Root Inc (ROOT)

ROOT
🏛️ アメリカ →
83.24
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
09:31 168.49 169.49 166.12 167.06 10.6K
09:32 166.62 166.75 166.09 166.75 5.1K
09:33 167.00 168.55 167.00 168.55 2.7K
09:34 167.50 167.50 167.50 167.50 0.5K
09:35 169.52 169.52 167.57 167.57 0.5K
09:36 168.48 168.48 168.48 168.48 1.2K
09:37 168.48 168.48 168.48 168.48 0.1K
09:38 168.48 168.48 168.48 168.48 0.3K
09:39 168.50 169.68 168.50 169.68 1.1K
09:40 168.48 169.95 168.48 168.70 3.9K
09:41 168.70 170.79 168.70 170.79 2.7K
09:42 171.18 171.71 171.18 171.58 3.6K
09:43 170.48 170.74 170.32 170.40 1.8K
09:44 170.82 170.82 170.00 170.00 1.7K
09:45 170.00 170.00 170.00 170.00 0.2K
09:46 170.00 170.06 170.00 170.06 1.0K
09:47 170.06 170.06 169.10 169.10 1.2K
09:48 169.10 169.10 167.02 167.02 1.4K
09:49 167.02 167.30 167.02 167.25 1.8K
09:50 167.30 167.30 167.04 167.04 1.4K
09:51 167.04 167.04 166.51 166.51 3.6K
09:52 166.41 166.41 166.41 166.41 0.4K
09:53 166.06 166.14 166.01 166.14 1.6K
09:54 164.66 164.66 164.01 164.50 11.0K
09:55 164.50 165.10 164.50 165.10 5.3K
09:56 164.90 165.50 164.90 165.50 2.6K
09:57 165.50 165.50 165.03 165.03 1.2K
09:58 165.13 165.13 164.06 164.06 7.7K
09:59 164.06 165.18 164.06 165.18 4.2K
10:00 164.50 166.64 164.50 166.64 7.3K
10:01 165.68 167.63 165.68 166.47 3.6K
10:02 166.47 166.47 166.46 166.46 0.7K
10:03 166.46 166.94 166.46 166.94 1.6K
10:04 166.94 166.94 166.12 166.12 0.6K
10:05 166.12 166.12 164.16 165.00 2.5K
10:06 165.00 165.00 163.25 163.54 7.9K
10:07 163.20 163.26 163.20 163.20 2.7K
10:08 163.20 163.20 163.10 163.10 3.4K
10:09 163.10 164.25 163.10 164.25 0.4K
10:10 164.25 164.25 163.12 163.12 0.5K
10:11 163.24 163.24 161.01 161.01 7.8K
10:12 161.01 161.71 160.26 161.54 8.4K
10:13 161.11 161.11 160.03 160.37 9.6K
10:14 160.31 160.72 158.50 158.50 19.0K
10:15 158.76 159.68 158.76 159.68 32.2K
10:16 159.41 159.41 157.20 158.00 7.4K
10:17 157.52 158.20 157.52 157.95 6.4K
10:18 157.96 157.98 157.52 157.52 4.1K
10:19 157.52 157.52 155.32 155.32 7.3K
10:20 155.02 155.27 154.01 154.08 12.6K
10:21 154.29 154.70 153.84 154.70 12.8K
10:22 154.23 154.97 154.00 154.80 9.2K
10:23 154.87 154.87 153.93 153.93 3.5K
10:24 154.59 155.18 154.59 154.59 6.1K
10:25 154.76 154.94 154.48 154.94 2.3K
10:26 154.69 155.15 154.40 154.40 4.7K
10:27 154.69 154.75 153.60 153.60 5.2K
10:28 153.55 156.29 153.49 155.05 10.5K
10:29 156.17 156.36 155.68 156.12 4.0K
10:30 155.61 155.61 155.28 155.28 1.0K
10:31 155.28 155.28 155.20 155.20 0.5K
10:32 154.81 154.81 154.81 154.81 1.0K
10:33 155.93 156.35 155.93 156.35 5.6K
10:34 156.35 156.98 156.18 156.41 7.3K
10:35 156.41 156.41 156.01 156.01 1.4K
10:36 156.01 156.34 156.01 156.34 0.5K
10:37 156.35 156.35 156.35 156.35 2.2K
10:38 156.35 157.00 156.35 157.00 3.6K
10:39 157.00 157.39 157.00 157.36 4.9K
10:40 157.01 157.01 157.00 157.00 1.7K
10:41 157.09 157.41 156.82 156.82 1.3K
10:42 156.82 156.96 156.82 156.96 0.8K
10:43 156.96 156.96 156.00 156.00 7.4K
10:44 155.95 156.04 155.95 156.04 1.1K
10:45 156.04 156.04 154.50 154.50 3.0K
10:46 154.50 154.50 154.01 154.33 5.7K
10:47 154.86 154.86 154.78 154.79 0.6K
10:48 154.79 155.00 154.79 155.00 1.6K
10:49 155.00 155.62 154.61 155.62 4.6K
10:50 155.62 155.82 155.52 155.82 1.1K
10:51 155.64 155.98 155.64 155.98 4.0K
10:52 156.42 157.05 156.42 157.00 2.2K
10:53 157.05 157.05 156.25 156.25 0.6K
10:54 157.10 157.81 157.10 157.81 2.9K
10:55 157.48 158.48 157.48 158.48 4.1K
10:56 158.25 158.45 157.54 157.54 4.1K
10:57 157.54 157.54 156.66 157.27 2.3K
10:58 157.27 157.29 157.01 157.01 1.0K
10:59 157.01 157.41 157.01 157.21 0.7K
11:00 157.21 157.21 156.20 156.20 1.7K
11:01 156.20 156.43 156.01 156.43 3.6K
11:02 156.43 156.77 156.43 156.77 2.7K
11:03 156.26 156.28 156.26 156.28 2.2K
11:04 156.36 156.71 156.00 156.00 0.9K
11:05 156.00 156.00 155.69 155.69 1.9K
11:06 155.69 155.83 155.64 155.83 1.5K
11:07 155.83 155.83 155.20 155.20 1.8K
11:08 155.97 155.97 155.46 155.46 0.9K
11:09 155.46 155.55 155.46 155.55 0.9K
11:10 156.40 156.40 156.40 156.40 2.7K
11:11 156.40 156.45 156.40 156.45 0.8K
11:12 156.45 156.45 155.99 156.09 0.4K
11:13 156.08 156.17 156.00 156.17 0.7K
11:14 156.17 156.17 155.87 155.87 0.5K
11:15 155.87 155.97 155.86 155.94 3.4K
11:16 155.94 155.94 155.94 155.94 0.7K
11:17 155.94 155.94 155.94 155.94 0.1K
11:18 156.32 156.32 155.75 155.75 0.3K
11:19 155.75 156.07 155.75 156.07 4.1K
11:20 156.07 156.07 155.87 155.87 0.9K
11:21 156.26 156.26 156.26 156.26 0.2K
11:22 156.26 156.26 155.44 155.67 2.5K
11:23 155.00 155.82 155.00 155.82 0.9K
11:24 155.82 155.82 155.50 155.50 0.3K
11:25 155.50 155.50 154.19 154.19 4.4K
11:26 154.26 154.26 153.69 153.81 5.7K
11:27 153.96 154.98 153.96 154.98 6.8K
11:28 154.98 155.40 154.98 155.40 0.5K
11:29 155.40 155.40 154.04 154.04 2.5K
11:30 154.04 154.04 154.04 154.04 0.0K
11:31 154.16 154.41 154.16 154.33 1.1K
11:32 154.77 154.77 154.77 154.77 1.2K
11:33 154.55 154.55 154.55 154.55 0.2K
11:34 155.12 155.12 155.12 155.12 2.0K
11:35 154.50 154.50 154.03 154.21 4.2K
11:36 154.21 154.24 154.01 154.01 1.1K
11:37 154.01 154.28 154.01 154.28 0.3K
11:38 154.28 154.28 154.28 154.28 0.2K
11:39 154.28 154.28 154.23 154.23 0.5K
11:40 154.23 154.72 154.23 154.72 2.8K
11:41 154.72 154.72 154.00 154.00 1.4K
11:42 154.00 154.00 154.00 154.00 0.2K
11:43 154.00 154.05 153.97 154.05 8.7K
11:44 153.99 154.48 153.49 153.49 1.9K
11:45 153.49 153.49 153.02 153.29 14.3K
11:46 153.29 153.29 153.29 153.29 0.1K
11:47 153.29 153.67 153.29 153.67 0.4K
11:48 153.50 153.50 153.10 153.10 2.2K
11:49 153.10 153.46 152.98 152.98 3.3K
11:50 152.98 152.98 152.98 152.98 0.1K
11:51 152.94 153.32 152.94 153.32 1.1K
11:52 153.32 153.32 152.00 152.00 5.9K
11:53 151.48 151.53 151.28 151.28 11.9K
11:54 151.85 151.85 151.07 151.07 4.0K
11:55 151.07 151.10 150.54 150.54 9.9K
11:56 151.49 151.49 151.49 151.49 0.8K
11:57 151.49 151.49 150.37 150.92 2.0K
11:58 151.10 151.10 149.50 149.97 32.4K
11:59 149.97 150.47 149.97 150.47 4.2K
12:00 150.47 150.51 150.47 150.51 1.9K
12:01 150.51 150.51 149.45 149.45 5.1K
12:02 149.18 149.18 148.98 149.08 3.7K
12:03 149.18 149.18 147.92 147.92 5.5K
12:04 148.28 148.28 147.34 147.34 4.0K
12:05 147.34 147.67 147.25 147.67 2.5K
12:06 147.63 148.41 147.63 147.81 10.2K
12:07 148.75 148.79 148.72 148.72 3.1K
12:08 148.34 148.34 146.01 146.01 9.7K
12:09 146.01 146.94 146.01 146.94 6.4K
12:10 145.67 146.59 145.63 145.99 8.3K
12:11 146.00 146.96 145.79 146.96 10.6K
12:12 146.96 147.64 146.96 147.27 6.3K
12:13 147.64 147.89 147.13 147.13 6.1K
12:14 148.02 148.02 147.39 147.39 7.3K
12:15 147.39 147.39 147.34 147.34 0.6K
12:16 147.50 147.54 146.73 146.73 17.1K
12:17 146.73 147.47 146.73 147.21 1.7K
12:18 147.21 147.21 146.68 147.13 1.4K
12:19 147.13 147.13 146.74 146.92 2.3K
12:20 146.92 147.28 146.92 147.24 1.4K
12:21 146.16 146.16 145.61 145.61 4.4K
12:22 145.61 146.36 145.61 146.36 4.9K
12:23 146.36 147.92 146.36 147.52 2.4K
12:24 148.05 148.05 148.05 148.05 0.5K
12:25 148.05 148.05 146.73 146.73 1.2K
12:26 146.98 146.98 146.79 146.79 1.6K
12:27 147.54 147.71 147.41 147.68 8.5K
12:28 147.68 147.68 147.68 147.68 0.7K
12:29 147.68 147.68 147.31 147.36 4.7K
12:30 148.33 148.36 147.84 147.84 5.3K
12:31 148.22 148.66 148.22 148.66 2.2K
12:32 149.08 149.18 148.48 148.54 6.6K
12:33 148.30 148.39 148.00 148.00 1.0K
12:34 148.00 148.00 147.69 147.70 1.5K
12:35 147.70 147.70 147.44 147.44 0.5K
12:36 147.44 148.78 147.44 148.78 2.2K
12:37 148.98 149.88 148.98 149.88 4.0K
12:38 150.00 150.00 148.98 148.98 2.5K
12:39 148.57 148.57 148.34 148.44 0.9K
12:40 148.44 148.44 148.44 148.44 0.2K
12:41 148.44 148.53 148.44 148.53 0.9K
12:42 148.53 148.53 148.09 148.09 2.2K
12:43 148.65 148.65 148.50 148.50 4.9K
12:44 149.22 149.22 148.80 148.80 2.2K
12:45 149.06 149.06 148.72 148.72 0.7K
12:46 149.07 149.07 149.07 149.07 0.4K
12:47 149.07 149.07 149.07 149.07 0.2K
12:48 149.07 149.07 148.72 148.72 0.8K
12:49 148.72 148.76 148.72 148.76 2.0K
12:50 148.71 148.71 148.71 148.71 2.4K
12:51 149.12 149.12 148.98 148.98 1.9K
12:52 149.15 149.15 147.88 147.88 5.0K
12:53 148.53 148.53 148.53 148.53 1.1K
12:54 148.53 148.53 148.00 148.00 1.8K
12:55 148.00 148.00 147.81 147.81 2.4K
12:56 147.81 147.81 146.51 146.51 2.3K
12:57 146.44 146.44 146.17 146.17 3.2K
12:58 146.17 146.17 145.00 145.41 9.4K
12:59 145.41 146.88 145.41 146.88 6.2K
13:00 147.06 147.06 145.83 146.60 2.1K
13:01 146.60 147.37 146.60 147.32 2.1K
13:02 147.32 147.32 147.06 147.06 0.2K
13:03 147.06 147.87 147.06 147.87 1.6K
13:04 147.87 148.11 147.87 148.11 1.9K
13:05 147.85 147.85 147.64 147.72 1.9K
13:06 147.72 147.72 147.72 147.72 0.3K
13:07 147.72 147.72 147.33 147.33 0.8K
13:08 147.33 147.33 147.33 147.33 0.1K
13:09 147.32 147.32 147.32 147.32 1.9K
13:10 147.32 147.32 146.99 146.99 0.8K
13:11 147.77 148.04 147.77 147.92 1.9K
13:12 147.92 147.92 147.92 147.92 0.2K
13:13 147.92 148.08 147.67 147.67 3.5K
13:14 147.84 148.12 147.84 148.12 2.4K
13:15 148.12 148.57 148.12 148.57 3.5K
13:16 148.57 148.57 148.43 148.43 0.8K
13:17 148.43 148.43 148.18 148.18 0.5K
13:18 148.18 148.18 147.60 147.60 6.3K
13:19 147.60 147.60 147.17 147.17 0.8K
13:20 147.17 148.37 147.15 148.37 1.9K
13:21 147.59 148.01 147.59 148.01 1.3K
13:22 148.01 148.01 147.95 147.95 0.7K
13:23 148.56 148.56 148.54 148.54 3.6K
13:24 148.54 148.86 148.52 148.86 0.4K
13:25 148.86 148.86 148.43 148.77 0.6K
13:26 148.77 148.77 148.30 148.30 0.7K
13:27 148.30 148.68 148.30 148.68 6.0K
13:28 148.68 148.86 148.68 148.86 1.2K
13:29 148.86 148.86 148.23 148.23 7.8K
13:30 148.23 148.23 147.99 147.99 0.2K
13:31 147.99 148.00 147.99 148.00 2.8K
13:32 148.08 148.08 147.98 147.98 1.3K
13:33 147.20 147.37 147.20 147.37 1.2K
13:34 147.37 147.64 147.37 147.64 2.4K
13:35 147.64 147.64 147.64 147.64 0.2K
13:36 147.64 147.78 147.64 147.78 0.7K
13:37 147.80 147.91 147.80 147.91 1.5K
13:38 147.92 147.98 147.92 147.98 2.0K
13:39 147.91 148.73 147.91 148.68 2.5K
13:40 149.10 150.12 149.10 150.12 6.6K
13:41 150.66 151.23 150.66 151.23 4.5K
13:42 151.23 151.25 151.23 151.25 1.3K
13:43 151.25 151.52 151.07 151.07 1.9K
13:44 151.07 151.07 150.79 150.79 2.6K
13:45 150.79 151.11 150.79 150.84 1.9K
13:46 150.84 152.41 150.84 152.41 8.0K
13:47 152.41 152.41 151.81 151.88 3.0K
13:48 151.88 151.88 149.15 149.15 8.2K
13:49 149.15 149.63 149.15 149.63 1.6K
13:50 149.63 149.81 149.62 149.81 1.2K
13:51 149.81 149.81 149.62 149.76 0.6K
13:52 149.76 149.76 149.14 149.39 3.1K
13:53 149.39 149.62 149.39 149.62 0.5K
13:54 149.62 149.82 149.46 149.46 0.7K
13:55 149.46 149.46 149.14 149.14 0.3K
13:56 149.14 149.34 148.88 148.88 2.1K
13:57 148.88 148.88 148.88 148.88 0.0K
13:58 148.88 148.88 148.88 148.88 0.2K
13:59 149.34 149.68 149.34 149.68 0.4K
14:00 149.68 149.68 148.64 148.64 0.9K
14:01 149.32 149.32 149.08 149.08 0.7K
14:02 149.08 149.16 148.98 149.16 0.9K
14:03 149.16 149.16 149.16 149.16 0.1K
14:04 149.16 149.16 148.93 148.93 0.4K
14:05 148.93 148.99 148.93 148.98 0.8K
14:06 148.98 149.29 148.98 149.29 0.4K
14:07 149.29 149.29 148.97 148.97 0.4K
14:08 148.97 148.98 148.97 148.98 0.5K
14:09 148.50 148.50 148.41 148.41 0.8K
14:10 148.41 148.41 148.00 148.00 0.6K
14:11 148.00 148.82 148.00 148.82 3.2K
14:12 148.82 149.41 148.82 149.29 1.0K
14:13 149.29 150.10 149.29 150.10 1.7K
14:14 149.77 150.19 149.76 150.19 2.3K
14:15 150.12 150.12 150.11 150.11 4.3K
14:16 150.11 150.11 149.85 149.85 0.4K
14:17 149.85 149.85 149.15 149.15 2.1K
14:18 149.15 149.15 149.14 149.14 1.2K
14:19 149.14 149.43 149.14 149.43 1.8K
14:20 149.43 150.16 149.43 150.16 5.5K
14:21 150.16 150.16 149.71 149.71 0.8K
14:22 149.71 149.71 149.71 149.71 0.1K
14:23 149.71 149.78 149.71 149.78 0.4K
14:24 149.78 149.78 149.74 149.74 0.3K
14:25 149.74 149.74 149.74 149.74 0.4K
14:26 149.31 149.31 149.31 149.31 0.5K
14:27 149.31 149.31 149.31 149.31 0.2K
14:28 149.31 149.31 149.28 149.28 0.9K
14:29 148.98 148.98 148.77 148.77 0.6K
14:30 148.98 148.98 148.98 148.98 0.3K
14:31 148.92 148.92 148.81 148.81 0.7K
14:32 148.81 148.81 148.81 148.81 0.3K
14:33 148.81 148.81 148.76 148.76 0.3K
14:34 148.00 148.43 148.00 148.43 2.4K
14:35 148.43 148.43 148.43 148.43 0.1K
14:36 148.43 148.43 148.43 148.43 0.1K
14:37 148.43 148.43 147.27 147.27 2.4K
14:38 147.27 147.79 147.27 147.79 0.6K
14:39 147.79 147.79 147.50 147.50 2.3K
14:40 147.50 147.50 147.00 147.00 0.7K
14:41 147.00 147.00 147.00 147.00 3.3K
14:42 147.19 147.19 145.88 145.88 5.5K
14:43 145.42 145.69 145.11 145.11 9.4K
14:44 145.33 145.49 145.14 145.14 1.6K
14:45 144.86 145.34 144.86 145.11 2.5K
14:46 144.86 145.05 144.86 145.05 1.9K
14:47 145.05 145.59 144.98 145.11 2.2K
14:48 145.35 145.35 144.05 144.05 4.2K
14:49 144.05 144.05 143.50 143.76 12.6K
14:50 143.76 144.74 143.76 144.74 7.7K
14:51 145.37 145.37 145.18 145.18 2.9K
14:52 145.18 145.79 145.18 145.79 2.2K
14:53 145.93 145.93 145.53 145.53 2.9K
14:54 145.53 146.27 145.53 146.27 0.9K
14:55 146.27 146.27 145.91 146.27 1.5K
14:56 146.32 146.57 146.07 146.57 7.6K
14:57 146.75 146.75 146.41 146.41 1.3K
14:58 146.41 146.44 146.41 146.44 0.7K
14:59 145.82 145.82 145.75 145.75 1.2K
15:00 145.75 145.75 145.75 145.75 0.1K
15:01 145.75 145.75 145.75 145.75 0.3K
15:02 145.75 145.75 145.75 145.75 0.2K
15:03 146.19 147.00 146.19 147.00 2.0K
15:04 147.06 147.06 146.60 146.60 1.4K
15:05 146.60 146.60 146.46 146.46 1.0K
15:06 146.25 146.50 146.25 146.50 0.7K
15:07 146.50 146.50 146.25 146.49 1.6K
15:08 146.49 146.49 146.37 146.37 3.9K
15:09 146.45 146.72 146.45 146.72 1.6K
15:10 146.72 146.72 146.72 146.72 0.2K
15:11 146.85 146.90 146.85 146.90 1.5K
15:12 146.90 146.90 146.90 146.90 0.5K
15:13 147.27 147.27 146.91 146.91 0.9K
15:14 146.92 146.92 146.22 146.22 1.0K
15:15 146.22 146.95 146.22 146.95 1.5K
15:16 146.95 147.76 146.95 147.39 3.8K
15:17 147.39 147.39 147.24 147.24 0.4K
15:18 147.15 147.74 147.15 147.74 0.8K
15:19 147.74 147.74 147.74 147.74 0.5K
15:20 147.74 147.92 147.66 147.66 1.7K
15:21 147.66 147.66 147.55 147.55 0.5K
15:22 147.55 148.12 147.55 148.12 1.3K
15:23 148.29 148.29 148.19 148.19 0.7K
15:24 148.19 148.90 148.19 148.90 3.1K
15:25 148.90 148.90 148.32 148.32 1.9K
15:26 148.32 148.32 147.86 147.86 2.0K
15:27 147.86 147.86 147.86 147.86 0.2K
15:28 147.86 148.20 147.86 148.20 1.4K
15:29 148.20 148.20 147.71 147.71 2.4K
15:30 147.71 147.71 147.47 147.47 0.2K
15:31 147.47 147.47 147.47 147.47 0.8K
15:32 147.28 147.28 147.23 147.23 0.8K
15:33 147.34 147.34 147.06 147.34 2.8K
15:34 147.34 147.34 147.33 147.33 1.4K
15:35 147.33 147.64 147.33 147.64 0.7K
15:36 147.64 147.64 147.32 147.55 0.9K
15:37 148.00 148.18 147.56 148.18 2.8K
15:38 148.18 148.48 148.17 148.48 2.5K
15:39 148.48 148.73 148.48 148.67 1.8K
15:40 149.04 149.04 148.66 148.66 3.1K
15:41 148.66 148.70 148.66 148.70 1.0K
15:42 148.98 148.98 148.74 148.74 2.3K
15:43 149.25 149.25 149.17 149.17 3.7K
15:44 149.16 149.17 149.16 149.17 4.2K
15:45 149.29 149.29 149.29 149.29 2.9K
15:46 148.97 148.97 148.12 148.12 4.4K
15:47 148.28 148.28 147.90 148.26 3.3K
15:48 148.54 148.54 148.27 148.38 1.1K
15:49 148.76 148.76 148.66 148.66 3.3K
15:50 148.66 148.97 148.57 148.97 2.4K
15:51 149.50 150.14 149.35 150.14 8.5K
15:52 149.42 149.51 149.42 149.51 7.9K
15:53 149.74 149.74 149.43 149.74 7.0K
15:54 149.56 150.16 149.56 150.16 4.0K
15:55 150.34 151.44 150.34 151.44 22.0K
15:56 150.84 151.15 150.76 150.85 7.3K
15:57 151.20 151.41 150.98 150.98 7.8K
15:58 150.49 150.56 150.45 150.50 8.7K
15:59 150.51 150.73 150.50 150.73 11.9K
16:00 150.81 151.18 145.77 151.11 58.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし