Microstrategy Inc Preferred (STRK)

STRK
🏛️ アメリカ →
96.05
最終更新: 2025-10-07
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
09:31 85.27 87.20 84.81 85.27 7.3K
09:32 85.27 85.27 85.14 85.14 0.3K
09:33 85.14 85.20 85.14 85.20 0.8K
09:34 85.20 85.20 85.20 85.20 0.2K
09:35 85.20 85.20 85.20 85.20 0.1K
09:36 85.20 85.49 85.20 85.47 0.4K
09:37 85.47 85.50 85.47 85.50 2.0K
09:38 85.50 85.79 85.50 85.79 0.3K
09:39 85.79 86.00 85.79 85.85 0.9K
09:40 85.85 86.00 85.85 86.00 0.2K
09:41 86.00 86.00 86.00 86.00 0.0K
09:42 86.45 86.49 86.45 86.49 0.5K
09:43 86.49 86.49 86.25 86.25 0.8K
09:44 86.25 86.25 86.25 86.25 0.1K
09:45 86.25 86.25 86.25 86.25 0.7K
09:46 86.25 86.38 86.25 86.38 1.3K
09:47 86.38 86.38 86.38 86.38 0.0K
09:48 86.41 86.41 86.39 86.39 1.8K
09:49 86.39 86.80 86.39 86.80 2.9K
09:50 86.80 86.80 86.80 86.80 0.0K
09:51 86.80 86.80 86.80 86.80 0.0K
09:52 86.80 88.57 86.80 88.57 10.5K
09:53 88.57 88.57 88.57 88.57 0.0K
09:54 88.57 88.57 88.20 88.20 1.0K
09:55 88.47 88.47 88.00 88.00 0.9K
09:56 87.15 87.15 86.75 86.75 2.7K
09:57 86.75 86.75 86.54 86.75 2.2K
09:58 86.75 86.75 86.75 86.75 0.2K
09:59 86.75 87.00 86.75 87.00 1.3K
10:00 87.25 87.38 87.25 87.35 4.5K
10:01 87.01 87.13 87.01 87.13 1.1K
10:02 87.13 87.13 87.13 87.13 0.0K
10:03 87.13 87.13 86.50 86.50 3.4K
10:04 86.50 86.50 86.50 86.50 1.0K
10:05 86.50 86.50 86.13 86.13 1.1K
10:06 86.50 86.50 86.50 86.50 10.0K
10:07 86.50 86.50 86.50 86.50 0.4K
10:08 86.50 86.50 86.50 86.50 0.0K
10:09 86.50 86.50 86.50 86.50 0.0K
10:10 86.50 86.50 86.50 86.50 0.1K
10:11 87.00 87.00 86.92 87.00 2.0K
10:12 87.00 87.00 87.00 87.00 0.2K
10:13 87.00 87.25 87.00 87.25 3.4K
10:14 87.25 87.25 87.25 87.25 0.1K
10:15 87.25 87.25 87.25 87.25 23.3K
10:16 87.25 87.25 87.25 87.25 1.0K
10:17 86.91 86.91 86.91 86.91 0.3K
10:18 87.00 87.00 87.00 87.00 0.5K
10:19 87.00 87.24 87.00 87.24 1.7K
10:20 87.24 87.24 87.24 87.24 0.3K
10:21 87.24 87.24 87.24 87.24 0.1K
10:22 87.25 87.25 87.13 87.13 3.8K
10:23 87.13 87.13 87.13 87.13 0.0K
10:24 87.13 87.13 87.00 87.00 2.9K
10:25 87.00 87.08 86.94 86.94 10.5K
10:26 86.94 86.94 86.94 86.94 0.4K
10:27 86.94 86.94 86.90 86.90 0.6K
10:28 87.08 87.08 86.71 86.71 1.2K
10:29 87.19 87.25 87.19 87.25 0.2K
10:30 87.25 87.25 86.95 86.95 0.6K
10:31 86.88 86.88 86.50 86.50 0.6K
10:32 86.89 86.89 86.89 86.89 0.2K
10:33 86.75 86.87 86.75 86.87 1.1K
10:34 86.87 86.87 86.87 86.87 0.1K
10:35 86.51 86.51 86.50 86.50 1.7K
10:36 86.50 86.50 86.50 86.50 0.4K
10:37 86.02 86.02 85.49 85.72 6.0K
10:38 85.72 85.99 85.72 85.80 1.9K
10:39 85.80 85.80 85.65 85.65 0.3K
10:40 85.65 85.99 85.65 85.99 0.2K
10:41 85.75 85.99 85.75 85.99 0.9K
10:42 86.00 86.00 85.73 85.73 3.3K
10:43 85.73 85.73 85.73 85.73 0.5K
10:44 85.73 85.73 85.73 85.73 0.0K
10:45 85.73 85.73 85.73 85.73 0.3K
10:46 85.73 85.73 85.73 85.73 0.0K
10:47 85.73 85.73 85.73 85.73 0.2K
10:48 85.73 86.00 85.73 86.00 0.7K
10:49 86.00 86.00 85.76 85.76 0.7K
10:50 85.76 86.00 85.76 85.87 3.2K
10:51 85.87 85.94 85.87 85.94 0.6K
10:52 85.76 85.76 85.76 85.76 0.2K
10:53 85.76 86.01 85.76 86.01 0.2K
10:54 86.01 86.01 86.01 86.01 0.0K
10:55 86.01 86.01 86.01 86.01 0.1K
10:56 86.13 86.13 86.13 86.13 0.7K
10:57 86.15 86.15 86.05 86.05 1.6K
10:58 86.05 86.05 86.05 86.05 0.4K
10:59 86.05 86.05 86.05 86.05 0.0K
11:00 86.05 86.05 86.05 86.05 0.3K
11:01 86.00 86.00 85.42 85.42 1.3K
11:02 85.75 85.75 85.75 85.75 10.0K
11:03 85.75 85.75 85.75 85.75 0.0K
11:04 85.75 85.75 85.60 85.60 0.1K
11:05 85.60 85.60 85.60 85.60 0.1K
11:06 86.00 86.00 86.00 86.00 2.2K
11:07 86.00 86.00 85.72 85.72 2.1K
11:08 85.72 86.00 85.72 86.00 0.2K
11:09 86.00 86.00 85.80 85.80 0.5K
11:10 85.51 85.51 85.51 85.51 0.3K
11:11 85.51 85.51 85.51 85.51 0.0K
11:12 86.05 86.05 86.05 86.05 0.7K
11:13 86.15 86.15 86.15 86.15 0.2K
11:14 86.15 86.15 86.15 86.15 0.2K
11:15 86.15 86.15 86.15 86.15 0.0K
11:16 86.20 86.25 86.15 86.25 1.1K
11:17 86.20 86.25 85.95 85.95 2.1K
11:18 85.95 85.95 85.60 85.60 2.7K
11:19 85.70 85.75 85.50 85.75 6.8K
11:20 85.82 85.93 85.68 85.93 1.1K
11:21 85.93 85.93 85.93 85.93 0.3K
11:22 86.00 86.00 86.00 86.00 0.4K
11:23 85.74 85.74 85.72 85.72 2.5K
11:24 85.72 85.97 85.72 85.96 1.6K
11:25 86.06 86.06 85.91 85.91 2.5K
11:26 85.91 85.91 85.80 85.81 1.7K
11:27 85.81 85.91 85.81 85.91 1.3K
11:28 85.91 85.91 85.90 85.90 0.7K
11:29 85.90 85.90 85.90 85.90 0.0K
11:30 85.90 85.90 85.90 85.90 0.1K
11:31 85.90 85.90 85.90 85.90 0.0K
11:32 85.90 85.91 85.81 85.91 1.3K
11:33 85.91 86.08 85.91 86.08 1.6K
11:34 86.08 86.10 86.08 86.10 1.0K
11:35 86.11 86.11 86.00 86.00 1.7K
11:36 86.10 86.10 86.10 86.10 0.3K
11:37 86.13 86.49 86.13 86.25 2.7K
11:38 86.00 86.00 86.00 86.00 0.6K
11:39 86.00 86.00 86.00 86.00 0.1K
11:40 86.43 86.43 86.43 86.43 0.1K
11:41 86.43 86.43 86.43 86.43 0.1K
11:42 86.38 86.38 86.38 86.38 0.1K
11:43 86.38 86.38 86.10 86.22 0.6K
11:44 86.22 86.22 86.22 86.22 0.2K
11:45 86.22 86.26 86.22 86.22 1.3K
11:46 86.22 86.22 86.22 86.22 0.0K
11:47 86.22 86.22 86.07 86.07 1.1K
11:48 86.07 86.07 86.07 86.07 0.1K
11:49 86.07 86.35 86.07 86.35 1.2K
11:50 86.23 86.35 86.23 86.35 0.2K
11:51 86.31 86.49 86.20 86.49 0.6K
11:52 86.49 86.49 86.35 86.35 0.3K
11:53 86.35 86.35 86.31 86.31 1.1K
11:54 86.31 86.31 86.20 86.20 1.0K
11:55 86.20 86.20 86.20 86.20 0.0K
11:56 86.20 86.20 86.01 86.01 0.1K
11:57 86.18 86.18 86.00 86.00 2.4K
11:58 86.00 86.25 86.00 86.25 1.3K
11:59 86.25 86.25 86.25 86.25 0.1K
12:00 86.25 86.25 86.25 86.25 0.0K
12:01 86.25 86.25 86.25 86.25 0.2K
12:02 86.25 86.25 86.25 86.25 0.0K
12:03 86.25 86.25 86.25 86.25 0.0K
12:04 86.30 86.50 86.30 86.50 3.3K
12:05 86.25 86.28 86.25 86.28 0.3K
12:06 86.28 86.28 86.28 86.28 0.1K
12:07 86.28 86.34 86.28 86.34 0.3K
12:08 86.25 86.25 86.25 86.25 0.1K
12:09 86.25 86.25 86.25 86.25 0.1K
12:10 86.22 86.25 86.22 86.22 1.8K
12:11 86.22 86.34 86.22 86.34 0.6K
12:12 86.34 86.43 86.34 86.43 0.2K
12:13 86.28 86.28 86.28 86.28 0.5K
12:14 86.28 86.28 86.28 86.28 0.0K
12:15 86.28 86.28 86.27 86.27 0.4K
12:16 86.27 86.27 86.27 86.27 0.1K
12:17 86.32 86.32 86.32 86.32 0.3K
12:18 86.26 86.26 86.01 86.01 0.9K
12:19 86.01 86.01 86.01 86.01 0.2K
12:20 86.01 86.10 86.01 86.10 0.5K
12:21 86.10 86.10 86.10 86.10 0.1K
12:22 86.10 86.10 86.10 86.10 0.1K
12:23 85.95 85.95 85.95 85.95 0.2K
12:24 85.95 85.95 85.95 85.95 0.4K
12:25 85.95 85.95 85.95 85.95 0.0K
12:26 85.95 85.95 85.95 85.95 1.0K
12:27 85.95 85.95 85.95 85.95 0.0K
12:28 85.95 85.95 85.95 85.95 0.0K
12:29 86.15 86.17 86.15 86.17 2.0K
12:30 86.17 86.17 86.16 86.16 0.2K
12:31 86.07 86.19 86.07 86.19 0.3K
12:32 86.07 86.07 86.07 86.07 1.1K
12:33 86.07 86.07 86.07 86.07 0.0K
12:34 86.07 86.07 86.07 86.07 0.2K
12:35 86.07 86.07 86.07 86.07 0.2K
12:36 86.07 86.07 86.07 86.07 0.0K
12:37 86.07 86.07 86.07 86.07 0.0K
12:38 86.07 86.07 86.07 86.07 0.0K
12:39 86.07 86.07 86.07 86.07 0.1K
12:40 86.07 86.07 86.07 86.07 0.0K
12:41 86.12 86.12 86.07 86.07 0.5K
12:42 86.11 86.11 86.11 86.11 0.5K
12:43 86.11 86.11 86.11 86.11 0.0K
12:44 86.11 86.11 86.11 86.11 0.0K
12:45 86.11 86.19 86.11 86.19 0.7K
12:46 86.19 86.19 86.19 86.19 0.0K
12:47 86.19 86.19 86.07 86.07 0.1K
12:48 86.07 86.07 86.07 86.07 0.0K
12:49 86.07 86.07 86.07 86.07 0.1K
12:50 86.07 86.15 86.07 86.15 0.2K
12:51 86.10 86.10 86.10 86.10 0.8K
12:52 86.10 86.10 86.10 86.10 0.0K
12:53 86.10 86.10 86.10 86.10 0.0K
12:54 86.10 86.10 86.10 86.10 0.0K
12:55 86.10 86.10 86.10 86.10 0.1K
12:56 86.15 86.15 86.15 86.15 0.3K
12:57 86.15 86.15 86.10 86.10 1.0K
12:58 86.10 86.10 86.10 86.10 0.0K
12:59 86.15 86.15 86.15 86.15 0.5K
13:00 86.15 86.15 86.15 86.15 0.1K
13:01 86.15 86.15 86.02 86.02 0.7K
13:02 86.02 86.02 86.02 86.02 0.0K
13:03 86.02 86.02 86.02 86.02 0.0K
13:04 86.10 86.10 86.10 86.10 0.2K
13:05 86.10 86.10 86.10 86.10 0.0K
13:06 86.10 86.10 86.10 86.10 0.0K
13:07 86.10 86.10 86.10 86.10 0.0K
13:08 86.10 86.10 86.10 86.10 0.0K
13:09 86.10 86.10 86.10 86.10 0.1K
13:10 86.10 86.10 86.10 86.10 0.1K
13:11 86.10 86.10 86.10 86.10 0.0K
13:12 86.10 86.10 86.10 86.10 0.0K
13:13 86.10 86.10 86.10 86.10 0.1K
13:14 86.11 86.15 86.11 86.11 2.1K
13:15 86.11 86.11 86.11 86.11 0.0K
13:16 86.11 86.11 86.11 86.11 0.2K
13:17 86.11 86.11 86.11 86.11 0.1K
13:18 86.11 86.11 86.11 86.11 0.2K
13:19 86.03 86.03 86.03 86.03 0.3K
13:20 86.03 86.03 86.03 86.03 0.4K
13:21 86.03 86.27 86.03 86.27 2.4K
13:22 86.27 86.27 86.27 86.27 0.0K
13:23 86.27 86.27 86.27 86.27 0.0K
13:24 86.25 86.25 86.25 86.25 0.1K
13:25 86.25 86.25 86.25 86.25 0.0K
13:26 86.25 86.25 86.25 86.25 0.0K
13:27 86.25 86.25 86.25 86.25 0.0K
13:28 86.25 86.25 86.25 86.25 0.0K
13:29 86.25 86.25 86.14 86.14 0.2K
13:30 86.14 86.14 86.14 86.14 0.0K
13:31 86.14 86.14 86.14 86.14 0.0K
13:32 86.14 86.14 86.14 86.14 0.1K
13:33 86.14 86.14 86.14 86.14 0.3K
13:34 86.14 86.14 86.14 86.14 0.0K
13:35 86.14 86.14 86.14 86.14 0.1K
13:36 86.14 86.14 86.14 86.14 0.0K
13:37 86.13 86.14 86.13 86.14 0.4K
13:38 86.14 86.14 86.14 86.14 0.1K
13:39 86.15 86.15 86.15 86.15 0.6K
13:40 86.03 86.03 86.03 86.03 0.6K
13:41 86.03 86.03 86.03 86.03 0.0K
13:42 86.03 86.03 86.03 86.03 0.0K
13:43 86.22 86.22 86.22 86.22 0.2K
13:44 86.22 86.22 86.03 86.03 1.9K
13:45 86.03 86.03 86.03 86.03 0.0K
13:46 86.03 86.07 86.03 86.07 0.6K
13:47 86.10 86.10 86.10 86.10 1.9K
13:48 86.10 86.10 86.10 86.10 0.1K
13:49 86.10 86.10 86.01 86.01 0.9K
13:50 86.01 86.01 86.01 86.01 0.0K
13:51 86.01 86.01 86.01 86.01 0.0K
13:52 86.01 86.01 86.01 86.01 0.0K
13:53 86.01 86.01 86.01 86.01 0.0K
13:54 86.01 86.01 86.01 86.01 0.0K
13:55 86.01 86.01 86.01 86.01 0.0K
13:56 86.01 86.05 86.01 86.05 0.3K
13:57 86.05 86.20 86.05 86.20 1.2K
13:58 86.20 86.20 86.20 86.20 0.0K
13:59 86.20 86.20 86.20 86.20 0.0K
14:00 86.20 86.21 86.20 86.21 0.2K
14:01 86.21 86.21 86.11 86.11 0.2K
14:02 86.15 86.15 86.15 86.15 1.0K
14:03 86.15 86.15 86.15 86.15 0.2K
14:04 86.15 86.15 86.15 86.15 0.0K
14:05 86.15 86.15 86.15 86.15 0.0K
14:06 86.15 86.15 86.15 86.15 0.1K
14:07 86.15 86.15 86.15 86.15 0.1K
14:08 86.15 86.15 86.15 86.15 0.3K
14:09 86.15 86.38 86.15 86.38 0.6K
14:10 86.38 86.38 86.38 86.38 0.4K
14:11 86.38 86.38 86.38 86.38 0.0K
14:12 86.38 86.38 86.38 86.38 0.5K
14:13 86.38 86.38 86.38 86.38 0.0K
14:14 86.38 86.38 86.38 86.38 0.1K
14:15 86.38 86.38 86.38 86.38 0.1K
14:16 86.38 86.38 86.38 86.38 0.1K
14:17 86.38 86.45 86.38 86.45 0.2K
14:18 86.45 86.45 86.45 86.45 0.0K
14:19 86.45 86.45 86.45 86.45 0.1K
14:20 86.45 86.45 86.45 86.45 0.0K
14:21 86.45 86.45 86.45 86.45 0.0K
14:22 86.45 86.50 86.45 86.50 0.3K
14:23 86.50 86.50 86.50 86.50 0.0K
14:24 86.50 86.50 86.50 86.50 0.1K
14:25 86.50 86.50 86.50 86.50 0.1K
14:26 86.50 86.73 86.50 86.64 2.4K
14:27 86.64 87.23 86.64 87.11 2.4K
14:28 87.11 87.80 87.07 87.80 1.8K
14:29 86.71 86.71 86.61 86.62 4.0K
14:30 87.07 87.15 87.00 87.15 4.7K
14:31 86.72 86.72 86.64 86.70 4.2K
14:32 86.70 86.80 86.70 86.80 3.2K
14:33 86.80 86.87 86.70 86.70 1.7K
14:34 86.70 86.70 86.70 86.70 0.0K
14:35 86.70 86.70 86.70 86.70 0.0K
14:36 86.70 86.70 86.67 86.67 0.2K
14:37 86.67 86.70 86.67 86.70 0.2K
14:38 86.70 86.70 86.70 86.70 0.0K
14:39 86.70 86.70 86.70 86.70 0.1K
14:40 86.70 86.70 86.70 86.70 0.0K
14:41 86.70 86.70 86.70 86.70 0.4K
14:42 86.70 86.70 86.70 86.70 0.0K
14:43 86.70 86.70 86.70 86.70 0.0K
14:44 86.70 86.70 86.70 86.70 0.1K
14:45 86.82 86.82 86.60 86.67 0.8K
14:46 86.66 86.66 86.66 86.66 0.1K
14:47 86.66 86.66 86.66 86.66 0.1K
14:48 86.70 86.70 86.67 86.67 4.3K
14:49 86.67 86.67 86.67 86.67 0.0K
14:50 86.67 86.70 86.67 86.70 0.1K
14:51 86.67 86.67 86.67 86.67 0.1K
14:52 86.67 87.00 86.67 87.00 0.2K
14:53 87.00 87.00 87.00 87.00 0.0K
14:54 86.75 86.75 86.75 86.75 0.3K
14:55 86.75 86.75 86.75 86.75 0.0K
14:56 86.75 86.75 86.75 86.75 0.2K
14:57 86.52 86.76 86.52 86.76 1.1K
14:58 86.76 86.76 86.76 86.76 0.0K
14:59 86.76 86.76 86.76 86.76 0.0K
15:00 87.00 87.00 87.00 87.00 0.2K
15:01 86.52 86.76 86.52 86.76 0.5K
15:02 86.76 86.76 86.76 86.76 0.0K
15:03 86.76 86.76 86.76 86.76 0.0K
15:04 86.76 86.76 86.76 86.76 0.3K
15:05 86.76 87.00 86.76 87.00 0.1K
15:06 87.00 87.00 87.00 87.00 0.0K
15:07 87.00 87.00 87.00 87.00 0.0K
15:08 87.00 87.00 87.00 87.00 0.3K
15:09 87.00 87.00 87.00 87.00 0.0K
15:10 87.00 87.00 87.00 87.00 0.1K
15:11 87.00 87.00 86.75 86.83 2.7K
15:12 86.83 86.83 86.83 86.83 0.0K
15:13 86.83 87.24 86.83 87.24 0.1K
15:14 87.24 87.24 87.00 87.00 3.2K
15:15 87.00 87.18 87.00 87.18 0.3K
15:16 87.18 87.18 87.18 87.18 0.0K
15:17 87.18 87.18 87.18 87.18 0.0K
15:18 87.18 87.18 87.18 87.18 0.0K
15:19 87.18 87.18 87.18 87.18 0.0K
15:20 86.88 87.21 86.88 87.07 6.3K
15:21 87.07 87.25 87.07 87.07 0.8K
15:22 87.07 87.07 87.07 87.07 0.5K
15:23 87.07 87.07 87.07 87.07 0.0K
15:24 87.07 87.07 87.07 87.07 0.0K
15:25 87.07 87.07 87.07 87.07 0.1K
15:26 87.07 87.07 87.07 87.07 0.0K
15:27 87.07 87.07 87.07 87.07 0.0K
15:28 87.07 87.07 87.07 87.07 0.1K
15:29 87.07 87.07 87.07 87.07 0.3K
15:30 87.07 87.07 87.07 87.07 0.0K
15:31 87.07 87.07 87.04 87.04 0.3K
15:32 87.04 87.04 87.04 87.04 0.0K
15:33 87.04 87.04 87.04 87.04 0.0K
15:34 87.04 87.04 87.04 87.04 0.0K
15:35 87.04 87.04 86.94 86.94 0.1K
15:36 86.94 86.94 86.94 86.94 0.1K
15:37 86.94 86.94 86.88 86.88 0.8K
15:38 86.88 86.88 86.76 86.76 0.1K
15:39 86.76 86.76 86.76 86.76 0.0K
15:40 86.76 86.76 86.76 86.76 0.2K
15:41 86.76 86.76 86.76 86.76 0.1K
15:42 86.76 86.76 86.76 86.76 0.4K
15:43 86.76 86.76 86.76 86.76 0.0K
15:44 86.76 86.76 86.76 86.76 0.2K
15:45 86.76 86.76 86.76 86.76 0.0K
15:46 86.76 86.88 86.76 86.88 1.8K
15:47 86.88 86.88 86.88 86.88 0.1K
15:48 86.88 86.88 86.88 86.88 0.0K
15:49 86.88 86.88 86.88 86.88 0.4K
15:50 86.75 86.75 86.75 86.75 2.4K
15:51 86.75 86.75 86.66 86.66 0.5K
15:52 86.66 86.66 86.66 86.66 0.2K
15:53 86.66 86.66 86.55 86.55 0.9K
15:54 86.55 86.55 86.39 86.39 1.4K
15:55 86.39 86.82 86.39 86.40 2.3K
15:56 86.40 86.40 86.40 86.40 0.0K
15:57 86.40 86.50 86.40 86.50 0.5K
15:58 86.75 86.75 86.75 86.75 0.3K
15:59 86.75 86.75 86.42 86.53 0.6K
16:00 86.70 87.50 84.75 87.03 22.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし