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
09:30 124.14 124.41 124.14 124.41 5.8K
09:31 124.44 124.44 124.44 124.44 1.6K
09:35 124.60 124.60 124.60 124.60 0.5K
09:44 124.36 124.36 124.36 124.36 0.7K
09:47 124.37 124.37 124.37 124.37 1.2K
09:48 124.29 124.29 124.29 124.29 1.7K
09:56 123.99 124.22 123.99 124.22 3.8K
09:58 124.14 124.14 124.00 124.00 1.5K
10:01 123.88 123.88 123.88 123.88 0.5K
10:02 123.84 123.84 123.84 123.84 0.4K
10:03 123.76 123.76 123.76 123.76 1.6K
10:05 123.67 123.67 123.67 123.67 0.8K
10:06 123.69 123.69 123.69 123.69 0.4K
10:08 123.84 123.84 123.78 123.78 1.4K
10:09 123.88 124.30 123.88 124.28 2.3K
10:10 124.16 124.23 124.16 124.23 1.6K
10:14 124.49 124.49 124.49 124.49 1.1K
10:15 124.33 124.33 124.33 124.33 0.8K
10:16 124.33 124.33 124.33 124.33 0.4K
10:17 124.35 124.35 124.35 124.35 1.1K
10:18 124.39 124.39 124.39 124.39 0.6K
10:20 124.27 124.27 124.27 124.27 0.6K
10:21 124.27 124.39 124.27 124.39 1.0K
10:26 124.07 124.07 124.07 124.07 0.5K
10:27 124.12 124.14 124.12 124.14 0.4K
10:28 124.14 124.14 124.14 124.14 0.2K
10:29 124.30 124.30 124.23 124.23 1.0K
10:32 124.22 124.22 124.22 124.22 0.1K
10:33 124.22 124.22 124.22 124.22 0.7K
10:36 124.20 124.20 124.20 124.20 0.2K
10:37 124.33 124.33 124.33 124.33 1.5K
10:41 124.14 124.14 124.14 124.14 0.8K
10:42 124.23 124.23 124.23 124.23 0.1K
10:43 124.23 124.23 124.23 124.23 0.4K
10:46 124.29 124.29 124.29 124.29 0.5K
10:50 124.27 124.27 124.21 124.21 0.6K
10:53 124.21 124.21 124.21 124.21 0.6K
10:54 124.17 124.17 124.17 124.17 0.3K
10:55 124.15 124.15 124.15 124.15 0.1K
10:56 124.12 124.17 124.12 124.17 0.9K
10:58 124.08 124.17 124.08 124.17 0.6K
10:59 124.16 124.17 124.16 124.17 0.5K
11:00 124.17 124.19 124.17 124.19 0.6K
11:01 124.19 124.19 124.07 124.07 2.6K
11:05 123.90 123.90 123.90 123.90 0.3K
11:07 123.90 123.90 123.89 123.90 2.4K
11:15 123.86 123.86 123.86 123.86 0.9K
11:16 123.86 123.86 123.86 123.86 0.7K
11:17 123.85 123.85 123.85 123.85 0.5K
11:18 123.85 123.85 123.85 123.85 0.5K
11:20 123.97 123.97 123.97 123.97 1.3K
11:23 123.99 123.99 123.99 123.99 0.2K
11:25 123.99 123.99 123.99 123.99 0.1K
11:26 123.95 123.95 123.95 123.95 0.4K
11:27 124.04 124.04 124.04 124.04 0.8K
11:29 124.05 124.05 124.05 124.05 1.1K
11:34 123.95 123.95 123.93 123.93 0.7K
11:37 123.93 124.00 123.93 124.00 0.2K
11:38 123.93 123.93 123.93 123.93 0.2K
11:39 123.88 123.88 123.88 123.88 0.8K
11:43 123.86 123.89 123.86 123.87 0.8K
11:44 123.80 123.80 123.80 123.80 0.2K
11:46 123.84 123.84 123.84 123.84 0.8K
11:48 123.75 123.75 123.75 123.75 1.9K
11:51 123.62 123.62 123.62 123.62 0.4K
11:52 123.56 123.56 123.56 123.56 0.7K
11:53 123.56 123.56 123.56 123.56 0.7K
11:55 123.66 123.66 123.66 123.66 0.3K
11:56 123.64 123.65 123.64 123.65 1.1K
11:57 123.71 123.74 123.71 123.74 1.1K
11:58 123.77 123.77 123.73 123.73 2.0K
11:59 123.68 123.68 123.67 123.67 1.6K
12:03 123.68 123.74 123.67 123.67 0.8K
12:04 123.67 123.67 123.67 123.67 0.9K
12:05 123.69 123.69 123.63 123.63 1.3K
12:06 123.50 123.50 123.50 123.50 0.7K
12:08 123.59 123.59 123.59 123.59 0.2K
12:09 123.49 123.49 123.35 123.35 36.8K
12:10 123.28 123.28 123.28 123.28 0.5K
12:12 123.00 123.00 122.88 122.88 9.6K
12:13 123.09 123.15 123.09 123.15 1.8K
12:14 123.27 123.35 123.27 123.35 1.6K
12:15 123.31 123.31 123.31 123.31 0.3K
12:16 123.30 123.36 123.30 123.36 0.5K
12:17 123.38 123.38 123.38 123.38 0.2K
12:18 123.42 123.45 123.42 123.45 1.2K
12:19 123.51 123.51 123.43 123.51 1.1K
12:20 123.51 123.51 123.51 123.51 0.7K
12:21 123.58 123.58 123.58 123.58 0.8K
12:24 123.62 123.62 123.62 123.62 0.3K
12:25 123.61 123.61 123.61 123.61 0.3K
12:26 123.61 123.61 123.61 123.61 0.7K
12:27 123.63 123.63 123.63 123.63 0.4K
12:29 123.57 123.57 123.57 123.57 0.3K
12:31 123.66 123.66 123.66 123.66 0.6K
12:32 123.61 123.61 123.61 123.61 0.8K
12:34 123.61 123.61 123.61 123.61 1.4K
12:36 123.66 123.66 123.66 123.66 1.5K
12:43 123.76 123.76 123.76 123.76 0.3K
12:44 123.88 123.88 123.88 123.88 1.7K
12:50 123.98 123.98 123.94 123.95 1.5K
12:51 124.01 124.11 124.01 124.11 1.5K
12:52 124.11 124.11 124.11 124.11 0.3K
12:54 124.09 124.09 124.09 124.09 0.6K
12:55 123.93 124.04 123.93 124.04 1.2K
12:56 124.03 124.03 124.03 124.03 0.4K
12:58 124.07 124.07 124.06 124.06 0.7K
12:59 124.00 124.06 124.00 124.06 0.6K
13:00 124.08 124.08 124.08 124.08 1.0K
13:01 124.14 124.14 124.14 124.14 0.4K
13:04 124.05 124.05 124.05 124.05 1.6K
13:05 124.04 124.04 124.04 124.04 0.3K
13:06 123.93 123.93 123.93 123.93 1.6K
13:08 123.86 123.86 123.86 123.86 1.7K
13:17 123.71 123.71 123.71 123.71 0.2K
13:18 123.78 123.78 123.78 123.78 0.1K
13:19 123.78 123.78 123.78 123.78 0.5K
13:21 123.78 123.78 123.67 123.67 1.4K
13:25 123.73 123.73 123.73 123.73 1.8K
13:26 123.70 123.70 123.66 123.66 0.6K
13:27 123.66 123.66 123.66 123.66 0.2K
13:28 123.60 123.60 123.60 123.60 2.2K
13:36 123.61 123.61 123.61 123.61 0.7K
13:37 123.55 123.61 123.55 123.61 0.8K
13:39 123.61 123.62 123.56 123.56 1.7K
13:45 123.59 123.59 123.59 123.59 0.6K
13:46 123.42 123.42 123.42 123.42 0.6K
13:47 123.48 123.48 123.48 123.48 0.2K
13:48 123.48 123.48 123.48 123.48 0.8K
13:50 123.48 123.48 123.47 123.47 1.4K
13:53 123.49 123.49 123.49 123.49 0.6K
13:54 123.54 123.54 123.54 123.54 1.0K
13:55 123.54 123.54 123.54 123.54 0.1K
13:56 123.54 123.54 123.54 123.54 1.5K
13:59 123.31 123.51 123.31 123.51 1.5K
14:01 123.54 123.54 123.54 123.54 1.1K
14:02 123.55 123.55 123.55 123.55 0.4K
14:05 123.62 123.64 123.62 123.64 2.9K
14:07 123.56 123.59 123.56 123.59 0.7K
14:08 123.56 123.56 123.56 123.56 0.3K
14:09 123.52 123.59 123.52 123.59 0.7K
14:10 123.50 123.50 123.50 123.50 0.6K
14:12 123.50 123.50 123.50 123.50 0.7K
14:13 123.51 123.51 123.51 123.51 0.4K
14:14 123.53 123.53 123.53 123.53 0.2K
14:15 123.60 123.64 123.60 123.64 1.6K
14:16 123.75 123.75 123.75 123.75 1.0K
14:20 123.67 123.67 123.67 123.67 0.3K
14:21 123.67 123.67 123.67 123.67 0.8K
14:25 123.56 123.56 123.53 123.53 1.1K
14:27 123.51 123.51 123.51 123.51 0.5K
14:28 123.56 123.56 123.56 123.56 0.9K
14:30 123.56 123.56 123.56 123.56 0.6K
14:31 123.60 123.60 123.60 123.60 0.9K
14:33 123.69 123.69 123.69 123.69 0.4K
14:34 123.65 123.65 123.65 123.65 1.0K
14:38 123.74 123.74 123.74 123.74 0.7K
14:39 123.81 123.81 123.81 123.81 0.4K
14:42 123.79 123.79 123.79 123.79 0.3K
14:43 123.73 123.73 123.73 123.73 0.7K
14:47 123.74 123.74 123.74 123.74 1.0K
14:49 123.65 123.79 123.65 123.79 1.8K
14:50 123.81 123.95 123.81 123.95 1.9K
14:52 123.94 123.94 123.94 123.94 1.2K
14:54 123.99 124.01 123.99 124.01 0.7K
14:55 123.99 123.99 123.99 123.99 0.3K
14:56 124.04 124.04 124.04 124.04 0.6K
14:57 124.04 124.06 124.04 124.06 0.7K
14:58 124.07 124.07 124.01 124.01 2.8K
14:59 124.08 124.15 124.08 124.15 1.1K
15:00 124.10 124.15 124.10 124.15 0.3K
15:01 124.10 124.10 124.10 124.10 0.7K
15:02 124.10 124.10 124.10 124.10 1.2K
15:04 124.10 124.10 124.10 124.10 1.1K
15:06 124.15 124.15 124.15 124.15 2.0K
15:11 124.03 124.03 124.03 124.03 1.1K
15:12 124.03 124.03 124.03 124.03 2.0K
15:14 123.96 123.96 123.96 123.96 1.2K
15:15 123.89 123.92 123.89 123.92 0.9K
15:16 123.91 123.91 123.91 123.91 0.4K
15:17 123.91 123.91 123.91 123.91 0.3K
15:18 123.94 123.94 123.94 123.94 1.2K
15:19 124.00 124.00 124.00 124.00 0.3K
15:20 123.95 123.95 123.95 123.95 0.4K
15:21 123.95 123.99 123.95 123.98 1.3K
15:23 123.95 123.95 123.95 123.95 0.6K
15:24 123.93 123.93 123.84 123.84 1.4K
15:25 123.79 123.79 123.79 123.79 0.5K
15:26 123.75 123.75 123.75 123.75 0.7K
15:27 123.79 123.79 123.79 123.79 1.7K
15:28 123.77 123.77 123.77 123.77 0.2K
15:29 123.81 123.81 123.81 123.81 1.2K
15:30 123.87 123.89 123.86 123.86 1.9K
15:31 123.83 123.83 123.80 123.80 2.3K
15:32 123.82 123.82 123.82 123.82 1.0K
15:33 123.82 123.82 123.82 123.82 0.3K
15:34 123.78 123.78 123.77 123.77 1.7K
15:35 123.71 123.75 123.66 123.66 2.7K
15:36 123.66 123.66 123.62 123.65 1.0K
15:37 123.65 123.65 123.65 123.65 0.5K
15:38 123.65 123.65 123.61 123.62 1.4K
15:39 123.59 123.62 123.32 123.48 5.3K
15:40 123.53 123.53 123.53 123.53 1.8K
15:41 123.48 123.48 123.43 123.43 0.8K
15:42 123.43 123.47 123.43 123.47 1.3K
15:43 123.38 123.39 123.38 123.39 2.4K
15:44 123.45 123.45 123.41 123.41 1.1K
15:45 123.40 123.41 123.40 123.41 1.2K
15:46 123.41 123.41 123.41 123.41 1.5K
15:47 123.41 123.44 123.41 123.44 1.1K
15:48 123.44 123.44 123.44 123.44 3.2K
15:49 123.50 123.54 123.48 123.50 2.3K
15:50 123.53 123.56 123.50 123.54 5.2K
15:51 123.58 123.58 123.51 123.51 1.8K
15:52 123.54 123.57 123.53 123.53 7.1K
15:53 123.42 123.42 123.38 123.39 1.4K
15:54 123.36 123.40 123.30 123.30 8.0K
15:55 123.29 123.36 123.19 123.28 6.0K
15:56 123.31 123.32 123.19 123.23 9.5K
15:57 123.23 123.27 123.23 123.26 4.5K
15:58 123.25 123.26 123.10 123.11 12.0K
15:59 123.13 123.17 123.07 123.11 173.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし