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
09:30 128.99 129.97 128.99 129.97 9.2K
09:31 130.78 130.78 129.41 129.92 0.7K
09:32 129.00 132.47 129.00 132.07 13.5K
09:33 132.48 133.74 131.97 131.97 8.1K
09:34 131.33 131.33 131.10 131.10 2.4K
09:35 131.98 131.98 131.31 131.31 0.9K
09:36 131.88 132.00 131.88 132.00 4.9K
09:37 132.13 132.13 132.13 132.13 1.6K
09:38 132.13 132.33 131.65 131.65 14.1K
09:39 131.64 132.39 131.64 132.39 3.1K
09:40 131.56 131.56 131.56 131.56 0.6K
09:41 131.51 131.51 131.51 131.51 0.5K
09:42 130.62 131.50 130.62 131.00 0.8K
09:43 131.00 131.00 131.00 131.00 0.4K
09:44 131.68 131.68 131.65 131.65 0.9K
09:45 131.68 132.30 131.68 132.30 1.3K
09:46 132.50 133.00 132.50 133.00 3.1K
09:47 133.50 133.50 131.91 132.46 3.5K
09:50 132.46 132.46 132.46 132.46 0.8K
09:51 132.36 132.55 132.31 132.55 0.9K
09:52 132.55 132.55 131.96 131.96 1.2K
09:53 132.55 133.07 132.55 133.07 6.8K
09:54 133.34 133.81 133.19 133.19 3.0K
09:55 133.19 133.19 133.05 133.08 1.0K
09:56 133.27 133.27 133.27 133.26 1.2K
09:57 133.30 133.30 133.08 133.30 0.8K
09:58 133.44 133.44 133.30 133.30 1.3K
10:00 133.35 133.35 133.22 133.25 1.0K
10:01 133.71 133.71 133.33 133.33 2.9K
10:02 133.35 133.80 133.35 133.80 0.7K
10:03 134.00 134.00 134.00 134.00 1.3K
10:04 133.75 133.75 133.13 133.64 2.9K
10:05 133.33 133.33 133.33 133.33 0.1K
10:06 133.18 133.18 133.18 133.18 0.4K
10:07 133.60 133.60 133.21 133.21 1.6K
10:09 132.92 132.92 132.92 132.92 0.1K
10:10 133.37 133.37 132.85 132.85 3.9K
10:11 133.59 133.59 132.63 132.63 12.9K
10:12 132.57 133.00 132.57 132.85 11.3K
10:13 133.17 133.17 133.15 133.15 2.7K
10:14 133.07 133.07 132.86 132.97 6.7K
10:15 132.82 133.00 132.16 132.16 5.8K
10:16 132.07 132.07 131.84 131.84 1.9K
10:17 131.36 131.51 131.09 131.09 3.9K
10:18 131.08 131.91 131.08 131.91 2.3K
10:19 132.00 132.00 132.00 132.00 1.0K
10:21 132.22 132.22 132.22 132.22 0.6K
10:22 131.34 131.50 131.00 131.50 5.2K
10:23 132.16 132.16 132.16 132.16 1.5K
10:24 131.95 131.95 131.95 131.95 0.2K
10:25 131.95 131.95 131.06 131.06 3.0K
10:26 131.05 131.05 129.77 130.00 3.1K
10:27 130.07 130.07 129.90 129.90 1.1K
10:28 130.27 130.27 130.27 130.27 0.3K
10:29 130.65 130.65 130.55 130.64 0.9K
10:30 130.62 130.62 130.45 130.45 1.9K
10:32 129.53 129.53 129.53 129.53 0.3K
10:33 129.87 129.87 129.87 129.87 0.9K
10:34 130.30 130.30 130.30 130.30 1.2K
10:35 130.00 130.00 130.00 130.00 0.3K
10:36 130.34 130.34 130.34 130.34 0.9K
10:37 130.44 130.44 130.44 130.44 0.4K
10:38 130.50 130.50 130.50 130.50 0.7K
10:39 130.81 130.81 130.81 130.81 0.4K
10:40 130.77 130.77 130.77 130.77 1.1K
10:42 130.88 130.88 130.77 130.77 0.5K
10:43 130.64 130.64 130.56 130.56 3.4K
10:44 131.22 131.22 131.22 131.22 2.6K
10:45 130.96 130.96 130.96 130.96 0.2K
10:46 130.71 130.71 130.71 130.71 0.7K
10:47 130.71 130.81 130.71 130.81 1.8K
10:48 131.36 131.36 131.36 131.36 2.3K
10:49 130.92 130.92 130.92 130.92 1.8K
10:51 131.57 131.57 131.57 131.57 1.0K
10:55 131.07 131.41 131.07 131.41 0.5K
10:56 131.37 131.37 131.37 131.37 3.2K
10:58 131.40 131.40 131.40 131.40 0.4K
10:59 131.40 131.40 131.36 131.36 1.3K
11:01 131.00 131.00 131.00 131.00 0.8K
11:03 129.52 129.52 129.52 129.52 13.4K
11:04 129.43 129.43 129.43 129.43 0.4K
11:05 128.82 129.30 128.81 129.30 1.1K
11:06 129.45 129.65 129.45 129.65 0.6K
11:09 129.65 129.65 129.65 129.65 1.3K
11:10 130.04 130.04 129.85 129.85 0.5K
11:11 129.66 129.66 129.66 129.66 0.4K
11:12 129.75 129.75 129.75 129.75 0.1K
11:13 129.75 129.75 129.75 129.75 0.1K
11:14 129.94 130.21 129.94 130.21 3.9K
11:17 129.80 129.90 129.80 129.90 0.5K
11:19 130.01 130.15 130.00 130.15 0.9K
11:23 129.98 129.98 129.98 129.98 0.1K
11:24 129.97 129.97 129.97 129.97 0.5K
11:28 129.97 129.97 129.97 129.97 0.9K
11:31 129.99 129.99 129.99 129.99 0.2K
11:32 130.28 130.56 130.22 130.22 2.2K
11:33 130.17 130.17 130.17 130.17 0.2K
11:34 130.09 130.09 129.76 129.76 4.4K
11:35 130.09 130.10 130.01 130.01 0.7K
11:36 130.01 130.10 130.01 130.10 7.5K
11:38 130.00 130.00 129.81 129.96 1.2K
11:39 130.00 130.25 130.00 130.03 3.4K
11:40 130.03 130.03 130.03 130.03 0.9K
11:41 130.35 130.41 130.35 130.41 1.4K
11:42 130.25 130.25 129.99 129.99 3.1K
11:45 130.77 131.14 130.77 131.14 3.3K
11:46 131.12 131.12 130.80 130.80 1.2K
11:48 131.00 131.00 131.00 131.00 0.9K
11:51 130.68 130.68 130.68 130.68 0.8K
11:53 130.75 130.75 130.50 130.50 2.3K
11:54 130.34 130.34 130.34 130.34 0.2K
11:55 130.50 130.50 130.50 130.50 0.1K
11:57 130.61 130.61 130.61 130.61 4.6K
11:58 131.00 131.00 131.00 131.00 4.1K
11:59 131.16 131.16 131.16 131.16 0.4K
12:00 131.08 131.08 131.08 131.07 0.8K
12:01 131.35 131.35 131.27 131.27 1.5K
12:04 130.99 130.99 130.99 130.99 0.5K
12:06 130.98 130.98 130.98 130.98 0.3K
12:07 130.97 131.26 130.72 131.26 2.2K
12:12 131.18 131.62 131.18 131.45 1.8K
12:13 131.62 131.62 131.62 131.62 0.2K
12:14 131.63 131.63 131.63 131.63 0.4K
12:15 131.02 131.02 131.02 131.02 0.9K
12:18 131.03 131.03 131.03 131.03 1.1K
12:23 131.28 131.28 131.28 131.28 0.5K
12:25 131.00 131.00 131.00 131.00 0.7K
12:27 131.19 131.19 131.19 131.19 1.1K
12:30 130.70 130.70 130.70 130.70 0.2K
12:31 130.88 131.09 130.88 131.00 3.4K
12:32 130.88 130.88 130.88 130.88 1.9K
12:34 130.88 130.88 130.84 130.84 1.9K
12:35 131.00 131.00 131.00 131.00 1.4K
12:36 130.91 130.91 130.91 130.91 0.1K
12:37 130.70 130.70 130.70 130.70 0.6K
12:38 130.43 130.58 130.43 130.57 3.6K
12:39 130.57 130.57 130.57 130.57 0.2K
12:40 130.44 130.44 130.33 130.33 6.0K
12:41 130.64 130.64 130.64 130.64 3.6K
12:42 130.64 130.64 130.62 130.62 4.0K
12:44 130.36 130.36 130.36 130.36 1.4K
12:46 130.02 130.16 129.87 129.87 1.7K
12:47 130.32 130.32 130.25 130.25 1.4K
12:48 130.43 130.43 130.36 130.36 1.8K
12:52 130.54 130.54 130.54 130.54 0.5K
12:53 130.29 130.29 130.29 130.29 0.8K
12:57 130.48 130.48 130.11 130.11 2.3K
12:58 130.01 130.01 130.00 130.00 1.5K
13:05 130.32 130.32 130.32 130.32 0.8K
13:07 130.41 130.41 130.41 130.41 0.3K
13:08 130.36 130.36 130.36 130.36 0.4K
13:09 130.32 130.32 130.20 130.20 1.0K
13:10 129.84 129.84 129.80 129.80 5.2K
13:13 130.09 130.09 130.09 130.09 1.2K
13:15 130.08 130.22 130.08 130.07 0.6K
13:16 130.42 130.42 130.42 130.42 1.2K
13:18 130.52 130.52 130.28 130.28 0.7K
13:23 130.57 130.57 130.57 130.57 0.2K
13:24 130.56 130.56 130.56 130.56 1.1K
13:26 130.33 130.33 130.33 130.32 0.6K
13:27 130.78 130.78 130.78 130.78 1.4K
13:28 130.75 130.75 130.75 130.75 0.3K
13:30 130.79 130.80 130.79 130.80 0.6K
13:33 130.84 130.84 130.84 130.84 0.9K
13:35 130.71 130.71 130.71 130.71 1.0K
13:40 130.83 130.83 130.83 130.83 1.3K
13:43 131.17 131.17 131.17 131.17 5.6K
13:44 131.17 131.17 131.17 131.17 0.7K
13:45 130.93 131.15 130.93 131.15 0.4K
13:46 131.14 131.14 131.14 131.14 0.2K
13:47 130.81 130.81 130.72 130.72 3.0K
13:51 131.05 131.05 131.05 131.04 0.7K
13:55 130.91 130.91 130.91 130.91 0.8K
13:56 130.72 130.72 130.47 130.47 1.8K
13:58 130.47 130.47 130.47 130.47 0.3K
13:59 130.62 130.62 130.62 130.62 1.0K
14:01 130.60 130.60 130.56 130.56 1.6K
14:04 130.89 130.89 130.72 130.72 1.9K
14:05 130.84 130.86 130.77 130.77 0.7K
14:06 131.16 131.16 131.16 131.16 2.3K
14:10 131.27 131.44 131.27 131.44 0.9K
14:12 131.44 131.44 131.44 131.44 0.3K
14:14 131.28 131.28 131.28 131.28 0.5K
14:16 131.49 131.49 131.49 131.49 0.6K
14:17 131.54 131.59 131.54 131.59 1.9K
14:18 131.59 131.59 131.59 131.59 2.3K
14:19 131.63 131.63 131.63 131.63 0.5K
14:20 131.76 131.76 131.76 131.76 0.2K
14:21 131.76 131.76 131.76 131.76 0.5K
14:22 131.75 131.75 131.74 131.74 0.7K
14:24 131.82 131.82 131.82 131.82 0.6K
14:27 131.93 131.93 131.93 131.93 0.4K
14:29 131.85 131.85 131.72 131.72 2.0K
14:33 131.76 131.76 131.76 131.76 0.1K
14:34 131.40 131.40 131.40 131.40 1.6K
14:35 131.35 131.35 131.25 131.25 0.4K
14:36 131.25 131.25 131.25 131.25 0.8K
14:37 131.16 131.44 131.16 131.44 1.9K
14:40 131.59 131.59 131.59 131.59 0.6K
14:42 131.71 131.75 131.71 131.75 2.4K
14:45 131.88 131.88 131.88 131.88 0.7K
14:48 131.87 131.87 131.87 131.87 0.5K
14:51 131.89 131.89 131.76 131.76 2.9K
14:52 131.54 131.54 131.54 131.54 2.3K
14:53 131.54 131.54 131.54 131.54 1.0K
14:55 131.60 131.60 131.60 131.60 0.9K
14:56 131.14 131.14 131.14 131.14 0.4K
14:58 130.86 130.97 130.86 130.97 1.3K
15:00 130.73 130.73 130.50 130.50 1.5K
15:02 130.53 130.53 130.53 130.53 0.1K
15:03 131.11 131.11 130.98 130.98 3.6K
15:04 131.00 131.00 131.00 131.00 0.8K
15:08 131.11 131.28 131.11 131.28 2.2K
15:09 131.27 131.27 131.27 131.26 1.0K
15:10 131.26 131.26 131.26 131.26 0.4K
15:12 131.19 131.19 131.19 131.19 0.5K
15:13 131.40 131.70 131.40 131.70 1.8K
15:14 131.64 131.64 131.64 131.64 1.1K
15:15 131.77 131.77 131.77 131.76 1.1K
15:16 132.08 132.13 132.08 132.13 1.3K
15:18 132.23 132.23 132.23 132.23 0.2K
15:19 132.15 132.15 132.15 132.15 0.8K
15:20 132.26 132.26 132.26 132.26 0.3K
15:21 132.15 132.15 131.97 131.97 5.0K
15:22 131.96 131.96 131.84 131.84 1.2K
15:23 131.91 132.01 131.91 131.91 2.4K
15:24 131.84 131.84 131.84 131.84 0.2K
15:25 131.70 131.70 131.58 131.58 1.9K
15:26 131.58 131.58 131.58 131.58 0.3K
15:27 131.58 131.58 131.58 131.58 0.3K
15:28 131.82 131.82 131.82 131.82 1.9K
15:29 131.81 131.81 131.70 131.70 1.5K
15:30 131.70 131.70 131.70 131.70 0.6K
15:31 131.64 131.64 131.64 131.64 2.3K
15:35 131.42 131.42 131.42 131.42 1.5K
15:36 131.40 131.40 131.40 131.40 1.6K
15:38 131.10 131.19 131.10 131.19 3.3K
15:40 130.89 130.89 130.89 130.89 1.3K
15:42 130.92 131.11 130.92 131.11 2.5K
15:43 131.01 131.01 130.99 130.99 1.6K
15:45 131.15 131.15 131.15 131.15 0.7K
15:46 131.26 131.26 131.26 131.26 7.8K
15:47 131.47 131.47 131.47 131.47 0.4K
15:48 131.63 131.63 131.53 131.53 3.5K
15:49 131.61 131.61 131.61 131.60 0.8K
15:50 131.65 131.73 131.65 131.73 1.6K
15:51 131.71 131.71 131.67 131.67 2.3K
15:52 131.70 131.82 131.61 131.61 4.1K
15:53 131.96 131.96 131.96 131.96 0.8K
15:54 131.95 131.95 131.74 131.75 2.6K
15:55 131.73 131.73 131.73 131.73 1.6K
15:56 131.73 131.73 131.50 131.50 3.4K
15:57 131.63 131.63 131.53 131.63 6.0K
15:58 131.53 131.57 131.27 131.38 8.8K
15:59 131.29 131.36 131.16 131.32 44.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし