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 23.44 23.44 23.44 23.44 1.7K
09:32 23.62 23.62 23.62 23.62 0.3K
09:33 23.52 23.52 23.52 23.52 0.1K
09:34 23.48 23.48 23.48 23.48 0.3K
09:35 23.45 23.45 23.45 23.45 0.6K
09:41 23.35 23.35 23.35 23.35 0.2K
09:42 23.37 23.54 23.37 23.54 1.1K
09:47 23.23 23.23 23.23 23.23 0.8K
09:52 23.39 23.39 23.39 23.39 1.8K
09:57 23.45 23.58 23.45 23.58 1.8K
09:58 23.63 23.63 23.63 23.63 2.1K
10:01 23.63 23.71 23.63 23.69 1.1K
10:04 23.61 23.61 23.61 23.61 0.8K
10:05 23.61 23.61 23.61 23.61 0.1K
10:06 23.61 23.61 23.61 23.61 0.2K
10:07 23.61 23.61 23.61 23.61 0.1K
10:08 23.61 23.61 23.56 23.60 1.5K
10:17 23.59 23.59 23.59 23.59 0.4K
10:19 23.53 23.53 23.52 23.52 2.0K
10:20 23.52 23.52 23.52 23.52 0.2K
10:22 23.52 23.55 23.52 23.55 0.3K
10:24 23.51 23.59 23.51 23.56 11.1K
10:25 23.61 23.61 23.61 23.61 0.3K
10:28 23.50 23.56 23.50 23.56 1.0K
10:30 23.56 23.56 23.56 23.56 0.1K
10:31 23.49 23.49 23.49 23.49 0.8K
10:32 23.46 23.46 23.46 23.46 0.5K
10:34 23.49 23.49 23.49 23.49 0.5K
10:37 23.53 23.53 23.53 23.53 0.7K
10:45 23.52 23.52 23.52 23.52 0.2K
10:46 23.52 23.52 23.52 23.52 0.3K
10:48 23.53 23.53 23.53 23.53 1.5K
10:49 23.66 23.66 23.66 23.66 2.7K
10:51 23.73 23.73 23.68 23.68 1.4K
10:52 23.64 23.74 23.64 23.74 1.3K
10:56 23.66 23.66 23.66 23.66 0.4K
10:59 23.73 23.73 23.73 23.73 0.1K
11:00 23.73 23.73 23.69 23.69 0.3K
11:01 23.64 23.64 23.64 23.64 0.1K
11:02 23.73 23.73 23.73 23.73 0.2K
11:03 23.73 23.73 23.73 23.73 0.2K
11:04 23.73 23.73 23.73 23.73 0.7K
11:07 23.73 23.73 23.64 23.64 1.7K
11:08 23.65 23.65 23.65 23.65 0.3K
11:09 23.64 23.64 23.64 23.64 6.2K
11:11 23.55 23.55 23.55 23.55 0.5K
11:12 23.49 23.49 23.49 23.49 0.2K
11:14 23.62 23.62 23.62 23.62 0.1K
11:15 23.54 23.62 23.54 23.62 2.5K
11:16 23.62 23.62 23.62 23.62 0.5K
11:18 23.47 23.47 23.47 23.47 0.2K
11:21 23.66 23.66 23.66 23.66 1.7K
11:25 23.56 23.57 23.56 23.56 0.5K
11:27 23.66 23.66 23.66 23.66 0.4K
11:29 23.56 23.56 23.56 23.56 0.2K
11:30 23.66 23.66 23.66 23.66 0.2K
11:31 23.56 23.56 23.56 23.56 0.2K
11:33 23.57 23.57 23.57 23.57 0.2K
11:34 23.57 23.57 23.57 23.57 0.3K
11:35 23.63 23.63 23.63 23.63 0.4K
11:39 23.56 23.56 23.56 23.56 0.2K
11:40 23.63 23.63 23.63 23.63 0.5K
11:44 23.63 23.63 23.60 23.60 4.5K
11:45 23.62 23.62 23.62 23.62 0.4K
11:46 23.56 23.56 23.56 23.56 0.7K
11:47 23.60 23.60 23.59 23.60 8.0K
11:51 23.60 23.61 23.60 23.61 1.0K
11:52 23.60 23.60 23.60 23.60 0.1K
11:53 23.55 23.55 23.55 23.55 0.1K
11:54 23.60 23.60 23.60 23.60 0.2K
11:55 23.60 23.60 23.60 23.60 0.3K
11:57 23.60 23.60 23.60 23.60 0.9K
11:58 23.68 23.68 23.68 23.68 4.9K
11:59 23.73 23.73 23.73 23.73 0.8K
12:00 23.61 23.61 23.61 23.61 0.1K
12:02 23.62 23.74 23.61 23.74 1.8K
12:04 23.75 23.75 23.65 23.74 1.9K
12:08 23.64 23.64 23.63 23.63 3.0K
12:09 23.64 23.64 23.64 23.64 0.4K
12:15 23.58 23.58 23.58 23.58 0.2K
12:16 23.65 23.65 23.65 23.65 0.3K
12:17 23.71 23.71 23.71 23.71 0.2K
12:18 23.58 23.58 23.58 23.58 0.7K
12:20 23.60 23.60 23.60 23.60 0.1K
12:21 23.55 23.55 23.47 23.47 1.4K
12:25 23.51 23.51 23.51 23.51 0.1K
12:28 23.46 23.46 23.46 23.46 0.2K
12:29 23.43 23.43 23.43 23.43 1.1K
12:30 23.40 23.45 23.40 23.45 0.3K
12:34 23.45 23.45 23.45 23.45 0.3K
12:35 23.39 23.39 23.39 23.39 0.4K
12:37 23.40 23.50 23.40 23.50 5.2K
12:38 23.47 23.50 23.47 23.50 1.3K
12:40 23.51 23.51 23.51 23.51 0.4K
12:42 23.48 23.48 23.48 23.48 0.4K
12:44 23.54 23.54 23.54 23.54 0.2K
12:47 23.54 23.54 23.54 23.54 0.3K
12:48 23.58 23.64 23.58 23.64 1.7K
12:49 23.66 23.68 23.66 23.68 0.8K
12:50 23.63 23.63 23.63 23.63 1.4K
12:51 23.60 23.62 23.60 23.62 1.0K
12:52 23.66 23.66 23.66 23.66 0.3K
12:54 23.59 23.59 23.59 23.59 0.2K
12:57 23.59 23.59 23.59 23.59 0.9K
12:58 23.58 23.58 23.58 23.58 0.3K
13:00 23.54 23.55 23.54 23.55 0.4K
13:02 23.58 23.58 23.58 23.58 0.5K
13:06 23.58 23.58 23.58 23.58 0.3K
13:08 23.54 23.54 23.54 23.54 0.3K
13:09 23.54 23.54 23.48 23.48 3.3K
13:10 23.47 23.47 23.47 23.47 1.6K
13:11 23.47 23.47 23.47 23.47 0.2K
13:13 23.50 23.51 23.50 23.51 1.3K
13:14 23.52 23.55 23.52 23.55 1.0K
13:17 23.61 23.61 23.61 23.61 0.1K
13:19 23.55 23.55 23.55 23.55 0.6K
13:20 23.55 23.55 23.55 23.55 0.2K
13:21 23.62 23.65 23.61 23.65 1.3K
13:22 23.66 23.66 23.66 23.66 0.1K
13:23 23.55 23.55 23.55 23.55 0.4K
13:25 23.66 23.66 23.66 23.66 0.3K
13:27 23.64 23.64 23.57 23.57 0.3K
13:29 23.64 23.64 23.64 23.64 0.5K
13:31 23.55 23.55 23.55 23.55 2.4K
13:32 23.62 23.62 23.62 23.62 0.2K
13:33 23.55 23.55 23.55 23.55 0.1K
13:34 23.55 23.55 23.55 23.55 0.5K
13:35 23.56 23.62 23.56 23.61 1.5K
13:36 23.62 23.62 23.62 23.62 1.0K
13:37 23.63 23.68 23.63 23.68 0.8K
13:38 23.63 23.63 23.63 23.63 0.2K
13:39 23.63 23.63 23.63 23.63 0.4K
13:40 23.68 23.68 23.68 23.68 1.8K
13:41 23.68 23.68 23.65 23.68 0.4K
13:42 23.65 23.65 23.65 23.65 2.5K
13:43 23.68 23.68 23.63 23.63 0.6K
13:45 23.68 23.68 23.68 23.68 0.1K
13:47 23.65 23.65 23.65 23.65 0.3K
13:49 23.71 23.71 23.71 23.71 3.1K
13:50 23.75 23.75 23.72 23.75 1.2K
13:51 23.79 23.79 23.79 23.79 0.2K
13:52 23.81 23.81 23.81 23.81 0.7K
13:53 23.87 23.87 23.87 23.87 2.4K
13:54 23.88 23.88 23.81 23.82 1.6K
13:56 23.72 23.72 23.72 23.72 0.4K
14:00 23.74 23.74 23.74 23.74 0.2K
14:01 23.66 23.66 23.66 23.66 0.2K
14:02 23.70 23.70 23.70 23.70 0.4K
14:05 23.70 23.70 23.70 23.70 0.2K
14:07 23.73 23.73 23.73 23.73 0.2K
14:08 23.70 23.74 23.70 23.74 0.4K
14:09 23.76 23.76 23.76 23.76 0.9K
14:14 23.70 23.70 23.70 23.70 1.3K
14:15 23.69 23.69 23.69 23.69 0.2K
14:16 23.66 23.66 23.66 23.66 0.3K
14:19 23.74 23.74 23.74 23.74 0.9K
14:20 23.73 23.73 23.73 23.73 0.3K
14:27 23.73 23.73 23.73 23.73 0.5K
14:32 23.77 23.79 23.77 23.79 1.1K
14:33 23.70 23.87 23.70 23.87 1.6K
14:35 23.78 23.78 23.78 23.78 0.2K
14:36 23.83 23.83 23.83 23.83 0.2K
14:37 23.83 23.83 23.83 23.83 0.5K
14:38 23.83 23.83 23.83 23.83 0.4K
14:40 23.87 23.87 23.87 23.87 0.3K
14:42 23.86 23.86 23.86 23.86 0.6K
14:45 23.86 23.86 23.86 23.86 0.2K
14:46 23.87 23.87 23.87 23.87 0.2K
14:47 23.88 23.88 23.87 23.87 0.7K
14:48 23.87 23.87 23.87 23.87 0.4K
14:49 23.87 23.87 23.87 23.87 0.7K
14:50 23.91 23.91 23.91 23.91 0.2K
14:51 23.82 23.82 23.82 23.82 0.5K
14:53 23.85 23.85 23.85 23.85 0.6K
14:56 23.84 23.84 23.84 23.84 0.2K
14:57 23.76 23.77 23.76 23.77 2.6K
14:58 23.72 23.72 23.72 23.72 0.9K
14:59 23.65 23.65 23.65 23.65 0.3K
15:00 23.69 23.69 23.69 23.69 0.2K
15:01 23.63 23.63 23.63 23.63 0.3K
15:03 23.69 23.69 23.69 23.69 0.2K
15:05 23.69 23.69 23.69 23.69 0.2K
15:06 23.67 23.67 23.67 23.67 0.3K
15:08 23.70 23.70 23.70 23.70 0.5K
15:09 23.70 23.70 23.70 23.70 0.5K
15:12 23.70 23.70 23.65 23.65 0.3K
15:13 23.70 23.70 23.70 23.70 0.3K
15:15 23.70 23.70 23.70 23.70 0.1K
15:16 23.70 23.70 23.70 23.70 0.5K
15:18 23.65 23.65 23.65 23.65 0.4K
15:19 23.70 23.74 23.70 23.74 0.8K
15:20 23.68 23.69 23.68 23.69 1.3K
15:21 23.69 23.77 23.69 23.77 1.9K
15:22 23.74 23.75 23.74 23.75 0.5K
15:23 23.74 23.74 23.74 23.74 1.2K
15:25 23.71 23.71 23.70 23.70 0.3K
15:26 23.74 23.74 23.70 23.70 3.6K
15:27 23.70 23.70 23.70 23.70 0.5K
15:28 23.73 23.73 23.73 23.73 0.6K
15:29 23.73 23.73 23.73 23.73 0.6K
15:30 23.73 23.77 23.73 23.77 1.2K
15:31 23.79 23.80 23.76 23.77 1.1K
15:35 23.79 23.79 23.79 23.79 0.5K
15:38 23.75 23.80 23.75 23.80 1.5K
15:39 23.78 23.79 23.78 23.79 1.2K
15:40 23.78 23.78 23.78 23.78 0.6K
15:41 23.78 23.78 23.78 23.78 0.6K
15:42 23.78 23.78 23.78 23.78 0.5K
15:43 23.78 23.78 23.78 23.78 0.7K
15:44 23.75 23.75 23.68 23.68 4.1K
15:46 23.65 23.68 23.65 23.68 1.8K
15:47 23.69 23.69 23.69 23.69 4.1K
15:48 23.71 23.71 23.69 23.69 0.6K
15:49 23.70 23.74 23.70 23.72 1.8K
15:50 23.73 23.73 23.73 23.73 0.7K
15:51 23.70 23.70 23.70 23.70 1.8K
15:53 23.70 23.77 23.70 23.76 2.5K
15:54 23.73 23.75 23.73 23.75 3.0K
15:55 23.76 23.80 23.76 23.80 2.9K
15:56 23.82 23.82 23.81 23.82 2.8K
15:57 23.84 23.85 23.82 23.85 9.9K
15:58 23.86 23.86 23.82 23.82 7.5K
15:59 23.82 23.85 23.81 23.83 32.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし