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
09:30 151.22 151.22 151.19 151.19 9.2K
09:33 151.73 151.73 151.73 151.73 0.2K
09:34 150.02 152.88 150.02 152.88 0.9K
09:35 152.88 152.88 151.45 151.45 0.6K
09:36 152.88 152.88 150.12 150.12 0.8K
09:37 151.15 151.15 151.08 151.08 1.1K
09:38 152.87 152.87 152.87 152.87 1.2K
09:39 152.50 152.50 152.50 152.50 0.6K
09:40 153.06 153.06 153.06 153.06 0.4K
09:43 153.33 153.33 153.33 153.33 0.6K
09:45 152.11 152.11 152.11 152.11 1.3K
09:47 151.51 151.51 151.22 151.22 0.9K
09:48 151.62 151.62 151.62 151.62 1.1K
09:51 151.38 151.38 151.38 151.38 1.5K
09:56 152.83 152.83 152.83 152.83 0.6K
09:58 152.57 152.57 152.57 152.57 0.8K
10:00 152.87 152.87 152.87 152.87 0.3K
10:02 152.30 152.33 151.06 151.06 1.4K
10:05 151.89 151.89 151.89 151.89 0.5K
10:06 151.89 151.89 151.89 151.89 0.2K
10:07 151.15 151.15 151.15 151.15 0.3K
10:08 151.58 153.00 151.58 153.00 1.2K
10:09 153.04 153.50 153.04 153.50 1.5K
10:10 152.97 152.97 152.97 152.97 0.8K
10:13 152.77 152.77 152.77 152.77 0.9K
10:14 152.77 152.77 152.77 152.77 0.3K
10:15 152.77 152.77 152.77 152.77 0.6K
10:17 152.68 152.68 152.68 152.68 0.3K
10:18 153.14 153.14 153.14 153.14 0.5K
10:19 153.57 153.57 152.09 152.09 2.2K
10:20 152.24 153.47 152.24 153.47 0.5K
10:21 153.58 155.00 153.38 155.00 10.9K
10:22 154.99 155.50 154.99 155.19 3.3K
10:23 155.19 155.99 155.19 155.49 4.7K
10:24 155.57 155.57 154.42 154.74 3.2K
10:25 154.61 154.64 154.61 154.63 2.5K
10:26 154.79 154.79 154.79 154.79 0.4K
10:27 155.24 155.24 155.24 155.24 0.4K
10:28 154.50 154.79 153.69 153.69 2.6K
10:30 154.85 154.85 152.39 152.39 1.4K
10:34 153.42 153.42 153.42 153.41 0.4K
10:36 152.38 152.38 152.38 152.38 0.5K
10:37 152.50 152.78 152.50 152.78 2.8K
10:38 152.74 152.74 152.74 152.74 0.2K
10:40 152.60 152.60 152.60 152.60 0.2K
10:41 152.69 152.69 152.69 152.69 0.7K
10:42 153.30 153.30 153.30 153.30 1.7K
10:43 153.19 153.30 153.19 153.29 0.5K
10:44 153.30 153.55 153.30 153.55 0.7K
10:47 153.66 153.66 153.61 153.61 1.2K
10:49 153.63 153.63 153.63 153.63 1.2K
10:51 153.87 153.87 153.87 153.87 0.1K
10:52 153.44 153.87 153.44 153.87 0.6K
10:53 153.70 153.70 153.70 153.70 0.1K
10:54 154.29 154.29 153.82 153.82 1.6K
10:55 153.84 153.84 153.44 153.60 3.1K
11:00 154.00 154.00 154.00 154.00 0.8K
11:01 154.19 154.19 154.09 154.09 0.4K
11:02 153.81 154.20 153.81 154.20 1.4K
11:03 153.77 153.77 153.77 153.77 0.6K
11:05 153.81 154.10 153.81 154.10 0.4K
11:06 153.92 154.10 153.78 153.78 0.9K
11:08 153.71 153.71 153.25 153.25 1.4K
11:09 153.28 153.28 152.99 152.99 1.7K
11:10 153.18 153.18 153.18 153.18 0.1K
11:11 153.71 153.71 153.63 153.63 6.9K
11:13 154.38 154.38 154.38 154.38 1.2K
11:14 154.06 154.06 154.06 154.06 0.8K
11:15 153.96 153.96 153.96 153.96 1.1K
11:17 154.07 154.07 154.07 154.07 0.3K
11:18 153.85 153.85 153.85 153.85 0.3K
11:19 154.07 154.07 154.07 154.07 0.3K
11:22 154.09 154.09 154.09 154.09 0.8K
11:23 153.93 153.93 153.93 153.93 0.3K
11:25 153.58 153.58 153.58 153.58 0.3K
11:27 153.85 153.85 153.85 153.85 0.8K
11:29 153.63 154.28 153.63 154.28 1.0K
11:32 154.40 154.40 154.13 154.13 2.3K
11:34 154.04 154.26 154.04 154.04 0.7K
11:35 154.30 154.30 154.30 154.30 0.2K
11:36 154.16 154.16 154.16 154.16 0.9K
11:37 154.20 154.20 154.20 154.20 1.1K
11:41 154.43 154.50 154.43 154.44 2.3K
11:44 153.74 153.74 153.74 153.74 0.2K
11:45 154.10 154.10 154.10 154.10 0.2K
11:46 154.43 154.43 154.07 154.07 1.9K
11:48 154.40 154.51 154.33 154.32 3.0K
11:49 153.84 153.84 153.84 153.84 3.8K
11:52 154.48 154.67 154.48 154.67 0.9K
11:53 155.00 155.00 155.00 155.00 0.2K
11:54 154.34 155.06 154.34 155.06 4.0K
11:55 154.99 154.99 154.67 154.67 0.8K
11:56 155.04 155.04 155.04 155.04 1.2K
11:57 155.50 155.50 155.50 155.50 0.8K
11:58 155.64 155.64 155.62 155.62 2.4K
12:00 154.95 154.95 154.95 154.95 0.5K
12:02 155.02 155.02 155.02 155.02 0.3K
12:03 155.66 156.00 155.66 156.00 2.9K
12:04 155.91 155.91 155.91 155.91 0.1K
12:05 155.81 155.81 155.81 155.81 1.1K
12:06 155.20 155.35 155.20 155.35 0.3K
12:07 155.03 155.03 155.01 155.01 0.6K
12:08 155.09 155.09 155.09 155.09 0.6K
12:10 154.60 154.61 154.60 154.61 0.6K
12:11 154.60 154.62 154.60 154.62 1.1K
12:12 154.60 154.69 154.60 154.69 0.6K
12:13 155.00 155.18 155.00 155.18 1.0K
12:14 155.18 155.18 155.18 155.18 0.5K
12:15 154.98 154.98 154.83 154.83 0.6K
12:17 155.46 155.55 155.46 155.54 1.2K
12:18 155.15 155.15 155.13 155.13 0.4K
12:19 154.94 154.94 154.69 154.69 1.3K
12:20 154.98 154.98 154.98 154.98 0.4K
12:21 154.63 154.63 154.63 154.63 0.4K
12:23 154.76 154.76 154.74 154.74 2.0K
12:24 154.53 154.53 154.53 154.53 0.2K
12:25 154.54 154.54 154.54 154.54 5.3K
12:26 154.55 154.56 154.55 154.56 0.3K
12:27 154.56 154.57 154.56 154.57 1.3K
12:28 154.59 154.59 154.59 154.59 1.4K
12:29 155.12 155.12 155.12 155.12 0.9K
12:32 154.81 154.81 154.02 154.02 1.4K
12:34 154.07 154.07 154.04 154.04 0.4K
12:35 154.03 154.03 153.87 153.87 1.0K
12:36 154.09 154.09 154.09 154.09 0.2K
12:37 154.09 154.09 154.09 154.09 0.2K
12:38 154.30 154.30 154.30 154.30 0.4K
12:39 154.94 154.94 154.34 154.34 1.8K
12:45 154.46 154.46 154.46 154.46 0.1K
12:47 154.59 154.80 154.59 154.80 1.1K
12:50 154.63 154.63 154.63 154.63 0.7K
12:55 154.84 154.84 154.84 154.84 0.5K
12:57 154.82 154.82 154.82 154.82 0.5K
12:58 154.81 154.81 154.81 154.81 0.2K
12:59 154.84 154.84 154.84 154.84 0.5K
13:00 154.79 154.79 154.79 154.79 0.4K
13:01 154.71 154.71 154.71 154.71 0.2K
13:02 155.00 155.00 154.69 154.69 5.8K
13:04 154.97 154.97 154.97 154.97 0.8K
13:08 154.86 154.86 154.86 154.85 0.9K
13:13 155.17 155.17 155.17 155.17 1.3K
13:20 154.76 154.76 154.76 154.76 0.5K
13:25 154.81 154.95 154.81 154.95 2.7K
13:26 154.94 154.94 154.71 154.71 1.0K
13:27 154.39 154.39 154.39 154.39 0.5K
13:31 154.60 154.66 154.60 154.66 0.9K
13:38 154.31 154.31 154.31 154.30 0.8K
13:40 154.67 154.67 154.67 154.67 0.2K
13:42 154.52 154.52 154.52 154.52 1.1K
13:46 154.52 154.52 154.40 154.40 1.0K
13:49 154.60 154.60 154.60 154.60 0.2K
13:51 154.48 154.60 154.36 154.60 0.6K
13:52 154.84 154.84 154.48 154.48 0.2K
13:53 154.55 154.65 154.55 154.65 1.3K
13:57 155.02 155.02 155.02 155.01 1.6K
14:01 154.48 154.48 154.48 154.48 0.7K
14:02 154.53 154.53 153.46 153.46 1.7K
14:03 153.93 153.93 153.93 153.93 0.2K
14:04 153.66 153.66 153.09 153.09 1.4K
14:05 153.03 153.03 153.03 153.03 0.6K
14:09 153.20 153.20 153.20 153.20 0.3K
14:10 153.20 153.20 152.42 152.42 0.3K
14:11 153.36 153.36 153.36 153.36 0.4K
14:12 153.23 153.23 153.23 153.23 0.3K
14:13 153.30 153.30 153.30 153.30 5.2K
14:16 152.84 152.84 152.84 152.84 1.2K
14:17 152.84 152.98 152.84 152.98 3.7K
14:27 153.41 153.41 153.41 153.41 1.4K
14:33 153.48 153.48 153.48 153.48 1.2K
14:34 153.80 153.80 153.80 153.80 1.0K
14:35 154.14 154.14 154.14 154.14 1.0K
14:38 153.77 153.77 153.77 153.77 0.6K
14:41 153.97 154.00 153.97 154.00 1.9K
14:44 153.86 153.86 153.84 153.84 0.7K
14:46 153.49 153.49 153.49 153.49 0.9K
14:50 153.47 153.47 153.47 153.47 0.9K
14:51 153.53 153.53 153.00 153.00 1.6K
14:52 153.38 153.38 153.38 153.38 1.6K
14:55 153.64 153.64 153.15 153.15 0.6K
14:56 153.00 153.00 153.00 153.00 0.4K
14:57 153.23 153.23 153.23 153.23 0.8K
15:01 153.07 153.07 153.07 153.07 4.7K
15:03 153.13 153.13 153.13 153.13 0.2K
15:04 152.81 152.81 152.81 152.81 0.8K
15:05 152.85 152.85 152.85 152.85 3.2K
15:07 152.84 152.84 152.70 152.73 13.2K
15:08 152.88 152.88 152.88 152.88 1.9K
15:11 152.92 152.92 152.79 152.79 1.5K
15:14 152.96 152.96 152.96 152.96 0.2K
15:16 153.00 153.00 152.81 152.88 7.9K
15:17 152.34 152.34 152.34 152.34 1.6K
15:18 152.19 152.19 152.19 152.19 0.4K
15:19 152.16 152.16 151.59 152.08 4.4K
15:20 152.08 152.41 152.05 152.41 4.0K
15:21 152.26 152.26 152.26 152.26 0.3K
15:22 152.53 152.53 152.53 152.53 0.9K
15:24 152.90 153.18 152.90 153.18 0.7K
15:26 152.93 153.18 152.92 153.18 3.0K
15:27 153.22 153.66 153.22 153.22 1.2K
15:30 152.84 153.00 152.84 153.00 0.7K
15:32 152.91 152.95 152.91 152.95 1.5K
15:33 152.96 152.96 152.96 152.96 0.6K
15:34 153.00 153.00 152.55 152.55 3.7K
15:35 152.60 152.60 152.55 152.55 1.5K
15:38 152.83 152.83 152.83 152.82 1.2K
15:42 153.00 153.00 153.00 153.00 2.9K
15:43 153.30 153.33 153.30 153.33 1.1K
15:46 153.21 153.21 153.21 153.21 0.6K
15:47 153.06 153.50 153.06 153.50 4.5K
15:48 153.46 153.46 153.46 153.46 1.5K
15:49 153.16 153.16 153.16 153.16 0.4K
15:50 153.31 153.31 153.31 153.31 1.2K
15:52 153.32 153.32 153.31 153.31 0.8K
15:53 153.79 153.79 153.77 153.77 2.4K
15:54 153.88 154.09 153.88 154.09 3.5K
15:55 153.83 154.35 153.83 154.34 3.4K
15:56 154.48 154.62 154.03 154.16 6.4K
15:57 154.45 154.45 154.15 154.15 2.3K
15:58 154.41 154.41 154.30 154.31 4.9K
15:59 154.33 154.58 154.33 154.57 37.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし