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 10.32 10.40 10.25 10.28 634.4K
09:31 10.29 10.35 10.24 10.24 16.5K
09:32 10.29 10.30 10.18 10.18 21.5K
09:33 10.20 10.24 10.18 10.22 12.7K
09:34 10.21 10.21 10.17 10.18 20.6K
09:35 10.21 10.23 10.14 10.15 53.8K
09:36 10.16 10.16 10.13 10.13 20.3K
09:37 10.13 10.15 10.12 10.13 29.1K
09:38 10.12 10.19 10.12 10.16 17.0K
09:39 10.17 10.18 10.14 10.14 21.8K
09:40 10.14 10.15 10.12 10.13 52.7K
09:41 10.15 10.15 10.08 10.08 52.1K
09:42 10.09 10.11 10.06 10.07 31.6K
09:43 10.09 10.12 10.05 10.08 26.3K
09:44 10.10 10.10 10.07 10.07 15.1K
09:45 10.09 10.10 10.09 10.10 7.9K
09:46 10.15 10.18 10.13 10.15 20.2K
09:47 10.16 10.19 10.15 10.18 10.2K
09:48 10.18 10.20 10.17 10.20 16.4K
09:49 10.19 10.20 10.13 10.15 42.4K
09:50 10.15 10.17 10.14 10.16 18.7K
09:51 10.17 10.20 10.17 10.18 32.9K
09:52 10.18 10.20 10.17 10.20 8.4K
09:53 10.20 10.22 10.20 10.22 32.1K
09:54 10.25 10.25 10.23 10.25 36.8K
09:55 10.25 10.25 10.18 10.18 10.7K
09:56 10.21 10.23 10.19 10.21 9.4K
09:57 10.23 10.26 10.23 10.24 68.3K
09:58 10.21 10.21 10.19 10.19 19.3K
09:59 10.20 10.21 10.19 10.21 7.5K
10:00 10.21 10.21 10.18 10.20 9.0K
10:01 10.24 10.24 10.22 10.22 33.1K
10:02 10.24 10.25 10.22 10.23 15.5K
10:03 10.23 10.23 10.20 10.21 10.9K
10:04 10.20 10.22 10.18 10.18 12.3K
10:05 10.18 10.19 10.16 10.18 14.4K
10:06 10.19 10.20 10.18 10.18 14.8K
10:07 10.20 10.20 10.18 10.18 15.6K
10:08 10.17 10.19 10.17 10.18 7.2K
10:09 10.18 10.43 10.17 10.42 238.2K
10:10 10.43 10.44 10.38 10.41 61.5K
10:11 10.42 10.49 10.42 10.48 88.4K
10:12 10.48 10.48 10.44 10.47 41.4K
10:13 10.47 10.48 10.45 10.47 34.2K
10:14 10.48 10.48 10.44 10.46 63.7K
10:15 10.46 10.47 10.42 10.44 13.4K
10:16 10.46 10.47 10.43 10.44 35.1K
10:17 10.44 10.44 10.42 10.42 14.6K
10:18 10.43 10.44 10.41 10.41 14.2K
10:19 10.40 10.42 10.39 10.41 16.8K
10:20 10.42 10.43 10.41 10.41 18.6K
10:21 10.40 10.40 10.37 10.39 52.2K
10:22 10.39 10.41 10.36 10.40 19.3K
10:23 10.39 10.45 10.39 10.43 20.0K
10:24 10.43 10.43 10.37 10.37 23.9K
10:25 10.37 10.37 10.29 10.30 25.4K
10:26 10.30 10.30 10.27 10.27 32.4K
10:27 10.28 10.28 10.26 10.26 72.3K
10:28 10.26 10.27 10.25 10.25 17.5K
10:29 10.25 10.27 10.23 10.27 30.1K
10:30 10.26 10.28 10.26 10.28 39.4K
10:31 10.32 10.33 10.29 10.30 17.2K
10:32 10.29 10.30 10.29 10.29 4.2K
10:33 10.30 10.30 10.28 10.28 10.5K
10:34 10.29 10.29 10.28 10.28 12.0K
10:35 10.28 10.28 10.26 10.26 7.8K
10:36 10.25 10.28 10.25 10.27 7.6K
10:37 10.28 10.28 10.27 10.28 4.9K
10:38 10.27 10.29 10.27 10.28 12.5K
10:39 10.28 10.29 10.28 10.29 5.3K
10:40 10.31 10.31 10.30 10.31 10.1K
10:41 10.32 10.32 10.28 10.28 12.2K
10:42 10.30 10.32 10.29 10.31 18.1K
10:43 10.32 10.34 10.31 10.33 3.4K
10:44 10.35 10.35 10.33 10.33 65.3K
10:45 10.35 10.37 10.34 10.35 52.0K
10:46 10.36 10.36 10.34 10.34 10.7K
10:47 10.35 10.36 10.34 10.35 14.5K
10:48 10.35 10.36 10.34 10.34 21.5K
10:49 10.36 10.37 10.35 10.36 9.2K
10:50 10.36 10.36 10.35 10.35 15.5K
10:51 10.37 10.37 10.36 10.36 7.8K
10:52 10.36 10.37 10.36 10.37 5.2K
10:53 10.37 10.37 10.34 10.35 14.3K
10:54 10.36 10.39 10.36 10.38 10.4K
10:55 10.40 10.42 10.40 10.42 17.2K
10:56 10.41 10.44 10.41 10.43 28.5K
10:57 10.43 10.43 10.41 10.42 14.9K
10:58 10.44 10.46 10.44 10.45 17.2K
10:59 10.45 10.48 10.44 10.47 11.0K
11:00 10.47 10.47 10.44 10.44 17.2K
11:01 10.44 10.45 10.40 10.41 13.1K
11:02 10.45 10.46 10.42 10.44 107.6K
11:03 10.42 10.45 10.42 10.45 23.8K
11:04 10.45 10.45 10.42 10.42 10.0K
11:05 10.42 10.45 10.42 10.45 17.8K
11:06 10.45 10.48 10.45 10.48 15.8K
11:07 10.49 10.50 10.45 10.46 110.7K
11:08 10.45 10.46 10.44 10.46 68.9K
11:09 10.46 10.52 10.45 10.52 39.2K
11:10 10.51 10.52 10.50 10.52 29.2K
11:11 10.52 10.53 10.51 10.52 19.2K
11:12 10.52 10.53 10.51 10.51 25.1K
11:13 10.50 10.58 10.50 10.57 51.7K
11:14 10.58 10.59 10.55 10.59 42.0K
11:15 10.60 10.66 10.60 10.66 106.4K
11:16 10.70 10.70 10.67 10.69 74.0K
11:17 10.69 10.73 10.69 10.73 51.4K
11:18 10.74 10.79 10.74 10.79 214.9K
11:19 10.79 10.79 10.75 10.75 70.9K
11:20 10.76 10.78 10.75 10.76 74.8K
11:21 10.76 10.77 10.73 10.73 44.8K
11:22 10.75 10.76 10.70 10.70 37.4K
11:23 10.70 10.70 10.64 10.64 45.1K
11:24 10.64 10.64 10.60 10.62 30.5K
11:25 10.62 10.62 10.59 10.62 39.3K
11:26 10.63 10.63 10.59 10.59 18.6K
11:27 10.59 10.63 10.59 10.63 16.8K
11:28 10.62 10.64 10.61 10.61 21.6K
11:29 10.61 10.63 10.60 10.61 12.9K
11:30 10.63 10.69 10.63 10.69 31.4K
11:31 10.70 10.72 10.69 10.69 38.5K
11:32 10.70 10.70 10.65 10.65 32.5K
11:33 10.66 10.68 10.65 10.67 15.3K
11:34 10.67 10.67 10.56 10.58 73.0K
11:35 10.57 10.60 10.57 10.58 28.5K
11:36 10.58 10.59 10.57 10.57 16.9K
11:37 10.60 10.60 10.59 10.59 20.5K
11:38 10.59 10.59 10.58 10.59 9.0K
11:39 10.59 10.61 10.56 10.56 26.0K
11:40 10.55 10.57 10.53 10.53 10.2K
11:41 10.53 10.53 10.46 10.47 40.8K
11:42 10.47 10.49 10.46 10.49 12.1K
11:43 10.49 10.51 10.49 10.51 8.3K
11:44 10.51 10.52 10.51 10.52 10.8K
11:45 10.52 10.54 10.51 10.54 18.5K
11:46 10.55 10.56 10.52 10.52 15.1K
11:47 10.52 10.54 10.51 10.53 8.6K
11:48 10.53 10.53 10.50 10.51 9.3K
11:49 10.51 10.53 10.51 10.52 4.0K
11:50 10.52 10.52 10.47 10.48 13.0K
11:51 10.48 10.48 10.46 10.47 6.7K
11:52 10.47 10.49 10.47 10.49 13.3K
11:53 10.51 10.52 10.47 10.51 99.0K
11:54 10.51 10.52 10.51 10.52 14.0K
11:55 10.52 10.52 10.49 10.50 23.6K
11:56 10.50 10.50 10.49 10.49 7.5K
11:57 10.48 10.50 10.48 10.49 8.6K
11:58 10.48 10.49 10.47 10.47 7.2K
11:59 10.47 10.50 10.47 10.49 29.0K
12:00 10.50 10.50 10.49 10.49 8.7K
12:01 10.50 10.53 10.50 10.53 31.3K
12:02 10.53 10.54 10.52 10.54 11.0K
12:03 10.53 10.53 10.52 10.52 2.2K
12:04 10.51 10.53 10.51 10.53 10.4K
12:05 10.53 10.55 10.51 10.55 14.1K
12:06 10.56 10.56 10.54 10.55 7.3K
12:07 10.56 10.59 10.56 10.58 16.4K
12:08 10.58 10.58 10.54 10.54 9.6K
12:09 10.52 10.54 10.52 10.54 1.7K
12:10 10.54 10.54 10.49 10.49 6.2K
12:11 10.51 10.51 10.49 10.50 13.1K
12:12 10.50 10.50 10.49 10.49 3.8K
12:13 10.49 10.50 10.47 10.47 8.5K
12:14 10.49 10.52 10.49 10.51 10.7K
12:15 10.50 10.51 10.48 10.48 7.5K
12:16 10.49 10.49 10.46 10.47 6.9K
12:17 10.49 10.52 10.49 10.52 3.9K
12:18 10.51 10.51 10.49 10.49 10.2K
12:19 10.50 10.52 10.49 10.52 5.2K
12:20 10.52 10.56 10.52 10.55 12.6K
12:21 10.55 10.56 10.55 10.55 9.4K
12:22 10.54 10.55 10.53 10.53 7.6K
12:23 10.52 10.52 10.51 10.51 9.2K
12:24 10.52 10.54 10.52 10.54 16.0K
12:25 10.53 10.54 10.53 10.53 6.1K
12:26 10.53 10.54 10.52 10.54 10.7K
12:27 10.54 10.55 10.54 10.54 4.0K
12:28 10.54 10.55 10.54 10.54 5.4K
12:29 10.53 10.54 10.52 10.54 10.6K
12:30 10.54 10.54 10.52 10.52 4.7K
12:31 10.51 10.54 10.51 10.54 8.3K
12:32 10.53 10.55 10.53 10.55 10.2K
12:33 10.57 10.58 10.57 10.57 12.8K
12:34 10.62 10.63 10.61 10.63 37.9K
12:35 10.59 10.64 10.59 10.64 29.7K
12:36 10.64 10.64 10.58 10.59 12.5K
12:37 10.59 10.64 10.59 10.64 19.5K
12:38 10.65 10.65 10.62 10.64 39.5K
12:39 10.64 10.65 10.64 10.65 26.3K
12:40 10.64 10.65 10.64 10.65 12.1K
12:41 10.65 10.67 10.65 10.66 9.5K
12:42 10.67 10.70 10.66 10.70 26.3K
12:43 10.70 10.70 10.66 10.66 26.1K
12:44 10.67 10.67 10.63 10.66 15.8K
12:45 10.66 10.68 10.65 10.68 20.4K
12:46 10.68 10.68 10.65 10.65 11.2K
12:47 10.65 10.67 10.65 10.67 35.4K
12:48 10.68 10.68 10.64 10.64 9.2K
12:49 10.65 10.66 10.64 10.64 33.2K
12:50 10.64 10.64 10.61 10.63 27.2K
12:51 10.64 10.65 10.63 10.63 6.3K
12:52 10.65 10.67 10.65 10.67 22.1K
12:53 10.67 10.67 10.64 10.65 14.2K
12:54 10.65 10.69 10.64 10.69 45.6K
12:55 10.67 10.67 10.63 10.64 15.6K
12:56 10.65 10.66 10.63 10.66 10.7K
12:57 10.65 10.67 10.64 10.66 12.4K
12:58 10.66 10.68 10.65 10.65 16.4K
12:59 10.66 10.66 10.64 10.64 7.1K
13:00 10.66 10.66 10.63 10.64 11.1K
13:01 10.66 10.74 10.65 10.74 96.0K
13:02 10.75 10.76 10.74 10.75 64.5K
13:03 10.76 10.76 10.73 10.74 32.9K
13:04 10.74 10.74 10.69 10.70 14.7K
13:05 10.71 10.73 10.71 10.72 11.7K
13:06 10.73 10.76 10.73 10.74 16.8K
13:07 10.74 10.75 10.73 10.73 6.1K
13:08 10.73 10.73 10.68 10.71 30.8K
13:09 10.71 10.79 10.71 10.77 100.9K
13:10 10.76 10.77 10.75 10.74 29.9K
13:11 10.75 10.78 10.75 10.78 17.8K
13:12 10.78 10.78 10.75 10.76 8.2K
13:13 10.76 10.76 10.75 10.75 15.9K
13:14 10.75 10.77 10.74 10.77 37.8K
13:15 10.77 10.80 10.76 10.76 46.8K
13:16 10.76 10.76 10.74 10.74 48.3K
13:17 10.74 10.76 10.73 10.75 37.4K
13:18 10.75 10.76 10.75 10.76 6.4K
13:19 10.76 10.78 10.76 10.78 19.9K
13:20 10.78 10.79 10.73 10.74 14.5K
13:21 10.75 10.75 10.73 10.73 22.0K
13:22 10.73 10.74 10.73 10.73 29.0K
13:23 10.73 10.73 10.66 10.67 30.7K
13:24 10.70 10.71 10.67 10.70 19.0K
13:25 10.70 10.74 10.69 10.69 21.0K
13:26 10.68 10.69 10.66 10.66 7.2K
13:27 10.64 10.65 10.62 10.63 33.9K
13:28 10.62 10.62 10.58 10.58 29.4K
13:29 10.58 10.59 10.57 10.57 18.4K
13:30 10.55 10.58 10.55 10.57 6.2K
13:31 10.57 10.58 10.56 10.56 10.6K
13:32 10.57 10.58 10.55 10.56 5.7K
13:33 10.56 10.57 10.56 10.57 33.0K
13:34 10.56 10.56 10.51 10.51 34.6K
13:35 10.51 10.52 10.44 10.44 228.6K
13:36 10.45 10.45 10.40 10.42 215.2K
13:37 10.41 10.45 10.38 10.40 22.1K
13:38 10.42 10.42 10.35 10.35 26.0K
13:39 10.38 10.40 10.31 10.32 37.1K
13:40 10.33 10.36 10.26 10.26 73.0K
13:41 10.30 10.30 10.21 10.21 49.7K
13:42 10.26 10.33 10.26 10.29 98.2K
13:43 10.29 10.32 10.27 10.32 33.0K
13:44 10.33 10.33 10.23 10.26 15.0K
13:45 10.27 10.33 10.27 10.31 36.1K
13:46 10.32 10.33 10.27 10.27 30.6K
13:47 10.30 10.36 10.30 10.35 39.9K
13:48 10.33 10.34 10.32 10.34 19.6K
13:49 10.33 10.34 10.30 10.30 9.8K
13:50 10.30 10.30 10.26 10.29 38.3K
13:51 10.29 10.32 10.24 10.24 34.0K
13:52 10.26 10.26 10.21 10.24 55.4K
13:53 10.25 10.26 10.21 10.21 9.2K
13:54 10.22 10.25 10.21 10.23 14.8K
13:55 10.23 10.29 10.23 10.27 11.1K
13:56 10.28 10.28 10.25 10.26 11.7K
13:57 10.26 10.29 10.24 10.28 16.9K
13:58 10.28 10.32 10.28 10.32 12.5K
13:59 10.32 10.33 10.30 10.30 5.3K
14:00 10.31 10.33 10.30 10.33 28.2K
14:01 10.33 10.35 10.29 10.35 14.2K
14:02 10.36 10.42 10.36 10.42 44.7K
14:03 10.41 10.42 10.38 10.38 30.8K
14:04 10.38 10.42 10.38 10.42 36.1K
14:05 10.40 10.40 10.35 10.37 42.9K
14:06 10.36 10.42 10.36 10.40 8.1K
14:07 10.40 10.41 10.39 10.39 11.0K
14:08 10.39 10.39 10.37 10.37 5.8K
14:09 10.38 10.39 10.38 10.38 12.0K
14:10 10.37 10.39 10.37 10.37 11.1K
14:11 10.38 10.39 10.35 10.35 4.5K
14:12 10.36 10.37 10.36 10.36 3.7K
14:13 10.34 10.35 10.34 10.35 8.4K
14:14 10.36 10.37 10.35 10.35 8.2K
14:15 10.35 10.36 10.35 10.36 9.1K
14:16 10.36 10.37 10.32 10.32 14.7K
14:17 10.32 10.32 10.31 10.32 28.1K
14:18 10.32 10.37 10.32 10.34 151.6K
14:19 10.33 10.33 10.30 10.31 86.3K
14:20 10.31 10.33 10.31 10.32 17.1K
14:21 10.32 10.32 10.31 10.31 11.7K
14:22 10.32 10.33 10.31 10.33 7.4K
14:23 10.34 10.34 10.31 10.31 18.7K
14:24 10.31 10.31 10.31 10.31 0.5K
14:25 10.32 10.36 10.32 10.35 11.3K
14:26 10.35 10.39 10.35 10.39 28.2K
14:27 10.38 10.38 10.38 10.38 2.1K
14:28 10.38 10.38 10.35 10.35 8.2K
14:29 10.35 10.35 10.34 10.35 3.2K
14:30 10.34 10.36 10.34 10.36 6.5K
14:31 10.37 10.39 10.37 10.39 4.0K
14:32 10.39 10.39 10.37 10.38 4.0K
14:33 10.38 10.38 10.38 10.38 3.4K
14:34 10.36 10.37 10.36 10.37 17.3K
14:35 10.38 10.40 10.38 10.40 10.0K
14:36 10.41 10.42 10.40 10.42 5.7K
14:37 10.43 10.43 10.41 10.41 11.3K
14:38 10.41 10.43 10.41 10.42 7.5K
14:39 10.42 10.43 10.39 10.39 12.8K
14:40 10.40 10.40 10.40 10.40 3.1K
14:41 10.40 10.41 10.39 10.41 4.1K
14:42 10.41 10.45 10.41 10.45 6.9K
14:43 10.45 10.45 10.43 10.44 10.1K
14:44 10.45 10.48 10.45 10.48 14.4K
14:45 10.48 10.48 10.47 10.48 11.9K
14:46 10.48 10.49 10.48 10.49 5.9K
14:47 10.51 10.51 10.49 10.50 11.6K
14:48 10.50 10.50 10.49 10.49 14.1K
14:49 10.50 10.50 10.47 10.47 8.8K
14:50 10.49 10.49 10.49 10.49 6.9K
14:51 10.48 10.48 10.47 10.48 5.7K
14:52 10.48 10.49 10.47 10.48 5.5K
14:53 10.47 10.47 10.46 10.46 7.0K
14:54 10.47 10.47 10.45 10.45 15.5K
14:55 10.46 10.46 10.44 10.46 8.5K
14:56 10.46 10.46 10.44 10.44 4.2K
14:57 10.44 10.44 10.42 10.44 4.8K
14:58 10.43 10.44 10.43 10.43 5.1K
14:59 10.42 10.44 10.42 10.44 3.1K
15:00 10.45 10.47 10.45 10.46 9.7K
15:01 10.46 10.49 10.46 10.48 31.9K
15:02 10.49 10.50 10.48 10.48 6.0K
15:03 10.47 10.47 10.45 10.45 8.3K
15:04 10.45 10.45 10.43 10.44 8.8K
15:05 10.39 10.40 10.39 10.39 127.7K
15:06 10.39 10.42 10.39 10.42 8.3K
15:07 10.42 10.44 10.42 10.44 3.4K
15:08 10.44 10.44 10.41 10.41 4.3K
15:09 10.42 10.43 10.41 10.42 5.0K
15:10 10.42 10.43 10.42 10.43 2.8K
15:11 10.44 10.47 10.44 10.47 8.5K
15:12 10.48 10.48 10.48 10.48 1.8K
15:13 10.48 10.49 10.48 10.49 20.4K
15:14 10.48 10.48 10.46 10.46 26.4K
15:15 10.47 10.47 10.43 10.44 34.2K
15:16 10.42 10.47 10.42 10.47 17.4K
15:17 10.47 10.48 10.46 10.48 5.1K
15:18 10.47 10.48 10.47 10.48 3.5K
15:19 10.48 10.48 10.46 10.46 39.9K
15:20 10.47 10.47 10.46 10.47 14.1K
15:21 10.47 10.47 10.46 10.47 14.6K
15:22 10.47 10.47 10.45 10.47 8.7K
15:23 10.47 10.48 10.46 10.48 8.0K
15:24 10.47 10.48 10.47 10.47 4.6K
15:25 10.47 10.48 10.46 10.47 11.2K
15:26 10.48 10.49 10.46 10.47 5.7K
15:27 10.46 10.46 10.43 10.44 10.9K
15:28 10.43 10.44 10.43 10.44 6.5K
15:29 10.43 10.44 10.41 10.44 9.3K
15:30 10.43 10.45 10.41 10.42 10.0K
15:31 10.43 10.43 10.39 10.39 69.6K
15:32 10.40 10.40 10.39 10.40 12.9K
15:33 10.40 10.40 10.39 10.40 31.1K
15:34 10.39 10.40 10.38 10.39 6.1K
15:35 10.40 10.40 10.38 10.38 8.7K
15:36 10.39 10.40 10.38 10.38 13.5K
15:37 10.38 10.39 10.38 10.39 17.3K
15:38 10.39 10.39 10.36 10.36 6.0K
15:39 10.36 10.36 10.35 10.36 81.2K
15:40 10.35 10.35 10.35 10.35 15.6K
15:41 10.35 10.35 10.34 10.34 13.9K
15:42 10.35 10.37 10.35 10.36 14.5K
15:43 10.37 10.37 10.37 10.37 4.1K
15:44 10.37 10.38 10.37 10.38 8.9K
15:45 10.39 10.40 10.38 10.40 10.8K
15:46 10.41 10.41 10.41 10.41 9.7K
15:47 10.40 10.41 10.40 10.41 17.2K
15:48 10.41 10.41 10.39 10.39 10.0K
15:49 10.38 10.38 10.36 10.37 15.0K
15:50 10.38 10.38 10.37 10.38 29.6K
15:51 10.38 10.39 10.36 10.37 32.7K
15:52 10.38 10.39 10.38 10.38 12.6K
15:53 10.38 10.38 10.36 10.36 29.7K
15:54 10.36 10.37 10.36 10.37 40.4K
15:55 10.36 10.37 10.35 10.35 30.4K
15:56 10.35 10.36 10.34 10.35 34.8K
15:57 10.35 10.35 10.32 10.33 72.7K
15:58 10.33 10.33 10.32 10.32 27.0K
15:59 10.32 10.38 10.32 10.36 663.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし