Root Inc (ROOT)

ROOT
🏛️ アメリカ →
90.74
最終更新: 2025-10-02
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
09:30 121.31 121.31 119.72 120.18 21.6K
09:31 121.35 121.49 121.23 121.49 4.4K
09:32 121.95 122.38 121.82 122.38 3.5K
09:33 122.38 122.77 122.29 122.77 1.4K
09:34 122.57 123.00 122.57 123.00 6.6K
09:35 123.00 123.00 123.00 123.00 0.6K
09:36 123.00 123.54 123.00 123.54 0.9K
09:37 124.12 124.25 123.61 123.61 3.6K
09:38 123.77 123.77 122.72 122.72 1.8K
09:40 123.00 123.00 122.48 123.00 0.8K
09:41 123.00 123.00 123.00 123.00 0.6K
09:42 123.00 123.00 122.82 122.82 0.5K
09:43 122.92 122.97 122.34 122.83 0.8K
09:44 122.90 122.90 122.50 122.50 0.4K
09:45 122.53 122.59 122.50 122.59 1.3K
09:46 122.58 122.58 121.97 121.97 0.8K
09:47 122.03 122.03 122.00 122.00 1.7K
09:48 121.88 121.88 121.68 121.78 1.5K
09:49 121.78 121.78 121.78 121.78 1.2K
09:50 121.69 121.69 121.69 121.69 0.3K
09:51 121.78 121.78 121.78 121.78 0.4K
09:54 121.77 121.92 121.77 121.92 0.5K
09:55 121.77 121.77 121.63 121.63 0.8K
09:56 121.63 121.63 121.59 121.59 0.5K
09:57 121.63 121.63 121.63 121.63 0.9K
09:58 121.63 121.63 121.63 121.63 1.9K
10:00 121.63 121.63 121.55 121.55 1.6K
10:01 121.55 121.55 121.01 121.01 1.5K
10:02 121.13 121.13 121.13 121.13 0.3K
10:03 121.12 121.12 121.06 121.12 0.7K
10:04 120.91 121.11 120.91 121.06 0.7K
10:05 121.09 121.09 121.09 121.09 0.6K
10:06 121.06 121.06 121.06 121.06 0.4K
10:07 120.96 121.55 120.95 121.55 11.6K
10:08 122.84 122.84 122.40 122.40 4.2K
10:09 122.41 122.41 122.40 122.41 1.6K
10:11 122.41 123.47 122.41 123.47 3.8K
10:12 123.93 124.17 123.93 123.96 1.4K
10:13 123.80 124.28 123.64 124.20 3.3K
10:14 124.16 124.16 124.15 124.15 1.0K
10:15 124.15 124.15 123.99 123.99 1.9K
10:17 124.16 124.16 124.03 124.07 3.6K
10:18 124.04 124.21 124.04 124.04 1.8K
10:19 124.05 124.05 124.05 124.05 0.3K
10:20 123.93 123.93 123.66 123.66 2.1K
10:21 123.43 123.63 123.00 123.00 2.2K
10:22 123.51 123.51 123.51 123.51 15.9K
10:23 123.50 123.50 123.50 123.50 0.5K
10:24 123.51 123.51 123.00 123.00 0.7K
10:25 122.31 122.72 122.31 122.72 1.7K
10:27 122.69 123.49 122.69 123.13 3.9K
10:28 123.79 123.81 123.76 123.81 1.0K
10:29 123.57 123.57 123.41 123.41 1.6K
10:31 123.51 123.51 123.51 123.51 1.0K
10:36 123.55 123.55 123.55 123.55 2.4K
10:37 123.89 124.14 123.00 124.14 5.0K
10:38 124.17 124.38 124.17 124.38 1.1K
10:39 124.37 124.37 124.37 124.37 0.2K
10:40 124.00 124.00 124.00 124.00 1.3K
10:41 123.99 123.99 123.99 123.99 2.1K
10:42 124.25 124.25 124.25 124.25 0.2K
10:43 124.06 124.06 124.06 124.06 0.3K
10:44 123.98 123.98 123.93 123.93 2.7K
10:45 123.86 123.86 123.39 123.39 3.9K
10:50 122.93 123.07 122.93 123.07 1.0K
10:51 123.36 123.36 122.97 122.97 1.1K
10:54 122.50 122.56 122.36 122.56 0.7K
10:55 122.19 122.19 121.82 121.82 1.3K
10:56 121.92 121.92 121.92 121.92 0.9K
10:58 122.20 122.30 122.12 122.12 1.1K
10:59 122.14 122.26 121.83 122.17 0.7K
11:00 122.42 122.42 122.06 122.06 1.5K
11:03 121.98 121.98 121.98 121.98 0.2K
11:04 121.82 121.82 121.82 121.82 0.2K
11:05 121.92 121.92 121.92 121.92 0.2K
11:06 122.12 122.12 121.95 121.95 1.1K
11:08 122.11 122.11 122.11 122.11 0.8K
11:10 122.53 122.53 122.52 122.52 1.4K
11:11 122.81 122.81 122.81 122.81 1.0K
11:12 123.01 123.01 122.61 122.61 1.7K
11:13 122.61 122.61 122.61 122.61 0.2K
11:14 122.52 122.52 122.52 122.52 3.5K
11:18 122.46 122.46 122.46 122.46 3.1K
11:25 122.33 122.74 122.33 122.74 3.1K
11:26 122.74 122.74 122.74 122.74 0.3K
11:27 122.74 122.74 122.74 122.74 0.2K
11:28 122.59 122.59 122.59 122.59 0.6K
11:29 122.42 122.53 122.42 122.53 0.9K
11:30 122.83 122.83 122.83 122.83 1.3K
11:31 122.90 122.90 122.90 122.90 0.3K
11:32 122.90 122.92 122.88 122.89 1.0K
11:33 123.00 123.16 122.96 123.16 2.6K
11:34 123.14 123.14 122.98 122.98 2.8K
11:39 123.08 123.08 123.08 123.08 0.7K
11:40 123.27 123.27 123.27 123.27 0.8K
11:41 122.89 123.15 122.89 123.06 3.1K
11:43 123.07 123.07 122.98 122.98 1.3K
11:44 122.67 122.67 122.37 122.37 1.6K
11:45 122.58 122.58 122.58 122.58 0.6K
11:47 122.92 122.92 122.92 122.92 0.5K
11:48 122.94 123.10 122.92 123.10 2.4K
11:49 122.88 122.88 122.88 122.88 1.2K
11:52 122.79 122.79 122.79 122.79 1.3K
11:53 122.65 122.65 122.65 122.65 0.4K
11:55 122.65 122.65 122.65 122.65 0.4K
11:57 123.00 123.00 123.00 123.00 1.8K
11:58 123.15 123.15 123.15 123.15 0.4K
11:59 123.10 123.10 123.10 123.10 0.5K
12:00 123.05 123.05 123.05 123.05 0.9K
12:02 123.43 123.43 123.33 123.33 0.6K
12:03 123.18 123.18 122.89 122.89 2.1K
12:04 122.85 122.85 122.76 122.76 1.8K
12:10 122.70 122.70 122.70 122.70 2.1K
12:16 122.46 122.46 122.46 122.46 0.3K
12:17 122.35 122.35 122.35 122.35 1.3K
12:19 122.48 122.48 122.48 122.48 1.0K
12:24 122.50 122.50 122.50 122.50 0.8K
12:25 122.58 122.58 122.58 122.58 0.1K
12:26 122.59 122.78 122.43 122.64 5.6K
12:27 122.64 122.64 122.50 122.50 3.0K
12:28 122.55 122.55 122.55 122.55 0.4K
12:31 122.45 122.45 122.45 122.45 2.8K
12:32 122.38 122.38 122.37 122.37 1.9K
12:35 121.50 121.50 121.41 121.41 1.1K
12:37 121.41 121.41 121.41 121.41 0.7K
12:39 121.45 121.45 121.45 121.45 1.1K
12:40 121.64 121.64 121.64 121.64 0.3K
12:42 121.40 121.40 121.40 121.40 0.3K
12:44 121.27 121.74 121.27 121.74 0.4K
12:45 121.74 121.74 121.74 121.74 0.1K
12:46 121.43 121.43 121.30 121.29 0.3K
12:47 121.44 121.44 121.44 121.44 0.2K
12:48 121.40 121.40 121.40 121.40 0.8K
12:49 121.29 121.37 121.29 121.37 1.4K
12:50 121.53 121.53 121.53 121.53 0.5K
12:51 121.50 121.50 121.50 121.50 0.1K
12:52 121.45 121.46 121.45 121.46 1.0K
12:56 121.57 121.57 121.57 121.57 1.2K
12:57 121.55 121.56 121.55 121.56 0.4K
12:58 121.55 121.55 121.55 121.55 0.2K
12:59 121.40 121.40 121.40 121.40 0.4K
13:00 121.40 121.40 121.40 121.40 0.7K
13:01 121.50 121.50 121.45 121.45 1.6K
13:02 121.41 121.44 121.37 121.44 1.3K
13:03 121.45 121.45 121.45 121.45 0.9K
13:04 121.20 121.20 121.20 121.20 1.4K
13:05 121.23 121.23 121.22 121.22 1.1K
13:06 121.03 121.03 120.80 120.80 3.0K
13:08 120.84 120.84 120.84 120.84 0.5K
13:10 121.05 121.05 121.05 121.05 1.5K
13:11 120.80 120.80 120.65 120.65 2.2K
13:12 120.66 120.66 120.66 120.66 0.2K
13:13 120.67 120.67 120.60 120.60 0.4K
13:14 120.67 121.01 120.67 121.01 3.0K
13:18 120.25 120.25 120.14 120.14 2.0K
13:19 120.41 120.41 120.41 120.41 0.6K
13:20 120.30 120.30 120.30 120.30 0.3K
13:22 120.37 120.37 120.37 120.37 0.5K
13:25 120.41 120.41 120.41 120.41 1.6K
13:26 120.41 120.41 120.01 120.01 1.0K
13:28 120.02 120.02 120.02 120.02 0.3K
13:29 120.32 120.32 120.32 120.32 0.1K
13:30 120.34 120.34 120.34 120.34 2.0K
13:31 120.04 120.04 120.04 120.04 0.2K
13:32 120.32 120.32 120.32 120.32 1.7K
13:34 119.83 119.83 119.83 119.83 1.8K
13:36 119.76 119.76 119.76 119.76 0.4K
13:37 120.00 120.00 120.00 120.00 0.2K
13:39 120.13 120.13 120.13 120.13 0.5K
13:40 119.97 120.37 119.97 120.37 4.2K
13:41 120.43 120.43 120.43 120.43 1.1K
13:42 120.54 120.54 120.54 120.54 1.6K
13:48 120.45 120.45 120.45 120.45 0.9K
13:49 120.33 120.33 120.33 120.33 0.5K
13:53 120.43 120.43 120.20 120.20 0.8K
13:54 120.41 120.41 120.41 120.41 0.9K
14:00 120.36 120.36 120.19 120.19 0.6K
14:01 120.33 120.33 120.33 120.33 1.6K
14:03 120.44 120.44 120.44 120.44 14.4K
14:04 120.82 120.82 120.82 120.82 0.3K
14:06 120.82 121.37 120.79 121.37 4.6K
14:09 121.97 121.97 121.97 121.97 1.4K
14:10 122.19 122.19 122.19 122.19 0.7K
14:13 122.15 122.15 122.15 122.15 0.4K
14:15 122.14 122.19 121.97 121.97 7.3K
14:16 122.00 122.00 121.67 121.67 1.9K
14:17 121.78 121.78 121.78 121.78 0.1K
14:18 121.70 121.70 121.70 121.70 0.6K
14:19 121.71 121.71 121.71 121.71 0.6K
14:20 121.50 121.50 121.50 121.50 0.4K
14:21 121.35 121.35 121.22 121.22 1.2K
14:23 121.42 121.42 121.42 121.42 0.2K
14:24 121.58 121.61 121.58 121.61 1.3K
14:25 121.42 121.42 121.42 121.42 0.1K
14:26 121.23 121.23 121.23 121.23 0.4K
14:27 121.63 121.63 121.63 121.63 1.3K
14:29 121.80 121.80 121.80 121.80 1.4K
14:31 121.73 122.05 121.73 122.05 2.8K
14:33 122.01 122.01 122.01 122.01 2.6K
14:34 121.90 122.09 121.90 122.09 2.5K
14:35 122.05 122.05 122.05 122.05 0.7K
14:36 122.05 122.05 122.05 122.05 0.3K
14:37 122.06 122.06 122.06 122.06 1.6K
14:38 122.08 122.08 122.08 122.08 0.1K
14:39 122.70 122.70 122.32 122.32 3.3K
14:40 122.55 122.55 122.49 122.49 0.9K
14:41 122.29 122.74 122.29 122.40 1.2K
14:42 122.18 122.18 122.18 122.18 1.1K
14:44 122.52 122.52 122.52 122.52 1.4K
14:45 122.47 122.47 122.47 122.47 0.3K
14:46 122.69 122.69 122.69 122.69 1.2K
14:47 122.94 122.94 122.94 122.94 0.9K
14:50 123.05 123.05 123.05 123.05 1.1K
14:52 122.81 122.97 122.81 122.97 1.4K
14:53 122.89 122.89 122.89 122.89 1.2K
14:57 122.95 122.95 122.95 122.95 0.5K
14:58 123.03 123.35 123.03 123.35 2.0K
14:59 123.30 123.36 123.30 123.36 1.7K
15:00 123.26 123.26 123.26 123.26 1.3K
15:02 123.43 123.43 123.43 123.43 0.3K
15:03 123.34 123.58 123.34 123.58 1.5K
15:06 123.32 123.32 123.32 123.32 0.5K
15:07 123.40 123.40 123.40 123.40 0.2K
15:09 123.33 123.33 123.33 123.33 0.5K
15:10 123.21 123.21 123.21 123.21 1.3K
15:11 123.06 123.06 123.06 123.06 1.8K
15:12 123.06 123.10 122.89 122.89 4.6K
15:15 123.00 123.01 122.81 122.81 3.5K
15:16 123.00 123.00 123.00 123.00 0.4K
15:17 123.04 123.04 123.04 123.04 0.7K
15:19 122.89 122.89 122.89 122.89 1.2K
15:20 122.89 122.89 122.72 122.72 1.2K
15:23 122.83 122.83 122.83 122.83 0.4K
15:25 122.70 122.91 122.70 122.91 1.0K
15:27 122.86 122.86 122.86 122.86 0.4K
15:28 122.84 122.88 122.84 122.88 0.8K
15:29 122.75 123.04 122.75 123.04 2.7K
15:30 122.94 122.94 122.83 122.83 0.7K
15:32 123.10 123.10 123.10 123.10 0.5K
15:33 122.95 122.95 122.95 122.95 0.6K
15:34 123.01 123.01 123.01 123.01 0.2K
15:35 123.43 123.43 123.43 123.43 2.7K
15:36 123.48 123.48 123.48 123.48 0.7K
15:38 123.47 123.47 123.46 123.46 2.1K
15:39 123.53 123.65 123.53 123.65 2.2K
15:40 123.89 123.89 123.79 123.78 0.5K
15:41 123.85 123.85 123.85 123.85 1.4K
15:42 123.76 123.76 123.76 123.76 1.0K
15:43 123.78 123.78 123.78 123.78 1.0K
15:44 123.78 123.78 123.61 123.61 2.4K
15:46 123.73 123.73 123.69 123.69 1.2K
15:48 123.55 123.58 123.44 123.58 2.7K
15:49 123.73 123.76 123.73 123.76 5.2K
15:50 123.69 123.79 123.69 123.79 2.0K
15:51 123.75 123.75 123.75 123.75 0.9K
15:52 123.69 123.69 123.69 123.69 1.3K
15:54 123.94 124.13 123.94 124.13 2.7K
15:55 123.27 123.41 123.27 123.41 3.4K
15:56 123.52 123.59 123.52 123.59 1.7K
15:57 123.58 123.77 123.58 123.77 6.7K
15:58 123.61 123.64 123.61 123.64 2.5K
15:59 123.59 123.87 123.55 123.75 49.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし