パブマチック (PUBM)

PUBM
🏛️ アメリカ →
8.27
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 8.37 8.37 8.37 8.37 11.9K
09:34 8.31 8.31 8.31 8.31 0.6K
09:35 8.31 8.31 8.28 8.28 0.7K
09:37 8.26 8.26 8.26 8.26 0.7K
09:40 8.27 8.27 8.27 8.27 1.0K
09:41 8.30 8.30 8.30 8.30 2.2K
09:43 8.32 8.32 8.32 8.32 0.2K
09:45 8.32 8.36 8.32 8.36 3.1K
09:46 8.35 8.35 8.35 8.35 0.1K
09:47 8.36 8.38 8.36 8.38 2.0K
09:48 8.41 8.41 8.38 8.38 0.5K
09:53 8.38 8.41 8.38 8.40 1.4K
09:55 8.36 8.36 8.36 8.36 0.3K
09:56 8.35 8.35 8.32 8.32 1.0K
09:57 8.34 8.34 8.31 8.31 2.9K
09:59 8.34 8.34 8.34 8.34 0.3K
10:00 8.34 8.35 8.34 8.35 0.5K
10:01 8.35 8.35 8.35 8.35 1.1K
10:02 8.35 8.35 8.35 8.35 0.5K
10:04 8.35 8.35 8.35 8.35 0.2K
10:07 8.35 8.35 8.34 8.35 1.4K
10:08 8.34 8.34 8.34 8.34 1.0K
10:11 8.34 8.34 8.34 8.34 1.2K
10:13 8.35 8.36 8.35 8.36 5.9K
10:15 8.35 8.35 8.34 8.34 1.5K
10:20 8.35 8.35 8.35 8.35 0.4K
10:22 8.34 8.34 8.34 8.34 0.1K
10:23 8.34 8.34 8.34 8.34 1.1K
10:24 8.33 8.33 8.33 8.33 0.5K
10:25 8.31 8.31 8.31 8.31 0.2K
10:27 8.30 8.30 8.30 8.30 0.8K
10:29 8.31 8.31 8.31 8.31 0.2K
10:30 8.33 8.33 8.33 8.33 0.9K
10:31 8.35 8.35 8.35 8.35 0.4K
10:33 8.35 8.35 8.35 8.35 5.1K
10:36 8.34 8.35 8.34 8.35 2.1K
10:38 8.33 8.33 8.33 8.32 0.5K
10:40 8.35 8.36 8.34 8.34 29.2K
10:41 8.35 8.35 8.35 8.35 0.5K
10:45 8.34 8.35 8.33 8.35 2.5K
10:46 8.34 8.34 8.34 8.34 0.6K
10:49 8.33 8.33 8.33 8.33 2.2K
10:50 8.32 8.32 8.32 8.32 0.7K
10:51 8.30 8.30 8.30 8.30 1.0K
10:55 8.32 8.32 8.32 8.32 0.9K
10:58 8.32 8.32 8.32 8.32 0.5K
11:00 8.33 8.33 8.33 8.33 0.2K
11:02 8.32 8.32 8.32 8.32 0.3K
11:03 8.31 8.31 8.31 8.31 0.3K
11:04 8.29 8.30 8.29 8.29 2.5K
11:05 8.32 8.32 8.32 8.32 2.5K
11:06 8.31 8.31 8.31 8.31 0.6K
11:07 8.33 8.33 8.32 8.32 2.9K
11:08 8.32 8.32 8.32 8.32 0.1K
11:09 8.32 8.32 8.32 8.32 1.9K
11:14 8.31 8.31 8.31 8.31 0.3K
11:16 8.31 8.31 8.31 8.31 0.3K
11:20 8.32 8.32 8.32 8.32 1.1K
11:21 8.31 8.33 8.29 8.29 1.1K
11:23 8.31 8.31 8.31 8.31 0.6K
11:27 8.29 8.29 8.29 8.29 0.3K
11:30 8.29 8.29 8.29 8.29 0.5K
11:31 8.30 8.30 8.30 8.30 1.2K
11:32 8.31 8.33 8.31 8.33 0.7K
11:33 8.33 8.33 8.33 8.33 0.6K
11:35 8.34 8.34 8.34 8.34 0.2K
11:38 8.34 8.34 8.34 8.34 0.2K
11:39 8.34 8.34 8.34 8.34 0.6K
11:43 8.35 8.35 8.35 8.35 0.8K
11:44 8.36 8.36 8.36 8.36 0.2K
11:46 8.36 8.36 8.36 8.36 0.9K
11:47 8.36 8.36 8.36 8.36 0.1K
11:48 8.35 8.35 8.35 8.35 1.1K
11:49 8.36 8.36 8.35 8.35 1.2K
11:58 8.34 8.35 8.34 8.35 5.4K
12:04 8.35 8.35 8.35 8.35 0.8K
12:08 8.34 8.34 8.34 8.34 1.2K
12:13 8.33 8.34 8.33 8.34 3.8K
12:14 8.34 8.36 8.34 8.36 3.1K
12:15 8.36 8.38 8.36 8.38 2.4K
12:16 8.39 8.39 8.39 8.39 0.5K
12:18 8.37 8.37 8.37 8.37 0.6K
12:20 8.38 8.38 8.38 8.38 1.7K
12:21 8.39 8.39 8.39 8.39 0.5K
12:23 8.40 8.40 8.40 8.40 0.9K
12:26 8.40 8.40 8.40 8.40 0.8K
12:27 8.42 8.42 8.42 8.42 0.3K
12:28 8.38 8.38 8.38 8.38 0.5K
12:31 8.39 8.39 8.39 8.39 3.0K
12:33 8.37 8.37 8.36 8.36 1.4K
12:34 8.39 8.41 8.39 8.40 5.2K
12:35 8.39 8.39 8.39 8.39 1.7K
12:36 8.42 8.42 8.42 8.42 4.0K
12:39 8.42 8.42 8.42 8.42 0.1K
12:40 8.41 8.41 8.41 8.41 0.7K
12:41 8.41 8.41 8.41 8.41 0.6K
12:42 8.42 8.42 8.42 8.41 0.1K
12:43 8.42 8.42 8.42 8.41 0.1K
12:44 8.41 8.41 8.41 8.41 2.4K
12:46 8.41 8.41 8.41 8.41 1.7K
12:47 8.41 8.41 8.41 8.41 0.3K
12:49 8.40 8.40 8.40 8.40 0.4K
12:50 8.41 8.41 8.41 8.41 0.8K
12:51 8.41 8.41 8.41 8.41 1.3K
12:56 8.42 8.42 8.42 8.42 0.9K
12:58 8.40 8.40 8.40 8.40 0.6K
13:01 8.39 8.39 8.39 8.39 0.4K
13:02 8.40 8.40 8.40 8.40 0.6K
13:04 8.41 8.41 8.38 8.38 2.0K
13:06 8.39 8.39 8.39 8.39 0.1K
13:07 8.39 8.39 8.39 8.39 0.3K
13:08 8.39 8.39 8.39 8.39 0.5K
13:12 8.39 8.39 8.39 8.39 1.3K
13:15 8.38 8.39 8.38 8.39 3.1K
13:23 8.39 8.39 8.39 8.39 1.1K
13:24 8.39 8.39 8.39 8.39 0.7K
13:25 8.39 8.39 8.39 8.39 0.9K
13:27 8.37 8.37 8.37 8.37 0.6K
13:28 8.38 8.38 8.38 8.38 0.4K
13:30 8.38 8.38 8.38 8.38 0.4K
13:32 8.38 8.38 8.38 8.38 0.4K
13:34 8.37 8.37 8.36 8.36 1.2K
13:37 8.37 8.37 8.34 8.34 1.6K
13:38 8.34 8.35 8.34 8.35 0.6K
13:39 8.35 8.35 8.35 8.35 1.1K
13:40 8.36 8.36 8.36 8.36 0.1K
13:41 8.35 8.35 8.35 8.35 0.7K
13:44 8.35 8.35 8.35 8.35 3.0K
13:45 8.36 8.36 8.36 8.36 0.5K
13:46 8.34 8.34 8.33 8.33 1.9K
13:51 8.34 8.34 8.34 8.34 2.7K
13:58 8.36 8.36 8.36 8.36 1.0K
14:00 8.38 8.38 8.38 8.38 1.3K
14:01 8.38 8.38 8.38 8.38 1.1K
14:08 8.36 8.38 8.36 8.38 2.2K
14:10 8.38 8.38 8.38 8.38 1.2K
14:13 8.37 8.37 8.37 8.37 0.9K
14:15 8.38 8.39 8.38 8.39 2.2K
14:16 8.38 8.38 8.38 8.38 0.4K
14:17 8.39 8.39 8.38 8.38 1.4K
14:22 8.38 8.38 8.38 8.38 0.6K
14:25 8.38 8.38 8.38 8.38 0.7K
14:27 8.38 8.38 8.38 8.38 1.1K
14:29 8.38 8.38 8.37 8.37 2.1K
14:30 8.38 8.38 8.38 8.38 0.3K
14:32 8.38 8.38 8.37 8.37 1.8K
14:35 8.38 8.38 8.37 8.37 2.4K
14:37 8.38 8.38 8.38 8.38 0.5K
14:39 8.38 8.38 8.38 8.38 0.5K
14:41 8.40 8.40 8.39 8.39 5.1K
14:43 8.39 8.40 8.39 8.39 1.6K
14:45 8.38 8.38 8.38 8.38 0.8K
14:51 8.39 8.39 8.39 8.39 1.3K
14:56 8.38 8.38 8.38 8.38 0.3K
14:57 8.39 8.39 8.39 8.39 1.4K
15:00 8.40 8.40 8.40 8.40 0.6K
15:01 8.40 8.40 8.39 8.39 3.3K
15:02 8.39 8.39 8.39 8.39 1.8K
15:06 8.40 8.40 8.40 8.40 2.3K
15:08 8.40 8.40 8.40 8.40 0.6K
15:11 8.41 8.41 8.41 8.41 0.7K
15:12 8.41 8.41 8.41 8.41 1.0K
15:13 8.41 8.41 8.41 8.41 0.4K
15:14 8.41 8.41 8.41 8.41 0.3K
15:18 8.42 8.42 8.42 8.42 4.1K
15:20 8.42 8.42 8.42 8.42 1.1K
15:23 8.43 8.44 8.43 8.44 1.2K
15:24 8.44 8.44 8.44 8.44 0.2K
15:25 8.44 8.44 8.44 8.44 0.3K
15:26 8.44 8.44 8.44 8.44 0.2K
15:27 8.44 8.44 8.44 8.44 1.6K
15:28 8.44 8.44 8.44 8.44 0.7K
15:30 8.43 8.45 8.43 8.45 3.2K
15:31 8.45 8.45 8.45 8.45 2.1K
15:33 8.44 8.44 8.44 8.44 2.3K
15:35 8.43 8.43 8.43 8.43 0.9K
15:38 8.43 8.43 8.43 8.43 1.7K
15:39 8.44 8.44 8.44 8.44 0.5K
15:40 8.44 8.44 8.44 8.44 1.6K
15:41 8.44 8.44 8.44 8.44 1.7K
15:43 8.44 8.45 8.44 8.44 2.8K
15:46 8.44 8.44 8.44 8.44 1.1K
15:47 8.44 8.44 8.44 8.44 0.7K
15:48 8.45 8.45 8.44 8.44 0.6K
15:49 8.44 8.44 8.43 8.44 4.5K
15:50 8.44 8.44 8.44 8.44 1.3K
15:51 8.42 8.43 8.42 8.43 5.4K
15:52 8.43 8.44 8.43 8.44 6.3K
15:53 8.43 8.43 8.43 8.43 2.8K
15:54 8.43 8.43 8.43 8.43 1.5K
15:55 8.43 8.43 8.41 8.40 8.8K
15:56 8.41 8.41 8.41 8.40 0.5K
15:57 8.40 8.40 8.40 8.40 10.3K
15:58 8.40 8.40 8.38 8.38 4.1K
15:59 8.38 8.39 8.38 8.39 95.8K
日付 始値 高値 安値 終値 出来高
2025-09-30 8.44 8.45 8.27 8.27 0.3M
2025-09-29 8.44 8.58 8.27 8.47 0.4M
2025-09-26 8.37 8.45 8.26 8.39 0.4M
2025-09-25 8.32 8.42 8.18 8.32 0.4M
2025-09-24 8.45 8.68 8.40 8.44 0.4M
2025-09-23 8.70 8.76 8.34 8.36 0.4M
2025-09-22 8.57 8.92 8.53 8.70 0.7M
2025-09-19 8.67 8.74 8.48 8.63 1.0M
2025-09-18 8.71 8.80 8.47 8.64 0.5M
2025-09-17 8.40 8.88 8.27 8.63 0.6M
2025-09-16 8.19 8.51 8.13 8.42 0.7M
2025-09-15 8.25 8.37 8.14 8.15 0.7M
2025-09-12 8.52 8.52 8.21 8.22 0.5M
2025-09-11 8.15 8.54 8.10 8.52 0.7M
2025-09-10 8.49 8.49 8.04 8.09 0.8M
2025-09-09 8.49 8.59 8.38 8.50 0.4M
2025-09-08 8.47 8.59 8.33 8.55 0.6M
2025-09-05 8.36 8.49 8.25 8.37 0.3M
2025-09-04 8.34 8.36 8.16 8.31 0.3M
2025-09-03 8.56 8.69 8.32 8.40 0.5M
2025-09-02 8.51 8.59 8.33 8.52 0.5M
2025-08-29 8.75 8.84 8.59 8.67 0.4M
2025-08-28 8.58 8.84 8.50 8.76 0.5M
2025-08-27 8.30 8.54 8.30 8.53 0.4M
2025-08-26 8.50 8.58 8.31 8.33 0.6M
2025-08-25 8.98 9.01 8.45 8.50 0.6M
2025-08-22 8.57 9.09 8.48 9.07 0.9M
2025-08-21 8.19 8.51 7.86 8.50 1.3M
2025-08-20 8.14 8.16 7.80 7.82 0.8M
2025-08-19 8.48 8.49 8.17 8.20 0.8M
2025-08-18 8.39 8.52 8.30 8.46 0.7M
2025-08-15 8.33 8.63 8.30 8.37 0.9M
2025-08-14 8.33 8.50 8.18 8.28 1.2M
2025-08-13 8.43 8.58 8.31 8.49 1.2M
2025-08-12 7.09 8.69 7.01 8.34 3.8M
2025-08-11 10.97 11.07 10.35 10.57 1.5M
2025-08-08 11.02 11.12 10.72 10.93 0.8M
2025-08-07 11.69 11.70 10.96 11.18 0.5M
2025-08-06 11.70 11.79 11.49 11.55 0.4M
2025-08-05 11.69 11.87 11.52 11.65 0.6M
2025-08-04 11.32 11.69 11.30 11.67 0.4M
2025-08-01 11.74 11.85 11.12 11.12 0.5M
2025-07-31 12.14 12.29 11.91 12.01 0.7M
2025-07-30 12.05 12.41 11.98 12.16 0.6M
2025-07-29 12.73 12.74 11.94 11.97 0.7M
2025-07-28 12.80 12.84 12.35 12.63 0.6M
2025-07-25 12.45 12.73 12.45 12.72 0.4M
2025-07-24 12.69 12.87 12.40 12.45 0.4M
2025-07-23 12.47 12.73 12.26 12.68 0.4M
2025-07-22 12.78 12.82 12.40 12.47 0.4M
2025-07-21 12.61 12.92 12.61 12.79 0.4M
2025-07-18 12.93 12.93 12.49 12.49 0.3M
2025-07-17 12.41 12.93 12.32 12.81 0.6M
2025-07-16 12.37 12.49 12.01 12.23 0.5M
2025-07-15 12.91 12.94 12.33 12.35 0.6M
2025-07-14 12.93 13.26 12.78 12.82 0.6M
2025-07-11 13.60 13.65 12.95 12.99 0.4M
2025-07-10 13.54 13.88 13.40 13.67 0.8M
2025-07-09 12.62 13.81 12.62 13.58 1.0M
2025-07-08 12.46 12.68 12.46 12.55 0.4M
2025-07-07 12.67 12.76 12.43 12.44 0.4M
2025-07-03 12.75 12.98 12.54 12.82 0.2M
2025-07-02 12.45 12.71 12.27 12.67 0.4M
2025-07-01 12.30 12.70 12.12 12.46 0.4M
2025-06-30 11.84 12.97 11.76 12.44 0.8M
2025-06-27 11.58 11.76 11.45 11.66 1.6M
2025-06-26 11.40 11.50 11.09 11.44 0.3M
2025-06-25 11.41 11.65 11.29 11.33 0.3M
2025-06-24 11.22 11.59 11.15 11.48 0.5M
2025-06-23 10.90 11.13 10.84 11.11 0.5M
2025-06-20 11.17 11.35 11.00 11.02 1.1M
2025-06-18 11.07 11.30 11.01 11.06 0.5M
2025-06-17 11.15 11.29 10.95 11.10 0.5M
2025-06-16 11.43 11.43 10.96 11.26 0.8M
2025-06-13 10.95 11.06 10.69 10.71 0.4M
2025-06-12 11.42 11.52 11.15 11.19 0.3M
2025-06-11 11.66 11.86 11.52 11.54 0.5M
2025-06-10 12.18 12.18 11.51 11.62 0.6M
2025-06-09 12.20 12.24 12.01 12.11 0.5M
2025-06-06 12.17 12.21 11.64 12.06 0.6M
2025-06-05 12.13 12.39 11.89 11.96 0.7M
2025-06-04 12.03 12.43 12.03 12.16 0.6M
2025-06-03 11.98 12.20 11.80 12.07 0.6M
2025-06-02 11.59 12.05 11.59 11.88 0.7M
2025-05-30 11.76 11.97 11.58 11.70 0.6M
2025-05-29 12.27 12.35 11.76 11.83 0.6M
2025-05-28 11.71 12.19 11.71 12.13 0.6M
2025-05-27 11.50 11.80 11.41 11.71 0.6M
2025-05-23 11.17 11.46 11.13 11.29 0.5M
2025-05-22 11.39 11.86 11.39 11.43 0.6M
2025-05-21 11.35 11.78 11.35 11.41 0.5M
2025-05-20 11.39 11.67 11.36 11.52 0.5M
2025-05-19 11.13 11.56 11.11 11.40 0.5M
2025-05-16 11.56 11.63 11.39 11.42 0.6M
2025-05-15 11.63 11.75 11.38 11.55 0.5M
2025-05-14 11.54 11.99 11.54 11.71 0.6M
2025-05-13 11.44 11.88 11.41 11.58 0.6M
2025-05-12 11.64 12.06 11.40 11.52 1.1M
2025-05-09 11.98 12.00 10.98 11.09 1.6M
2025-05-08 10.37 11.18 10.24 11.00 1.5M
2025-05-07 9.90 10.07 9.82 10.04 0.5M
2025-05-06 9.58 9.89 9.50 9.82 0.5M
2025-05-05 9.67 9.96 9.60 9.74 0.4M
2025-05-02 9.97 10.13 9.80 9.80 0.5M
2025-05-01 9.84 10.10 9.76 9.88 0.5M
2025-04-30 9.78 9.94 9.69 9.77 0.5M
2025-04-29 9.90 10.14 9.90 10.03 0.4M
2025-04-28 10.02 10.14 9.82 9.96 0.4M
2025-04-25 9.87 10.16 9.80 9.96 0.5M
2025-04-24 9.61 10.09 9.53 9.85 0.5M
2025-04-23 9.90 10.08 9.65 9.66 0.4M
2025-04-22 9.49 9.66 9.23 9.56 0.6M
2025-04-21 9.01 9.39 8.75 9.37 0.7M
2025-04-17 8.17 9.23 8.09 9.13 1.3M
2025-04-16 8.19 8.27 7.99 8.14 0.4M
2025-04-15 8.42 8.51 8.14 8.30 0.5M
2025-04-14 8.66 8.66 8.15 8.38 0.4M
2025-04-11 8.30 8.54 8.07 8.48 0.4M
2025-04-10 8.65 8.65 8.17 8.29 0.7M
2025-04-09 7.68 9.06 7.60 8.98 0.8M
2025-04-08 8.23 8.24 7.65 7.77 0.6M
2025-04-07 7.80 8.43 7.46 7.88 0.7M
2025-04-04 8.01 8.34 7.90 8.25 0.9M
2025-04-03 8.95 9.06 8.32 8.37 0.8M
2025-04-02 9.08 9.52 9.07 9.42 0.5M
2025-04-01 9.08 9.29 9.03 9.29 0.4M
2025-03-31 9.07 9.23 8.90 9.14 0.5M
2025-03-28 9.87 9.90 9.22 9.28 0.5M
2025-03-27 10.09 10.17 9.90 9.95 0.3M
2025-03-26 10.48 10.54 9.97 10.11 0.5M
2025-03-25 10.00 10.59 9.95 10.45 0.7M
2025-03-24 9.94 9.99 9.70 9.90 0.5M
2025-03-21 9.62 9.81 9.40 9.75 1.0M
2025-03-20 9.48 9.87 9.47 9.73 0.6M
2025-03-19 9.50 9.64 9.30 9.52 0.6M
2025-03-18 9.61 9.61 9.36 9.42 0.4M
2025-03-17 9.52 9.75 9.44 9.68 0.7M
2025-03-14 9.28 9.55 9.21 9.48 0.5M
2025-03-13 9.87 9.93 9.07 9.09 0.6M
2025-03-12 9.73 9.95 9.64 9.92 0.6M
2025-03-11 9.69 9.83 9.55 9.66 0.5M
2025-03-10 9.88 9.88 9.43 9.70 1.0M
2025-03-07 10.10 10.17 9.69 9.77 1.1M
2025-03-06 10.47 10.58 9.96 10.00 0.7M
2025-03-05 10.58 10.90 10.58 10.71 0.7M
2025-03-04 10.02 10.90 9.92 10.62 1.1M
2025-03-03 10.59 11.01 10.27 10.30 1.4M
2025-02-28 11.88 11.88 10.35 10.63 1.9M
2025-02-27 14.62 14.80 13.95 13.97 0.7M
2025-02-26 14.41 14.58 14.33 14.39 0.5M
2025-02-25 14.63 14.65 14.26 14.43 0.3M
2025-02-24 14.59 14.72 14.29 14.64 0.3M
2025-02-21 15.00 15.02 14.47 14.52 0.4M
2025-02-20 15.11 15.12 14.60 14.79 0.4M
2025-02-19 15.46 15.52 15.05 15.13 0.3M
2025-02-18 15.84 15.84 15.17 15.65 0.4M
2025-02-14 15.88 16.09 15.49 15.70 0.2M
2025-02-13 16.99 16.99 15.14 15.80 0.8M
2025-02-12 16.40 17.32 16.39 17.14 0.4M
2025-02-11 16.51 16.81 16.36 16.66 0.3M
2025-02-10 16.50 16.60 16.29 16.57 0.4M
2025-02-07 15.85 16.46 15.70 16.43 0.3M
2025-02-06 15.69 15.99 15.62 15.84 0.3M
2025-02-05 15.53 15.64 15.46 15.58 0.2M
2025-02-04 15.13 15.57 15.13 15.54 0.3M
2025-02-03 14.69 15.33 14.58 15.07 0.4M
2025-01-31 15.33 15.52 14.98 15.12 0.2M
2025-01-30 15.68 15.75 15.17 15.33 0.3M
2025-01-29 15.19 15.60 14.93 15.57 0.3M
2025-01-28 15.20 15.40 15.10 15.16 0.3M
2025-01-27 14.60 15.28 14.47 15.21 0.4M
2025-01-24 15.13 15.27 14.92 14.97 0.2M
2025-01-23 14.47 15.15 14.40 15.13 0.4M
2025-01-22 14.78 15.01 14.64 14.73 0.3M
2025-01-21 14.60 15.04 14.54 14.83 0.3M
2025-01-17 14.70 14.72 14.41 14.52 0.2M
2025-01-16 14.39 14.78 14.33 14.41 0.3M
2025-01-15 14.51 14.55 14.25 14.40 0.3M
2025-01-14 14.02 14.15 13.77 14.00 0.3M
2025-01-13 13.88 14.05 13.80 13.90 0.3M
2025-01-10 14.35 14.35 13.80 14.10 0.5M
2025-01-08 14.78 14.97 14.60 14.74 0.2M
2025-01-07 15.40 15.42 14.69 14.84 0.3M
2025-01-06 15.19 15.62 15.11 15.33 0.3M
2025-01-03 14.84 15.38 14.84 15.33 0.3M
2025-01-02 14.97 15.08 14.64 14.83 0.3M