Nutex Health Inc (NUTX)

NUTX
🏛️ アメリカ →
103.32
最終更新: 2025-09-30
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
09:30 108.00 108.00 105.97 106.00 10.8K
09:31 105.43 105.43 105.43 105.43 3.9K
09:32 104.25 104.31 104.25 104.31 1.8K
09:34 104.98 104.98 104.98 104.98 1.5K
09:35 104.99 104.99 104.99 104.99 0.8K
09:36 107.50 107.50 102.93 102.93 16.8K
09:37 103.86 103.86 102.41 102.41 3.9K
09:38 101.20 101.96 101.00 101.96 3.2K
09:39 103.00 103.00 102.57 102.57 1.8K
09:40 100.50 100.50 100.42 100.42 1.1K
09:41 100.00 100.32 100.00 100.32 4.5K
09:43 99.79 99.79 99.79 99.79 0.9K
09:44 100.64 100.64 100.55 100.55 1.5K
09:45 101.07 101.07 100.10 100.59 1.1K
09:46 101.13 101.13 100.64 100.64 1.2K
09:47 101.13 101.13 100.96 100.96 0.7K
09:48 98.00 98.00 95.78 95.78 4.4K
09:49 95.06 96.39 95.06 96.39 3.2K
09:50 96.93 98.07 96.93 98.07 1.7K
09:51 98.56 98.85 98.56 98.85 0.7K
09:52 98.41 99.36 98.18 98.18 2.8K
09:53 97.00 98.51 97.00 98.51 1.1K
09:54 98.18 98.18 98.18 98.18 1.0K
09:55 97.01 97.01 97.01 97.01 0.8K
09:56 97.01 97.01 97.01 97.01 1.1K
09:57 96.77 96.77 96.77 96.77 0.7K
10:00 95.00 95.78 95.00 95.00 7.9K
10:02 94.00 94.00 91.20 92.51 1.0K
10:03 94.65 94.65 92.50 92.50 1.8K
10:05 93.50 93.50 93.50 93.50 3.7K
10:06 93.50 93.50 93.50 93.50 1.2K
10:07 92.73 92.73 92.62 92.62 0.4K
10:08 92.11 92.11 92.11 92.11 0.6K
10:09 93.35 93.35 91.22 91.22 3.1K
10:10 91.22 91.60 91.22 91.22 3.1K
10:11 91.22 91.61 91.01 91.51 2.5K
10:12 91.30 91.30 90.27 90.27 4.3K
10:13 89.33 90.59 89.33 90.14 3.8K
10:14 90.14 90.14 90.06 90.06 0.8K
10:15 90.50 90.58 90.50 90.58 2.0K
10:16 90.30 90.58 90.29 90.58 1.7K
10:17 90.30 91.87 90.22 90.22 4.7K
10:18 90.00 90.38 90.00 90.38 1.2K
10:19 90.01 90.01 90.01 90.01 1.4K
10:20 90.79 90.79 90.79 90.79 1.6K
10:21 91.16 91.16 90.10 90.83 2.4K
10:22 91.06 91.06 91.05 91.05 2.4K
10:23 91.40 92.00 91.40 91.49 2.6K
10:24 91.50 91.50 91.41 91.41 0.9K
10:25 91.98 93.00 91.98 92.78 7.6K
10:26 94.03 94.03 91.38 91.38 3.7K
10:27 91.91 92.55 91.91 92.55 1.4K
10:28 92.54 93.68 92.54 93.68 0.9K
10:29 92.85 92.85 92.80 92.80 1.0K
10:31 92.50 92.50 92.10 92.10 2.7K
10:32 92.01 92.01 89.51 89.52 9.1K
10:33 89.70 89.70 87.62 88.69 11.2K
10:34 89.14 89.14 89.14 89.14 0.3K
10:35 89.98 89.98 89.14 89.38 3.9K
10:36 88.66 88.70 88.66 88.70 0.6K
10:37 88.70 88.84 88.70 88.84 1.5K
10:38 88.80 88.80 88.04 88.10 2.5K
10:39 88.29 88.29 88.08 88.08 0.9K
10:40 88.07 88.07 88.02 88.02 1.7K
10:41 88.50 88.50 88.50 88.50 0.4K
10:42 87.57 87.57 87.57 87.57 0.7K
10:43 87.05 87.21 87.05 87.05 2.5K
10:44 87.05 87.24 87.05 87.20 2.5K
10:45 87.05 87.05 87.05 87.05 2.2K
10:46 87.00 87.14 86.80 86.80 3.3K
10:47 87.08 87.08 87.08 87.08 0.8K
10:48 86.91 86.97 86.89 86.97 8.1K
10:49 87.93 87.93 87.39 87.59 7.6K
10:52 88.11 88.11 87.01 87.80 3.7K
10:53 87.56 87.56 87.56 87.56 2.2K
10:54 87.42 87.42 87.42 87.42 0.8K
10:55 87.42 87.42 87.42 87.42 2.4K
10:56 87.69 87.69 87.31 87.31 13.9K
10:57 86.70 86.72 85.52 85.52 4.7K
10:58 86.00 86.00 85.51 86.00 1.9K
10:59 86.05 86.05 86.05 86.05 1.0K
11:02 86.00 86.00 84.51 85.22 8.7K
11:03 86.13 86.13 86.13 86.13 0.1K
11:04 85.77 87.29 85.57 87.00 5.4K
11:05 86.11 86.11 86.11 86.11 0.5K
11:06 85.25 85.25 85.25 85.25 1.9K
11:07 85.71 85.71 85.71 85.71 1.5K
11:08 85.35 86.18 85.35 86.18 0.9K
11:10 85.60 85.98 85.60 85.98 1.2K
11:11 85.57 85.57 85.37 85.51 1.0K
11:12 85.59 85.59 85.59 85.59 0.6K
11:13 85.48 85.59 85.48 85.59 1.7K
11:15 85.02 85.02 85.02 85.02 0.8K
11:16 85.02 85.59 85.02 85.59 0.6K
11:17 85.59 85.59 85.59 85.59 0.6K
11:18 86.19 86.19 86.19 86.19 2.3K
11:19 86.18 86.33 85.59 86.33 2.4K
11:21 86.01 86.42 86.01 86.42 1.6K
11:23 86.48 87.24 86.48 87.24 1.8K
11:24 86.99 87.67 86.99 86.99 5.5K
11:25 87.17 87.49 87.01 87.49 5.6K
11:26 87.00 87.00 87.00 87.00 1.6K
11:27 87.63 87.63 87.63 87.63 0.9K
11:28 87.92 89.35 87.92 89.03 2.0K
11:29 89.13 89.18 89.10 89.18 1.5K
11:30 89.10 89.10 89.10 89.10 1.3K
11:31 89.69 90.35 89.69 90.35 1.4K
11:32 90.00 91.00 90.00 90.55 2.2K
11:34 91.72 91.72 90.69 90.69 4.8K
11:35 91.12 91.12 90.77 90.77 0.7K
11:36 91.03 91.27 91.03 91.08 4.8K
11:37 91.12 91.12 90.51 90.51 0.9K
11:38 91.13 91.13 91.11 91.11 0.4K
11:39 91.00 91.12 91.00 91.12 3.0K
11:40 91.10 91.50 90.50 91.28 4.7K
11:41 90.91 90.91 90.76 90.76 1.0K
11:42 90.14 90.14 90.14 90.14 0.5K
11:43 89.84 89.84 89.00 89.00 2.8K
11:44 89.10 89.50 89.10 89.50 4.3K
11:45 89.50 89.50 89.20 89.21 1.9K
11:46 89.21 89.49 89.21 89.49 0.6K
11:48 89.21 89.78 89.21 89.78 0.8K
11:50 89.39 89.39 89.39 89.39 0.6K
11:51 89.60 89.60 89.60 89.60 0.4K
11:53 90.29 90.29 90.29 90.29 0.1K
11:54 90.29 90.47 89.20 89.20 2.4K
11:55 90.00 90.00 90.00 90.00 0.6K
11:57 90.00 90.00 90.00 90.00 0.2K
11:58 89.20 89.20 88.97 88.97 1.1K
11:59 88.95 88.98 88.95 88.98 1.4K
12:01 89.70 89.70 88.97 88.97 4.8K
12:02 89.30 89.30 89.30 89.30 0.7K
12:03 89.95 89.95 89.95 89.95 1.6K
12:05 90.82 90.82 90.82 90.82 0.4K
12:06 90.81 90.81 89.68 89.68 1.2K
12:07 90.50 90.50 90.50 90.50 0.4K
12:09 90.47 90.83 90.38 90.83 1.1K
12:10 90.60 90.60 90.60 90.60 0.3K
12:12 90.60 90.60 90.60 90.60 0.6K
12:14 90.95 91.21 90.95 91.21 1.0K
12:15 91.36 92.00 91.36 92.00 1.2K
12:16 91.00 91.25 90.83 90.83 1.8K
12:17 90.86 90.86 90.86 90.86 0.7K
12:20 90.75 90.75 90.01 90.01 1.9K
12:21 90.68 90.68 90.68 90.68 0.7K
12:24 90.49 90.49 90.49 90.49 0.2K
12:26 90.60 90.60 90.60 90.60 0.2K
12:27 90.17 90.17 90.17 90.17 0.6K
12:29 90.42 90.42 90.42 90.42 0.2K
12:31 90.41 91.05 90.41 91.05 2.1K
12:32 91.18 91.18 91.18 91.18 0.8K
12:37 91.31 91.31 91.31 91.31 0.3K
12:38 91.57 91.57 91.30 91.30 1.3K
12:39 91.61 91.61 91.33 91.33 0.6K
12:40 91.41 91.41 91.41 91.41 1.2K
12:43 91.01 91.01 91.01 91.01 0.6K
12:44 91.50 91.83 91.50 91.83 1.3K
12:45 91.76 91.76 91.76 91.76 0.5K
12:47 91.12 91.25 91.12 91.25 0.6K
12:48 90.53 90.53 90.53 90.53 2.8K
12:59 90.66 90.66 90.66 90.66 0.2K
13:00 90.91 91.36 90.91 91.36 0.8K
13:04 91.34 91.34 91.34 91.34 6.9K
13:12 90.73 90.73 90.73 90.73 1.8K
13:14 90.21 90.21 90.21 90.21 0.6K
13:15 90.30 90.30 90.30 90.30 1.1K
13:17 90.10 90.10 90.10 90.10 1.7K
13:18 90.52 90.52 90.52 90.52 2.3K
13:21 90.46 90.46 90.46 90.46 1.0K
13:22 90.38 90.48 90.38 90.48 1.9K
13:25 90.73 91.05 90.73 91.05 1.3K
13:26 91.14 91.20 91.14 91.20 1.3K
13:27 91.09 91.09 91.09 91.09 0.4K
13:28 91.04 91.04 91.04 91.04 0.6K
13:30 90.96 91.48 90.96 91.48 1.8K
13:31 91.50 91.50 91.50 91.50 0.4K
13:32 91.19 91.39 91.19 91.39 1.0K
13:33 91.37 91.37 91.37 91.37 0.7K
13:35 91.46 91.46 91.19 91.37 1.5K
13:36 91.68 91.68 91.68 91.68 0.5K
13:37 92.10 92.10 92.10 92.10 0.8K
13:38 90.93 90.93 90.93 90.93 0.2K
13:40 92.36 92.36 92.00 92.00 1.3K
13:41 93.12 93.12 93.12 93.12 1.2K
13:42 92.90 93.41 92.90 93.41 1.4K
13:43 93.69 93.69 93.10 93.10 1.9K
13:45 92.68 92.68 91.72 91.72 1.7K
13:46 91.50 91.50 91.50 91.50 1.7K
13:48 91.54 91.54 91.54 91.54 3.4K
13:52 91.86 91.86 91.30 91.30 5.0K
13:59 91.20 91.20 91.20 91.20 0.5K
14:00 91.22 91.38 91.22 91.38 0.5K
14:01 91.22 91.22 91.22 91.22 0.4K
14:02 91.36 91.36 91.36 91.36 0.5K
14:03 91.06 91.06 91.06 91.06 0.8K
14:04 90.92 90.92 90.92 90.92 0.1K
14:05 91.09 91.09 91.09 91.09 0.8K
14:11 91.23 91.72 91.23 91.72 2.7K
14:13 91.61 91.61 91.61 91.61 0.8K
14:14 92.20 92.20 92.20 92.20 3.1K
14:15 92.52 92.52 92.52 92.52 1.3K
14:18 92.42 92.42 92.42 92.42 1.1K
14:23 92.75 93.02 92.75 93.02 1.2K
14:24 92.30 92.64 92.30 92.64 0.7K
14:25 92.64 92.64 92.64 92.64 0.6K
14:26 92.64 92.99 92.64 92.64 1.7K
14:32 92.64 92.64 92.64 92.64 1.2K
14:35 92.91 92.91 92.91 92.91 1.1K
14:36 93.00 93.00 92.72 92.72 1.9K
14:38 92.58 92.58 92.58 92.58 1.0K
14:39 92.19 92.19 92.19 92.19 0.7K
14:40 92.30 92.31 92.30 92.31 0.3K
14:41 91.59 91.96 91.59 91.96 0.3K
14:42 92.05 92.05 92.05 92.05 0.4K
14:43 92.05 92.05 92.05 92.05 0.1K
14:44 91.65 91.66 91.59 91.59 0.6K
14:45 91.59 91.64 91.59 91.64 1.0K
14:47 91.00 91.00 91.00 91.00 0.9K
14:49 91.71 91.71 91.71 91.71 0.5K
14:52 91.97 91.97 91.97 91.97 1.0K
14:55 92.51 92.51 91.96 91.96 0.6K
14:56 91.96 92.73 91.96 92.59 1.1K
14:57 91.97 92.12 91.97 92.12 0.5K
14:58 92.44 92.44 92.44 92.44 1.5K
15:01 93.12 93.12 93.12 93.12 1.9K
15:04 92.45 92.45 92.45 92.45 0.5K
15:05 92.51 92.51 92.51 92.51 0.7K
15:06 92.65 92.90 92.65 92.90 1.1K
15:08 92.96 92.96 92.96 92.96 0.9K
15:09 93.20 93.66 93.20 93.66 2.2K
15:12 94.45 94.45 94.45 94.45 1.2K
15:13 94.24 94.24 94.24 94.24 1.1K
15:14 94.23 94.23 94.23 94.23 0.4K
15:15 94.28 94.28 94.28 94.28 2.2K
15:21 93.83 93.83 93.79 93.79 1.4K
15:24 93.75 93.75 93.45 93.45 1.0K
15:25 93.77 93.77 93.77 93.77 1.2K
15:26 93.45 93.45 92.49 92.49 1.8K
15:27 92.52 92.52 92.52 92.52 0.4K
15:28 92.52 92.52 92.52 92.52 0.8K
15:29 92.75 92.75 92.75 92.75 1.7K
15:31 92.76 92.76 92.76 92.76 0.4K
15:32 92.76 92.76 92.58 92.58 1.6K
15:33 92.09 92.09 92.00 92.00 1.9K
15:34 91.99 91.99 91.99 91.99 1.4K
15:35 91.78 91.78 91.73 91.73 1.2K
15:36 91.67 91.67 91.43 91.53 1.1K
15:37 91.10 91.14 91.00 91.00 3.3K
15:38 91.10 91.10 91.03 91.03 1.6K
15:39 91.16 91.16 91.07 91.07 0.9K
15:40 91.01 91.22 90.94 91.22 3.3K
15:41 91.50 91.50 91.07 91.07 1.5K
15:43 91.00 91.00 91.00 91.00 1.0K
15:44 91.04 91.19 90.97 91.19 1.9K
15:45 91.69 92.23 91.69 92.23 4.7K
15:49 92.23 92.23 92.00 92.00 3.2K
15:50 92.46 92.46 91.93 91.93 2.8K
15:52 92.30 92.59 92.17 92.17 2.7K
15:53 92.40 92.43 92.40 92.43 0.7K
15:54 92.23 92.31 92.23 92.31 1.4K
15:55 92.39 92.91 92.39 92.91 2.1K
15:56 92.61 92.84 92.61 92.84 3.3K
15:57 92.86 93.01 92.62 92.62 2.7K
15:58 92.80 92.83 92.74 92.83 2.3K
15:59 92.87 92.92 92.80 92.91 37.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし