Root Inc (ROOT)

ROOT
🏛️ アメリカ →
86.76
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
09:31 122.87 122.87 120.10 121.38 11.1K
09:32 122.00 122.00 122.00 122.00 0.7K
09:33 122.91 123.88 122.91 123.88 4.7K
09:34 123.51 123.51 123.50 123.50 3.5K
09:35 123.75 124.45 123.75 124.45 3.5K
09:36 124.45 124.45 123.70 123.70 3.5K
09:37 123.52 123.52 123.05 123.50 1.1K
09:38 123.50 124.07 123.50 124.07 0.9K
09:39 124.07 124.10 123.86 124.06 1.4K
09:40 124.06 124.19 123.66 124.19 1.6K
09:41 124.19 124.19 124.19 124.19 1.2K
09:42 124.60 124.84 124.60 124.84 3.1K
09:43 124.84 125.19 124.84 125.19 0.9K
09:44 125.17 125.82 125.17 125.82 2.0K
09:45 125.82 126.50 125.82 126.50 3.1K
09:46 126.50 126.73 126.50 126.73 1.4K
09:47 126.73 128.00 126.73 127.56 3.0K
09:48 127.56 127.57 127.56 127.57 0.4K
09:49 127.57 127.98 127.02 127.51 1.0K
09:50 127.57 127.57 127.51 127.51 0.8K
09:51 127.51 127.92 127.51 127.92 0.7K
09:52 127.45 127.45 127.16 127.17 1.7K
09:53 127.45 127.45 127.45 127.45 0.3K
09:54 127.85 128.94 127.85 128.94 6.0K
09:55 128.83 129.31 128.83 129.31 2.8K
09:56 129.36 129.36 128.60 128.60 3.4K
09:57 128.60 129.37 128.42 129.37 7.1K
09:58 129.37 129.37 129.00 129.00 0.9K
09:59 129.00 129.00 129.00 129.00 0.3K
10:00 129.83 130.88 129.83 130.88 16.2K
10:01 130.27 130.75 130.27 130.75 4.0K
10:02 130.63 130.63 130.20 130.20 3.1K
10:03 130.20 130.60 130.20 130.60 1.0K
10:04 130.60 130.60 130.50 130.60 2.3K
10:05 130.60 130.98 130.60 130.98 0.7K
10:06 131.95 132.65 131.95 132.50 10.8K
10:07 132.50 133.70 132.40 132.40 13.1K
10:08 132.40 132.40 131.67 131.67 2.8K
10:09 131.50 131.50 130.38 130.38 3.4K
10:10 132.00 132.08 131.77 131.77 2.0K
10:11 131.77 131.77 131.77 131.77 0.3K
10:12 131.91 131.91 131.41 131.41 2.0K
10:13 131.41 131.41 131.22 131.22 0.8K
10:14 131.22 131.22 131.10 131.10 0.3K
10:15 131.10 131.10 130.49 130.49 0.5K
10:16 130.49 130.49 130.49 130.49 0.3K
10:17 130.49 130.62 130.49 130.62 1.1K
10:18 130.62 130.62 130.24 130.24 1.2K
10:19 130.24 130.31 130.24 130.31 0.6K
10:20 130.31 130.31 130.31 130.31 0.1K
10:21 130.31 130.60 130.31 130.60 1.0K
10:22 130.43 130.95 130.43 130.95 3.1K
10:23 130.95 130.95 130.95 130.95 0.1K
10:24 130.95 131.48 130.95 131.48 0.8K
10:25 131.52 131.52 131.52 131.52 0.4K
10:26 131.52 131.52 131.52 131.52 0.2K
10:27 131.52 131.52 131.52 131.52 0.2K
10:28 131.52 131.52 131.40 131.40 1.1K
10:29 131.40 131.40 131.00 131.00 0.7K
10:30 131.00 131.00 131.00 131.00 0.3K
10:31 131.00 131.00 131.00 131.00 0.4K
10:32 131.00 131.00 130.01 130.47 5.9K
10:33 130.47 130.77 130.02 130.02 2.2K
10:34 130.02 130.02 129.94 129.94 1.4K
10:35 129.90 129.90 129.03 129.03 9.3K
10:36 129.03 129.23 129.00 129.00 0.9K
10:37 129.00 129.00 129.00 129.00 0.3K
10:38 129.00 129.76 129.00 129.76 1.3K
10:39 129.77 129.77 129.77 129.77 0.3K
10:40 129.77 130.02 129.75 129.75 1.8K
10:41 129.75 129.75 129.53 129.53 0.3K
10:42 129.53 129.74 129.53 129.74 0.4K
10:43 129.74 129.74 129.74 129.74 0.1K
10:44 129.74 129.74 129.69 129.69 0.3K
10:45 129.69 129.74 129.68 129.68 0.5K
10:46 129.68 129.68 129.68 129.68 0.0K
10:47 129.68 129.68 129.68 129.68 0.5K
10:48 129.68 129.68 129.68 129.68 0.0K
10:49 129.68 130.15 129.68 130.15 0.5K
10:50 130.57 130.57 130.39 130.39 2.2K
10:51 130.39 130.39 130.39 130.39 0.3K
10:52 130.39 130.39 130.39 130.39 0.4K
10:53 130.39 130.39 129.30 129.30 0.8K
10:54 129.30 129.30 128.64 128.64 2.9K
10:55 128.64 129.05 128.64 129.05 1.4K
10:56 129.05 129.05 129.05 129.05 0.0K
10:57 129.05 129.05 129.05 129.05 0.1K
10:58 129.05 129.05 129.05 129.05 0.0K
10:59 129.05 129.05 129.05 129.05 0.1K
11:00 129.05 129.05 129.05 129.05 0.1K
11:01 129.05 129.88 129.05 129.88 2.4K
11:02 129.88 129.88 129.88 129.88 0.2K
11:03 129.88 129.88 129.75 129.75 0.3K
11:04 129.75 129.75 129.75 129.75 0.3K
11:05 129.75 129.78 129.75 129.78 0.9K
11:06 129.78 129.78 129.78 129.78 0.1K
11:07 129.78 130.87 129.78 130.87 1.4K
11:08 130.88 130.88 130.39 130.39 0.9K
11:09 130.39 130.39 130.39 130.39 0.0K
11:10 130.39 130.39 130.39 130.39 0.2K
11:11 130.39 130.39 130.39 130.39 0.1K
11:12 130.39 130.91 130.39 130.91 0.2K
11:13 130.91 131.23 130.91 131.23 1.2K
11:14 131.23 131.23 131.23 131.23 0.1K
11:15 131.23 131.23 131.23 131.23 0.9K
11:16 131.20 131.24 131.04 131.04 0.9K
11:17 131.11 131.24 131.11 131.24 1.3K
11:18 131.24 131.24 131.24 131.24 0.2K
11:19 131.35 131.35 131.22 131.22 0.9K
11:20 131.70 132.00 131.70 132.00 3.1K
11:21 132.38 132.38 132.00 132.03 1.2K
11:22 132.03 132.10 131.93 131.93 0.4K
11:23 131.93 132.46 131.93 132.19 2.2K
11:24 132.19 132.19 131.73 131.73 2.1K
11:25 131.73 132.16 131.73 132.16 0.9K
11:26 132.16 132.16 132.09 132.09 0.9K
11:27 132.09 132.09 132.09 132.09 0.1K
11:28 132.09 132.09 131.76 131.90 2.5K
11:29 131.90 131.90 131.90 131.90 0.8K
11:30 131.90 131.90 131.38 131.65 1.9K
11:31 131.65 131.65 131.65 131.65 0.5K
11:32 131.65 131.65 131.65 131.65 0.1K
11:33 131.65 132.34 131.65 132.34 1.2K
11:34 132.34 132.34 132.34 132.34 0.2K
11:35 132.34 132.34 132.34 132.34 0.4K
11:36 132.34 132.34 132.34 132.34 0.6K
11:37 132.38 132.38 132.10 132.10 1.4K
11:38 132.10 132.10 132.10 132.10 0.0K
11:39 132.36 132.36 132.06 132.06 1.6K
11:40 132.01 132.01 131.47 131.47 3.2K
11:41 131.47 131.47 131.47 131.47 0.1K
11:42 131.47 131.47 131.47 131.47 0.3K
11:43 131.47 131.47 131.40 131.40 0.3K
11:44 131.40 131.40 130.59 130.95 3.3K
11:45 130.58 130.58 130.22 130.22 2.0K
11:46 130.22 130.22 130.14 130.14 0.3K
11:47 130.14 130.77 130.14 130.77 0.9K
11:48 130.31 130.33 130.31 130.33 2.3K
11:49 130.64 130.64 130.64 130.64 0.3K
11:50 130.64 130.93 130.64 130.93 0.4K
11:51 130.93 130.93 130.66 130.66 4.7K
11:52 130.66 130.88 130.66 130.88 1.2K
11:53 130.88 130.88 130.88 130.88 0.2K
11:54 130.88 130.88 130.77 130.77 0.6K
11:55 130.77 130.77 130.77 130.77 0.1K
11:56 130.77 130.77 130.77 130.77 0.5K
11:57 130.77 130.77 130.77 130.77 0.1K
11:58 130.77 130.77 130.77 130.77 0.0K
11:59 130.77 130.77 130.74 130.74 1.1K
12:00 130.89 130.89 130.89 130.89 0.9K
12:01 130.89 131.54 130.89 131.54 0.8K
12:02 131.54 132.00 131.54 131.60 1.6K
12:03 131.60 131.60 131.60 131.60 0.2K
12:04 131.60 132.08 131.60 132.08 4.2K
12:05 132.50 133.05 132.50 132.66 3.5K
12:06 132.66 132.66 132.66 132.66 0.4K
12:07 132.66 133.36 132.66 133.36 1.2K
12:08 133.36 133.95 133.36 133.95 4.1K
12:09 133.95 134.06 133.95 134.06 1.7K
12:10 133.75 133.92 133.75 133.92 1.4K
12:11 133.60 133.60 133.53 133.53 3.8K
12:12 133.53 133.53 133.37 133.37 0.7K
12:13 133.37 133.68 133.37 133.68 0.3K
12:14 133.68 133.68 133.68 133.68 0.1K
12:15 133.68 133.68 133.68 133.68 0.4K
12:16 133.68 133.68 133.68 133.68 0.2K
12:17 133.66 133.66 133.36 133.36 0.7K
12:18 133.36 133.36 133.36 133.36 0.4K
12:19 133.36 133.39 133.36 133.39 1.0K
12:20 133.39 133.39 133.31 133.31 0.9K
12:21 133.31 133.31 133.05 133.05 0.3K
12:22 133.05 133.94 133.05 133.94 0.7K
12:23 133.94 133.94 133.94 133.94 0.1K
12:24 133.94 133.94 133.94 133.94 0.0K
12:25 133.94 133.94 133.94 133.94 0.3K
12:26 133.94 133.94 133.38 133.38 1.4K
12:27 133.29 133.29 132.66 132.66 1.0K
12:28 132.66 132.66 132.66 132.66 0.2K
12:29 133.19 133.19 133.19 133.19 0.4K
12:30 132.47 132.47 132.47 132.47 0.6K
12:31 132.47 132.47 132.47 132.47 0.3K
12:32 132.47 133.00 132.47 133.00 0.2K
12:33 133.00 133.00 133.00 133.00 0.1K
12:34 133.00 133.00 133.00 133.00 0.0K
12:35 133.00 133.18 133.00 133.18 0.4K
12:36 133.32 133.32 133.32 133.32 0.5K
12:37 133.32 133.32 133.32 133.32 0.3K
12:38 133.32 133.32 133.32 133.32 0.8K
12:39 133.32 133.32 133.32 133.32 0.2K
12:40 133.32 133.32 133.32 133.32 0.3K
12:41 133.27 133.27 133.01 133.01 2.2K
12:42 133.01 133.01 132.76 132.76 1.3K
12:43 132.76 133.10 132.76 133.10 3.1K
12:44 133.10 133.10 133.09 133.09 0.7K
12:45 133.09 133.20 133.09 133.20 0.2K
12:46 133.20 133.35 133.20 133.35 0.2K
12:47 133.35 133.35 132.78 132.78 0.7K
12:48 132.16 132.16 132.16 132.16 0.7K
12:49 132.16 132.16 132.16 132.16 0.2K
12:50 132.16 132.16 132.16 132.16 0.2K
12:51 132.16 132.16 132.16 132.16 0.1K
12:52 132.16 132.16 132.16 132.16 0.2K
12:53 132.10 132.10 132.10 132.10 2.7K
12:54 132.10 132.10 132.10 132.10 0.4K
12:55 132.10 132.10 132.10 132.10 0.1K
12:56 132.10 132.10 132.10 132.10 0.2K
12:57 132.10 132.10 132.10 132.10 0.1K
12:58 132.10 132.51 132.10 132.51 0.9K
12:59 132.51 132.51 132.51 132.51 0.0K
13:00 132.51 132.51 132.51 132.51 0.1K
13:01 132.51 132.51 132.51 132.51 0.1K
13:02 132.51 132.51 132.51 132.51 1.0K
13:03 132.51 132.51 132.51 132.51 0.3K
13:04 132.51 133.23 132.51 133.23 0.8K
13:05 133.23 133.23 133.23 133.23 0.2K
13:06 133.23 133.23 133.14 133.14 0.5K
13:07 133.14 133.14 132.88 132.88 0.7K
13:08 132.67 132.67 132.67 132.67 0.3K
13:09 132.67 132.99 132.67 132.99 1.7K
13:10 132.99 132.99 132.99 132.99 0.7K
13:11 132.99 132.99 132.50 132.50 1.1K
13:12 132.50 132.50 132.50 132.50 0.0K
13:13 132.50 132.50 132.50 132.50 0.3K
13:14 132.50 132.50 131.54 131.54 2.0K
13:15 131.54 131.54 131.54 131.54 0.1K
13:16 131.54 131.65 131.54 131.65 0.7K
13:17 131.52 131.52 131.52 131.52 0.5K
13:18 131.08 131.50 131.08 131.50 1.0K
13:19 131.11 131.85 131.11 131.85 1.1K
13:20 131.85 131.85 131.52 131.52 0.1K
13:21 131.52 131.52 131.49 131.49 1.3K
13:22 131.78 131.78 130.79 130.79 0.8K
13:23 130.79 131.46 130.79 131.01 1.0K
13:24 131.01 131.01 131.01 131.01 0.2K
13:25 131.01 131.01 131.01 131.01 0.2K
13:26 131.01 131.01 131.01 131.01 0.6K
13:27 131.00 131.48 131.00 131.08 1.6K
13:28 131.06 131.46 130.49 130.49 3.0K
13:29 130.49 130.49 130.49 130.49 0.7K
13:30 130.49 130.49 129.64 129.64 1.6K
13:31 129.64 129.64 129.64 129.64 0.4K
13:32 129.64 131.16 129.64 131.16 1.8K
13:33 131.16 131.16 130.47 130.80 0.7K
13:34 130.80 130.80 130.80 130.80 0.1K
13:35 130.80 131.00 130.80 131.00 0.9K
13:36 131.00 131.38 131.00 131.38 0.4K
13:37 131.38 131.85 131.38 131.85 0.8K
13:38 131.95 131.95 131.47 131.47 0.7K
13:39 131.47 131.70 131.47 131.70 0.6K
13:40 131.70 131.71 131.70 131.71 0.3K
13:41 131.71 131.71 131.50 131.50 0.5K
13:42 131.50 131.50 131.50 131.50 0.5K
13:43 131.50 131.50 131.50 131.50 0.2K
13:44 131.50 131.72 131.50 131.72 0.2K
13:45 131.72 131.72 131.72 131.72 0.3K
13:46 131.72 131.72 131.72 131.72 0.1K
13:47 131.72 131.72 131.35 131.35 0.2K
13:48 131.35 131.45 131.35 131.45 0.4K
13:49 131.45 131.45 131.01 131.01 1.1K
13:50 131.01 131.11 131.01 131.11 0.6K
13:51 131.11 131.11 130.44 130.44 0.8K
13:52 130.44 130.44 130.22 130.22 0.4K
13:53 130.74 130.74 130.74 130.74 0.2K
13:54 130.82 130.82 130.82 130.82 0.5K
13:55 130.82 131.41 130.82 131.41 0.5K
13:56 131.41 131.41 131.37 131.37 0.1K
13:57 131.30 131.30 131.30 131.30 0.2K
13:58 131.30 131.30 131.30 131.30 0.2K
13:59 130.49 130.70 130.49 130.70 0.7K
14:00 130.70 130.72 130.70 130.72 0.3K
14:01 130.72 130.72 130.72 130.72 0.3K
14:02 130.72 130.72 130.72 130.72 0.1K
14:03 130.72 130.72 130.72 130.72 0.0K
14:04 130.72 130.72 130.72 130.72 0.1K
14:05 130.72 132.01 130.72 132.01 1.5K
14:06 132.01 132.01 132.00 132.00 0.4K
14:07 132.00 132.18 132.00 132.18 0.1K
14:08 132.18 132.36 132.18 132.36 0.4K
14:09 132.36 132.36 132.36 132.36 0.8K
14:10 132.36 132.36 132.16 132.16 0.2K
14:11 132.16 132.16 132.16 132.16 0.1K
14:12 132.31 132.31 132.25 132.25 0.9K
14:13 132.25 132.29 132.25 132.29 0.2K
14:14 132.01 132.01 132.01 132.01 1.0K
14:15 132.01 132.01 132.01 132.01 0.0K
14:16 132.01 132.01 132.01 132.01 0.1K
14:17 132.01 132.02 132.01 132.02 0.3K
14:18 132.02 132.02 132.02 132.02 0.3K
14:19 132.02 132.02 132.02 132.02 0.1K
14:20 132.02 132.02 132.02 132.02 0.2K
14:21 132.02 132.02 132.02 132.02 0.1K
14:22 132.02 132.02 132.02 132.02 0.5K
14:23 132.02 132.02 132.02 132.02 0.2K
14:24 132.02 132.02 132.02 132.02 0.3K
14:25 132.02 132.02 132.02 132.02 0.0K
14:26 132.02 132.37 132.02 132.37 0.5K
14:27 132.37 132.37 132.37 132.37 0.1K
14:28 132.37 132.37 132.29 132.33 0.5K
14:29 132.33 132.33 132.33 132.33 0.1K
14:30 132.33 132.33 132.33 132.33 0.1K
14:31 132.09 132.09 132.09 132.09 0.2K
14:32 132.34 132.34 132.34 132.34 0.5K
14:33 132.34 132.34 132.34 132.34 0.2K
14:34 132.34 132.34 132.30 132.30 0.2K
14:35 132.30 132.34 132.30 132.34 0.5K
14:36 132.34 132.34 132.34 132.34 0.5K
14:37 132.34 132.34 132.34 132.34 0.2K
14:38 132.34 132.34 132.34 132.34 0.1K
14:39 132.34 132.34 132.34 132.34 0.1K
14:40 132.34 132.34 132.31 132.31 1.0K
14:41 132.31 132.31 132.31 132.31 0.5K
14:42 132.31 133.00 132.31 132.77 3.5K
14:43 132.77 132.86 132.77 132.86 0.2K
14:44 132.86 132.86 132.86 132.86 0.7K
14:45 132.86 132.86 132.86 132.86 0.1K
14:46 132.91 132.91 132.91 132.91 0.4K
14:47 132.91 132.91 132.91 132.91 0.4K
14:48 132.91 133.01 132.81 132.81 1.3K
14:49 132.81 132.97 132.81 132.97 0.4K
14:50 132.97 133.33 132.97 133.33 3.2K
14:51 133.33 133.33 133.09 133.09 0.8K
14:52 133.09 133.34 133.09 133.12 2.0K
14:53 133.12 133.38 133.12 133.38 0.5K
14:54 133.46 133.46 133.46 133.46 1.0K
14:55 133.46 133.46 133.46 133.46 0.1K
14:56 133.46 133.46 132.95 132.95 0.7K
14:57 132.95 132.95 132.95 132.95 0.1K
14:58 132.95 132.95 132.95 132.95 0.0K
14:59 132.95 132.95 132.95 132.95 1.4K
15:00 132.95 132.95 132.95 132.95 0.1K
15:01 132.95 132.95 132.59 132.59 2.1K
15:02 132.59 132.86 132.59 132.86 1.0K
15:03 132.86 132.92 132.60 132.60 0.4K
15:04 132.60 132.93 132.60 132.93 1.0K
15:05 132.93 132.93 132.93 132.93 0.3K
15:06 133.29 133.29 133.29 133.29 0.5K
15:07 133.29 133.29 133.29 133.29 0.7K
15:08 133.29 133.29 133.01 133.01 0.6K
15:09 133.01 133.01 133.01 133.01 0.1K
15:10 133.01 133.01 133.01 133.01 0.1K
15:11 133.02 133.02 133.02 133.02 0.5K
15:12 133.02 133.02 133.02 133.02 0.1K
15:13 133.02 133.02 133.02 133.02 0.1K
15:14 133.02 133.02 133.02 133.02 0.1K
15:15 133.02 133.02 132.50 132.50 1.6K
15:16 132.35 132.35 132.35 132.35 0.4K
15:17 132.35 132.74 132.35 132.68 0.4K
15:18 132.68 132.68 132.68 132.68 0.4K
15:19 132.54 132.54 132.54 132.54 0.4K
15:20 132.54 132.54 132.54 132.54 0.2K
15:21 132.54 132.54 132.54 132.54 0.3K
15:22 132.36 132.36 132.36 132.36 1.0K
15:23 132.36 132.36 132.36 132.36 0.8K
15:24 132.36 132.36 131.61 131.61 0.2K
15:25 131.61 131.61 131.59 131.59 0.4K
15:26 132.16 132.46 132.16 132.46 2.0K
15:27 132.46 132.82 132.46 132.82 1.2K
15:28 132.82 132.82 132.26 132.26 1.4K
15:29 132.26 132.26 132.26 132.26 0.5K
15:30 132.26 132.26 132.26 132.26 0.1K
15:31 132.26 132.29 132.26 132.29 0.7K
15:32 132.29 132.29 132.29 132.29 0.1K
15:33 132.29 132.29 132.29 132.29 0.0K
15:34 132.29 132.29 132.29 132.29 0.1K
15:35 132.29 132.29 132.29 132.29 0.2K
15:36 132.29 132.29 132.29 132.29 0.3K
15:37 132.29 132.83 132.29 132.83 1.4K
15:38 132.83 132.83 132.81 132.81 0.7K
15:39 132.81 132.81 132.65 132.65 0.8K
15:40 132.65 132.65 132.65 132.65 0.1K
15:41 132.65 132.65 132.65 132.65 1.6K
15:42 132.65 133.50 132.65 133.50 3.5K
15:43 133.75 134.00 133.75 134.00 2.3K
15:44 134.10 134.18 134.04 134.04 2.9K
15:45 134.04 134.04 133.96 133.96 0.8K
15:46 133.96 134.08 133.96 134.08 0.5K
15:47 133.99 134.08 133.99 133.99 1.3K
15:48 134.20 134.40 134.12 134.40 2.7K
15:49 134.50 134.50 134.50 134.50 1.0K
15:50 134.50 134.69 134.50 134.65 2.5K
15:51 134.40 134.40 134.10 134.17 3.7K
15:52 134.17 134.17 133.80 133.89 7.6K
15:53 133.89 134.19 133.89 134.19 4.0K
15:54 134.19 134.75 134.19 134.62 2.2K
15:55 135.12 135.67 135.12 135.67 9.2K
15:56 135.31 135.31 134.81 134.81 7.9K
15:57 134.81 134.86 134.81 134.86 1.8K
15:58 135.08 135.15 134.91 134.91 9.7K
15:59 134.93 135.03 134.93 134.98 6.4K
16:00 134.92 139.25 132.20 134.95 59.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし