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
09:31 153.11 157.35 153.11 156.55 32.4K
09:32 155.19 155.19 154.31 154.31 6.0K
09:33 154.31 155.01 154.31 155.01 0.7K
09:34 155.01 156.76 155.01 156.76 1.0K
09:35 155.06 155.42 155.00 155.00 7.8K
09:36 154.20 155.36 154.20 155.00 1.6K
09:37 155.07 155.07 153.18 153.18 9.3K
09:38 153.18 153.77 153.17 153.72 1.9K
09:39 153.72 153.72 153.72 153.72 2.5K
09:40 150.87 152.71 150.87 152.71 6.8K
09:41 152.38 152.99 152.38 152.99 0.8K
09:42 152.99 153.00 152.83 152.83 3.1K
09:43 152.83 152.83 152.06 152.06 1.2K
09:44 152.06 152.59 152.06 152.59 0.6K
09:45 152.59 152.59 151.12 151.12 1.2K
09:46 152.67 152.67 152.67 152.67 1.0K
09:47 152.22 152.22 152.00 152.00 1.2K
09:48 152.00 152.00 151.00 151.33 1.0K
09:49 151.95 151.95 151.76 151.76 2.0K
09:50 151.76 151.76 151.01 151.35 3.3K
09:51 151.35 152.95 151.35 152.93 2.8K
09:52 152.93 153.04 152.87 153.04 1.8K
09:53 153.04 153.71 152.35 152.35 2.4K
09:54 152.35 154.05 152.35 152.53 3.1K
09:55 152.53 152.53 152.14 152.14 0.3K
09:56 152.14 152.14 151.61 151.67 3.1K
09:57 151.67 151.95 151.67 151.95 0.9K
09:58 151.95 151.95 151.30 151.30 0.3K
09:59 151.30 151.95 151.30 151.95 0.3K
10:00 151.30 151.85 150.18 150.18 3.9K
10:01 151.14 151.17 150.91 150.91 1.8K
10:02 150.91 151.06 150.91 151.06 10.1K
10:03 151.06 152.19 151.06 151.33 6.1K
10:04 151.33 151.75 151.33 151.75 0.6K
10:05 151.20 151.73 151.20 151.73 3.0K
10:06 151.73 151.73 151.73 151.73 0.1K
10:07 151.73 152.87 151.73 152.87 2.3K
10:08 152.87 152.87 152.81 152.81 1.5K
10:09 152.81 153.25 152.81 153.25 0.6K
10:10 153.25 153.25 152.25 152.25 1.0K
10:11 152.25 152.25 151.68 151.68 0.4K
10:12 151.68 152.91 151.68 152.91 1.0K
10:13 152.25 152.88 152.25 152.45 1.8K
10:14 152.45 152.45 151.94 151.94 1.3K
10:15 152.28 152.28 152.28 152.28 0.9K
10:16 152.28 152.28 152.00 152.00 1.6K
10:17 152.23 152.67 152.23 152.67 1.4K
10:18 152.67 152.67 151.98 151.98 0.7K
10:19 151.98 151.98 151.63 151.63 0.5K
10:20 151.63 152.29 151.63 152.02 0.9K
10:21 152.02 152.14 151.60 151.60 1.2K
10:22 151.60 151.60 151.25 151.25 2.9K
10:23 151.25 151.25 150.30 150.62 4.2K
10:24 150.62 151.07 150.62 151.07 0.3K
10:25 151.07 151.13 151.07 151.13 0.9K
10:26 151.13 151.13 150.65 150.65 0.9K
10:27 150.65 150.65 149.53 149.69 6.0K
10:28 149.64 149.68 149.00 149.10 3.4K
10:29 149.00 149.00 148.16 148.16 3.1K
10:30 148.31 148.66 148.00 148.66 1.9K
10:31 148.66 148.76 148.16 148.76 1.6K
10:32 147.51 147.51 147.50 147.50 4.0K
10:33 147.50 148.17 147.50 148.13 1.2K
10:34 148.84 148.84 148.27 148.50 2.7K
10:35 148.50 148.50 148.50 148.50 0.2K
10:36 149.00 149.00 148.28 148.28 5.1K
10:37 148.28 148.75 148.28 148.28 0.6K
10:38 148.28 149.31 148.06 148.06 1.9K
10:39 148.06 149.31 148.06 149.31 0.8K
10:40 148.88 150.26 148.88 150.26 1.2K
10:41 150.26 150.26 150.08 150.08 0.5K
10:42 150.16 150.33 150.16 150.33 2.6K
10:43 149.95 150.77 149.95 150.77 1.2K
10:44 150.34 150.59 150.34 150.59 1.0K
10:45 150.59 150.59 150.02 150.18 2.5K
10:46 150.18 150.18 150.18 150.18 0.1K
10:47 150.18 150.18 149.76 149.82 1.4K
10:48 149.83 149.83 149.83 149.83 0.5K
10:49 149.83 149.83 149.83 149.83 0.1K
10:50 149.83 149.83 149.83 149.83 0.2K
10:51 149.83 149.83 149.00 149.76 2.3K
10:52 149.76 149.76 149.76 149.76 0.3K
10:53 150.01 150.01 150.01 150.01 0.6K
10:54 150.01 150.31 150.01 150.31 1.1K
10:55 150.31 150.31 150.31 150.31 0.4K
10:56 150.31 150.33 149.74 149.74 0.5K
10:57 149.74 150.55 149.74 150.55 0.5K
10:58 150.55 151.59 150.55 151.59 1.3K
10:59 151.59 151.59 151.59 151.59 0.2K
11:00 150.10 150.10 150.10 150.10 8.9K
11:01 150.10 150.75 150.10 150.75 0.9K
11:02 150.94 150.94 150.94 150.94 1.0K
11:03 150.94 150.94 150.94 150.94 0.3K
11:04 150.94 151.77 150.94 151.77 1.1K
11:05 151.77 151.77 151.77 151.77 0.2K
11:06 151.77 151.77 151.77 151.77 0.1K
11:07 151.77 151.77 151.54 151.54 0.5K
11:08 151.99 151.99 151.46 151.46 0.9K
11:09 151.46 151.46 151.46 151.46 0.1K
11:10 151.46 151.46 150.97 151.00 1.2K
11:11 151.00 151.55 151.00 151.55 0.4K
11:12 151.55 151.55 151.55 151.55 0.8K
11:13 151.55 151.85 151.55 151.85 0.4K
11:14 151.85 152.43 151.85 152.40 3.2K
11:15 152.40 153.00 152.40 153.00 2.8K
11:16 152.89 153.00 152.89 153.00 0.9K
11:17 153.00 153.00 152.78 152.78 0.4K
11:18 152.78 152.78 152.42 152.42 1.9K
11:19 152.42 152.42 152.42 152.42 0.1K
11:20 152.42 152.42 152.42 152.42 0.1K
11:21 152.42 152.46 152.42 152.46 0.6K
11:22 152.42 152.42 152.42 152.42 1.6K
11:23 152.42 152.42 152.42 152.42 1.2K
11:24 151.69 151.69 151.69 151.69 0.9K
11:25 151.69 151.69 151.09 151.09 1.0K
11:26 151.09 151.09 151.09 151.09 0.2K
11:27 151.09 151.09 151.09 151.09 0.2K
11:28 151.09 151.09 151.09 151.09 0.2K
11:29 151.09 151.09 151.09 151.09 0.0K
11:30 151.09 152.13 151.09 152.13 4.0K
11:31 152.13 152.13 152.13 152.13 0.2K
11:32 152.13 152.13 152.13 152.13 0.1K
11:33 152.13 152.13 152.13 152.13 0.2K
11:34 152.13 152.13 152.13 152.13 0.1K
11:35 152.13 152.13 152.13 152.13 0.1K
11:36 152.13 152.13 152.13 152.13 0.3K
11:37 152.13 152.16 151.98 151.98 1.0K
11:38 151.98 152.14 151.98 152.14 0.7K
11:39 152.14 152.14 152.14 152.14 0.0K
11:40 152.14 152.14 151.37 151.92 0.8K
11:41 151.92 151.92 151.92 151.92 0.2K
11:42 151.81 151.89 151.81 151.89 14.1K
11:43 151.89 151.89 151.89 151.89 2.5K
11:44 151.89 151.89 151.61 151.61 1.0K
11:45 152.18 152.18 151.37 151.37 7.1K
11:46 151.37 151.37 151.37 151.37 0.1K
11:47 151.37 151.37 150.91 151.28 1.2K
11:48 151.28 151.28 151.28 151.28 0.2K
11:49 151.28 151.28 151.28 151.28 0.1K
11:50 151.25 151.25 151.25 151.25 0.4K
11:51 151.25 151.25 150.49 150.49 0.6K
11:52 150.35 150.35 149.77 149.77 1.8K
11:53 149.77 150.09 149.77 150.09 4.3K
11:54 150.09 150.09 150.09 150.09 0.0K
11:55 150.09 150.11 150.09 150.11 0.3K
11:56 150.11 150.11 150.11 150.11 0.6K
11:57 150.11 150.11 150.11 150.11 0.1K
11:58 150.11 150.11 150.11 150.11 0.3K
11:59 150.11 150.11 150.11 150.11 0.0K
12:00 150.11 150.11 150.11 150.11 0.2K
12:01 150.11 150.11 149.23 149.23 0.7K
12:02 149.23 149.23 149.23 149.23 0.6K
12:03 149.23 149.23 149.23 149.23 0.0K
12:04 149.23 149.60 149.23 149.60 0.5K
12:05 149.60 149.60 149.60 149.60 0.1K
12:06 149.43 149.43 149.23 149.23 0.7K
12:07 149.23 149.52 149.23 149.52 0.8K
12:08 149.36 149.36 149.36 149.36 1.0K
12:09 149.36 149.36 149.36 149.36 0.8K
12:10 149.36 149.36 149.36 149.36 0.6K
12:11 149.36 149.36 149.36 149.36 0.5K
12:12 149.36 149.36 149.08 149.08 1.1K
12:13 149.08 149.08 149.08 149.08 0.1K
12:14 149.08 149.08 149.08 149.08 1.0K
12:15 149.08 149.08 149.08 149.08 0.1K
12:16 149.08 149.08 149.08 149.08 0.1K
12:17 149.08 149.08 149.00 149.07 1.3K
12:18 149.07 149.07 149.07 149.07 0.0K
12:19 149.07 149.07 149.07 149.07 0.0K
12:20 149.07 149.07 149.07 149.07 0.0K
12:21 149.07 149.07 149.07 149.07 0.4K
12:22 149.07 149.08 149.07 149.08 0.5K
12:23 149.42 149.81 149.42 149.81 2.0K
12:24 149.81 149.81 149.81 149.81 0.1K
12:25 149.81 149.84 149.81 149.84 0.6K
12:26 149.84 149.84 149.50 149.50 1.6K
12:27 149.50 149.87 149.50 149.87 0.6K
12:28 149.89 149.89 149.89 149.89 0.1K
12:29 149.89 149.89 149.83 149.83 0.6K
12:30 149.81 149.81 149.81 149.81 0.5K
12:31 150.12 150.12 150.12 150.12 1.2K
12:32 150.12 151.05 150.12 151.05 0.2K
12:33 151.05 151.05 151.05 151.05 0.1K
12:34 151.05 151.13 151.05 151.13 0.3K
12:35 151.13 151.13 151.13 151.13 0.0K
12:36 151.13 151.13 151.13 151.13 0.0K
12:37 151.13 151.13 151.13 151.13 0.2K
12:38 151.13 151.13 151.13 151.13 0.2K
12:39 151.13 151.13 150.88 150.88 0.3K
12:40 150.95 150.95 150.95 150.95 0.2K
12:41 150.95 150.95 150.95 150.95 0.3K
12:42 150.95 150.95 150.95 150.95 0.0K
12:43 150.95 150.95 150.95 150.95 0.2K
12:44 150.95 151.21 150.95 151.21 1.0K
12:45 151.21 151.21 151.17 151.17 0.3K
12:46 151.17 151.18 151.17 151.18 0.4K
12:47 151.18 151.54 151.14 151.14 0.5K
12:48 151.58 151.59 151.58 151.59 1.7K
12:49 151.59 151.59 151.59 151.59 0.1K
12:50 151.59 151.59 150.28 150.28 3.4K
12:51 150.28 150.28 150.28 150.28 0.0K
12:52 150.28 150.28 150.28 150.28 0.1K
12:53 150.28 150.28 150.28 150.28 0.1K
12:54 150.28 150.28 150.28 150.28 0.0K
12:55 150.28 150.28 150.28 150.28 0.1K
12:56 150.28 150.28 150.28 150.28 0.2K
12:57 150.00 150.00 150.00 150.00 1.6K
12:58 150.00 150.32 150.00 150.32 6.7K
12:59 150.07 150.07 150.07 150.07 0.4K
13:00 150.07 150.07 150.07 150.07 0.0K
13:01 150.07 150.63 150.07 150.63 0.4K
13:02 150.63 150.92 150.63 150.92 1.1K
13:03 150.92 150.92 150.82 150.82 0.3K
13:04 150.82 150.82 150.82 150.82 0.4K
13:05 150.82 150.82 150.82 150.82 0.0K
13:06 150.82 150.82 150.82 150.82 0.0K
13:07 150.82 151.02 150.82 151.02 0.2K
13:08 151.02 151.02 151.02 151.02 0.0K
13:09 151.02 151.02 151.02 151.02 0.0K
13:10 151.00 151.03 151.00 151.03 0.3K
13:11 151.03 151.03 151.03 151.03 0.1K
13:12 151.03 151.03 151.03 151.03 0.1K
13:13 151.03 151.03 151.03 151.03 0.0K
13:14 151.03 151.03 151.03 151.03 0.0K
13:15 151.03 151.14 151.03 151.14 0.2K
13:16 150.08 150.08 150.08 150.08 2.5K
13:17 150.08 150.08 150.08 150.08 0.7K
13:18 150.08 150.08 150.08 150.08 0.1K
13:19 150.08 150.08 150.08 150.08 0.1K
13:20 150.08 150.08 150.08 150.08 0.1K
13:21 150.08 150.08 150.08 150.08 0.2K
13:22 150.08 150.08 150.08 150.08 0.5K
13:23 150.08 150.08 150.08 150.08 0.5K
13:24 150.08 150.08 150.08 150.08 0.1K
13:25 149.69 149.69 149.69 149.69 0.2K
13:26 149.69 149.69 149.64 149.68 1.0K
13:27 149.67 149.67 149.37 149.37 0.6K
13:28 149.37 149.37 149.37 149.37 0.1K
13:29 149.37 149.67 149.37 149.67 0.8K
13:30 149.67 149.67 149.67 149.67 0.2K
13:31 149.67 149.67 149.67 149.67 0.3K
13:32 149.67 149.67 149.67 149.67 0.1K
13:33 149.67 149.72 149.67 149.72 0.3K
13:34 149.72 149.88 149.72 149.88 0.2K
13:35 149.88 149.88 149.88 149.88 0.2K
13:36 149.88 149.88 149.88 149.88 0.2K
13:37 149.88 149.88 149.88 149.88 0.1K
13:38 149.88 149.88 149.88 149.88 0.7K
13:39 149.88 149.88 149.88 149.88 0.1K
13:40 149.88 149.88 149.88 149.88 0.1K
13:41 149.88 149.88 149.88 149.88 0.2K
13:42 149.88 149.88 149.54 149.54 0.2K
13:43 149.54 149.68 149.07 149.07 2.8K
13:44 149.07 149.07 149.07 149.07 0.1K
13:45 149.07 149.07 149.07 149.07 0.2K
13:46 149.07 149.07 149.07 149.07 0.0K
13:47 149.07 150.29 149.07 150.29 0.4K
13:48 150.29 150.29 149.71 149.71 0.5K
13:49 149.90 149.90 149.90 149.90 0.8K
13:50 149.90 149.90 149.90 149.90 0.0K
13:51 149.90 150.00 149.90 150.00 0.8K
13:52 149.88 149.88 149.73 149.73 1.1K
13:53 149.73 149.73 149.62 149.64 2.5K
13:54 149.64 149.64 149.34 149.34 1.8K
13:55 149.34 149.44 149.34 149.44 0.8K
13:56 149.44 149.51 149.06 149.10 2.8K
13:57 149.10 149.10 148.59 148.59 0.8K
13:58 149.14 149.14 149.10 149.10 1.1K
13:59 149.10 149.10 149.10 149.10 0.2K
14:00 149.10 149.10 148.98 148.98 0.3K
14:01 148.98 148.98 148.98 148.98 0.2K
14:02 148.98 148.98 148.98 148.98 0.2K
14:03 148.98 148.98 148.98 148.98 0.2K
14:04 148.75 148.79 148.75 148.79 2.1K
14:05 148.79 148.79 148.79 148.79 0.4K
14:06 148.79 149.00 148.79 149.00 0.8K
14:07 148.80 148.80 148.80 148.80 0.6K
14:08 148.80 149.00 148.80 149.00 0.9K
14:09 149.00 149.00 149.00 149.00 0.1K
14:10 149.00 149.00 149.00 149.00 0.4K
14:11 148.88 148.88 148.68 148.68 1.6K
14:12 148.68 148.68 148.68 148.68 0.1K
14:13 148.68 148.68 148.68 148.68 0.6K
14:14 148.68 149.44 148.68 149.44 0.2K
14:15 149.44 149.44 149.44 149.44 0.2K
14:16 149.44 149.44 149.44 149.44 0.2K
14:17 149.44 149.44 149.44 149.44 0.1K
14:18 149.44 149.95 149.44 149.95 1.2K
14:19 149.95 149.95 149.95 149.95 0.7K
14:20 149.95 150.17 149.80 149.80 6.8K
14:21 149.80 149.80 149.80 149.80 0.1K
14:22 149.80 149.95 149.80 149.95 0.7K
14:23 149.95 149.95 149.95 149.95 0.1K
14:24 149.95 149.95 149.95 149.95 0.0K
14:25 149.95 149.95 149.95 149.95 0.3K
14:26 149.95 149.95 149.93 149.93 1.4K
14:27 149.93 150.03 149.93 150.03 0.4K
14:28 150.03 150.03 149.50 149.70 2.3K
14:29 149.70 149.70 149.68 149.68 0.2K
14:30 149.68 149.68 149.68 149.68 0.2K
14:31 149.68 149.68 149.68 149.68 0.1K
14:32 149.68 149.68 149.68 149.68 1.0K
14:33 149.68 149.68 149.68 149.68 0.0K
14:34 149.68 149.68 149.68 149.68 0.2K
14:35 149.68 149.68 149.68 149.68 0.1K
14:36 149.68 149.68 149.68 149.68 0.1K
14:37 149.68 149.68 149.68 149.68 0.1K
14:38 149.68 149.95 149.68 149.75 0.4K
14:39 149.75 149.75 149.75 149.75 0.1K
14:40 149.75 149.75 149.61 149.61 3.2K
14:41 149.61 149.61 149.61 149.61 0.0K
14:42 149.61 149.61 149.61 149.61 0.0K
14:43 149.73 149.76 149.73 149.76 0.6K
14:44 149.75 149.75 149.75 149.75 0.1K
14:45 149.75 149.75 149.75 149.75 0.1K
14:46 149.75 150.00 149.75 150.00 6.8K
14:47 150.00 150.00 150.00 150.00 0.3K
14:48 150.00 150.59 150.00 150.59 0.3K
14:49 150.59 150.59 150.59 150.59 0.1K
14:50 150.59 150.59 150.44 150.44 1.6K
14:51 151.27 151.27 151.27 151.27 1.0K
14:52 151.27 151.27 150.85 150.85 1.4K
14:53 150.85 150.85 150.69 150.69 2.0K
14:54 151.02 151.02 151.02 151.02 2.1K
14:55 151.02 151.02 151.02 151.02 0.0K
14:56 151.02 151.02 150.60 150.60 0.9K
14:57 150.60 150.78 150.49 150.78 2.5K
14:58 150.78 151.24 150.78 150.85 0.6K
14:59 150.85 150.85 150.85 150.85 0.3K
15:00 150.85 150.85 150.85 150.85 0.2K
15:01 150.85 150.85 150.39 150.39 1.4K
15:02 150.39 150.39 150.39 150.39 1.6K
15:03 150.39 150.39 150.39 150.39 0.7K
15:04 150.39 151.33 150.39 151.33 2.9K
15:05 151.33 151.91 151.33 151.91 1.1K
15:06 151.91 152.65 151.91 152.65 0.9K
15:07 152.65 152.95 152.45 152.72 1.0K
15:08 152.72 152.72 152.48 152.68 1.0K
15:09 152.68 152.68 151.60 151.72 2.6K
15:10 151.72 151.72 151.71 151.71 0.6K
15:11 151.87 151.87 151.87 151.87 0.7K
15:12 151.90 151.90 151.90 151.90 2.1K
15:13 151.90 151.90 151.64 151.64 2.2K
15:14 151.64 151.64 150.98 150.98 3.6K
15:15 150.98 150.98 150.98 150.98 0.1K
15:16 150.98 150.98 150.82 150.82 0.5K
15:17 150.82 150.82 150.82 150.82 0.1K
15:18 150.82 150.82 150.82 150.82 0.0K
15:19 150.82 150.82 150.82 150.82 0.1K
15:20 150.82 150.82 150.82 150.82 0.3K
15:21 150.82 151.70 150.82 151.70 1.1K
15:22 151.70 151.70 151.70 151.70 0.1K
15:23 151.70 151.70 151.70 151.70 0.1K
15:24 151.70 151.70 151.70 151.70 0.0K
15:25 151.70 151.70 151.70 151.70 0.1K
15:26 151.70 151.70 151.70 151.70 0.3K
15:27 151.70 151.70 151.70 151.70 0.5K
15:28 151.70 151.70 151.70 151.70 0.3K
15:29 151.70 151.70 151.70 151.70 0.2K
15:30 151.70 151.70 151.70 151.70 0.4K
15:31 151.70 151.70 151.70 151.70 0.1K
15:32 151.70 151.70 151.36 151.60 2.8K
15:33 151.60 151.60 151.37 151.37 0.5K
15:34 151.37 151.46 151.37 151.46 0.6K
15:35 151.46 151.46 151.46 151.46 0.9K
15:36 151.37 151.37 151.37 151.37 1.8K
15:37 151.37 151.37 151.37 151.37 0.1K
15:38 151.20 151.20 151.20 151.20 0.9K
15:39 151.20 151.20 151.20 151.20 0.3K
15:40 151.20 151.36 151.20 151.36 0.7K
15:41 151.65 151.66 151.65 151.66 1.5K
15:42 151.66 151.66 151.66 151.66 0.2K
15:43 151.66 151.66 151.66 151.66 0.3K
15:44 151.66 151.72 151.66 151.72 0.7K
15:45 151.72 151.95 151.72 151.95 2.3K
15:46 151.95 151.95 151.95 151.95 0.4K
15:47 151.79 151.92 151.70 151.70 2.8K
15:48 151.70 151.70 151.70 151.70 0.3K
15:49 151.70 151.88 151.70 151.88 0.6K
15:50 151.88 151.88 151.88 151.88 1.3K
15:51 151.88 151.88 151.88 151.88 0.9K
15:52 151.88 151.88 151.73 151.73 0.7K
15:53 151.73 152.10 151.73 151.78 3.6K
15:54 151.78 151.78 151.78 151.78 1.1K
15:55 152.25 152.46 152.25 152.46 2.9K
15:56 152.10 152.10 151.65 151.65 2.4K
15:57 151.70 151.82 151.70 151.82 4.0K
15:58 151.82 152.12 151.82 152.12 5.6K
15:59 151.98 151.98 151.90 151.90 4.8K
16:00 151.90 153.00 151.00 152.05 43.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし