88 9.1K
13:59 8.87 8.88 8.87 8.87 7.3K
14:00 8.87 8.87 8.84 8.84 8.1K
14:01 8.84 8.85 8.84 8.85 29.5K
14:02 8.84 8.84 8.83 8.83 4.3K
14:03 8.83 8.86 8.83 8.86 7.7K
14:04 8.86 8.86 8.85 8.86 1.1K
14:05 8.86 8.86 8.86 8.86 1.4K
14:06 8.85 8.89 8.85 8.88 19.7K
14:07 8.89 8.89 8.88 8.89 5.0K
14:08 8.89 8.90 8.89 8.90 10.6K
14:09 8.90 8.91 8.90 8.91 5.5K
14:10 8.90 8.90 8.90 8.90 6.2K
14:11 8.89 8.91 8.89 8.90 11.3K
14:12 8.91 8.92 8.91 8.91 16.7K
14:13 8.91 8.91 8.90 8.90 3.6K
14:14 8.90 8.92 8.90 8.91 4.4K
14:15 8.92 8.92 8.91 8.90 5.0K
14:16 8.91 8.91 8.91 8.91 1.5K
14:17 8.90 8.90 8.90 8.90 6.9K
14:18 8.91 8.91 8.91 8.90 5.4K
14:19 8.91 8.91 8.91 8.90 3.2K
14:20 8.90 8.91 8.90 8.91 3.9K
14:21 8.90 8.91 8.90 8.90 10.4K
14:22 8.91 8.93 8.91 8.93 34.4K
14:23 8.92 8.92 8.92 8.92 1.0K
14:24 8.92 8.92 8.92 8.91 3.6K
14:25 8.91 8.92 8.91 8.91 4.3K
14:26 8.91 8.91 8.89 8.90 8.3K
14:27 8.89 8.89 8.88 8.88 7.9K
14:28 8.89 8.89 8.89 8.89 5.4K
14:29 8.89 8.90 8.89 8.90 2.6K
14:30 8.89 8.90 8.89 8.90 3.3K
14:31 8.89 8.90 8.88 8.89 9.2K
14:32 8.89 8.89 8.88 8.88 5.9K
14:33 8.89 8.90 8.89 8.90 7.5K
14:34 8.89 8.89 8.88 8.88 2.0K
14:35 8.89 8.92 8.89 8.91 20.5K
14:36 8.92 8.92 8.90 8.90 6.1K
14:37 8.91 8.91 8.91 8.90 2.4K
14:38 8.90 8.91 8.90 8.91 4.2K
14:39 8.90 8.90 8.89 8.89 8.1K
14:40 8.89 8.90 8.89 8.90 5.3K
14:41 8.90 8.90 8.90 8.90 2.1K
14:42 8.90 8.90 8.89 8.89 3.8K
14:43 8.88 8.89 8.88 8.89 4.3K
14:44 8.88 8.89 8.88 8.89 2.6K
14:45 8.90 8.90 8.89 8.90 2.6K
14:46 8.90 8.90 8.90 8.90 1.1K
14:48 8.90 8.90 8.90 8.90 0.7K
14:49 8.89 8.90 8.88 8.88 12.1K
14:50 8.88 8.89 8.88 8.89 1.3K
14:51 8.88 8.88 8.88 8.88 3.5K
14:52 8.89 8.91 8.89 8.91 9.9K
14:53 8.91 8.91 8.91 8.91 6.1K
14:54 8.91 8.91 8.91 8.90 7.8K
14:55 8.90 8.90 8.90 8.89 2.3K
14:56 8.90 8.90 8.89 8.90 2.9K
14:57 8.89 8.89 8.89 8.89 2.8K
14:58 8.88 8.89 8.88 8.88 3.9K
14:59 8.88 8.88 8.87 8.88 2.6K
15:00 8.87 8.87 8.87 8.87 2.7K
15:01 8.86 8.86 8.85 8.85 3.7K
15:02 8.85 8.87 8.85 8.87 2.7K
15:03 8.86 8.87 8.86 8.87 6.8K
15:04 8.86 8.86 8.86 8.86 2.6K
15:05 8.85 8.86 8.85 8.85 3.6K
15:06 8.85 8.86 8.85 8.86 3.9K
15:07 8.86 8.86 8.85 8.86 2.5K
15:08 8.86 8.86 8.85 8.85 3.2K
15:09 8.85 8.85 8.83 8.83 12.7K
15:10 8.84 8.84 8.84 8.84 8.3K
15:11 8.83 8.84 8.83 8.84 1.7K
15:12 8.84 8.84 8.83 8.82 4.8K
15:13 8.83 8.83 8.82 8.82 4.2K
15:14 8.83 8.83 8.83 8.82 8.8K
15:15 8.83 8.83 8.83 8.82 4.2K
15:16 8.83 8.83 8.83 8.83 2.7K
15:17 8.84 8.84 8.84 8.84 9.2K
15:18 8.84 8.86 8.84 8.85 14.1K
15:19 8.85 8.85 8.84 8.84 7.5K
15:20 8.83 8.84 8.83 8.84 3.9K
15:21 8.84 8.84 8.84 8.84 11.1K
15:22 8.83 8.84 8.83 8.84 6.0K
15:23 8.83 8.83 8.83 8.82 5.4K
15:24 8.82 8.82 8.82 8.82 4.7K
15:25 8.82 8.82 8.81 8.82 6.5K
15:26 8.83 8.84 8.83 8.83 11.1K
15:27 8.82 8.82 8.82 8.82 0.1K
15:28 8.83 8.83 8.83 8.82 1.7K
15:29 8.83 8.83 8.83 8.82 3.0K
15:30 8.82 8.82 8.82 8.82 15.5K
15:31 8.82 8.82 8.82 8.83 6.4K
15:32 8.82 8.82 8.81 8.81 11.9K
15:33 8.81 8.81 8.79 8.79 14.5K
15:34 8.80 8.81 8.80 8.81 8.9K
15:35 8.81 8.82 8.80 8.81 13.7K
15:36 8.81 8.81 8.80 8.80 9.0K
15:37 8.80 8.80 8.79 8.80 9.1K
15:38 8.79 8.80 8.79 8.80 0.7K
15:39 8.80 8.80 8.78 8.79 5.7K
15:40 8.79 8.79 8.78 8.79 20.3K
15:41 8.79 8.79 8.78 8.78 3.2K
15:42 8.79 8.80 8.79 8.80 13.6K
15:43 8.80 8.81 8.80 8.80 16.2K
15:44 8.80 8.81 8.80 8.81 28.4K
15:45 8.81 8.82 8.81 8.82 10.0K
15:46 8.82 8.82 8.81 8.81 14.6K
15:47 8.81 8.81 8.80 8.80 17.6K
15:48 8.81 8.81 8.80 8.80 15.1K
15:49 8.79 8.80 8.79 8.80 4.5K
15:50 8.80 8.81 8.80 8.81 19.3K
15:51 8.80 8.80 8.79 8.79 5.5K
15:52 8.79 8.80 8.78 8.78 24.7K
15:53 8.79 8.79 8.79 8.79 4.5K
15:54 8.79 8.80 8.79 8.80 36.8K
15:55 8.81 8.82 8.81 8.81 25.6K
15:56 8.81 8.81 8.80 8.81 28.7K
15:57 8.80 8.80 8.78 8.79 23.5K
15:58 8.78 8.79 8.78 8.79 67.7K
15:59 8.79 8.79 8.77 8.78 328.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし