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
09:31 132.00 132.80 129.54 129.54 28.8K
09:32 130.05 130.05 130.00 130.00 20.7K
09:33 132.69 132.69 131.68 131.68 7.0K
09:34 131.00 131.00 129.54 130.30 5.2K
09:35 128.27 128.27 128.07 128.07 3.6K
09:36 128.07 129.01 128.07 129.01 0.4K
09:37 129.01 129.01 129.01 129.01 3.8K
09:38 130.35 131.50 130.35 131.50 0.9K
09:39 131.50 131.50 131.50 131.50 1.5K
09:40 132.50 132.50 130.51 130.51 3.5K
09:41 131.43 131.43 130.00 130.00 1.3K
09:42 129.50 129.50 129.50 129.50 0.3K
09:43 129.50 129.91 129.50 129.91 1.0K
09:44 129.91 129.91 129.35 129.35 3.1K
09:45 129.35 129.35 128.10 128.10 0.9K
09:46 128.10 128.50 127.64 128.31 3.4K
09:47 128.31 129.16 128.31 129.04 4.4K
09:48 129.34 129.84 129.04 129.84 2.0K
09:49 129.84 129.84 129.24 129.24 1.7K
09:50 129.24 129.24 129.24 129.24 1.2K
09:51 129.24 130.91 129.24 130.91 0.5K
09:52 130.91 130.91 130.00 130.74 2.7K
09:53 130.44 131.56 130.44 131.56 2.7K
09:54 131.45 131.45 130.98 130.98 2.0K
09:55 131.33 131.44 131.33 131.44 0.6K
09:56 131.44 132.85 131.44 132.85 1.5K
09:57 131.23 132.86 131.23 132.12 2.6K
09:58 132.12 132.12 132.12 132.12 0.2K
09:59 132.12 132.87 132.12 132.28 2.4K
10:00 132.29 132.31 132.29 132.30 2.1K
10:01 132.81 132.81 132.81 132.81 1.6K
10:02 133.24 134.00 133.20 134.00 19.2K
10:03 133.31 133.65 133.31 133.65 4.6K
10:04 133.65 133.65 133.00 133.00 1.4K
10:05 133.00 133.00 132.81 132.81 1.1K
10:06 132.23 132.73 131.46 131.46 2.5K
10:07 131.46 131.46 131.15 131.15 1.9K
10:08 131.15 131.15 130.74 131.03 1.0K
10:09 131.03 132.12 131.03 132.09 2.8K
10:10 132.65 132.65 132.38 132.38 0.7K
10:11 132.38 133.09 132.38 133.09 3.8K
10:12 132.43 132.77 132.43 132.77 1.0K
10:13 132.77 132.77 131.49 131.49 0.9K
10:14 131.49 131.82 131.49 131.82 1.3K
10:15 131.82 131.82 131.82 131.82 0.2K
10:16 131.82 131.82 131.82 131.82 0.1K
10:17 131.82 132.23 130.62 130.62 4.8K
10:18 130.62 130.72 130.62 130.72 1.6K
10:19 131.01 131.01 130.52 130.52 1.7K
10:20 130.52 130.52 129.84 130.00 0.5K
10:21 129.83 130.48 129.83 130.48 2.7K
10:22 130.48 130.48 129.93 129.93 0.8K
10:23 130.07 130.20 130.07 130.20 2.2K
10:24 130.20 130.20 130.20 130.20 0.4K
10:25 129.89 131.38 129.89 131.38 2.1K
10:26 131.38 131.38 131.38 131.38 0.5K
10:27 130.87 130.87 130.87 130.87 1.5K
10:28 130.87 130.87 130.64 130.64 1.6K
10:29 130.64 130.64 130.64 130.64 0.4K
10:30 130.59 130.59 129.85 130.22 3.3K
10:31 129.87 130.59 129.87 130.53 2.8K
10:32 130.53 130.53 130.53 130.53 0.2K
10:33 130.53 130.53 130.35 130.35 0.6K
10:34 130.35 131.22 130.35 131.22 1.1K
10:35 130.73 131.43 130.73 131.43 1.2K
10:36 131.87 131.87 131.39 131.39 0.9K
10:37 131.41 131.41 131.41 131.41 0.3K
10:38 131.41 131.60 130.90 131.60 2.7K
10:39 131.60 131.60 131.60 131.60 0.0K
10:40 131.47 131.47 130.65 130.65 0.9K
10:41 130.65 130.65 130.65 130.65 0.5K
10:42 130.65 130.65 130.01 130.01 0.7K
10:43 130.01 130.14 129.56 130.14 5.4K
10:44 130.14 130.15 130.14 130.15 0.5K
10:45 130.15 130.15 130.15 130.15 0.1K
10:46 130.15 130.23 130.15 130.23 0.3K
10:47 130.51 130.63 130.51 130.63 2.5K
10:48 130.63 130.63 130.63 130.63 0.1K
10:49 130.63 130.63 130.35 130.35 0.8K
10:50 130.35 130.35 130.35 130.35 0.2K
10:51 130.35 130.54 130.35 130.54 0.3K
10:52 130.54 130.54 130.54 130.54 0.3K
10:53 130.34 130.34 129.73 129.73 6.0K
10:54 129.73 129.73 129.73 129.73 1.5K
10:55 129.73 130.81 129.73 130.80 3.3K
10:56 130.80 130.80 130.52 130.52 0.8K
10:57 130.52 130.52 130.52 130.52 0.0K
10:58 130.52 130.52 130.00 130.00 0.4K
10:59 130.00 130.00 130.00 130.00 0.0K
11:00 130.00 130.26 130.00 130.26 3.3K
11:01 130.26 130.26 130.26 130.26 0.7K
11:02 130.26 130.67 130.26 130.67 0.2K
11:03 130.85 130.86 130.85 130.86 0.3K
11:04 130.86 130.98 130.80 130.98 1.7K
11:05 130.98 131.10 130.91 131.10 2.8K
11:06 131.17 131.81 131.17 131.29 10.7K
11:07 132.20 134.17 132.20 133.75 15.3K
11:08 133.02 134.25 133.02 133.78 5.9K
11:09 133.32 133.50 132.59 133.44 9.2K
11:10 133.44 133.44 133.00 133.30 8.8K
11:11 133.59 134.43 133.58 134.43 11.3K
11:12 134.02 134.02 133.90 133.98 3.6K
11:13 133.98 134.43 133.05 133.05 8.8K
11:14 133.05 134.00 132.75 132.75 3.5K
11:15 132.25 133.86 132.25 133.07 1.9K
11:16 133.07 133.75 132.93 132.93 1.4K
11:17 132.93 133.09 132.93 133.09 1.1K
11:18 133.09 133.09 133.09 133.09 1.6K
11:19 133.09 133.87 132.90 133.87 2.6K
11:20 133.87 134.50 133.87 134.50 5.3K
11:21 134.31 134.99 134.28 134.99 1.7K
11:22 134.37 134.37 134.30 134.37 0.9K
11:23 134.37 134.37 134.00 134.00 0.9K
11:24 133.75 134.85 133.75 134.85 3.5K
11:25 134.85 134.91 134.37 134.91 1.8K
11:26 135.04 135.04 133.90 133.90 4.9K
11:27 134.66 134.66 133.90 133.90 0.6K
11:28 134.37 135.00 134.37 134.57 0.5K
11:29 134.62 135.48 133.39 133.39 2.3K
11:30 133.39 133.46 133.39 133.46 4.5K
11:31 133.46 133.64 133.46 133.64 0.3K
11:32 133.64 134.19 133.64 134.19 0.3K
11:33 134.19 134.19 134.00 134.10 0.7K
11:34 134.10 134.10 134.10 134.10 0.1K
11:35 134.10 134.98 134.10 134.98 0.6K
11:36 134.98 135.43 134.98 135.43 1.8K
11:37 135.43 136.03 135.43 136.03 2.5K
11:38 136.03 136.03 136.03 136.03 0.6K
11:39 136.03 136.44 136.03 136.44 0.8K
11:40 135.72 135.86 135.70 135.70 1.7K
11:41 135.70 135.80 135.70 135.80 0.9K
11:42 135.80 135.96 135.80 135.80 0.9K
11:43 135.80 136.41 135.80 136.41 2.1K
11:44 136.41 136.41 136.30 136.30 2.0K
11:45 136.74 136.74 136.28 136.28 1.7K
11:46 136.28 136.55 136.28 136.55 0.2K
11:47 136.55 136.86 136.08 136.86 3.5K
11:48 136.86 137.30 136.86 136.86 2.1K
11:49 137.13 137.13 136.66 136.66 3.6K
11:50 136.77 136.95 136.77 136.95 0.8K
11:51 137.36 137.59 137.17 137.31 5.6K
11:52 137.31 137.37 137.31 137.35 1.3K
11:53 137.35 137.71 137.35 137.71 1.7K
11:54 137.71 137.71 137.35 137.35 1.3K
11:55 137.35 137.35 137.04 137.04 1.3K
11:56 137.04 137.19 137.04 137.14 1.3K
11:57 137.14 137.27 137.14 137.27 2.1K
11:58 137.43 137.43 137.40 137.40 0.5K
11:59 137.40 137.40 137.02 137.02 1.2K
12:00 137.02 137.02 136.36 136.36 0.5K
12:01 136.36 137.23 136.36 137.23 1.1K
12:02 137.23 137.23 137.23 137.23 0.0K
12:03 137.23 137.48 137.17 137.17 2.4K
12:04 137.17 137.36 137.17 137.36 0.8K
12:05 137.36 138.26 137.36 138.04 4.4K
12:06 138.04 138.04 137.05 137.13 2.4K
12:07 136.55 136.55 136.37 136.44 1.9K
12:08 136.44 136.44 135.73 135.73 1.3K
12:09 135.73 135.73 134.95 134.95 3.1K
12:10 134.76 134.76 134.58 134.58 1.4K
12:11 134.27 134.27 133.27 133.32 3.5K
12:12 133.32 133.32 132.75 132.77 1.6K
12:13 133.01 133.54 133.01 133.54 1.1K
12:14 133.54 133.54 133.54 133.54 0.7K
12:15 132.76 133.34 132.76 133.34 1.9K
12:16 133.34 133.34 133.12 133.12 0.6K
12:17 133.12 134.19 133.12 134.19 2.8K
12:18 134.19 134.33 134.19 134.33 1.4K
12:19 134.33 134.79 134.33 134.79 2.1K
12:20 134.79 134.79 134.68 134.68 0.6K
12:21 134.68 134.68 134.68 134.68 0.5K
12:22 134.55 134.55 134.00 134.00 1.0K
12:23 134.00 134.00 133.98 133.98 0.3K
12:24 133.98 133.98 133.77 133.77 0.2K
12:25 133.77 134.39 133.77 134.39 2.8K
12:26 134.61 135.02 134.61 135.02 1.0K
12:27 135.02 135.23 135.02 135.23 0.3K
12:28 135.23 135.23 135.23 135.23 0.4K
12:29 135.23 135.66 135.23 135.66 0.7K
12:30 135.66 135.88 135.66 135.88 1.3K
12:31 135.88 135.88 135.88 135.88 0.2K
12:32 135.74 135.74 135.74 135.74 2.3K
12:33 135.74 135.74 135.45 135.45 1.1K
12:34 135.45 135.79 135.45 135.79 0.3K
12:35 135.79 135.79 135.17 135.17 1.3K
12:36 135.17 135.17 134.84 134.84 0.4K
12:37 134.84 134.84 134.32 134.54 0.6K
12:38 134.54 135.00 134.54 135.00 0.4K
12:39 133.75 134.55 133.75 134.55 0.6K
12:40 134.55 134.55 133.90 133.90 1.1K
12:41 133.90 134.35 133.90 134.35 0.5K
12:42 134.35 134.35 134.35 134.35 0.1K
12:43 134.35 135.06 134.35 134.91 3.5K
12:44 134.91 134.91 134.31 134.31 1.5K
12:45 134.65 134.65 134.31 134.31 1.7K
12:46 134.31 134.31 134.31 134.31 0.2K
12:47 134.27 134.27 133.79 133.79 1.9K
12:48 133.79 133.87 133.79 133.87 0.8K
12:49 133.87 133.87 133.77 133.77 0.4K
12:50 133.77 133.86 133.77 133.86 0.6K
12:51 133.86 133.86 133.77 133.77 0.5K
12:52 133.77 133.82 133.77 133.82 0.5K
12:53 133.82 134.64 133.78 134.64 2.4K
12:54 134.64 134.64 134.64 134.64 0.2K
12:55 134.57 134.57 134.57 134.57 0.4K
12:56 134.57 134.57 134.57 134.57 0.1K
12:57 134.57 134.57 133.80 133.80 0.8K
12:58 133.80 133.80 133.75 133.75 0.5K
12:59 133.75 133.75 133.75 133.75 0.2K
13:00 133.99 133.99 133.99 133.99 1.3K
13:01 133.99 133.99 133.99 133.99 0.4K
13:02 133.99 133.99 133.99 133.99 0.1K
13:03 133.99 133.99 133.82 133.82 0.4K
13:04 133.82 133.82 133.82 133.82 0.7K
13:05 134.37 134.55 134.37 134.55 1.2K
13:06 134.55 134.55 134.55 134.55 0.1K
13:07 134.55 134.90 134.55 134.90 0.3K
13:08 134.90 135.06 134.90 135.06 2.1K
13:09 135.06 135.06 134.99 134.99 0.3K
13:10 134.99 135.17 134.99 135.17 0.8K
13:11 135.17 135.37 135.17 135.37 0.7K
13:12 135.37 135.37 135.37 135.37 0.2K
13:13 134.70 134.71 134.70 134.71 1.3K
13:14 134.71 134.71 134.68 134.68 0.2K
13:15 134.68 134.71 134.68 134.71 0.3K
13:16 134.71 134.71 134.71 134.71 0.2K
13:17 134.57 134.57 134.57 134.57 0.6K
13:18 134.57 134.83 134.57 134.83 0.2K
13:19 134.83 134.83 134.83 134.83 0.0K
13:20 134.83 134.83 134.83 134.83 0.2K
13:21 134.83 134.83 134.13 134.13 0.8K
13:22 134.13 134.13 134.13 134.13 0.4K
13:23 134.13 134.13 134.13 134.13 0.4K
13:24 134.13 134.13 133.41 133.41 0.7K
13:25 133.41 133.58 133.41 133.58 1.0K
13:26 133.58 133.58 133.58 133.58 0.2K
13:27 133.58 133.70 133.58 133.70 0.8K
13:28 133.70 133.70 133.70 133.70 0.3K
13:29 133.70 133.70 133.70 133.70 0.1K
13:30 133.70 133.70 133.70 133.70 0.2K
13:31 133.70 133.70 133.70 133.70 0.1K
13:32 133.70 133.70 133.70 133.70 0.1K
13:33 133.70 133.70 133.70 133.70 0.0K
13:34 133.70 133.70 133.70 133.70 0.0K
13:35 133.70 133.70 133.70 133.70 0.2K
13:36 133.70 133.70 133.70 133.70 0.1K
13:37 133.70 133.70 133.70 133.70 0.2K
13:38 133.70 134.13 133.70 134.13 1.9K
13:39 134.13 134.29 134.13 134.29 0.7K
13:40 134.29 134.29 134.29 134.29 0.2K
13:41 133.85 134.26 133.85 134.26 1.1K
13:42 134.26 134.26 133.86 133.86 0.2K
13:43 133.90 133.90 133.90 133.90 0.3K
13:44 133.90 133.90 133.90 133.90 0.3K
13:45 133.90 133.90 133.50 133.79 2.2K
13:46 133.79 133.80 133.69 133.80 0.4K
13:47 133.80 133.80 133.80 133.80 0.0K
13:48 133.80 133.80 133.80 133.80 0.0K
13:49 133.80 133.80 133.43 133.43 0.4K
13:50 133.63 133.63 133.63 133.63 1.5K
13:51 133.63 133.99 133.63 133.99 0.8K
13:52 133.99 133.99 133.99 133.99 0.4K
13:53 134.20 134.31 134.20 134.31 0.8K
13:54 134.31 134.31 134.18 134.18 1.0K
13:55 134.18 134.18 134.18 134.18 0.2K
13:56 134.18 134.18 133.96 133.96 0.9K
13:57 133.96 133.96 133.96 133.96 1.0K
13:58 133.96 133.96 133.41 133.41 0.2K
13:59 133.41 133.46 133.23 133.46 1.7K
14:00 133.46 133.46 132.98 132.98 1.0K
14:01 132.98 133.41 132.98 133.41 0.4K
14:02 133.00 133.41 133.00 133.41 0.7K
14:03 134.15 134.15 134.15 134.15 0.9K
14:04 134.15 134.15 134.15 134.15 0.4K
14:05 134.15 134.15 134.15 134.15 0.1K
14:06 134.15 134.15 134.15 134.15 0.1K
14:07 134.15 134.38 134.15 134.38 1.2K
14:08 134.39 134.39 134.39 134.39 0.5K
14:09 134.39 134.39 134.39 134.39 0.3K
14:10 134.92 134.92 134.82 134.82 0.5K
14:11 134.82 134.82 134.82 134.82 0.3K
14:12 134.82 134.82 134.82 134.82 0.3K
14:13 134.82 135.63 134.82 135.63 1.6K
14:14 135.88 135.88 135.14 135.14 1.5K
14:15 135.14 135.14 135.14 135.14 0.3K
14:16 135.14 135.17 135.14 135.17 1.7K
14:17 135.17 135.70 135.17 135.70 1.4K
14:18 135.70 135.70 135.70 135.70 0.1K
14:19 135.70 135.98 135.70 135.80 1.9K
14:20 135.80 135.80 135.74 135.74 0.6K
14:21 135.74 135.74 135.74 135.74 1.4K
14:22 135.09 135.28 135.09 135.28 0.6K
14:23 135.28 135.28 135.07 135.07 0.3K
14:24 135.07 135.07 135.07 135.07 0.2K
14:25 135.07 135.07 135.07 135.07 0.1K
14:26 135.07 135.33 134.84 134.84 0.4K
14:27 134.84 134.84 134.84 134.84 0.1K
14:28 134.67 134.67 134.67 134.67 0.3K
14:29 134.67 134.67 134.62 134.62 1.1K
14:30 134.62 134.62 134.62 134.62 0.3K
14:31 134.62 134.62 134.62 134.62 0.3K
14:32 134.62 134.95 134.62 134.95 0.5K
14:33 134.95 134.95 134.91 134.91 0.5K
14:34 134.91 134.91 134.60 134.60 0.1K
14:35 134.60 135.29 134.60 135.29 2.7K
14:36 135.29 135.49 135.29 135.49 1.2K
14:37 135.49 135.49 135.49 135.49 0.4K
14:38 135.63 135.63 135.47 135.47 0.7K
14:39 135.47 135.47 135.47 135.47 0.8K
14:40 135.47 135.47 135.47 135.47 0.2K
14:41 135.47 135.47 135.47 135.47 0.1K
14:42 135.47 135.59 135.47 135.59 0.3K
14:43 135.39 135.66 135.39 135.66 0.8K
14:44 135.73 135.73 135.39 135.39 1.4K
14:45 135.39 135.39 135.39 135.39 0.7K
14:46 135.06 135.49 135.04 135.04 3.1K
14:47 135.04 135.04 135.04 135.04 0.6K
14:48 134.86 134.86 134.86 134.86 0.2K
14:49 134.86 135.31 134.86 135.31 1.1K
14:50 135.22 135.49 135.22 135.49 0.9K
14:51 135.55 135.55 135.55 135.55 0.4K
14:52 135.54 135.54 135.53 135.53 1.2K
14:53 135.26 135.26 135.26 135.26 0.3K
14:54 135.26 135.26 135.26 135.26 0.6K
14:55 135.73 135.73 135.73 135.73 1.0K
14:56 135.73 135.73 135.28 135.28 0.4K
14:57 135.28 135.55 135.28 135.55 0.5K
14:58 135.05 135.05 135.00 135.00 0.7K
14:59 134.98 135.01 134.98 135.01 0.8K
15:00 134.79 134.79 134.54 134.54 1.8K
15:01 134.54 135.00 134.54 135.00 0.6K
15:02 135.00 135.00 135.00 135.00 0.4K
15:03 135.00 135.00 135.00 135.00 0.3K
15:04 135.00 135.00 134.80 134.80 0.4K
15:05 134.80 134.85 134.80 134.85 0.3K
15:06 134.85 134.85 134.84 134.84 0.5K
15:07 134.84 134.84 134.84 134.84 0.5K
15:08 134.84 134.84 134.84 134.84 0.2K
15:09 134.84 134.84 134.84 134.84 0.1K
15:10 135.09 135.09 134.71 134.71 1.5K
15:11 134.71 134.72 134.71 134.72 0.4K
15:12 134.72 134.72 134.72 134.72 1.2K
15:13 134.72 135.13 134.72 135.13 0.4K
15:14 135.50 135.50 135.50 135.50 1.3K
15:15 135.50 135.50 135.12 135.12 2.1K
15:16 135.12 135.26 135.12 135.26 0.9K
15:17 135.26 135.26 135.26 135.26 0.1K
15:18 135.27 135.31 135.27 135.30 0.4K
15:19 135.30 135.30 135.30 135.30 0.3K
15:20 135.21 135.21 135.21 135.21 0.7K
15:21 135.21 135.22 135.21 135.22 0.6K
15:22 135.22 135.22 135.22 135.22 0.4K
15:23 135.22 135.48 135.22 135.48 1.3K
15:24 135.48 135.48 135.48 135.48 0.4K
15:25 135.48 135.48 135.17 135.17 0.9K
15:26 135.77 135.77 134.42 134.42 2.7K
15:27 134.42 135.54 134.42 135.54 0.5K
15:28 135.54 135.54 135.54 135.54 0.1K
15:29 135.54 135.54 133.28 133.28 2.2K
15:30 133.32 133.32 133.32 133.32 0.6K
15:31 133.32 133.95 133.19 133.95 1.5K
15:32 133.95 134.14 133.78 134.14 1.7K
15:33 134.14 134.14 134.14 134.14 0.8K
15:34 134.25 134.75 134.08 134.75 1.9K
15:35 134.75 134.75 134.75 134.75 0.2K
15:36 134.75 134.75 134.44 134.58 2.7K
15:37 134.41 134.41 133.95 133.95 5.2K
15:38 133.95 134.19 133.95 134.19 0.4K
15:39 134.19 134.19 134.19 134.19 0.1K
15:40 134.19 134.27 134.19 134.27 1.3K
15:41 134.27 134.85 134.27 134.85 1.7K
15:42 134.85 134.85 134.81 134.81 1.2K
15:43 135.68 135.68 135.68 135.68 3.6K
15:44 135.68 136.02 135.44 135.44 3.3K
15:45 135.41 135.49 134.76 134.76 1.3K
15:46 134.76 134.76 134.72 134.72 0.5K
15:47 134.72 134.72 134.05 134.54 3.5K
15:48 134.54 134.54 134.00 134.00 0.4K
15:49 134.00 134.00 134.00 134.00 1.2K
15:50 134.00 134.00 134.00 134.00 0.1K
15:51 134.00 134.32 134.00 134.32 1.6K
15:52 134.32 134.38 134.32 134.38 1.0K
15:53 134.38 134.38 133.68 133.68 3.2K
15:54 133.93 134.14 133.70 134.14 2.4K
15:55 133.69 133.89 133.68 133.89 7.7K
15:56 134.04 134.04 133.71 133.71 4.1K
15:57 133.69 133.93 133.69 133.93 1.9K
15:58 133.93 133.93 133.55 133.55 1.6K
15:59 133.58 133.74 133.58 133.59 7.7K
16:00 133.65 134.00 130.10 133.44 87.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし