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 89.74 90.19 89.29 90.19 18.7K
09:31 88.71 88.98 88.38 88.38 2.8K
09:32 88.40 88.40 88.40 88.40 1.6K
09:33 89.44 89.44 89.00 89.03 5.8K
09:35 89.39 89.39 89.39 89.39 1.6K
09:36 89.58 89.58 89.58 89.58 0.4K
09:37 89.84 89.85 89.69 89.69 2.9K
09:39 89.62 89.66 89.62 89.66 1.2K
09:40 89.55 89.55 89.55 89.55 1.7K
09:42 89.29 89.57 89.29 89.57 1.9K
09:43 89.56 89.56 89.28 89.28 0.6K
09:44 89.55 89.55 89.54 89.54 0.6K
09:45 89.56 89.56 89.56 89.56 0.5K
09:46 89.51 89.85 89.51 89.85 0.8K
09:47 89.57 89.57 89.57 89.57 2.9K
09:50 90.00 90.04 90.00 90.04 4.3K
09:51 90.12 90.12 90.12 90.12 0.9K
09:53 90.11 90.11 90.11 90.11 1.2K
09:55 90.58 90.58 90.21 90.21 1.2K
09:58 90.30 90.30 90.10 90.10 2.5K
09:59 90.37 90.37 90.37 90.37 0.8K
10:00 90.68 90.68 90.68 90.68 0.3K
10:01 90.67 90.68 90.67 90.68 1.2K
10:02 90.89 90.89 90.49 90.49 1.6K
10:06 90.25 90.25 90.25 90.25 0.8K
10:08 90.10 90.10 90.01 90.01 2.1K
10:09 89.75 89.75 89.75 89.75 0.6K
10:12 89.89 90.01 89.80 89.80 1.2K
10:13 89.85 89.85 89.85 89.85 0.2K
10:14 89.87 89.87 89.86 89.86 1.8K
10:15 89.86 89.86 89.86 89.86 0.5K
10:18 89.80 90.09 89.80 90.09 1.7K
10:20 90.19 90.19 90.19 90.19 0.6K
10:21 90.19 90.19 90.19 90.19 1.1K
10:22 90.23 90.23 90.23 90.23 0.4K
10:23 90.20 90.20 90.20 90.20 0.9K
10:25 90.20 90.20 90.20 90.20 1.3K
10:27 90.02 90.02 90.02 90.02 0.8K
10:28 89.88 90.16 89.88 90.16 0.8K
10:29 90.13 90.13 90.13 90.13 1.3K
10:34 90.11 90.11 90.11 90.11 0.5K
10:36 90.25 90.33 90.25 90.26 2.7K
10:38 90.09 90.09 90.09 90.09 1.2K
10:42 89.82 89.82 89.60 89.60 1.0K
10:43 89.57 89.57 89.57 89.57 0.8K
10:45 89.33 89.33 89.33 89.33 0.2K
10:46 89.50 89.50 89.50 89.50 1.1K
10:47 89.34 89.34 89.26 89.26 0.6K
10:48 89.35 89.48 89.35 89.45 1.6K
10:49 89.26 89.26 89.26 89.26 0.8K
10:53 89.34 89.42 89.34 89.35 1.8K
10:56 89.21 89.42 89.21 89.42 0.4K
10:58 89.17 89.17 89.17 89.17 0.2K
10:59 89.12 89.54 89.12 89.54 3.3K
11:03 89.50 89.50 89.50 89.50 3.0K
11:07 89.35 89.35 89.35 89.35 0.5K
11:08 89.51 89.51 89.51 89.51 0.7K
11:11 89.50 89.58 89.35 89.58 1.1K
11:12 89.57 89.57 89.57 89.57 0.2K
11:13 89.39 89.39 89.39 89.39 0.6K
11:15 89.37 89.37 89.37 89.37 0.5K
11:17 89.01 89.01 89.01 89.01 1.3K
11:18 89.00 89.00 88.90 88.90 0.9K
11:19 89.01 89.01 88.81 88.81 1.5K
11:20 89.00 89.12 89.00 89.12 0.8K
11:21 89.00 89.01 89.00 89.01 2.8K
11:24 88.85 88.85 88.85 88.85 0.3K
11:25 88.85 88.85 88.85 88.85 2.0K
11:28 89.41 89.41 89.41 89.41 0.2K
11:31 89.21 89.21 89.14 89.14 2.2K
11:34 89.09 89.09 89.09 89.09 0.1K
11:35 89.01 89.01 89.00 89.00 0.7K
11:36 88.61 88.61 88.58 88.58 1.0K
11:37 88.66 88.66 88.66 88.66 1.2K
11:40 88.95 88.95 88.76 88.76 0.7K
11:41 88.71 88.71 88.71 88.71 1.5K
11:42 88.47 88.54 88.33 88.54 3.1K
11:43 88.56 88.60 88.56 88.60 1.0K
11:45 88.40 88.40 88.40 88.40 0.4K
11:47 88.37 88.37 88.37 88.37 0.3K
11:48 88.27 88.33 88.27 88.33 0.6K
11:50 88.24 88.24 88.09 88.18 1.7K
11:51 88.14 88.14 88.14 88.14 0.7K
11:52 88.14 88.14 88.11 88.11 0.4K
11:53 88.17 88.17 88.10 88.10 2.1K
11:54 88.15 88.15 88.15 88.15 1.0K
11:55 88.24 88.24 88.24 88.24 0.8K
11:56 88.25 88.25 88.25 88.25 0.4K
11:57 88.25 88.25 88.25 88.25 0.5K
11:58 88.25 88.25 88.25 88.25 0.2K
12:00 88.42 88.42 88.42 88.42 1.1K
12:03 88.63 88.63 88.52 88.52 2.5K
12:04 88.61 88.67 88.61 88.67 1.7K
12:08 88.49 88.49 88.49 88.49 0.6K
12:13 88.39 88.49 88.39 88.49 3.0K
12:19 88.66 88.66 88.66 88.66 0.8K
12:22 88.54 88.54 88.54 88.54 0.3K
12:24 88.38 88.38 88.38 88.38 0.2K
12:25 88.44 88.53 88.44 88.53 0.5K
12:26 88.38 88.53 88.38 88.53 1.3K
12:32 88.44 88.51 88.44 88.51 1.1K
12:35 88.53 88.71 88.53 88.71 0.5K
12:36 88.64 88.64 88.64 88.64 1.1K
12:42 88.59 88.59 88.59 88.59 0.7K
12:43 88.73 88.73 88.73 88.73 1.4K
12:47 88.85 88.85 88.69 88.69 0.8K
12:48 88.74 88.74 88.63 88.63 1.4K
12:55 88.71 88.85 88.71 88.85 1.4K
12:57 88.79 88.79 88.79 88.79 0.5K
13:02 88.64 88.90 88.64 88.90 0.7K
13:03 88.85 88.85 88.85 88.85 3.3K
13:14 88.75 88.75 88.75 88.75 0.8K
13:15 88.45 88.45 88.29 88.29 3.3K
13:16 88.29 88.29 88.29 88.29 1.6K
13:17 88.29 88.29 88.29 88.29 0.1K
13:18 88.31 88.44 88.31 88.44 2.6K
13:22 88.76 88.76 88.45 88.45 0.5K
13:23 88.46 88.46 88.46 88.46 0.8K
13:27 88.46 88.46 88.46 88.46 1.2K
13:28 88.20 88.20 88.20 88.20 0.1K
13:29 87.83 87.83 87.83 87.83 5.4K
13:30 88.10 88.10 88.10 88.10 0.3K
13:31 88.22 88.22 88.22 88.22 0.3K
13:33 88.09 88.09 88.09 88.09 0.8K
13:34 87.94 87.94 87.90 87.93 0.6K
13:35 87.93 87.93 87.93 87.93 0.4K
13:36 87.89 87.89 87.89 87.89 0.9K
13:38 87.85 87.97 87.85 87.97 1.9K
13:39 88.09 88.09 88.09 88.09 1.4K
13:40 88.08 88.08 88.08 88.08 1.9K
13:45 88.15 88.15 88.15 88.15 1.9K
13:47 88.16 88.21 88.16 88.21 1.6K
13:50 88.17 88.17 88.17 88.17 0.1K
13:51 88.18 88.23 88.18 88.23 0.7K
13:52 88.25 88.25 88.25 88.25 0.2K
13:54 88.15 88.55 88.15 88.55 3.9K
13:56 88.43 88.43 88.43 88.43 0.4K
13:57 88.49 88.49 88.49 88.49 0.4K
13:58 88.41 88.41 88.41 88.41 1.2K
13:59 88.45 88.45 88.45 88.45 0.3K
14:00 88.44 88.44 88.44 88.44 0.4K
14:01 88.44 88.44 88.44 88.44 1.2K
14:02 88.44 88.44 88.44 88.44 1.5K
14:07 88.33 88.33 88.33 88.33 0.2K
14:08 88.27 88.27 88.27 88.27 0.2K
14:09 88.25 88.25 88.25 88.25 1.5K
14:12 88.22 88.22 88.22 88.22 2.2K
14:15 87.88 87.88 87.88 87.88 0.3K
14:16 87.88 87.88 87.88 87.88 1.7K
14:21 88.05 88.05 88.05 88.05 0.5K
14:23 87.99 87.99 87.99 87.99 0.4K
14:26 87.92 88.00 87.92 88.00 1.7K
14:30 87.88 88.12 87.88 88.12 3.7K
14:31 88.15 88.21 88.12 88.21 0.6K
14:33 88.10 88.10 88.10 88.10 0.4K
14:34 88.23 88.25 88.23 88.25 1.3K
14:35 88.13 88.13 88.13 88.13 1.3K
14:37 87.99 87.99 87.99 87.99 0.4K
14:40 88.15 88.15 88.15 88.15 1.1K
14:41 88.09 88.09 88.09 88.09 0.5K
14:42 88.14 88.14 88.14 88.14 0.5K
14:44 88.11 88.11 88.11 88.11 0.5K
14:45 88.06 88.06 88.02 88.02 0.9K
14:48 88.12 88.19 88.12 88.19 1.2K
14:50 88.28 88.37 88.28 88.37 3.2K
14:51 88.47 88.47 88.47 88.47 2.2K
14:52 88.34 88.34 88.34 88.34 0.2K
14:53 88.39 88.39 88.39 88.39 0.1K
14:54 88.31 88.31 88.31 88.31 2.2K
14:55 88.31 88.31 88.30 88.30 0.8K
14:57 88.19 88.19 88.19 88.19 0.7K
14:58 88.32 88.32 88.32 88.32 1.0K
15:00 88.28 88.28 88.28 88.28 1.0K
15:03 88.27 88.27 88.27 88.27 0.3K
15:04 88.31 88.37 88.31 88.37 1.4K
15:05 88.37 88.37 88.36 88.36 0.6K
15:06 88.48 88.48 88.48 88.48 0.6K
15:07 88.37 88.37 88.37 88.37 1.2K
15:13 88.38 88.38 88.38 88.38 0.5K
15:14 88.40 88.40 88.40 88.40 1.5K
15:16 88.40 88.56 88.40 88.56 2.7K
15:19 88.57 88.63 88.57 88.63 2.6K
15:21 88.76 88.76 88.74 88.74 0.9K
15:23 88.72 88.72 88.72 88.72 0.4K
15:24 88.76 88.76 88.76 88.76 0.1K
15:25 88.77 88.87 88.77 88.87 1.3K
15:26 88.77 88.77 88.77 88.77 0.4K
15:27 88.77 88.77 88.77 88.77 0.8K
15:29 88.77 88.77 88.77 88.77 0.7K
15:31 88.82 88.82 88.82 88.82 3.2K
15:33 88.87 88.87 88.87 88.87 0.4K
15:34 88.95 88.95 88.95 88.95 1.2K
15:35 88.92 88.92 88.92 88.92 0.5K
15:36 88.97 88.97 88.97 88.97 0.5K
15:37 88.93 88.93 88.93 88.93 0.5K
15:38 88.86 88.93 88.86 88.93 0.5K
15:39 88.93 88.93 88.93 88.93 0.5K
15:40 89.00 89.00 89.00 89.00 5.2K
15:41 88.98 88.99 88.98 88.99 0.6K
15:42 89.08 89.08 89.08 89.08 1.7K
15:43 88.81 88.81 88.81 88.81 3.6K
15:45 88.77 88.77 88.77 88.77 0.6K
15:46 88.54 88.54 88.53 88.53 1.2K
15:47 88.69 88.70 88.69 88.70 1.6K
15:48 88.63 88.63 88.63 88.63 0.2K
15:49 88.59 88.75 88.59 88.75 1.1K
15:50 88.72 88.82 88.72 88.81 2.2K
15:51 88.76 88.76 88.62 88.62 1.4K
15:53 88.70 88.70 88.61 88.61 1.5K
15:54 88.81 88.81 88.71 88.71 4.5K
15:55 88.60 88.60 88.60 88.60 1.8K
15:56 88.83 88.83 88.82 88.82 3.2K
15:57 88.88 88.92 88.88 88.90 8.6K
15:58 88.86 88.93 88.84 88.88 8.0K
15:59 88.82 88.91 88.80 88.80 53.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし