Microstrategy Inc Preferred (STRK)

STRK
🏛️ アメリカ →
97.14
最終更新: 2025-10-02
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
09:30 104.80 104.80 104.80 104.80 4.0K
09:33 105.08 105.08 105.08 105.08 0.2K
09:34 105.38 105.38 105.38 105.38 0.5K
09:37 105.23 105.23 105.23 105.23 0.5K
09:38 106.08 106.08 106.08 106.08 0.4K
09:39 105.72 105.72 105.72 105.72 1.6K
09:45 105.49 105.49 105.49 105.49 1.3K
09:46 105.40 105.40 105.00 105.00 0.6K
09:47 104.83 104.83 104.83 104.83 2.4K
09:50 105.10 105.51 105.04 105.51 2.1K
09:52 105.14 105.14 105.14 105.14 0.6K
09:53 105.51 105.52 105.05 105.05 0.6K
09:54 105.20 105.20 105.16 105.16 1.3K
09:55 105.52 105.52 105.18 105.18 2.8K
09:59 104.91 104.91 104.91 104.91 1.1K
10:00 105.00 105.00 104.76 104.76 0.8K
10:02 105.04 105.04 105.04 105.04 0.1K
10:03 105.05 105.05 105.05 105.05 0.5K
10:04 105.42 105.42 105.42 105.42 0.2K
10:07 104.99 104.99 104.99 104.99 0.9K
10:08 105.15 105.24 105.15 105.24 0.4K
10:09 105.17 105.23 105.15 105.23 3.0K
10:12 104.97 104.97 104.97 104.97 0.6K
10:13 104.87 104.87 104.87 104.87 0.8K
10:14 104.99 104.99 104.99 104.99 0.3K
10:15 105.05 105.05 104.95 104.95 1.0K
10:16 105.00 105.00 105.00 105.00 0.1K
10:17 105.00 105.00 105.00 105.00 0.7K
10:19 105.25 105.25 105.25 105.25 0.6K
10:20 105.12 105.49 105.11 105.49 1.5K
10:21 105.12 105.12 105.12 105.12 0.2K
10:22 105.00 105.00 105.00 105.00 0.8K
10:23 105.22 105.48 105.22 105.25 0.6K
10:24 105.25 105.25 105.25 105.25 0.6K
10:26 105.00 105.00 105.00 105.00 1.2K
10:27 105.00 105.00 105.00 105.00 0.3K
10:31 105.13 105.13 105.13 105.13 1.0K
10:32 105.25 105.25 105.25 105.25 1.0K
10:35 105.48 105.48 105.48 105.48 0.6K
10:39 105.48 105.48 105.48 105.48 0.5K
10:44 105.18 105.18 105.18 105.18 0.4K
10:45 105.30 105.30 105.30 105.30 0.6K
10:46 105.28 105.28 105.28 105.28 0.9K
10:48 105.37 105.37 105.37 105.37 0.6K
10:50 105.30 105.49 105.30 105.49 2.5K
10:52 105.65 105.65 105.65 105.65 0.9K
10:54 105.65 105.97 105.65 105.97 0.7K
10:56 105.47 105.47 105.47 105.47 0.4K
10:58 105.80 105.99 105.66 105.99 1.4K
11:00 105.62 105.62 105.62 105.62 0.3K
11:02 105.57 105.57 105.57 105.57 0.8K
11:08 105.70 105.70 105.70 105.70 0.1K
11:09 105.59 105.59 105.59 105.58 0.3K
11:10 105.48 105.48 105.48 105.48 0.3K
11:11 105.67 105.67 105.67 105.67 0.3K
11:16 105.47 105.47 105.40 105.40 0.9K
11:18 105.37 105.37 105.37 105.37 0.2K
11:21 105.40 105.40 105.40 105.40 0.4K
11:26 105.99 105.99 105.99 105.99 0.2K
11:28 105.70 105.70 105.70 105.70 0.8K
11:29 105.70 105.70 105.70 105.70 0.1K
11:30 105.40 105.70 105.40 105.70 0.8K
11:34 105.99 105.99 105.70 105.70 0.4K
11:36 105.73 105.73 105.54 105.57 1.1K
11:37 105.50 105.50 105.50 105.50 0.2K
11:39 105.55 105.56 105.53 105.53 0.4K
11:41 105.77 105.77 105.77 105.77 1.6K
11:44 105.70 105.70 105.70 105.70 0.4K
11:45 105.75 105.75 105.75 105.75 1.1K
11:49 105.77 105.77 105.77 105.77 0.4K
11:52 105.56 105.78 105.56 105.78 0.3K
11:55 105.70 105.70 105.70 105.70 0.2K
11:56 105.55 105.90 105.55 105.90 0.9K
11:57 105.86 105.86 105.86 105.86 0.4K
12:00 105.79 105.79 105.79 105.79 1.2K
12:03 105.90 105.93 105.90 105.93 0.5K
12:09 105.67 105.67 105.67 105.67 0.2K
12:12 105.70 105.70 105.70 105.70 0.1K
12:13 105.74 105.98 105.74 105.98 7.7K
12:14 105.70 106.21 105.70 106.21 0.7K
12:15 106.51 107.00 106.51 107.00 4.6K
12:16 106.90 107.00 106.72 106.72 5.3K
12:21 106.39 106.39 106.39 106.39 0.1K
12:22 106.40 106.40 106.40 106.40 0.1K
12:23 106.45 106.45 106.45 106.45 1.5K
12:27 106.70 106.70 106.70 106.70 0.7K
12:28 107.01 107.01 107.01 107.01 0.9K
12:31 107.10 107.11 107.10 107.11 0.4K
12:32 107.11 107.11 107.11 107.11 0.1K
12:33 107.23 107.23 107.23 107.23 2.9K
12:36 107.26 107.28 107.26 107.28 0.8K
12:37 107.39 107.50 107.39 107.45 1.4K
12:38 107.54 107.54 107.53 107.53 2.3K
12:39 107.53 107.68 107.50 107.68 3.8K
12:40 107.45 107.45 107.45 107.45 2.5K
12:42 107.66 107.66 107.66 107.66 0.9K
12:44 107.90 107.90 107.90 107.90 2.9K
12:46 107.83 107.83 107.83 107.83 1.3K
12:47 107.99 107.99 107.99 107.99 0.2K
12:48 107.95 107.95 107.95 107.95 0.6K
12:49 107.90 107.90 107.90 107.90 1.6K
13:00 107.63 107.63 107.63 107.63 0.5K
13:07 107.96 107.98 107.96 107.98 1.6K
13:08 107.93 107.93 107.93 107.93 0.9K
13:09 107.93 108.04 107.93 108.04 3.9K
13:12 108.04 108.04 108.04 108.04 0.2K
13:14 107.94 108.21 107.94 108.21 0.3K
13:18 108.20 108.20 108.20 108.20 0.1K
13:19 108.20 108.20 108.20 108.20 0.1K
13:20 108.20 108.20 108.20 108.20 0.8K
13:21 108.47 108.47 108.47 108.47 1.2K
13:23 108.15 108.15 108.06 108.06 0.4K
13:24 108.15 108.15 108.15 108.15 0.2K
13:25 108.30 108.30 108.30 108.30 0.1K
13:27 108.21 108.21 108.18 108.18 0.7K
13:28 108.20 108.20 108.20 108.20 1.0K
13:33 108.28 108.30 108.28 108.30 2.1K
13:35 108.40 108.40 108.40 108.40 0.2K
13:36 108.38 108.38 108.15 108.15 4.7K
13:40 108.20 108.20 108.20 108.20 0.1K
13:41 108.40 108.60 108.40 108.60 1.8K
13:43 108.65 109.24 108.60 109.24 10.1K
13:45 108.90 108.90 108.78 108.78 1.7K
13:46 109.00 109.00 109.00 109.00 0.2K
13:47 109.00 109.00 108.99 109.00 1.0K
13:48 109.04 109.07 109.04 109.07 0.2K
13:49 108.92 108.92 108.92 108.92 1.1K
13:50 108.90 108.90 108.90 108.90 2.3K
13:52 108.80 108.80 108.80 108.80 0.9K
13:55 108.42 108.42 108.42 108.42 0.6K
13:57 108.91 108.91 108.91 108.91 1.2K
14:01 108.58 108.58 108.58 108.58 3.8K
14:02 108.67 108.67 108.67 108.67 0.4K
14:03 108.68 108.68 108.68 108.68 0.1K
14:04 108.67 108.67 108.67 108.67 1.4K
14:05 108.76 108.76 108.76 108.76 1.2K
14:06 108.89 109.07 108.89 109.07 1.3K
14:07 109.00 109.07 109.00 109.00 1.8K
14:08 109.00 109.00 108.97 109.00 1.8K
14:09 109.07 109.18 109.05 109.18 3.0K
14:10 109.15 109.23 109.15 109.23 1.3K
14:12 109.21 109.21 109.21 109.21 2.8K
14:13 109.26 109.26 109.26 109.26 0.4K
14:14 109.49 109.49 109.49 109.49 0.7K
14:16 109.40 109.40 109.00 109.00 0.9K
14:18 108.87 108.87 108.87 108.87 0.2K
14:21 108.92 108.92 108.92 108.92 0.3K
14:24 109.45 109.77 109.45 109.77 0.5K
14:26 109.81 109.81 109.81 109.81 0.3K
14:28 108.79 108.79 108.79 108.79 0.3K
14:29 109.08 109.48 108.91 108.91 1.8K
14:30 109.46 109.62 109.46 109.62 2.8K
14:31 109.31 109.31 109.31 109.31 2.2K
14:33 109.51 109.51 109.51 109.51 1.0K
14:34 109.58 109.58 109.58 109.58 0.6K
14:35 109.64 109.65 109.64 109.65 0.5K
14:36 109.48 109.48 109.48 109.48 0.7K
14:39 109.47 109.47 109.46 109.46 0.4K
14:40 109.31 109.66 109.31 109.64 2.1K
14:41 109.93 109.93 109.93 109.93 0.2K
14:42 109.88 109.88 109.88 109.88 0.2K
14:43 109.79 109.79 109.79 109.79 0.3K
14:45 109.80 109.80 109.80 109.80 0.4K
14:47 109.80 109.80 109.80 109.80 0.3K
14:48 109.80 109.80 109.75 109.75 1.6K
14:51 109.69 109.71 109.51 109.51 0.5K
14:55 109.70 109.71 109.70 109.71 0.4K
14:57 109.77 109.80 109.77 109.80 0.8K
15:01 110.00 110.05 110.00 110.05 2.0K
15:03 110.63 110.63 109.35 110.55 3.9K
15:04 108.07 108.07 108.07 108.07 0.7K
15:05 110.63 110.63 110.63 110.63 0.3K
15:07 110.65 110.65 110.65 110.65 0.5K
15:08 110.21 110.68 110.21 110.68 1.5K
15:11 110.98 110.98 110.98 110.98 1.5K
15:12 110.63 110.63 110.63 110.63 0.2K
15:13 110.00 110.82 110.00 110.82 1.1K
15:14 110.78 110.78 110.78 110.78 0.4K
15:15 110.80 110.80 110.80 110.80 0.4K
15:16 110.80 110.80 110.80 110.80 0.5K
15:19 110.70 110.70 110.70 110.70 0.4K
15:20 110.45 110.45 109.54 109.54 0.6K
15:22 110.25 110.51 110.25 110.50 1.0K
15:25 109.00 109.00 109.00 109.00 10.6K
15:28 109.70 110.70 109.64 110.70 3.4K
15:30 109.64 110.37 109.64 110.35 2.0K
15:32 110.83 110.83 110.83 110.83 0.7K
15:33 111.11 111.11 111.11 111.11 0.6K
15:34 110.44 110.76 110.44 110.76 0.7K
15:35 110.84 110.84 110.84 110.84 0.2K
15:36 111.05 111.07 111.05 111.07 0.4K
15:37 110.45 111.35 110.45 111.17 2.7K
15:38 111.13 111.15 111.13 111.15 1.2K
15:39 111.64 111.64 110.90 110.90 1.0K
15:41 111.67 111.67 111.67 111.67 0.1K
15:42 111.11 111.11 111.04 111.04 0.6K
15:43 111.20 111.67 111.20 111.67 0.7K
15:46 111.20 111.20 111.20 111.20 0.2K
15:47 110.53 110.53 110.53 110.53 0.2K
15:48 110.92 110.98 110.92 110.92 1.0K
15:49 110.25 110.25 110.25 110.25 0.1K
15:50 110.36 110.93 110.36 110.93 0.6K
15:51 110.50 111.20 110.50 110.95 0.7K
15:52 111.00 111.00 109.99 110.14 1.4K
15:53 110.80 111.04 110.41 110.41 2.6K
15:54 110.94 111.25 110.39 111.25 5.5K
15:55 110.67 110.75 110.00 110.75 2.2K
15:56 110.73 111.46 110.73 111.13 2.1K
15:57 111.13 111.41 111.13 111.41 1.5K
15:58 111.63 111.63 111.00 111.44 2.6K
15:59 111.31 111.31 110.53 111.21 164.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし