Nutex Health Inc (NUTX)

NUTX
🏛️ アメリカ →
104.40
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
09:31 153.00 162.50 132.08 154.80 40.7K
09:32 150.00 151.50 150.00 151.50 2.4K
09:33 151.50 158.88 151.50 158.02 16.5K
09:34 158.24 169.00 158.24 169.00 18.8K
09:35 167.00 170.81 166.54 170.81 9.4K
09:36 172.00 172.00 163.99 169.22 6.5K
09:37 172.46 175.67 170.91 170.91 10.6K
09:38 170.91 174.27 170.91 172.51 6.4K
09:39 172.51 182.00 172.51 179.96 13.4K
09:40 180.56 180.56 175.74 175.74 5.4K
09:41 174.47 178.00 174.03 174.03 4.7K
09:42 174.03 176.39 174.03 175.00 4.8K
09:43 175.23 177.00 175.23 176.11 2.4K
09:44 174.92 174.92 169.49 169.49 4.5K
09:45 170.01 170.78 169.39 169.39 1.8K
09:46 172.28 173.05 171.59 173.05 7.0K
09:47 173.00 173.10 173.00 173.10 2.8K
09:48 172.51 172.51 168.26 170.00 5.7K
09:49 169.01 169.01 157.33 157.50 24.3K
09:50 157.50 166.36 157.50 166.36 2.0K
09:51 163.00 163.00 159.82 162.89 4.2K
09:52 157.93 159.66 157.93 159.54 3.3K
09:53 159.54 160.57 159.54 160.57 1.6K
09:54 158.00 158.51 158.00 158.51 3.3K
09:55 157.84 157.84 152.97 152.97 3.1K
09:56 152.97 153.55 145.94 148.00 13.4K
09:57 146.00 147.65 143.61 143.75 11.6K
09:58 144.50 147.93 144.50 147.93 1.9K
09:59 150.00 153.87 150.00 150.00 3.5K
10:00 150.50 151.95 150.50 151.95 3.3K
10:01 151.95 151.95 148.00 148.00 1.8K
10:02 148.00 148.00 144.23 145.73 7.7K
10:03 145.73 149.00 145.73 149.00 0.4K
10:04 149.00 150.53 149.00 150.53 1.3K
10:05 150.53 152.97 150.00 152.97 2.9K
10:06 152.01 156.55 152.01 156.55 3.7K
10:07 156.28 160.00 155.00 160.00 1.1K
10:08 152.97 158.29 152.97 158.29 1.4K
10:09 158.29 158.29 153.50 153.50 0.5K
10:10 153.50 153.50 153.50 153.50 0.6K
10:11 153.50 156.25 150.82 150.82 5.4K
10:12 150.82 153.90 150.82 153.90 0.5K
10:13 153.90 153.90 151.02 151.02 1.0K
10:14 151.02 151.02 151.02 151.02 0.5K
10:15 151.02 151.02 151.02 151.02 0.5K
10:16 151.02 151.32 151.02 151.32 0.9K
10:17 151.32 151.32 151.32 151.32 0.5K
10:18 151.32 152.44 151.00 151.00 0.6K
10:19 151.00 151.00 151.00 151.00 0.1K
10:20 151.00 153.16 151.00 153.16 1.4K
10:21 153.16 153.16 152.00 152.00 0.2K
10:22 152.00 153.82 152.00 153.82 1.7K
10:23 153.82 153.82 153.82 153.82 0.1K
10:24 153.82 153.82 153.82 153.82 0.2K
10:25 153.82 153.82 153.82 153.82 0.3K
10:26 153.82 153.92 153.82 153.92 0.4K
10:27 153.92 153.92 151.00 151.00 0.7K
10:28 151.00 151.00 151.00 151.00 1.1K
10:29 151.00 151.00 151.00 151.00 0.5K
10:30 151.00 152.97 151.00 152.97 0.8K
10:31 152.97 152.97 152.97 152.97 0.2K
10:32 152.97 152.97 152.65 152.65 0.2K
10:33 152.65 152.65 152.65 152.65 0.1K
10:34 152.65 152.81 152.65 152.79 1.1K
10:35 152.79 153.11 152.79 153.11 0.2K
10:36 153.11 153.11 153.00 153.00 0.7K
10:37 153.00 153.00 153.00 153.00 0.6K
10:38 153.00 153.00 153.00 153.00 0.1K
10:39 153.00 153.00 153.00 153.00 0.1K
10:40 153.00 153.00 153.00 153.00 0.2K
10:41 153.00 153.00 152.34 152.46 0.8K
10:42 152.46 152.46 152.46 152.46 0.1K
10:43 152.46 156.00 152.46 156.00 2.7K
10:44 155.00 155.62 155.00 155.62 5.8K
10:45 155.62 155.62 155.62 155.62 0.0K
10:46 155.62 155.62 155.62 155.62 0.2K
10:47 155.62 155.62 153.89 153.89 1.2K
10:48 153.89 153.93 153.89 153.93 0.2K
10:49 153.93 156.19 153.93 156.19 3.0K
10:50 156.19 156.35 155.40 155.40 1.3K
10:51 155.40 156.83 155.40 156.83 0.6K
10:52 157.09 157.69 157.00 157.00 1.4K
10:53 156.85 156.85 155.64 155.64 1.5K
10:54 155.64 155.64 155.64 155.64 0.3K
10:55 155.64 156.55 155.64 156.55 0.5K
10:56 156.35 156.77 156.35 156.52 2.8K
10:57 156.52 160.00 156.52 159.70 2.7K
10:58 159.70 159.70 158.50 158.50 0.6K
10:59 158.50 158.50 157.80 157.80 0.4K
11:00 158.00 159.63 158.00 159.63 0.7K
11:01 159.63 159.63 159.63 159.63 0.4K
11:02 159.63 159.64 159.63 159.64 0.2K
11:03 159.64 159.64 158.96 158.96 0.2K
11:04 158.96 158.96 158.96 158.96 0.1K
11:05 158.96 158.96 156.81 156.81 0.3K
11:06 156.81 156.81 156.81 156.81 0.4K
11:07 156.81 156.81 155.60 155.60 2.3K
11:08 155.60 158.00 155.60 158.00 0.8K
11:09 158.00 158.00 158.00 158.00 0.6K
11:10 158.00 158.00 158.00 158.00 0.0K
11:11 158.00 158.00 158.00 158.00 0.1K
11:12 157.50 157.50 157.50 157.50 0.4K
11:13 157.50 157.50 157.50 157.50 0.3K
11:14 157.50 157.50 157.50 157.50 0.0K
11:15 157.50 157.50 157.50 157.50 0.0K
11:16 157.50 157.50 157.50 157.50 0.2K
11:17 157.50 159.72 157.50 159.72 0.3K
11:18 159.72 159.72 159.72 159.72 0.5K
11:19 159.72 159.72 157.28 157.28 0.7K
11:20 157.28 159.82 157.28 159.82 0.4K
11:21 159.82 159.82 159.82 159.82 0.2K
11:22 159.82 159.82 159.82 159.82 0.2K
11:23 159.82 159.82 159.82 159.82 0.0K
11:24 159.82 159.82 159.82 159.82 0.0K
11:25 159.82 159.82 155.04 155.04 0.7K
11:26 155.04 155.04 155.04 155.04 0.4K
11:27 155.04 155.04 155.04 155.04 0.1K
11:28 155.04 155.04 155.04 155.04 0.8K
11:29 155.04 155.46 154.99 155.46 2.8K
11:30 155.46 155.46 155.46 155.46 0.3K
11:31 155.46 157.60 155.46 157.60 0.2K
11:32 157.60 157.60 157.60 157.60 0.0K
11:33 157.60 160.00 157.60 160.00 0.9K
11:34 160.00 160.46 158.94 160.46 3.3K
11:35 162.00 162.00 162.00 162.00 1.3K
11:36 162.00 162.60 161.99 162.60 2.2K
11:37 162.90 162.90 160.44 160.44 0.3K
11:38 160.44 160.44 157.85 157.85 0.9K
11:39 157.85 157.85 157.85 157.85 0.1K
11:40 157.85 157.85 157.85 157.85 0.2K
11:41 157.85 157.85 157.85 157.85 0.2K
11:42 157.85 161.00 157.85 161.00 1.2K
11:43 161.00 161.00 158.87 158.87 0.3K
11:44 158.87 161.34 158.87 161.34 0.8K
11:45 161.34 161.34 161.34 161.34 0.1K
11:46 161.34 161.34 161.34 161.34 0.3K
11:47 161.34 161.34 161.34 161.34 0.0K
11:48 161.34 161.34 161.34 161.34 0.1K
11:49 161.34 161.34 161.34 161.34 0.1K
11:50 161.34 161.34 158.63 158.63 0.8K
11:51 162.00 162.00 160.33 160.33 3.9K
11:52 160.33 160.33 160.33 160.33 0.1K
11:53 160.33 160.82 160.33 160.82 0.4K
11:54 160.82 160.82 159.52 159.52 2.2K
11:55 159.52 159.52 159.00 159.00 0.3K
11:56 159.00 159.00 159.00 159.00 0.2K
11:57 159.00 159.00 158.39 159.00 0.7K
11:58 159.00 159.00 157.95 157.95 3.0K
11:59 157.00 157.00 155.33 155.33 4.3K
12:00 155.33 157.30 155.33 157.30 0.5K
12:01 157.30 157.30 157.30 157.30 0.2K
12:02 157.30 157.30 155.45 155.45 2.1K
12:03 155.45 155.45 155.45 155.45 0.0K
12:04 155.45 155.45 155.45 155.45 0.0K
12:05 155.45 155.45 155.45 155.45 0.1K
12:06 155.45 155.45 155.45 155.45 0.0K
12:07 155.45 155.45 155.45 155.45 0.2K
12:08 157.12 157.12 157.12 157.12 0.2K
12:09 157.12 157.12 157.12 157.12 0.1K
12:10 157.12 157.12 157.12 157.12 0.4K
12:11 157.12 157.12 157.12 157.12 0.1K
12:12 157.12 157.12 157.12 157.12 0.1K
12:13 157.86 157.86 157.86 157.86 0.1K
12:14 157.86 157.86 157.86 157.86 0.0K
12:15 157.86 157.86 157.86 157.86 0.0K
12:16 157.86 157.88 157.86 157.88 0.6K
12:17 157.88 158.54 157.88 158.54 0.3K
12:18 158.54 158.54 158.54 158.54 0.0K
12:19 158.54 158.54 158.54 158.54 0.2K
12:20 158.54 158.54 158.54 158.54 0.0K
12:21 158.54 158.54 158.54 158.54 0.0K
12:22 158.54 158.54 155.44 155.44 1.6K
12:23 155.44 155.44 155.44 155.44 0.0K
12:24 155.44 155.44 155.44 155.44 0.1K
12:25 155.44 155.44 155.44 155.44 0.0K
12:26 155.44 155.44 155.44 155.44 0.0K
12:27 155.44 155.44 154.93 154.93 1.5K
12:28 154.77 155.32 154.77 155.32 1.2K
12:29 155.32 155.32 155.32 155.32 0.1K
12:30 155.32 155.32 155.32 155.32 0.2K
12:31 155.32 155.32 155.32 155.32 0.1K
12:32 155.32 155.32 155.32 155.32 0.1K
12:33 155.32 155.38 155.32 155.38 0.8K
12:34 155.38 155.38 153.48 153.48 0.7K
12:35 153.48 157.28 153.48 157.28 0.2K
12:36 157.28 157.28 157.28 157.28 0.1K
12:37 155.73 155.73 155.73 155.73 0.4K
12:38 155.50 155.50 154.39 154.39 0.5K
12:39 155.29 155.29 154.00 154.00 0.4K
12:40 154.00 154.00 154.00 154.00 0.0K
12:41 154.00 154.67 154.00 154.67 1.2K
12:42 154.67 154.67 154.67 154.67 0.1K
12:43 154.67 154.67 154.67 154.67 0.5K
12:44 154.67 154.67 154.67 154.67 0.0K
12:45 154.67 157.50 154.67 157.50 0.3K
12:46 157.50 157.50 157.50 157.50 0.1K
12:47 157.50 157.50 157.50 157.50 0.1K
12:48 157.50 157.50 157.50 157.50 0.0K
12:49 157.50 157.50 157.50 157.50 0.1K
12:50 155.52 155.52 155.52 155.52 0.2K
12:51 155.52 155.52 155.52 155.52 0.1K
12:52 155.52 155.52 155.52 155.52 0.1K
12:53 155.52 155.52 155.52 155.52 0.0K
12:54 155.52 155.52 155.52 155.52 0.2K
12:55 155.52 155.52 154.67 154.67 0.4K
12:56 154.67 154.67 154.67 154.67 1.2K
12:57 154.67 154.67 154.67 154.67 0.0K
12:58 154.67 154.67 154.67 154.67 0.0K
12:59 154.05 154.07 154.05 154.07 1.4K
13:00 154.07 154.07 154.07 154.07 0.0K
13:01 154.07 154.07 151.26 151.26 2.6K
13:02 151.26 152.00 151.26 152.00 0.3K
13:03 152.00 152.00 152.00 152.00 0.0K
13:04 152.00 152.46 152.00 152.46 0.4K
13:05 152.46 152.46 152.46 152.46 0.1K
13:06 152.46 152.46 152.46 152.46 0.0K
13:07 152.46 152.46 148.32 149.37 4.7K
13:08 149.37 149.37 149.37 149.37 0.0K
13:09 149.37 149.37 149.37 149.37 0.1K
13:10 149.37 149.37 149.37 149.37 0.1K
13:11 149.37 149.37 149.37 149.37 0.1K
13:12 149.39 149.39 149.39 149.39 0.3K
13:13 149.39 149.39 149.39 149.39 0.1K
13:14 149.39 149.39 149.39 149.39 0.1K
13:15 149.40 151.13 149.40 151.13 1.0K
13:16 151.13 151.13 151.13 151.13 0.3K
13:17 151.13 151.13 151.13 151.13 0.1K
13:18 151.13 151.13 151.13 151.13 0.2K
13:19 151.13 151.13 149.31 149.31 0.6K
13:20 148.50 148.61 148.49 148.61 1.1K
13:21 148.61 148.61 148.61 148.61 0.2K
13:22 148.61 148.61 148.61 148.61 0.0K
13:23 148.61 148.61 148.61 148.61 0.3K
13:24 148.61 148.61 147.23 147.23 2.7K
13:25 147.23 147.23 147.23 147.23 0.2K
13:26 147.23 147.23 147.23 147.23 0.3K
13:27 148.38 148.38 148.38 148.38 1.2K
13:28 148.38 148.38 148.38 148.38 0.1K
13:29 148.38 148.38 148.38 148.38 0.1K
13:30 148.38 148.38 147.95 147.95 0.1K
13:31 147.95 147.95 147.95 147.95 0.1K
13:32 147.95 147.95 147.95 147.95 0.1K
13:33 147.95 147.95 147.95 147.95 0.0K
13:34 147.95 147.95 147.95 147.95 0.3K
13:35 147.95 147.95 147.95 147.95 0.4K
13:36 147.95 147.95 147.95 147.95 0.2K
13:37 147.95 147.95 147.95 147.95 0.0K
13:38 147.95 147.95 147.95 147.95 0.0K
13:39 147.95 147.95 147.95 147.95 0.3K
13:40 147.95 147.95 147.95 147.95 0.2K
13:41 147.95 147.95 147.95 147.95 0.2K
13:42 147.95 147.95 147.95 147.95 0.0K
13:43 147.95 147.95 147.95 147.95 0.1K
13:44 147.95 147.95 147.95 147.95 0.1K
13:45 147.95 147.95 147.95 147.95 0.0K
13:46 147.95 147.95 147.95 147.95 0.0K
13:47 147.16 147.16 147.16 147.16 2.5K
13:48 147.16 147.16 147.16 147.16 0.0K
13:49 147.16 149.08 147.16 149.08 0.9K
13:50 149.08 149.08 149.08 149.08 0.4K
13:51 149.08 149.08 149.08 149.08 0.2K
13:52 149.08 149.08 149.08 149.08 0.1K
13:53 149.08 149.08 149.08 149.08 0.0K
13:54 149.71 149.89 149.71 149.89 0.7K
13:55 149.89 149.89 149.89 149.89 0.9K
13:56 149.89 149.89 149.89 149.89 0.2K
13:57 149.89 149.89 149.89 149.89 0.0K
13:58 149.89 149.89 149.89 149.89 0.2K
13:59 149.89 149.89 149.89 149.89 0.0K
14:00 149.89 149.89 149.89 149.89 0.2K
14:01 149.89 149.89 149.89 149.89 0.0K
14:02 149.89 152.53 149.89 152.53 0.3K
14:03 152.53 153.00 152.53 153.00 0.4K
14:04 153.00 153.00 153.00 153.00 0.2K
14:05 154.06 154.06 154.06 154.06 0.1K
14:06 153.01 153.01 153.01 153.01 0.5K
14:07 153.01 153.02 153.01 153.02 0.3K
14:08 153.02 153.02 153.02 153.02 0.0K
14:09 153.02 153.02 153.02 153.02 0.0K
14:10 153.02 153.02 152.50 152.50 0.2K
14:11 152.50 152.50 152.50 152.50 0.1K
14:12 152.50 152.50 152.50 152.50 0.0K
14:13 152.50 152.50 152.28 152.28 1.3K
14:14 152.28 152.28 152.28 152.28 0.1K
14:15 152.28 153.70 152.28 153.70 0.3K
14:16 154.01 154.01 154.01 154.01 1.1K
14:17 154.01 154.01 154.01 154.01 0.0K
14:18 154.01 154.01 154.01 154.01 0.0K
14:19 156.20 156.20 156.20 156.20 0.9K
14:20 156.20 156.20 154.92 154.92 0.5K
14:21 154.92 154.92 154.92 154.92 0.1K
14:22 154.92 154.92 154.92 154.92 0.0K
14:23 154.92 154.92 154.92 154.92 0.1K
14:24 154.49 154.49 154.49 154.49 0.3K
14:25 154.49 154.49 154.49 154.49 0.1K
14:26 154.49 154.49 154.49 154.49 0.0K
14:27 154.49 154.49 154.30 154.30 0.5K
14:28 154.30 154.30 154.27 154.27 1.1K
14:29 154.27 154.27 154.27 154.27 0.1K
14:30 154.27 154.27 154.27 154.27 0.0K
14:31 154.27 154.27 154.27 154.27 0.0K
14:32 154.30 154.30 154.30 154.30 0.6K
14:33 154.30 154.30 154.30 154.30 0.4K
14:34 154.30 154.30 154.30 154.30 0.1K
14:35 154.30 154.30 154.30 154.30 0.1K
14:36 154.30 154.30 154.30 154.30 0.1K
14:37 154.30 154.30 154.30 154.30 0.0K
14:38 154.30 154.30 154.30 154.30 0.0K
14:39 154.30 154.30 154.30 154.30 0.1K
14:40 153.50 154.91 153.50 154.91 2.3K
14:41 154.91 154.91 154.91 154.91 1.3K
14:42 154.91 154.91 154.91 154.91 0.0K
14:43 154.91 158.07 154.91 157.00 2.3K
14:44 157.00 157.00 156.00 156.00 0.4K
14:45 156.00 156.00 156.00 156.00 0.6K
14:46 156.85 156.85 156.85 156.85 0.3K
14:47 156.85 156.85 156.50 156.50 0.4K
14:48 156.50 156.50 156.50 156.50 0.1K
14:49 156.50 156.50 156.50 156.50 0.1K
14:50 156.50 156.50 156.50 156.50 0.1K
14:51 156.50 156.50 156.17 156.17 0.3K
14:52 156.17 156.69 156.17 156.69 0.1K
14:53 156.69 156.69 156.69 156.69 0.1K
14:54 156.69 156.69 156.69 156.69 0.0K
14:55 156.69 156.69 156.69 156.69 0.1K
14:56 156.69 158.00 156.69 158.00 1.1K
14:57 158.00 158.00 158.00 158.00 0.0K
14:58 158.00 158.00 157.55 157.55 0.6K
14:59 157.99 157.99 157.99 157.99 0.3K
15:00 157.99 157.99 157.99 157.99 0.0K
15:01 157.99 157.99 157.99 157.99 0.3K
15:02 158.00 158.00 158.00 158.00 0.4K
15:03 158.00 158.00 158.00 158.00 0.1K
15:04 158.00 158.15 158.00 158.15 0.9K
15:05 158.15 158.84 158.15 158.84 1.0K
15:06 158.84 158.84 158.84 158.84 0.1K
15:07 158.84 158.84 158.84 158.84 0.1K
15:08 158.84 158.84 158.84 158.84 0.2K
15:09 158.84 158.84 158.84 158.84 0.1K
15:10 158.69 159.07 157.90 159.07 2.2K
15:11 159.07 159.17 159.07 159.17 1.8K
15:12 159.17 159.17 159.00 159.00 0.6K
15:13 159.00 159.10 158.00 158.00 6.4K
15:14 158.00 158.00 158.00 158.00 0.2K
15:15 158.00 158.00 158.00 158.00 0.1K
15:16 158.00 158.00 158.00 158.00 0.2K
15:17 158.00 158.00 158.00 158.00 0.1K
15:18 158.00 159.18 158.00 159.18 0.2K
15:19 159.18 159.18 159.18 159.18 0.3K
15:20 158.00 158.16 158.00 158.16 1.7K
15:21 158.16 158.16 157.63 157.63 0.8K
15:22 157.94 158.56 157.94 158.56 2.1K
15:23 158.56 158.56 158.56 158.56 0.2K
15:24 158.56 158.56 158.56 158.56 0.2K
15:25 158.56 158.56 158.56 158.56 0.1K
15:26 158.56 158.56 158.56 158.56 0.1K
15:27 158.50 158.50 158.50 158.50 0.4K
15:28 158.67 158.67 157.37 157.37 2.0K
15:29 157.37 157.37 157.37 157.37 0.8K
15:30 157.37 157.37 157.37 157.37 0.3K
15:31 157.37 159.11 157.37 159.11 0.4K
15:32 159.11 159.11 159.03 159.03 0.9K
15:33 159.03 159.03 158.50 158.50 2.0K
15:34 158.50 158.50 158.50 158.50 0.2K
15:35 158.50 158.50 158.50 158.50 0.1K
15:36 158.28 158.28 158.28 158.28 0.7K
15:37 158.28 158.84 158.28 158.84 1.3K
15:38 158.84 158.84 158.84 158.84 0.7K
15:39 158.84 158.84 158.63 158.63 0.4K
15:40 158.63 158.63 158.63 158.63 0.3K
15:41 158.63 158.63 157.00 157.00 2.3K
15:42 157.00 157.00 157.00 157.00 0.1K
15:43 157.00 158.25 157.00 158.25 0.2K
15:44 158.25 158.25 157.25 157.74 1.1K
15:45 157.74 157.74 157.74 157.74 0.1K
15:46 158.00 158.00 158.00 158.00 1.5K
15:47 158.00 158.00 158.00 158.00 3.0K
15:48 158.00 158.79 158.00 158.60 0.6K
15:49 158.60 159.44 158.60 159.44 0.8K
15:50 159.44 159.44 159.44 159.44 0.1K
15:51 159.44 159.44 159.00 159.33 3.8K
15:52 159.33 159.33 159.33 159.33 0.6K
15:53 159.33 159.33 158.61 158.61 2.0K
15:54 158.61 158.61 158.59 158.59 0.4K
15:55 158.59 158.59 157.87 157.87 1.4K
15:56 158.00 158.00 158.00 158.00 1.1K
15:57 158.47 158.86 158.47 158.70 1.4K
15:58 158.70 159.04 158.70 159.04 1.8K
15:59 159.04 159.45 159.04 159.16 3.3K
16:00 159.16 159.37 156.00 158.80 12.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし