ファイブロ・アニマル・ヘルス (PAHC)

PAHC
🏛️ アメリカ →
38.32
最終更新: 2025-10-03
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 19.59 19.70 19.51 19.55 6.4K
09:31 19.58 19.58 19.58 19.58 0.2K
09:32 19.56 19.56 19.56 19.56 0.3K
09:33 19.63 19.63 19.58 19.58 3.5K
09:36 19.53 19.53 19.48 19.48 1.0K
09:39 19.46 19.46 19.46 19.46 1.6K
09:40 19.25 19.25 19.21 19.21 1.1K
09:43 19.16 19.26 19.16 19.26 0.2K
09:45 19.26 19.26 19.16 19.16 1.1K
09:47 19.18 19.18 19.18 19.18 0.4K
09:51 19.23 19.24 19.23 19.24 0.5K
09:53 19.34 19.34 19.34 19.34 3.3K
09:54 19.22 19.22 19.22 19.22 1.1K
09:58 19.24 19.24 19.24 19.24 0.3K
10:01 19.18 19.18 19.18 19.18 0.5K
10:02 19.22 19.22 19.22 19.22 0.8K
10:03 19.22 19.22 19.21 19.20 0.3K
10:04 19.21 19.21 19.21 19.20 0.1K
10:05 19.21 19.21 19.21 19.21 0.1K
10:06 19.16 19.16 19.16 19.16 0.1K
10:07 19.15 19.15 19.14 19.14 1.5K
10:08 19.18 19.20 19.18 19.20 1.3K
10:09 19.14 19.14 19.14 19.14 0.1K
10:10 19.13 19.13 19.13 19.13 0.8K
10:12 19.10 19.14 19.10 19.14 1.4K
10:15 19.13 19.13 19.08 19.08 1.1K
10:19 19.10 19.10 19.10 19.10 0.7K
10:20 19.06 19.06 19.06 19.06 1.1K
10:21 19.03 19.06 19.03 19.06 0.6K
10:23 19.02 19.02 19.01 19.02 1.7K
10:27 19.01 19.01 18.95 18.95 3.8K
10:30 19.08 19.14 19.08 19.14 2.6K
10:33 19.11 19.11 19.11 19.11 1.3K
10:35 19.09 19.09 19.09 19.09 0.6K
10:36 19.09 19.09 19.09 19.09 1.6K
10:37 19.05 19.05 19.05 19.05 0.3K
10:40 19.02 19.08 19.02 19.08 0.7K
10:41 19.10 19.12 19.10 19.11 0.4K
10:44 19.10 19.10 19.10 19.10 0.9K
10:47 19.05 19.05 19.02 19.02 1.0K
10:48 18.99 18.99 18.99 18.99 0.3K
10:49 18.98 18.98 18.98 18.98 0.3K
10:50 19.04 19.04 19.04 19.04 0.9K
10:52 19.07 19.07 19.07 19.07 0.1K
10:53 19.15 19.15 19.15 19.15 1.0K
10:55 19.09 19.09 19.09 19.09 0.1K
10:56 19.09 19.09 19.09 19.09 1.4K
10:57 19.13 19.13 19.10 19.10 0.6K
10:58 19.13 19.17 19.13 19.13 0.7K
11:00 19.12 19.16 19.12 19.16 1.2K
11:02 19.32 19.32 19.32 19.32 0.3K
11:05 19.36 19.36 19.36 19.36 0.6K
11:06 19.43 19.43 19.43 19.43 0.3K
11:08 19.30 19.30 19.30 19.30 0.2K
11:10 19.44 19.44 19.44 19.44 0.6K
11:13 19.54 19.54 19.54 19.54 0.2K
11:14 19.61 19.61 19.61 19.61 0.1K
11:15 19.63 19.65 19.63 19.65 0.7K
11:16 19.69 19.69 19.63 19.69 2.1K
11:17 19.70 19.70 19.70 19.70 0.7K
11:18 19.84 19.87 19.77 19.87 1.2K
11:19 19.86 19.86 19.77 19.77 0.4K
11:20 19.77 19.77 19.77 19.77 0.2K
11:21 19.85 19.85 19.77 19.77 0.7K
11:22 19.77 19.77 19.77 19.77 0.3K
11:23 19.74 19.74 19.74 19.74 0.1K
11:24 19.74 19.74 19.74 19.74 0.3K
11:25 19.74 19.74 19.74 19.74 0.5K
11:26 19.63 19.73 19.63 19.63 2.9K
11:28 19.65 19.65 19.65 19.65 0.4K
11:29 19.65 19.65 19.55 19.55 3.8K
11:32 19.46 19.46 19.46 19.46 0.2K
11:33 19.45 19.45 19.45 19.45 0.3K
11:35 19.48 19.50 19.48 19.50 1.6K
11:36 19.49 19.49 19.33 19.33 3.7K
11:37 19.33 19.33 19.29 19.29 2.0K
11:42 19.32 19.32 19.32 19.32 0.6K
11:43 19.36 19.36 19.36 19.36 0.4K
11:44 19.38 19.38 19.38 19.38 0.2K
11:45 19.37 19.37 19.37 19.37 0.3K
11:46 19.37 19.37 19.37 19.37 0.1K
11:47 19.35 19.49 19.33 19.49 0.8K
11:48 19.39 19.39 19.39 19.39 0.3K
11:49 19.42 19.42 19.42 19.42 0.2K
11:50 19.42 19.42 19.39 19.39 0.3K
11:51 19.43 19.45 19.39 19.39 0.4K
11:52 19.37 19.37 19.37 19.37 0.2K
11:53 19.37 19.37 19.35 19.35 0.7K
11:54 19.37 19.41 19.31 19.41 0.6K
11:55 19.41 19.41 19.41 19.41 0.1K
11:56 19.41 19.41 19.29 19.29 1.6K
11:58 19.24 19.24 19.24 19.24 0.8K
12:00 19.27 19.27 19.27 19.27 0.7K
12:02 19.22 19.22 19.22 19.22 1.1K
12:06 19.32 19.32 19.27 19.27 1.6K
12:08 19.30 19.30 19.30 19.30 0.1K
12:09 19.29 19.29 19.29 19.29 0.4K
12:10 19.36 19.40 19.35 19.40 1.0K
12:11 19.36 19.36 19.36 19.36 0.6K
12:14 19.50 19.51 19.50 19.51 1.4K
12:16 19.49 19.49 19.43 19.43 1.5K
12:20 19.36 19.36 19.36 19.36 1.6K
12:21 19.32 19.32 19.32 19.32 1.3K
12:24 19.25 19.25 19.25 19.25 0.8K
12:27 19.28 19.28 19.28 19.28 0.8K
12:29 19.30 19.30 19.30 19.30 0.2K
12:31 19.28 19.28 19.25 19.25 1.0K
12:35 19.23 19.23 19.23 19.23 0.3K
12:36 19.25 19.28 19.25 19.26 1.0K
12:37 19.26 19.26 19.26 19.26 0.1K
12:38 19.26 19.26 19.26 19.26 0.5K
12:45 19.22 19.22 19.20 19.20 1.3K
12:47 19.18 19.20 19.18 19.20 1.0K
12:52 19.23 19.23 19.23 19.23 0.2K
12:54 19.26 19.37 19.26 19.37 11.7K
12:55 19.25 19.33 19.25 19.33 0.7K
12:58 19.24 19.24 19.24 19.24 0.6K
13:02 19.30 19.36 19.30 19.35 4.3K
13:05 19.34 19.34 19.34 19.34 0.2K
13:07 19.32 19.35 19.29 19.29 1.9K
13:09 19.33 19.33 19.33 19.33 0.3K
13:10 19.32 19.32 19.32 19.32 0.1K
13:12 19.29 19.29 19.29 19.29 1.4K
13:14 19.28 19.28 19.28 19.28 0.6K
13:16 19.29 19.29 19.29 19.29 0.2K
13:17 19.27 19.27 19.27 19.27 1.3K
13:19 19.33 19.33 19.33 19.33 0.3K
13:20 19.33 19.33 19.33 19.33 0.5K
13:23 19.39 19.39 19.39 19.39 0.6K
13:25 19.45 19.45 19.45 19.45 0.3K
13:31 19.39 19.39 19.34 19.34 2.5K
13:32 19.38 19.38 19.38 19.38 0.7K
13:34 19.44 19.44 19.44 19.44 3.0K
13:36 19.43 19.43 19.43 19.43 0.2K
13:37 19.42 19.49 19.40 19.49 1.5K
13:40 19.49 19.49 19.49 19.49 0.2K
13:42 19.55 19.55 19.55 19.55 1.0K
13:43 19.56 19.56 19.50 19.50 1.9K
13:45 19.51 19.51 19.45 19.45 2.0K
13:46 19.47 19.47 19.47 19.47 0.1K
13:47 19.52 19.52 19.52 19.52 0.3K
13:48 19.58 19.58 19.58 19.58 0.5K
13:49 19.66 19.66 19.66 19.66 0.7K
13:51 19.65 19.65 19.65 19.65 0.5K
13:54 19.61 19.61 19.61 19.61 0.3K
13:55 19.55 19.55 19.55 19.55 0.6K
13:56 19.61 19.64 19.61 19.64 0.6K
13:59 19.63 19.64 19.63 19.63 0.9K
14:00 19.65 19.65 19.65 19.65 0.4K
14:04 19.73 19.73 19.73 19.73 1.2K
14:07 19.61 19.61 19.61 19.61 0.6K
14:09 19.59 19.59 19.59 19.59 0.3K
14:11 19.60 19.63 19.60 19.63 1.2K
14:14 19.66 19.71 19.66 19.71 0.6K
14:16 19.66 19.72 19.66 19.72 0.4K
14:18 19.65 19.65 19.65 19.65 1.7K
14:24 19.58 19.58 19.58 19.58 0.2K
14:25 19.56 19.56 19.56 19.56 1.6K
14:28 19.57 19.57 19.57 19.57 1.1K
14:30 19.55 19.55 19.55 19.55 0.6K
14:31 19.55 19.55 19.55 19.55 0.1K
14:32 19.52 19.52 19.50 19.50 0.8K
14:33 19.53 19.53 19.53 19.53 1.3K
14:37 19.48 19.48 19.46 19.46 0.7K
14:39 19.49 19.49 19.49 19.49 0.2K
14:40 19.46 19.46 19.46 19.46 0.3K
14:43 19.40 19.40 19.40 19.40 1.0K
14:46 19.35 19.35 19.35 19.35 2.0K
14:47 19.28 19.35 19.28 19.35 17.0K
14:48 19.31 19.31 19.31 19.31 0.4K
14:49 19.29 19.29 19.29 19.29 0.1K
14:50 19.29 19.29 19.29 19.29 0.7K
14:51 19.32 19.32 19.29 19.29 3.5K
14:52 19.32 19.32 19.32 19.32 1.5K
14:57 19.31 19.31 19.31 19.31 0.3K
14:58 19.28 19.28 19.28 19.28 0.2K
14:59 19.26 19.27 19.26 19.27 0.5K
15:00 19.28 19.28 19.26 19.26 0.3K
15:01 19.23 19.23 19.23 19.23 0.3K
15:04 19.21 19.21 19.21 19.21 1.7K
15:11 19.22 19.22 19.22 19.22 0.8K
15:12 19.25 19.25 19.25 19.25 0.5K
15:13 19.26 19.26 19.26 19.26 0.5K
15:15 19.26 19.26 19.26 19.26 0.7K
15:17 19.24 19.24 19.24 19.24 0.4K
15:20 19.26 19.26 19.23 19.23 1.7K
15:21 19.27 19.27 19.27 19.27 1.2K
15:22 19.32 19.34 19.32 19.34 0.6K
15:23 19.33 19.33 19.33 19.33 0.6K
15:24 19.33 19.33 19.33 19.33 0.5K
15:26 19.33 19.33 19.31 19.31 1.1K
15:27 19.29 19.29 19.29 19.29 0.2K
15:28 19.32 19.32 19.31 19.31 0.9K
15:29 19.35 19.35 19.35 19.35 0.2K
15:30 19.25 19.25 19.25 19.25 0.8K
15:32 19.35 19.35 19.35 19.35 0.6K
15:34 19.39 19.39 19.39 19.39 0.8K
15:35 19.45 19.45 19.41 19.41 1.1K
15:37 19.35 19.35 19.35 19.35 1.9K
15:40 19.36 19.36 19.34 19.34 0.8K
15:41 19.24 19.24 19.24 19.24 0.2K
15:42 19.28 19.28 19.28 19.27 0.3K
15:43 19.28 19.28 19.28 19.27 0.4K
15:45 19.32 19.32 19.32 19.32 1.5K
15:48 19.28 19.28 19.28 19.28 0.5K
15:49 19.26 19.26 19.26 19.26 0.8K
15:50 19.24 19.24 19.24 19.24 0.8K
15:51 19.19 19.21 19.19 19.20 0.5K
15:52 19.19 19.19 19.19 19.19 0.5K
15:53 19.18 19.18 19.18 19.18 1.6K
15:54 19.21 19.21 19.17 19.17 1.5K
15:55 19.16 19.19 19.16 19.19 4.4K
15:56 19.21 19.22 19.21 19.22 2.1K
15:57 19.15 19.16 19.14 19.14 5.5K
15:58 19.19 19.22 19.19 19.19 3.9K
15:59 19.19 19.21 19.18 19.19 59.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし