Root Inc (ROOT)

ROOT
🏛️ アメリカ →
89.51
最終更新: 2025-09-30
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 87.84 87.84 87.30 87.30 16.5K
09:31 87.87 87.87 87.82 87.82 1.0K
09:32 87.55 88.06 87.55 88.06 1.7K
09:33 87.56 88.00 87.41 88.00 1.4K
09:35 87.62 87.62 87.50 87.50 2.0K
09:36 88.39 88.39 87.99 87.99 7.9K
09:37 87.75 87.75 87.75 87.75 0.4K
09:38 88.29 88.29 88.14 88.20 1.0K
09:39 87.62 88.17 87.62 88.17 1.2K
09:41 87.75 87.75 87.75 87.75 0.1K
09:42 87.78 87.78 87.78 87.78 0.6K
09:43 87.88 87.88 87.88 87.88 0.6K
09:44 87.64 87.99 87.56 87.99 1.2K
09:45 87.81 87.88 87.52 87.88 2.6K
09:47 87.70 87.78 87.70 87.78 1.1K
09:48 87.63 87.63 87.63 87.63 0.4K
09:49 87.44 87.44 87.42 87.42 0.6K
09:50 87.64 87.81 87.64 87.68 2.3K
09:52 88.03 88.03 88.03 88.03 3.1K
09:53 87.88 88.03 87.88 88.03 0.3K
09:54 88.02 88.02 88.02 88.02 0.1K
09:55 87.68 87.68 87.68 87.68 1.5K
09:56 88.31 88.31 87.95 87.95 1.0K
09:57 87.75 87.75 87.73 87.73 0.4K
09:58 87.94 87.94 87.92 87.92 0.6K
09:59 87.82 87.82 87.82 87.82 0.9K
10:00 88.02 88.02 88.02 88.02 0.3K
10:01 87.80 87.80 87.80 87.80 0.3K
10:02 88.00 88.00 88.00 88.00 1.1K
10:03 88.07 88.33 88.03 88.03 1.5K
10:04 87.85 87.85 87.85 87.85 1.4K
10:05 87.83 87.98 87.83 87.90 1.7K
10:06 88.06 88.21 88.06 88.20 1.4K
10:07 88.21 88.21 87.82 87.82 5.4K
10:08 87.63 87.63 87.39 87.60 5.4K
10:09 87.88 87.88 87.60 87.60 0.8K
10:10 87.74 87.86 87.72 87.86 1.1K
10:13 87.70 87.98 87.70 87.98 1.5K
10:16 87.89 87.89 87.89 87.89 1.9K
10:17 87.70 87.70 87.70 87.70 0.3K
10:18 87.70 87.70 87.70 87.70 2.8K
10:19 87.54 87.54 87.54 87.54 2.0K
10:20 87.53 87.53 87.50 87.50 0.4K
10:21 87.51 87.51 87.51 87.51 0.4K
10:22 87.14 87.34 87.14 87.34 4.8K
10:23 87.16 87.16 87.16 87.16 0.3K
10:24 87.48 87.48 87.48 87.48 6.9K
10:25 87.37 87.37 87.37 87.37 0.3K
10:26 87.44 87.44 87.23 87.23 2.2K
10:28 87.19 87.19 87.19 87.19 0.6K
10:29 87.10 87.22 87.10 87.19 1.5K
10:30 87.20 87.20 87.20 87.20 0.5K
10:31 87.38 87.38 87.38 87.38 1.9K
10:32 87.35 87.35 87.35 87.35 0.3K
10:33 87.15 87.19 87.15 87.19 0.4K
10:34 87.15 87.24 87.15 87.24 3.4K
10:36 87.35 87.35 87.02 87.02 0.8K
10:37 87.08 87.09 87.00 87.00 6.2K
10:38 87.25 87.25 87.25 87.25 2.4K
10:39 87.40 87.40 87.40 87.40 0.9K
10:40 87.26 87.40 87.26 87.26 1.1K
10:41 87.24 87.24 87.24 87.24 0.3K
10:42 87.32 87.32 87.32 87.32 0.9K
10:43 87.47 87.47 87.45 87.45 0.5K
10:44 87.40 87.40 87.40 87.40 0.5K
10:46 87.28 87.28 87.28 87.28 0.4K
10:47 87.00 87.00 86.98 86.98 3.4K
10:49 87.13 87.13 86.97 86.97 1.1K
10:51 87.08 87.22 87.08 87.20 0.9K
10:52 86.98 86.98 86.98 86.98 0.4K
10:53 86.88 86.88 86.88 86.88 0.7K
10:54 86.88 86.88 86.83 86.83 0.8K
10:55 86.87 86.87 86.87 86.87 0.1K
10:56 86.68 86.68 86.55 86.63 2.5K
10:57 86.65 86.71 86.65 86.71 1.4K
10:58 86.82 86.82 86.82 86.82 0.4K
10:59 86.60 86.76 86.60 86.76 4.0K
11:00 86.69 86.69 86.69 86.69 0.7K
11:01 86.82 86.82 86.82 86.82 2.2K
11:02 86.73 86.73 86.73 86.73 0.2K
11:03 86.76 86.84 86.73 86.84 0.9K
11:04 86.84 86.84 86.76 86.76 0.7K
11:06 86.64 86.64 86.64 86.64 0.9K
11:07 86.70 86.70 86.70 86.70 0.4K
11:08 86.56 86.87 86.56 86.87 5.8K
11:09 86.82 86.82 86.79 86.79 0.7K
11:11 86.60 86.60 86.60 86.60 0.2K
11:12 86.61 86.61 86.61 86.61 0.3K
11:14 86.80 86.81 86.80 86.81 0.3K
11:15 86.63 86.63 86.63 86.63 0.1K
11:16 86.60 86.65 86.59 86.59 1.1K
11:18 86.57 86.72 86.57 86.72 1.1K
11:19 86.75 86.75 86.75 86.75 0.3K
11:20 86.84 86.93 86.84 86.93 0.7K
11:21 86.93 86.93 86.93 86.93 0.2K
11:22 86.93 87.04 86.93 87.04 0.8K
11:23 87.05 87.05 86.81 86.81 1.4K
11:24 86.73 86.73 86.73 86.73 0.8K
11:26 86.76 86.76 86.76 86.76 0.9K
11:28 86.62 86.62 86.62 86.62 0.2K
11:29 86.80 86.80 86.55 86.55 1.2K
11:31 86.75 86.75 86.75 86.75 0.1K
11:32 86.55 86.55 86.50 86.50 2.3K
11:33 86.40 86.40 86.40 86.40 0.6K
11:34 86.21 86.21 86.21 86.21 0.3K
11:35 86.34 86.34 86.34 86.34 0.5K
11:36 86.16 86.16 86.16 86.16 0.3K
11:37 86.16 86.16 86.16 86.16 0.6K
11:38 86.14 86.46 86.14 86.46 0.8K
11:39 86.13 86.13 86.13 86.13 0.2K
11:40 86.47 86.47 86.47 86.47 1.0K
11:41 86.28 86.28 86.28 86.28 0.4K
11:42 86.16 86.41 86.16 86.41 1.6K
11:44 86.43 86.50 86.43 86.50 0.6K
11:45 86.41 86.77 86.41 86.77 0.4K
11:46 86.65 86.65 86.65 86.65 2.7K
11:47 86.46 86.46 86.46 86.46 0.5K
11:49 86.41 86.41 86.41 86.41 0.9K
11:51 86.46 86.46 86.33 86.33 0.3K
11:52 86.53 86.53 86.53 86.53 2.1K
11:55 86.37 86.37 86.37 86.37 0.9K
11:59 86.48 86.48 86.48 86.48 0.3K
12:00 86.51 86.54 86.51 86.54 1.1K
12:01 86.60 86.63 86.60 86.63 0.4K
12:02 86.54 86.59 86.54 86.59 1.2K
12:03 86.62 86.82 86.62 86.64 2.0K
12:04 86.81 86.81 86.81 86.81 0.4K
12:05 86.64 86.64 86.64 86.64 0.3K
12:06 86.54 86.54 86.54 86.54 0.2K
12:07 86.64 86.64 86.64 86.64 0.2K
12:08 86.74 86.74 86.74 86.73 0.1K
12:09 86.70 86.70 86.63 86.65 3.4K
12:11 86.64 86.64 86.64 86.64 0.3K
12:12 86.57 86.57 86.57 86.57 1.0K
12:14 86.81 86.81 86.81 86.81 0.3K
12:15 86.79 86.84 86.72 86.84 0.8K
12:16 86.86 86.86 86.86 86.86 0.6K
12:18 86.99 87.09 86.99 87.09 0.4K
12:19 87.05 87.14 87.05 87.13 3.3K
12:21 87.19 87.19 87.19 87.19 0.2K
12:22 87.23 87.23 86.98 86.98 0.6K
12:23 87.07 87.07 87.07 87.07 0.9K
12:27 86.96 86.96 86.96 86.96 0.3K
12:29 87.27 87.27 87.27 87.27 2.8K
12:31 87.31 87.31 87.23 87.23 1.1K
12:34 87.26 87.26 87.26 87.26 3.8K
12:35 87.38 87.38 87.28 87.28 0.6K
12:37 87.39 87.39 87.39 87.39 0.3K
12:38 87.37 87.37 87.37 87.37 0.1K
12:39 87.35 87.35 87.35 87.35 1.1K
12:40 87.32 87.32 87.32 87.32 0.2K
12:41 87.44 87.44 87.44 87.44 1.7K
12:42 87.42 87.42 87.39 87.39 0.2K
12:43 87.47 87.47 87.47 87.47 0.1K
12:44 87.34 87.34 87.34 87.34 6.0K
12:46 87.16 87.16 87.16 87.16 0.1K
12:47 86.87 86.87 86.87 86.87 1.9K
12:48 87.14 87.15 87.14 87.15 0.5K
12:50 87.01 87.01 86.92 86.92 0.4K
12:53 87.14 87.14 87.14 87.14 0.1K
12:54 86.96 86.96 86.96 86.96 0.5K
12:58 86.91 86.91 86.91 86.91 0.3K
12:59 87.15 87.15 87.15 87.15 0.6K
13:02 87.09 87.09 87.09 87.09 0.3K
13:05 87.16 87.16 87.16 87.16 0.1K
13:06 87.30 87.30 87.11 87.11 0.3K
13:07 87.11 87.11 87.11 87.11 0.2K
13:09 87.19 87.19 87.19 87.19 0.6K
13:10 87.12 87.12 87.01 87.01 0.8K
13:12 87.05 87.05 86.75 86.75 1.2K
13:14 86.72 86.72 86.72 86.72 0.5K
13:18 86.60 86.60 86.60 86.60 0.7K
13:21 86.59 86.59 86.59 86.59 1.2K
13:22 86.62 86.62 86.62 86.62 0.4K
13:23 86.88 86.88 86.81 86.81 2.4K
13:24 86.99 86.99 86.99 86.99 1.1K
13:26 86.85 86.85 86.85 86.85 0.1K
13:27 87.18 87.18 87.18 87.18 0.2K
13:30 86.76 86.76 86.76 86.76 0.6K
13:33 86.79 86.79 86.79 86.79 0.1K
13:34 86.73 86.73 86.73 86.73 0.8K
13:38 86.69 86.69 86.69 86.69 0.7K
13:41 86.70 86.72 86.70 86.72 0.2K
13:42 86.68 86.68 86.68 86.68 0.7K
13:45 86.51 86.51 86.51 86.51 0.4K
13:49 86.67 86.67 86.56 86.56 0.3K
13:51 86.67 86.67 86.67 86.67 0.5K
13:53 86.53 86.53 86.53 86.53 0.2K
13:54 86.67 86.81 86.67 86.81 0.7K
13:55 86.56 86.56 86.56 86.56 0.5K
13:57 86.62 86.62 86.62 86.62 0.2K
13:59 86.73 86.73 86.73 86.73 1.9K
14:00 86.81 86.81 86.81 86.81 0.5K
14:01 86.83 86.83 86.83 86.83 0.3K
14:03 87.00 87.00 87.00 87.00 0.5K
14:05 86.80 86.80 86.80 86.80 0.3K
14:07 86.92 86.92 86.92 86.92 0.7K
14:09 86.89 86.91 86.85 86.85 1.0K
14:10 87.10 87.10 87.10 87.10 0.7K
14:11 87.25 87.37 87.25 87.37 1.9K
14:13 87.27 87.27 87.27 87.27 0.4K
14:17 87.28 87.28 87.28 87.28 0.2K
14:19 87.27 87.36 87.27 87.36 0.9K
14:21 87.28 87.28 87.28 87.28 8.0K
14:23 87.60 87.60 87.60 87.60 0.3K
14:25 87.26 87.26 87.26 87.26 0.7K
14:26 87.48 87.48 87.48 87.48 0.2K
14:28 87.32 87.36 87.32 87.36 1.7K
14:29 87.21 87.21 87.21 87.21 0.6K
14:33 87.49 87.49 87.31 87.49 0.6K
14:34 87.31 87.31 87.31 87.31 0.5K
14:36 87.30 87.30 87.30 87.30 0.1K
14:37 87.13 87.13 87.13 87.13 0.1K
14:39 87.32 87.38 87.32 87.38 2.0K
14:41 87.65 87.65 87.56 87.56 0.7K
14:42 87.55 87.55 87.55 87.55 0.5K
14:43 87.70 87.70 87.70 87.70 0.1K
14:44 87.70 87.70 87.66 87.66 0.3K
14:45 87.60 87.71 87.60 87.71 4.7K
14:46 87.96 87.96 87.82 87.82 0.7K
14:47 87.83 87.83 87.83 87.83 0.2K
14:48 87.69 87.69 87.69 87.69 0.2K
14:49 87.75 87.75 87.75 87.75 0.3K
14:50 87.79 87.88 87.79 87.80 3.6K
14:52 87.81 87.81 87.81 87.81 0.8K
14:53 87.91 88.09 87.87 88.09 4.0K
14:56 88.05 88.05 88.05 88.05 0.2K
14:57 88.16 88.16 88.16 88.16 0.3K
14:59 87.94 87.94 87.94 87.94 8.0K
15:00 87.82 87.82 87.82 87.82 0.6K
15:02 87.84 87.84 87.84 87.84 0.5K
15:04 87.83 87.83 87.83 87.83 0.3K
15:05 87.79 87.82 87.73 87.73 0.6K
15:07 87.77 87.77 87.77 87.77 0.4K
15:08 87.68 87.77 87.68 87.77 0.7K
15:10 87.93 87.93 87.93 87.93 0.7K
15:12 87.78 87.78 87.78 87.78 0.2K
15:13 87.90 87.90 87.90 87.90 0.1K
15:14 87.90 88.12 87.90 88.12 2.8K
15:15 88.15 88.15 88.07 88.07 0.5K
15:16 88.07 88.07 87.97 88.04 0.6K
15:18 88.04 88.04 88.04 88.04 0.4K
15:20 87.98 87.98 87.98 87.98 0.2K
15:22 88.18 88.18 88.18 88.18 0.8K
15:23 88.18 88.18 88.08 88.08 1.1K
15:24 88.10 88.10 88.10 88.10 0.2K
15:25 88.08 88.10 88.08 88.10 0.9K
15:28 87.97 87.97 87.97 87.97 0.3K
15:29 88.23 88.23 88.04 88.04 0.3K
15:30 88.13 88.13 88.13 88.13 1.5K
15:31 88.36 88.40 88.36 88.40 1.3K
15:32 88.34 88.34 88.34 88.34 0.6K
15:33 88.31 88.31 88.31 88.31 0.6K
15:34 88.37 88.37 88.37 88.37 0.3K
15:35 88.33 88.33 88.33 88.33 0.8K
15:36 88.13 88.24 88.11 88.24 1.3K
15:38 88.09 88.09 88.08 88.08 0.7K
15:40 88.08 88.12 88.08 88.12 1.9K
15:43 88.15 88.50 88.15 88.50 5.4K
15:44 88.38 88.38 88.38 88.38 0.6K
15:46 88.40 88.40 88.40 88.40 0.5K
15:47 88.38 88.38 88.38 88.38 0.6K
15:48 88.29 88.50 88.25 88.25 2.9K
15:49 88.18 88.31 88.18 88.31 0.9K
15:50 88.45 88.62 88.45 88.62 4.9K
15:51 88.67 88.67 88.67 88.67 0.5K
15:52 88.70 88.75 88.70 88.75 1.2K
15:53 88.75 88.88 88.75 88.83 3.8K
15:55 88.84 88.84 88.69 88.69 1.0K
15:56 88.82 88.88 88.82 88.88 3.2K
15:57 88.67 88.67 88.58 88.60 5.1K
15:58 88.67 88.76 88.64 88.76 3.9K
15:59 88.76 88.77 88.62 88.64 62.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし