プルマトリックス (PULM)

PULM
🏛️ アメリカ →
4.65
最終更新: 2025-10-07
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
09:31 6.50 7.38 6.40 6.67 179.1K
09:32 6.64 6.64 6.64 6.64 0.7K
09:33 6.70 6.70 6.70 6.70 1.1K
09:34 6.69 6.80 6.69 6.75 3.2K
09:35 6.77 6.77 6.77 6.77 0.3K
09:36 6.77 6.77 6.71 6.71 0.2K
09:37 6.71 6.71 6.71 6.71 0.2K
09:38 6.71 6.71 6.71 6.71 0.1K
09:39 6.73 6.76 6.65 6.76 5.6K
09:40 6.64 6.64 6.61 6.64 5.1K
09:41 6.60 6.60 6.60 6.60 0.3K
09:42 6.60 6.60 6.55 6.55 0.5K
09:43 6.55 6.55 6.55 6.55 0.2K
09:44 6.55 6.55 6.55 6.55 0.0K
09:45 6.55 6.55 6.55 6.55 0.1K
09:46 6.55 6.55 6.55 6.55 0.0K
09:47 6.55 6.55 6.55 6.55 0.0K
09:48 6.55 6.55 6.55 6.55 0.0K
09:49 6.55 6.55 6.55 6.55 0.0K
09:50 6.55 6.55 6.55 6.55 0.0K
09:51 6.56 6.56 6.55 6.55 0.7K
09:52 6.55 6.55 6.55 6.55 24.8K
09:53 6.55 6.55 6.55 6.55 0.0K
09:54 6.55 6.55 6.55 6.55 0.0K
09:55 6.50 6.50 6.50 6.50 2.2K
09:56 6.50 6.50 6.50 6.50 8.8K
09:57 6.50 6.50 6.50 6.50 0.0K
09:58 6.50 6.50 6.50 6.50 0.0K
09:59 6.50 6.50 6.33 6.33 42.4K
10:00 6.33 6.33 6.33 6.33 0.1K
10:01 6.27 6.27 6.27 6.27 1.6K
10:02 6.27 6.27 6.27 6.27 0.5K
10:03 6.27 6.27 6.27 6.27 0.0K
10:04 6.37 6.37 6.37 6.37 0.4K
10:05 6.37 6.37 6.37 6.37 0.0K
10:06 6.37 6.37 6.37 6.37 0.0K
10:07 6.37 6.37 6.37 6.37 0.0K
10:08 6.37 6.37 6.37 6.37 0.0K
10:09 6.37 6.37 6.37 6.37 0.0K
10:10 6.37 6.37 6.37 6.37 0.0K
10:11 6.24 6.24 6.24 6.24 1.7K
10:12 6.24 6.24 6.24 6.24 0.0K
10:13 6.24 6.24 6.24 6.24 0.0K
10:14 6.24 6.24 6.24 6.24 0.2K
10:15 6.24 6.24 6.24 6.24 0.0K
10:16 6.24 6.24 6.24 6.24 0.1K
10:17 6.24 6.24 6.24 6.24 0.0K
10:18 6.26 6.26 6.22 6.22 0.9K
10:19 6.23 6.23 6.23 6.23 1.2K
10:20 6.23 6.23 6.23 6.23 0.0K
10:21 6.22 6.22 6.14 6.14 3.4K
10:22 6.14 6.14 6.14 6.14 0.0K
10:23 6.14 6.14 6.14 6.14 0.2K
10:24 6.14 6.14 6.14 6.14 0.0K
10:25 6.14 6.14 6.14 6.14 0.4K
10:26 6.14 6.14 6.14 6.14 0.1K
10:27 6.14 6.14 6.14 6.14 0.0K
10:28 6.14 6.14 6.14 6.14 0.0K
10:29 6.14 6.14 6.14 6.14 0.0K
10:30 6.14 6.14 6.14 6.14 0.1K
10:31 6.14 6.14 6.14 6.14 0.0K
10:32 6.21 6.21 6.21 6.21 0.2K
10:33 6.21 6.21 6.21 6.21 0.0K
10:34 6.21 6.21 6.21 6.21 0.0K
10:35 6.21 6.21 6.21 6.21 0.0K
10:36 6.21 6.21 6.21 6.21 0.0K
10:37 6.21 6.21 6.21 6.21 0.0K
10:38 6.21 6.21 6.21 6.21 0.0K
10:39 6.21 6.21 6.21 6.21 0.0K
10:40 6.21 6.21 6.21 6.21 0.0K
10:41 6.21 6.21 6.21 6.21 0.0K
10:42 6.21 6.21 6.21 6.21 0.0K
10:43 6.21 6.21 6.16 6.16 0.7K
10:44 6.16 6.16 6.16 6.16 0.0K
10:45 6.16 6.16 6.16 6.16 0.0K
10:46 6.13 6.13 6.13 6.13 1.1K
10:47 6.11 6.11 6.05 6.05 10.7K
10:48 6.05 6.05 6.05 6.05 0.0K
10:49 6.05 6.05 6.05 6.05 0.0K
10:50 6.05 6.05 6.05 6.05 0.0K
10:51 6.08 6.08 6.08 6.08 0.2K
10:52 6.08 6.08 6.08 6.08 1.3K
10:53 6.08 6.08 6.08 6.08 0.0K
10:54 6.02 6.03 6.02 6.03 1.9K
10:55 6.03 6.03 6.03 6.03 0.0K
10:56 6.13 6.13 6.13 6.13 2.8K
10:57 6.13 6.13 6.13 6.13 0.0K
10:58 6.13 6.13 6.13 6.13 0.4K
10:59 6.13 6.13 6.13 6.13 0.1K
11:00 6.08 6.13 6.08 6.13 0.5K
11:01 6.13 6.16 6.13 6.16 0.6K
11:02 6.16 6.16 6.16 6.16 0.0K
11:03 6.16 6.16 6.16 6.16 0.0K
11:04 6.16 6.16 6.16 6.16 0.0K
11:05 6.16 6.16 6.16 6.16 0.0K
11:06 6.16 6.16 6.16 6.16 0.0K
11:07 6.07 6.09 6.07 6.09 1.4K
11:08 6.03 6.03 6.03 6.03 0.7K
11:09 6.03 6.03 6.03 6.03 0.2K
11:10 6.03 6.03 6.03 6.03 0.0K
11:11 6.06 6.11 6.00 6.11 9.7K
11:12 6.16 6.16 6.16 6.16 0.4K
11:13 6.16 6.16 6.16 6.16 0.0K
11:14 6.16 6.16 6.16 6.16 0.0K
11:15 6.16 6.16 6.16 6.16 0.0K
11:16 6.16 6.16 6.16 6.16 0.0K
11:17 6.16 6.16 6.16 6.16 0.0K
11:18 6.16 6.16 6.16 6.16 0.0K
11:19 6.16 6.16 6.16 6.16 0.0K
11:20 6.16 6.16 6.16 6.16 0.0K
11:21 6.16 6.16 6.16 6.16 0.0K
11:22 6.16 6.16 6.16 6.16 0.0K
11:23 6.15 6.15 6.13 6.13 1.7K
11:24 6.13 6.13 6.13 6.13 0.0K
11:25 6.13 6.13 6.13 6.13 0.0K
11:26 6.13 6.13 6.13 6.13 0.0K
11:27 6.13 6.13 6.13 6.13 0.0K
11:28 6.13 6.13 6.13 6.13 0.0K
11:29 6.13 6.13 6.13 6.13 0.0K
11:30 6.15 6.15 6.15 6.15 0.1K
11:31 6.15 6.15 6.12 6.12 0.8K
11:32 6.12 6.12 6.12 6.12 0.0K
11:33 6.12 6.12 6.12 6.12 0.0K
11:34 6.12 6.12 6.12 6.12 0.0K
11:35 6.12 6.12 6.12 6.12 0.0K
11:36 6.12 6.12 6.12 6.12 0.0K
11:37 6.12 6.12 6.12 6.12 0.0K
11:38 6.12 6.12 6.12 6.12 0.0K
11:39 6.12 6.12 6.12 6.12 0.0K
11:40 6.12 6.12 6.12 6.12 0.0K
11:41 6.12 6.12 6.12 6.12 0.0K
11:42 6.12 6.12 6.12 6.12 0.0K
11:43 6.12 6.12 6.12 6.12 0.0K
11:44 6.12 6.12 6.12 6.12 0.0K
11:45 6.12 6.12 6.12 6.12 0.0K
11:46 6.12 6.12 6.12 6.12 0.0K
11:47 6.12 6.12 6.12 6.12 0.0K
11:48 6.12 6.12 6.12 6.12 0.0K
11:49 6.12 6.12 6.12 6.12 0.0K
11:50 6.15 6.15 6.15 6.15 0.3K
11:51 6.13 6.13 6.13 6.13 0.1K
11:52 6.13 6.13 6.13 6.13 0.0K
11:53 6.13 6.13 6.13 6.13 0.0K
11:54 6.13 6.13 6.13 6.13 0.0K
11:55 6.13 6.13 6.08 6.08 1.0K
11:56 6.08 6.08 6.08 6.08 0.0K
11:57 6.08 6.08 6.08 6.08 0.0K
11:58 6.08 6.08 6.08 6.08 0.0K
11:59 6.08 6.08 6.08 6.08 0.0K
12:00 6.08 6.08 6.08 6.08 0.0K
12:01 6.08 6.08 6.08 6.08 0.0K
12:02 6.02 6.02 6.02 6.02 1.2K
12:03 6.13 6.13 6.13 6.13 1.5K
12:04 6.13 6.13 6.13 6.13 0.1K
12:05 6.13 6.13 6.13 6.13 0.0K
12:06 6.13 6.13 6.13 6.13 0.3K
12:07 6.13 6.13 6.13 6.13 0.0K
12:08 6.13 6.13 6.13 6.13 0.0K
12:09 6.13 6.13 6.13 6.13 0.0K
12:10 6.13 6.13 6.13 6.13 0.0K
12:11 6.13 6.13 6.13 6.13 0.0K
12:12 6.21 6.21 6.21 6.21 0.5K
12:13 6.21 6.21 6.21 6.21 0.0K
12:14 6.21 6.21 6.21 6.21 0.0K
12:15 6.21 6.21 6.21 6.21 0.0K
12:16 6.21 6.21 6.21 6.21 0.0K
12:17 6.17 6.23 6.17 6.23 1.0K
12:18 6.28 6.28 6.27 6.27 2.9K
12:19 6.26 6.26 6.22 6.22 2.5K
12:20 6.22 6.22 6.22 6.22 0.2K
12:21 6.18 6.19 6.18 6.19 0.5K
12:22 6.18 6.18 6.18 6.18 0.4K
12:23 6.18 6.18 6.18 6.18 0.0K
12:24 6.18 6.18 6.18 6.18 0.3K
12:25 6.29 6.29 6.29 6.29 0.1K
12:26 6.29 6.29 6.29 6.29 0.0K
12:27 6.29 6.29 6.29 6.29 0.0K
12:28 6.29 6.29 6.29 6.29 0.0K
12:29 6.29 6.29 6.29 6.29 0.0K
12:30 6.29 6.29 6.29 6.29 0.0K
12:31 6.29 6.29 6.29 6.29 0.0K
12:32 6.29 6.29 6.29 6.29 0.0K
12:33 6.29 6.29 6.29 6.29 0.0K
12:34 6.18 6.18 6.18 6.18 0.2K
12:35 6.21 6.21 6.21 6.21 0.6K
12:36 6.21 6.21 6.21 6.21 0.0K
12:37 6.16 6.17 6.16 6.17 0.3K
12:38 6.17 6.17 6.17 6.17 0.0K
12:39 6.17 6.17 6.17 6.17 0.0K
12:40 6.17 6.17 6.17 6.17 0.0K
12:41 6.17 6.17 6.17 6.17 0.0K
12:42 6.17 6.17 6.17 6.17 0.0K
12:43 6.17 6.17 6.17 6.17 0.0K
12:44 6.17 6.17 6.17 6.17 0.0K
12:45 6.17 6.17 6.17 6.17 0.0K
12:46 6.17 6.17 6.17 6.17 0.0K
12:47 6.17 6.17 6.17 6.17 0.0K
12:48 6.17 6.17 6.17 6.17 0.0K
12:49 6.17 6.17 6.17 6.17 0.0K
12:50 6.17 6.17 6.17 6.17 0.0K
12:51 6.17 6.17 6.17 6.17 0.0K
12:52 6.17 6.17 6.17 6.17 0.0K
12:53 6.17 6.17 6.17 6.17 0.4K
12:54 6.17 6.17 6.17 6.17 0.0K
12:55 6.17 6.17 6.17 6.17 0.0K
12:56 6.17 6.17 6.17 6.17 0.0K
12:57 6.17 6.17 6.17 6.17 0.0K
12:58 6.17 6.17 6.17 6.17 0.0K
12:59 6.17 6.17 6.17 6.17 0.0K
13:00 6.12 6.12 6.12 6.12 1.1K
13:01 6.12 6.12 6.12 6.12 0.0K
13:02 6.12 6.12 6.12 6.12 0.0K
13:03 6.12 6.12 6.12 6.12 0.0K
13:04 6.12 6.12 6.12 6.12 0.1K
13:05 6.12 6.12 6.12 6.12 0.0K
13:06 6.12 6.12 6.12 6.12 0.0K
13:07 6.12 6.12 6.12 6.12 0.0K
13:08 6.12 6.12 6.12 6.12 0.0K
13:09 6.12 6.12 6.12 6.12 0.0K
13:10 6.12 6.12 6.12 6.12 0.0K
13:11 6.12 6.12 6.12 6.12 0.0K
13:12 6.12 6.12 6.12 6.12 0.0K
13:13 6.12 6.12 6.12 6.12 0.0K
13:14 6.12 6.12 6.12 6.12 0.0K
13:15 6.12 6.12 6.12 6.12 0.0K
13:16 6.08 6.08 6.08 6.08 0.3K
13:17 6.08 6.08 6.08 6.08 0.0K
13:18 6.08 6.08 6.08 6.08 0.1K
13:19 6.08 6.08 6.08 6.08 0.0K
13:20 6.08 6.08 6.08 6.08 0.0K
13:21 6.08 6.08 6.08 6.08 0.0K
13:22 6.08 6.08 6.08 6.08 0.0K
13:23 6.09 6.09 6.09 6.09 0.2K
13:24 6.09 6.09 6.09 6.09 0.0K
13:25 6.09 6.09 6.09 6.09 0.0K
13:26 6.09 6.09 6.09 6.09 0.0K
13:27 6.09 6.09 6.09 6.09 0.0K
13:28 6.09 6.09 6.09 6.09 0.0K
13:29 6.09 6.09 6.09 6.09 0.0K
13:30 6.09 6.09 6.09 6.09 0.0K
13:31 6.09 6.09 6.09 6.09 0.0K
13:32 6.09 6.09 6.09 6.09 0.0K
13:33 6.09 6.09 6.09 6.09 0.0K
13:34 6.09 6.09 6.09 6.09 0.0K
13:35 6.09 6.09 6.09 6.09 0.0K
13:36 6.09 6.09 6.09 6.09 0.0K
13:37 6.09 6.09 6.09 6.09 0.0K
13:38 6.11 6.11 6.10 6.10 0.3K
13:39 6.10 6.10 6.10 6.10 0.0K
13:40 6.08 6.09 6.08 6.09 0.4K
13:41 6.05 6.05 6.05 6.05 2.3K
13:42 6.05 6.05 6.05 6.05 0.0K
13:43 6.05 6.05 6.02 6.02 0.2K
13:44 6.02 6.02 6.02 6.02 0.1K
13:45 6.02 6.02 6.02 6.02 0.0K
13:46 6.00 6.00 6.00 6.00 0.4K
13:47 6.00 6.00 6.00 6.00 0.0K
13:48 6.04 6.04 6.04 6.04 2.5K
13:49 6.04 6.04 6.04 6.04 0.0K
13:50 6.05 6.05 6.05 6.05 0.8K
13:51 6.05 6.05 6.05 6.05 0.0K
13:52 6.05 6.05 6.05 6.05 0.0K
13:53 6.05 6.05 6.05 6.05 0.0K
13:54 6.05 6.05 6.05 6.05 4.7K
13:55 6.05 6.05 6.05 6.05 0.0K
13:56 6.05 6.05 6.05 6.05 0.0K
13:57 6.07 6.07 6.07 6.07 2.5K
13:58 6.07 6.07 6.07 6.07 0.0K
13:59 6.07 6.07 6.07 6.07 0.0K
14:00 6.09 6.09 6.09 6.09 2.2K
14:01 6.09 6.09 6.09 6.09 0.0K
14:02 6.09 6.09 6.09 6.09 0.0K
14:03 6.09 6.09 6.09 6.09 0.0K
14:04 6.09 6.09 6.09 6.09 0.0K
14:05 6.09 6.09 6.09 6.09 0.0K
14:06 6.09 6.09 6.09 6.09 0.0K
14:07 6.09 6.09 6.09 6.09 0.0K
14:08 6.09 6.09 6.09 6.09 0.0K
14:09 6.09 6.09 6.09 6.09 0.0K
14:10 6.10 6.10 6.10 6.10 0.8K
14:11 6.10 6.10 6.10 6.10 0.0K
14:12 6.10 6.10 6.10 6.10 0.0K
14:13 6.10 6.10 6.10 6.10 0.1K
14:14 6.10 6.10 6.10 6.10 0.0K
14:15 6.10 6.10 6.10 6.10 0.0K
14:16 6.10 6.10 6.10 6.10 0.0K
14:17 6.10 6.10 6.10 6.10 0.0K
14:18 6.16 6.16 6.16 6.16 0.1K
14:19 6.12 6.12 6.12 6.12 0.1K
14:20 6.12 6.12 6.12 6.12 0.0K
14:21 6.12 6.12 6.12 6.12 0.0K
14:22 6.12 6.12 6.12 6.12 0.1K
14:23 6.12 6.12 6.12 6.12 0.0K
14:24 6.12 6.12 6.12 6.12 0.0K
14:25 6.12 6.12 6.12 6.12 0.0K
14:26 6.12 6.12 6.12 6.12 0.0K
14:27 6.12 6.12 6.12 6.12 0.0K
14:28 6.12 6.12 6.12 6.12 0.0K
14:29 6.12 6.12 6.12 6.12 0.0K
14:30 6.12 6.12 6.12 6.12 0.0K
14:31 6.12 6.12 6.12 6.12 0.0K
14:32 6.12 6.12 6.12 6.12 0.0K
14:33 6.12 6.12 6.12 6.12 0.0K
14:34 6.12 6.12 6.12 6.12 0.0K
14:35 6.16 6.16 6.16 6.16 0.1K
14:36 6.16 6.16 6.16 6.16 0.0K
14:37 6.16 6.16 6.16 6.16 0.0K
14:38 6.16 6.16 6.16 6.16 0.0K
14:39 6.16 6.16 6.16 6.16 0.0K
14:40 6.16 6.16 6.16 6.16 0.0K
14:41 6.16 6.16 6.16 6.16 0.0K
14:42 6.16 6.16 6.16 6.16 0.0K
14:43 6.16 6.16 6.16 6.16 0.0K
14:44 6.16 6.16 6.16 6.16 0.0K
14:45 6.16 6.16 6.16 6.16 0.0K
14:46 6.16 6.16 6.16 6.16 0.0K
14:47 6.16 6.16 6.16 6.16 0.0K
14:48 6.16 6.16 6.16 6.16 0.0K
14:49 6.15 6.15 6.15 6.15 0.2K
14:50 6.15 6.15 6.15 6.15 0.0K
14:51 6.15 6.15 6.15 6.15 0.0K
14:52 6.15 6.15 6.15 6.15 0.1K
14:53 6.15 6.15 6.15 6.15 0.0K
14:54 6.15 6.15 6.15 6.15 0.0K
14:55 6.15 6.15 6.15 6.15 0.0K
14:56 6.15 6.15 6.15 6.15 0.1K
14:57 6.15 6.15 6.15 6.15 0.0K
14:58 6.15 6.15 6.15 6.15 0.0K
14:59 6.15 6.15 6.15 6.15 0.0K
15:00 6.15 6.15 6.15 6.15 0.0K
15:01 6.15 6.15 6.14 6.14 2.1K
15:02 6.08 6.08 6.08 6.08 0.9K
15:03 6.08 6.08 6.08 6.08 0.0K
15:04 6.08 6.08 6.08 6.08 0.0K
15:05 6.08 6.08 6.08 6.08 0.1K
15:06 6.08 6.08 6.08 6.08 0.0K
15:07 6.08 6.08 6.08 6.08 0.0K
15:08 6.08 6.08 6.08 6.08 0.0K
15:09 6.03 6.03 6.00 6.00 17.1K
15:10 5.95 5.95 5.95 5.95 2.6K
15:11 5.95 5.95 5.95 5.95 0.0K
15:12 5.91 5.91 5.85 5.85 10.7K
15:13 5.90 5.90 5.90 5.90 0.9K
15:14 5.90 5.90 5.90 5.90 0.0K
15:15 5.90 5.90 5.90 5.90 0.2K
15:16 5.90 5.90 5.90 5.90 0.0K
15:17 5.90 5.92 5.90 5.92 0.3K
15:18 5.92 5.92 5.91 5.91 1.4K
15:19 5.91 5.91 5.91 5.91 0.0K
15:20 5.86 5.90 5.86 5.90 3.3K
15:21 5.90 5.90 5.90 5.90 0.2K
15:22 5.90 5.90 5.90 5.90 0.0K
15:23 5.89 5.89 5.89 5.89 0.3K
15:24 5.89 5.89 5.89 5.89 0.0K
15:25 5.94 5.94 5.94 5.94 0.6K
15:26 5.94 5.94 5.94 5.94 0.1K
15:27 5.94 6.01 5.94 6.01 8.1K
15:28 5.97 5.97 5.97 5.97 0.1K
15:29 5.97 5.97 5.92 5.92 7.7K
15:30 5.92 5.92 5.92 5.92 0.1K
15:31 5.92 5.92 5.92 5.92 0.0K
15:32 5.92 5.92 5.92 5.92 0.2K
15:33 5.92 5.92 5.92 5.92 0.0K
15:34 5.92 5.92 5.92 5.92 0.0K
15:35 5.92 5.92 5.92 5.92 0.0K
15:36 5.88 5.88 5.88 5.88 1.5K
15:37 5.91 5.91 5.91 5.91 0.4K
15:38 5.93 5.93 5.93 5.93 1.1K
15:39 5.93 5.93 5.93 5.93 0.0K
15:40 5.94 5.94 5.94 5.94 0.2K
15:41 5.94 5.94 5.94 5.94 0.0K
15:42 5.94 5.94 5.94 5.94 0.0K
15:43 6.00 6.00 6.00 6.00 3.7K
15:44 6.00 6.00 6.00 6.00 0.0K
15:45 6.00 6.00 6.00 6.00 2.0K
15:46 5.89 5.89 5.89 5.89 2.0K
15:47 5.95 5.95 5.95 5.95 0.3K
15:48 5.95 5.95 5.95 5.95 0.0K
15:49 5.99 5.99 5.89 5.89 1.2K
15:50 5.89 5.89 5.89 5.89 0.0K
15:51 5.89 5.89 5.89 5.89 0.0K
15:52 5.89 5.89 5.89 5.89 0.0K
15:53 5.89 5.89 5.89 5.89 0.0K
15:54 5.89 5.89 5.89 5.89 0.0K
15:55 5.88 5.88 5.88 5.88 5.2K
15:56 5.94 5.94 5.94 5.94 0.1K
15:57 5.94 5.94 5.94 5.94 0.0K
15:58 5.97 5.98 5.97 5.98 2.4K
15:59 5.98 6.00 5.95 5.96 0.9K
16:00 5.96 5.96 5.70 5.91 113.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし