アイトロン (ITRI)

ITRI
🏛️ アメリカ →
122.42
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
09:30 121.72 121.73 121.72 121.73 5.6K
09:35 121.78 121.78 121.78 121.78 0.6K
09:36 121.93 121.93 121.93 121.93 0.3K
09:38 121.93 121.93 121.93 121.93 0.9K
09:39 122.13 122.87 122.13 122.87 8.9K
09:41 122.42 122.42 122.42 122.42 0.4K
09:44 122.56 122.56 122.56 122.56 1.5K
09:46 121.98 121.98 121.98 121.98 0.7K
09:47 121.79 121.79 121.79 121.79 0.5K
09:49 121.80 121.99 121.80 121.99 2.3K
09:50 122.16 122.16 122.16 122.16 0.4K
09:52 121.82 121.82 121.82 121.82 0.8K
09:54 121.82 121.82 121.82 121.82 0.5K
09:56 122.02 122.04 121.99 122.04 0.9K
09:57 121.98 121.98 121.98 121.98 0.4K
09:58 121.86 121.86 121.85 121.85 1.2K
10:00 121.87 121.87 121.59 121.59 1.7K
10:03 121.40 121.40 121.40 121.40 0.7K
10:06 121.32 121.32 121.16 121.16 0.7K
10:07 121.30 121.30 121.17 121.17 1.5K
10:09 121.19 121.19 121.19 121.19 1.1K
10:13 121.01 121.01 121.01 121.01 0.7K
10:14 120.99 120.99 120.86 120.86 2.6K
10:16 120.93 120.93 120.93 120.93 0.6K
10:18 120.86 120.86 120.78 120.78 1.9K
10:19 120.72 120.73 120.72 120.73 1.1K
10:20 120.83 120.83 120.83 120.83 1.1K
10:21 120.82 120.82 120.82 120.82 0.5K
10:22 121.05 121.05 121.05 121.05 3.4K
10:23 120.93 120.94 120.93 120.94 2.8K
10:26 120.63 120.63 120.54 120.54 2.6K
10:37 120.20 120.20 120.18 120.18 1.6K
10:40 120.25 120.25 120.25 120.25 0.4K
10:41 120.05 120.05 120.05 120.05 1.1K
10:42 120.04 120.04 120.04 120.04 0.4K
10:44 120.04 120.15 120.04 120.05 0.6K
10:45 120.04 120.04 120.04 120.04 0.7K
10:47 120.00 120.00 119.83 119.83 0.3K
10:48 119.99 119.99 119.83 119.83 0.6K
10:49 120.13 120.13 120.13 120.13 0.1K
10:50 119.79 119.79 119.79 119.79 2.1K
10:54 119.98 119.98 119.98 119.98 0.5K
10:56 120.05 120.05 119.82 119.82 1.3K
10:57 119.82 119.82 119.82 119.82 0.2K
10:58 119.82 119.82 119.68 119.68 2.0K
10:59 119.57 119.57 119.57 119.57 0.3K
11:00 119.73 119.73 119.73 119.73 0.5K
11:02 119.69 119.69 119.69 119.69 0.5K
11:04 119.72 119.72 119.65 119.65 0.4K
11:05 119.72 119.72 119.65 119.65 0.9K
11:06 119.81 119.81 119.81 119.81 1.1K
11:10 119.70 119.70 119.64 119.64 1.8K
11:11 119.63 119.63 119.63 119.63 0.6K
11:12 119.58 119.64 119.58 119.64 0.2K
11:13 119.73 119.73 119.73 119.73 1.0K
11:14 119.84 119.84 119.84 119.84 0.1K
11:15 119.91 119.91 119.91 119.91 0.8K
11:16 119.92 119.92 119.92 119.92 2.8K
11:17 119.92 119.92 119.92 119.92 0.6K
11:18 119.79 119.79 119.74 119.74 1.0K
11:19 119.83 119.83 119.67 119.67 3.6K
11:21 119.62 119.62 119.62 119.62 0.5K
11:23 119.55 119.55 119.55 119.55 1.7K
11:28 119.73 119.73 119.73 119.73 1.0K
11:31 119.74 119.74 119.74 119.74 0.1K
11:32 119.87 119.87 119.87 119.87 1.8K
11:35 119.71 119.76 119.71 119.76 1.0K
11:36 119.76 119.76 119.76 119.76 0.8K
11:37 119.99 119.99 119.99 119.99 0.5K
11:39 120.14 120.14 120.03 120.03 1.0K
11:41 120.04 120.36 120.04 120.36 5.3K
11:43 120.25 120.40 120.25 120.40 5.7K
11:44 120.42 120.42 120.42 120.42 0.3K
11:45 120.28 120.28 120.28 120.28 1.1K
11:46 120.22 120.22 120.22 120.22 0.3K
11:47 120.15 120.19 120.15 120.19 1.5K
11:51 120.15 120.15 120.15 120.15 0.2K
11:52 120.16 120.16 120.16 120.16 0.5K
11:53 120.08 120.09 120.08 120.09 1.4K
11:54 120.15 120.15 119.98 119.98 3.5K
11:55 120.05 120.05 120.05 120.05 0.5K
11:58 119.96 119.96 119.93 119.93 1.2K
11:59 119.95 119.95 119.95 119.95 0.2K
12:00 120.14 120.16 120.14 120.16 0.6K
12:02 120.16 120.16 120.16 120.16 0.2K
12:03 120.10 120.10 120.10 120.10 0.2K
12:05 120.18 120.24 120.16 120.24 3.5K
12:06 120.22 120.22 120.22 120.22 2.4K
12:16 120.48 120.48 120.48 120.48 1.1K
12:17 120.43 120.43 120.43 120.43 0.9K
12:22 120.36 120.36 120.36 120.36 0.7K
12:24 120.44 120.44 120.44 120.44 0.9K
12:26 120.46 120.46 120.46 120.46 0.7K
12:31 120.54 120.54 120.54 120.54 0.5K
12:32 120.47 120.47 120.47 120.47 1.0K
12:36 120.32 120.32 120.32 120.32 1.4K
12:41 120.38 120.38 120.38 120.38 1.0K
12:46 120.43 120.43 120.43 120.43 0.4K
12:47 120.41 120.41 120.35 120.35 1.9K
12:53 120.28 120.28 120.28 120.28 1.5K
12:57 120.45 120.45 120.45 120.45 1.3K
13:06 120.35 120.35 120.35 120.35 0.7K
13:07 120.31 120.31 120.31 120.31 0.4K
13:09 120.43 120.43 120.43 120.43 0.9K
13:13 120.48 120.48 120.48 120.48 0.4K
13:14 120.48 120.48 120.48 120.48 0.3K
13:18 120.42 120.42 120.42 120.42 1.7K
13:28 120.35 120.35 120.35 120.35 0.8K
13:29 120.30 120.30 120.30 120.30 1.0K
13:31 120.33 120.33 120.33 120.33 0.2K
13:34 120.38 120.38 120.38 120.38 0.5K
13:37 120.24 120.24 120.24 120.24 0.7K
13:39 120.28 120.28 120.28 120.28 0.7K
13:42 120.19 120.19 120.19 120.19 0.5K
13:44 120.05 120.16 120.05 120.16 2.4K
13:46 120.16 120.17 120.16 120.17 0.6K
13:47 120.17 120.17 120.17 120.17 0.7K
13:51 120.15 120.15 120.15 120.15 1.0K
13:54 120.07 120.07 120.07 120.07 0.4K
13:55 120.00 120.00 120.00 120.00 0.3K
13:57 120.01 120.01 120.01 120.01 0.9K
13:58 120.09 120.09 120.09 120.09 0.2K
13:59 120.09 120.09 120.09 120.09 0.8K
14:00 120.07 120.07 120.07 120.07 0.5K
14:01 120.07 120.07 120.07 120.07 0.3K
14:03 120.12 120.12 120.12 120.12 0.3K
14:05 120.19 120.19 120.19 120.19 1.1K
14:10 120.22 120.22 120.22 120.22 0.5K
14:11 120.22 120.22 120.22 120.22 0.6K
14:14 120.26 120.26 120.05 120.05 7.3K
14:15 120.05 120.18 120.05 120.18 2.0K
14:22 120.31 120.31 120.31 120.31 0.4K
14:23 120.32 120.32 120.32 120.32 3.6K
14:25 120.26 120.26 120.26 120.26 1.1K
14:27 120.21 120.21 120.21 120.21 1.3K
14:36 120.25 120.25 120.25 120.25 0.3K
14:38 120.37 120.37 120.37 120.37 0.5K
14:42 120.37 120.37 120.33 120.33 2.5K
14:46 120.30 120.30 120.30 120.30 1.2K
14:50 120.36 120.36 120.36 120.36 0.8K
14:52 120.45 120.45 120.45 120.45 1.0K
14:54 120.46 120.46 120.46 120.46 0.2K
14:55 120.61 120.61 120.61 120.61 4.7K
14:56 120.49 120.49 120.49 120.49 0.6K
14:57 120.52 120.52 120.52 120.52 0.7K
14:58 120.57 120.57 120.57 120.57 0.9K
15:00 120.63 120.63 120.63 120.63 1.9K
15:01 120.69 120.69 120.59 120.64 3.5K
15:03 120.69 120.69 120.69 120.69 2.1K
15:08 120.66 120.70 120.66 120.70 1.1K
15:09 120.65 120.70 120.65 120.70 1.0K
15:10 120.70 120.70 120.70 120.70 0.1K
15:11 120.71 120.71 120.71 120.71 0.2K
15:12 120.69 120.69 120.65 120.65 3.1K
15:15 120.75 120.75 120.71 120.71 1.7K
15:16 120.77 120.78 120.77 120.77 0.9K
15:18 120.76 120.76 120.76 120.76 0.1K
15:19 120.76 120.76 120.72 120.72 1.8K
15:20 120.72 120.74 120.72 120.74 1.2K
15:21 120.70 120.71 120.69 120.71 4.5K
15:22 120.66 120.71 120.63 120.63 7.8K
15:24 120.57 120.57 120.57 120.57 0.3K
15:25 120.60 120.60 120.60 120.60 1.1K
15:26 120.59 120.59 120.59 120.59 0.9K
15:28 120.54 120.56 120.54 120.56 2.0K
15:29 120.54 120.55 120.54 120.55 0.8K
15:30 120.55 120.55 120.55 120.55 0.9K
15:31 120.43 120.43 120.43 120.43 0.4K
15:32 120.43 120.46 120.40 120.42 116.6K
15:33 120.50 120.50 120.43 120.43 1.7K
15:35 120.48 120.58 120.48 120.58 14.3K
15:36 120.58 120.60 120.55 120.60 2.9K
15:37 120.66 120.69 120.66 120.69 1.1K
15:39 120.68 120.68 120.61 120.61 17.6K
15:40 120.55 120.55 120.55 120.55 1.0K
15:41 120.57 120.58 120.56 120.58 2.7K
15:42 120.66 120.66 120.66 120.66 0.6K
15:43 120.64 120.64 120.59 120.60 3.0K
15:44 120.60 120.60 120.59 120.59 0.8K
15:45 120.54 120.54 120.49 120.49 2.1K
15:46 120.48 120.48 120.47 120.47 0.5K
15:47 120.50 120.50 120.42 120.45 2.8K
15:48 120.41 120.41 120.41 120.41 0.8K
15:49 120.42 120.46 120.37 120.46 3.2K
15:50 120.44 120.44 120.25 120.39 7.4K
15:51 120.22 120.23 120.15 120.16 5.1K
15:52 120.07 120.23 120.06 120.19 5.0K
15:53 120.19 120.24 120.12 120.24 5.3K
15:54 120.26 120.31 120.20 120.28 4.4K
15:55 120.33 120.62 120.33 120.62 6.1K
15:56 120.62 120.65 120.56 120.60 6.9K
15:57 120.64 120.65 120.45 120.45 9.9K
15:58 120.52 120.57 120.40 120.44 13.1K
15:59 120.48 120.48 120.37 120.37 10.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし