ファイブロ・アニマル・ヘルス (PAHC)

PAHC
🏛️ アメリカ →
37.79
最終更新: 2025-10-06
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 23.93 23.93 23.93 23.93 5.0K
09:31 24.14 24.14 24.14 24.14 0.9K
09:35 23.97 23.97 23.96 23.96 2.0K
09:38 23.92 23.92 23.92 23.92 0.2K
09:40 23.92 23.92 23.91 23.91 1.0K
09:43 23.95 23.95 23.95 23.95 0.2K
09:44 23.86 23.86 23.86 23.86 1.6K
09:45 23.80 23.80 23.80 23.80 0.2K
09:46 23.87 23.87 23.87 23.87 0.4K
09:50 23.86 23.86 23.86 23.86 0.5K
09:52 23.84 23.84 23.74 23.74 3.0K
09:54 23.75 23.75 23.75 23.75 0.2K
09:56 23.74 23.74 23.74 23.74 0.2K
09:57 23.73 23.73 23.73 23.73 0.4K
09:59 23.76 23.76 23.76 23.76 0.2K
10:00 23.80 23.80 23.80 23.80 0.7K
10:01 23.71 23.71 23.71 23.71 0.3K
10:02 23.73 23.73 23.65 23.65 4.2K
10:03 23.68 23.68 23.68 23.68 0.3K
10:05 23.69 23.69 23.65 23.65 1.3K
10:06 23.70 23.70 23.70 23.70 0.3K
10:07 23.64 23.64 23.64 23.64 0.7K
10:10 23.61 23.61 23.58 23.58 0.9K
10:12 23.58 23.58 23.58 23.58 0.4K
10:13 23.65 23.65 23.65 23.65 0.3K
10:15 23.66 23.71 23.66 23.71 0.9K
10:17 23.72 23.72 23.71 23.71 1.3K
10:18 23.80 23.80 23.68 23.68 1.2K
10:22 23.75 23.75 23.75 23.75 0.7K
10:24 23.62 23.62 23.62 23.62 0.3K
10:25 23.81 23.82 23.70 23.70 1.6K
10:27 23.76 23.76 23.76 23.76 0.2K
10:29 23.66 23.66 23.66 23.66 0.4K
10:30 23.75 23.75 23.75 23.75 0.7K
10:32 23.67 23.67 23.67 23.67 0.6K
10:35 23.66 23.66 23.66 23.66 0.2K
10:36 23.71 23.71 23.71 23.71 1.0K
10:39 23.73 23.73 23.68 23.68 0.9K
10:42 23.76 23.76 23.76 23.76 0.3K
10:43 23.77 23.77 23.74 23.74 0.7K
10:45 23.77 23.77 23.77 23.77 1.9K
10:46 23.74 23.74 23.74 23.74 0.5K
10:47 23.77 23.77 23.77 23.77 0.2K
10:50 23.77 23.77 23.72 23.72 0.9K
10:52 23.76 23.76 23.76 23.76 0.1K
10:53 23.72 23.72 23.72 23.72 1.0K
10:54 23.63 23.63 23.61 23.61 1.5K
10:55 23.62 23.62 23.58 23.58 1.6K
10:58 23.63 23.67 23.60 23.67 3.3K
11:00 23.67 23.67 23.64 23.64 0.5K
11:02 23.64 23.65 23.61 23.61 0.7K
11:03 23.60 23.60 23.60 23.60 0.7K
11:04 23.62 23.62 23.62 23.62 0.4K
11:05 23.63 23.63 23.63 23.63 0.1K
11:06 23.63 23.63 23.59 23.59 0.4K
11:07 23.67 23.67 23.67 23.67 0.8K
11:09 23.70 23.72 23.70 23.72 1.5K
11:10 23.75 23.75 23.75 23.75 0.2K
11:13 23.71 23.71 23.71 23.71 1.7K
11:14 23.70 23.91 23.70 23.91 66.4K
11:15 23.88 23.91 23.88 23.91 0.7K
11:16 23.93 23.93 23.93 23.93 0.3K
11:17 23.91 23.91 23.90 23.90 0.4K
11:18 23.87 23.95 23.87 23.95 0.9K
11:20 23.81 23.88 23.81 23.88 0.6K
11:21 23.90 23.90 23.90 23.90 0.6K
11:22 23.82 23.85 23.82 23.85 0.5K
11:23 23.85 23.85 23.85 23.85 0.2K
11:24 23.82 23.82 23.82 23.82 0.2K
11:25 23.82 23.82 23.82 23.82 0.4K
11:26 23.80 23.80 23.78 23.78 0.5K
11:28 23.78 23.86 23.78 23.86 1.1K
11:30 23.80 23.80 23.80 23.80 0.3K
11:31 23.78 23.78 23.78 23.78 0.1K
11:32 23.80 23.80 23.80 23.80 0.2K
11:33 23.80 23.80 23.80 23.80 0.2K
11:34 23.83 23.86 23.83 23.86 0.8K
11:35 23.81 23.81 23.81 23.81 0.2K
11:36 23.85 23.85 23.77 23.77 1.0K
11:38 23.75 23.77 23.75 23.77 0.8K
11:40 23.70 23.75 23.70 23.75 0.5K
11:41 23.74 23.74 23.74 23.74 0.2K
11:43 23.75 23.75 23.75 23.75 0.3K
11:45 23.75 23.79 23.75 23.76 1.2K
11:46 23.75 23.75 23.75 23.75 0.1K
11:47 23.78 23.78 23.73 23.73 1.1K
11:48 23.75 23.75 23.75 23.75 1.5K
11:50 23.72 23.72 23.72 23.72 0.9K
11:51 23.73 23.73 23.73 23.73 0.2K
11:52 23.70 23.70 23.70 23.70 0.3K
11:54 23.70 23.70 23.70 23.70 0.5K
11:55 23.71 23.71 23.71 23.71 0.6K
11:56 23.69 23.69 23.67 23.67 1.4K
11:58 23.67 23.67 23.67 23.67 1.7K
11:59 23.65 23.67 23.65 23.67 0.7K
12:00 23.65 23.67 23.65 23.65 0.6K
12:03 23.65 23.65 23.65 23.65 0.3K
12:05 23.69 23.70 23.69 23.70 11.1K
12:07 23.72 23.72 23.68 23.68 0.7K
12:10 23.67 23.67 23.67 23.67 0.4K
12:11 23.68 23.71 23.68 23.71 0.6K
12:12 23.68 23.68 23.68 23.68 0.3K
12:15 23.68 23.68 23.68 23.68 0.2K
12:17 23.74 23.74 23.74 23.74 2.9K
12:18 23.69 23.69 23.69 23.69 0.4K
12:19 23.72 23.72 23.69 23.69 0.6K
12:23 23.70 23.70 23.70 23.70 0.1K
12:24 23.70 23.70 23.70 23.70 0.4K
12:27 23.67 23.70 23.67 23.70 0.4K
12:31 23.69 23.69 23.69 23.69 0.3K
12:32 23.66 23.72 23.66 23.72 0.8K
12:35 23.72 23.72 23.72 23.71 1.9K
12:38 23.70 23.70 23.68 23.68 8.0K
12:39 23.70 23.70 23.70 23.70 0.2K
12:41 23.69 23.69 23.69 23.69 0.2K
12:42 23.70 23.70 23.70 23.70 0.9K
12:44 23.67 23.67 23.67 23.67 0.3K
12:45 23.70 23.70 23.70 23.70 0.2K
12:46 23.70 23.70 23.66 23.66 0.4K
12:49 23.66 23.66 23.66 23.66 0.4K
12:52 23.74 23.74 23.74 23.74 0.5K
12:53 23.71 23.71 23.68 23.68 0.5K
12:54 23.71 23.71 23.67 23.67 0.6K
12:55 23.64 23.64 23.64 23.64 0.4K
12:56 23.60 23.60 23.60 23.60 0.1K
12:57 23.60 23.60 23.58 23.58 1.3K
12:59 23.62 23.62 23.62 23.62 0.4K
13:00 23.59 23.59 23.59 23.59 0.2K
13:01 23.55 23.55 23.55 23.55 1.1K
13:02 23.51 23.51 23.51 23.51 0.1K
13:03 23.55 23.55 23.55 23.55 1.3K
13:05 23.51 23.54 23.51 23.54 0.5K
13:08 23.54 23.54 23.54 23.54 0.5K
13:09 23.56 23.56 23.56 23.56 0.5K
13:10 23.53 23.53 23.53 23.53 0.2K
13:12 23.53 23.59 23.53 23.59 0.8K
13:13 23.59 23.59 23.56 23.56 0.5K
13:16 23.59 23.59 23.58 23.58 0.7K
13:17 23.53 23.53 23.53 23.53 0.7K
13:19 23.54 23.54 23.54 23.54 0.4K
13:20 23.52 23.52 23.52 23.52 0.4K
13:21 23.53 23.53 23.53 23.53 0.8K
13:23 23.53 23.53 23.53 23.53 0.2K
13:24 23.50 23.50 23.50 23.50 0.4K
13:26 23.53 23.53 23.53 23.53 0.1K
13:28 23.50 23.50 23.50 23.50 3.6K
13:30 23.46 23.46 23.46 23.46 1.6K
13:33 23.46 23.46 23.46 23.46 2.7K
13:34 23.47 23.47 23.47 23.47 0.2K
13:35 23.45 23.45 23.45 23.45 1.2K
13:42 23.47 23.47 23.47 23.47 0.3K
13:43 23.47 23.47 23.47 23.47 0.2K
13:46 23.52 23.52 23.50 23.52 1.1K
13:49 23.49 23.51 23.49 23.51 0.5K
13:53 23.48 23.48 23.47 23.47 0.6K
13:56 23.46 23.46 23.46 23.46 0.5K
13:58 23.46 23.46 23.46 23.46 0.3K
13:59 23.46 23.46 23.46 23.46 0.5K
14:00 23.46 23.46 23.46 23.46 0.8K
14:05 23.46 23.46 23.46 23.46 0.5K
14:08 23.44 23.45 23.44 23.45 0.7K
14:12 23.44 23.44 23.44 23.44 0.4K
14:15 23.48 23.48 23.47 23.47 1.1K
14:19 23.45 23.45 23.41 23.41 5.4K
14:20 23.36 23.36 23.35 23.35 3.0K
14:25 23.38 23.38 23.38 23.38 0.9K
14:26 23.37 23.37 23.37 23.37 0.6K
14:30 23.38 23.38 23.37 23.37 0.6K
14:32 23.37 23.38 23.37 23.38 0.8K
14:34 23.34 23.37 23.34 23.37 0.8K
14:37 23.37 23.37 23.37 23.37 0.1K
14:39 23.34 23.34 23.34 23.34 0.5K
14:42 23.34 23.34 23.31 23.33 4.1K
14:45 23.30 23.30 23.30 23.30 0.3K
14:47 23.29 23.29 23.29 23.29 0.2K
14:49 23.29 23.29 23.29 23.29 0.6K
14:50 23.32 23.32 23.32 23.32 0.1K
14:51 23.34 23.34 23.34 23.34 1.5K
14:52 23.31 23.32 23.30 23.32 1.3K
14:53 23.30 23.30 23.30 23.30 0.3K
14:55 23.31 23.31 23.31 23.31 0.6K
14:56 23.31 23.31 23.31 23.31 0.4K
14:57 23.28 23.28 23.28 23.28 0.9K
15:00 23.24 23.24 23.24 23.24 3.8K
15:03 23.30 23.30 23.30 23.30 1.6K
15:08 23.30 23.30 23.30 23.30 0.1K
15:09 23.33 23.35 23.31 23.31 3.0K
15:11 23.29 23.29 23.29 23.29 1.4K
15:18 23.29 23.29 23.29 23.29 0.2K
15:19 23.30 23.30 23.25 23.25 2.1K
15:20 23.24 23.24 23.20 23.20 2.8K
15:21 23.20 23.20 23.17 23.17 0.9K
15:22 23.18 23.18 23.15 23.15 2.0K
15:23 23.15 23.15 23.12 23.12 1.2K
15:24 23.13 23.13 23.10 23.10 0.6K
15:25 23.11 23.11 23.11 23.11 0.3K
15:26 23.11 23.11 23.08 23.08 0.8K
15:28 23.06 23.06 23.05 23.05 1.0K
15:29 23.08 23.08 23.08 23.08 1.2K
15:30 23.08 23.10 23.07 23.07 1.1K
15:31 23.06 23.06 23.06 23.06 0.4K
15:32 23.08 23.08 23.08 23.08 0.7K
15:33 23.06 23.06 23.06 23.06 0.2K
15:34 23.08 23.08 23.06 23.06 0.2K
15:35 23.13 23.14 23.12 23.12 3.8K
15:37 23.13 23.13 23.13 23.13 0.2K
15:38 23.10 23.10 23.09 23.09 1.1K
15:39 23.07 23.07 23.07 23.07 0.3K
15:40 23.07 23.10 23.07 23.09 3.3K
15:41 23.10 23.10 23.07 23.08 3.2K
15:42 23.09 23.09 23.06 23.08 0.7K
15:43 23.06 23.09 23.06 23.09 0.6K
15:44 23.11 23.11 23.11 23.11 3.1K
15:45 23.08 23.08 23.08 23.08 0.5K
15:46 23.10 23.11 23.10 23.11 4.0K
15:47 23.08 23.08 23.06 23.06 2.1K
15:48 23.06 23.06 23.06 23.06 0.6K
15:49 23.06 23.06 23.06 23.06 0.7K
15:50 23.11 23.11 23.07 23.07 4.4K
15:51 23.07 23.11 23.07 23.11 4.4K
15:52 23.13 23.15 23.13 23.15 2.4K
15:53 23.13 23.13 23.11 23.13 0.8K
15:54 23.11 23.11 23.01 23.01 5.7K
15:55 23.02 23.04 23.02 23.04 4.5K
15:56 23.01 23.02 23.01 23.02 3.9K
15:57 23.02 23.02 22.98 22.99 7.7K
15:58 22.99 22.99 22.98 22.99 6.0K
15:59 22.98 22.99 22.96 22.96 8.0K
16:00 22.97 22.97 22.97 22.97 56.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし