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 93.50 93.88 93.50 93.75 15.1K
09:31 93.75 93.94 93.42 93.42 2.6K
09:32 93.74 93.74 92.97 93.00 6.6K
09:33 93.00 93.20 92.83 92.88 3.0K
09:34 92.88 92.88 92.88 92.88 1.8K
09:35 93.13 93.13 91.90 91.90 8.4K
09:37 92.25 92.50 92.25 92.50 3.9K
09:38 92.84 92.84 92.84 92.84 0.2K
09:39 92.80 92.80 92.80 92.80 2.3K
09:40 93.04 93.04 93.04 93.04 2.3K
09:42 92.86 93.50 92.86 93.50 2.3K
09:43 93.93 93.93 93.81 93.81 1.6K
09:44 93.98 93.98 93.98 93.98 0.3K
09:45 93.59 93.59 93.59 93.59 0.7K
09:46 93.46 93.46 93.16 93.16 1.1K
09:47 93.04 93.04 92.88 92.88 1.6K
09:49 93.17 93.39 93.17 93.39 0.9K
09:50 93.42 93.42 93.42 93.42 0.2K
09:51 92.93 93.04 92.93 93.04 1.0K
09:52 92.75 92.75 92.75 92.75 0.2K
09:53 92.99 92.99 92.83 92.90 1.4K
09:54 92.50 92.50 92.50 92.50 1.3K
09:55 92.01 92.01 92.01 92.01 1.8K
09:57 92.30 92.30 92.30 92.30 0.5K
09:59 92.44 92.44 92.05 92.05 1.5K
10:00 92.05 92.05 92.05 92.05 0.4K
10:01 91.62 91.62 91.62 91.62 2.1K
10:02 91.73 92.14 91.70 91.70 0.8K
10:03 91.91 91.91 91.57 91.57 1.2K
10:04 92.02 92.02 91.85 91.85 1.1K
10:05 92.05 92.21 92.05 92.21 3.1K
10:06 91.95 91.95 91.20 91.20 2.7K
10:09 91.45 91.45 91.45 91.45 1.5K
10:11 91.28 91.28 91.28 91.28 0.9K
10:12 91.11 91.28 90.92 90.92 2.1K
10:13 91.06 91.06 91.06 91.06 0.5K
10:15 90.75 90.75 90.72 90.72 0.5K
10:16 90.70 90.70 90.70 90.70 1.2K
10:18 90.78 90.78 90.65 90.65 1.0K
10:19 90.66 90.70 90.33 90.33 2.7K
10:22 90.50 90.61 90.37 90.37 1.5K
10:23 90.47 90.47 89.89 90.24 5.1K
10:26 90.04 90.04 89.68 89.68 0.9K
10:27 90.12 90.24 90.12 90.24 0.7K
10:30 90.08 90.08 89.63 89.63 1.1K
10:31 89.73 89.73 89.73 89.73 0.1K
10:32 89.50 89.92 89.50 89.92 2.5K
10:33 89.87 89.87 89.67 89.67 0.8K
10:34 89.83 89.83 89.83 89.83 0.4K
10:35 89.78 89.78 89.78 89.78 0.6K
10:36 89.48 90.23 89.48 90.23 0.9K
10:37 89.98 89.98 89.98 89.98 0.6K
10:38 90.19 90.23 90.19 90.23 1.3K
10:39 90.48 90.48 90.37 90.37 1.5K
10:40 90.18 90.18 90.10 90.10 0.7K
10:41 90.29 90.29 90.21 90.21 1.1K
10:42 90.02 90.02 90.02 90.02 0.7K
10:43 89.79 89.82 89.79 89.82 0.7K
10:44 90.21 90.21 90.21 90.21 0.3K
10:45 89.81 89.87 89.81 89.87 1.5K
10:46 89.90 89.90 89.90 89.90 0.8K
10:48 89.97 89.97 89.97 89.97 1.7K
10:52 90.36 90.36 90.36 90.36 0.6K
10:53 90.50 90.50 90.50 90.50 0.5K
10:54 90.44 90.44 90.44 90.44 0.6K
10:56 90.47 90.47 90.35 90.35 2.7K
10:58 90.29 90.29 90.29 90.29 4.3K
10:59 90.05 90.43 90.05 90.43 3.0K
11:00 90.43 90.58 90.43 90.58 1.0K
11:02 90.58 90.58 90.44 90.44 0.7K
11:03 90.45 90.48 90.42 90.42 2.7K
11:04 90.55 91.14 90.55 91.14 1.6K
11:05 91.13 91.22 91.13 91.22 1.0K
11:06 91.50 91.50 91.50 91.50 0.5K
11:07 91.70 91.70 91.70 91.70 0.7K
11:09 91.68 91.68 91.50 91.50 1.3K
11:10 91.26 91.51 91.20 91.51 1.3K
11:11 91.71 91.72 91.71 91.72 5.1K
11:12 91.93 92.00 91.93 92.00 2.2K
11:13 92.11 92.50 92.11 92.50 0.6K
11:14 92.52 92.52 92.52 92.52 0.3K
11:16 92.60 92.60 92.60 92.60 0.4K
11:18 92.60 92.60 92.60 92.60 0.8K
11:19 92.34 92.34 92.34 92.34 1.4K
11:21 92.27 92.27 92.26 92.26 0.2K
11:22 92.27 92.48 92.27 92.48 1.6K
11:24 92.64 92.64 92.64 92.64 0.4K
11:25 92.40 92.62 92.40 92.46 1.9K
11:26 92.49 92.49 92.49 92.49 0.2K
11:28 92.62 92.62 92.62 92.62 1.0K
11:29 92.53 92.57 92.53 92.57 0.9K
11:30 92.55 92.57 92.51 92.51 1.2K
11:33 92.37 92.37 92.37 92.37 0.8K
11:35 92.41 92.41 92.41 92.41 0.3K
11:37 92.46 92.46 92.46 92.46 0.2K
11:38 92.53 92.64 92.53 92.64 1.0K
11:39 92.50 92.53 92.50 92.53 0.9K
11:44 92.46 92.62 92.42 92.42 1.3K
11:45 92.30 92.30 92.30 92.30 0.5K
11:48 92.26 92.26 92.26 92.26 0.4K
11:50 92.36 92.36 92.27 92.27 0.6K
11:51 92.11 92.11 92.11 92.11 0.5K
11:52 92.19 92.25 92.19 92.25 2.3K
11:56 91.96 91.96 91.96 91.96 1.7K
12:01 91.88 91.88 91.88 91.88 0.3K
12:02 91.88 91.88 91.88 91.88 0.5K
12:05 92.01 92.01 92.01 92.01 0.1K
12:06 92.10 92.18 92.10 92.18 2.1K
12:07 92.23 92.23 92.23 92.23 0.7K
12:09 92.37 92.37 92.37 92.37 0.2K
12:10 92.22 92.37 92.22 92.37 0.5K
12:13 92.51 92.51 92.51 92.51 0.4K
12:16 92.79 92.79 92.51 92.60 0.9K
12:17 92.51 92.51 92.37 92.37 0.4K
12:18 92.42 92.42 92.42 92.42 0.5K
12:21 92.38 92.38 92.38 92.38 0.9K
12:22 92.16 92.16 92.16 92.16 0.4K
12:24 92.07 92.12 92.07 92.12 0.9K
12:25 92.30 92.30 92.21 92.21 1.4K
12:29 91.99 91.99 91.99 91.99 0.2K
12:31 92.16 92.16 92.16 92.16 0.3K
12:33 91.95 91.95 91.95 91.95 0.9K
12:35 91.86 91.86 91.86 91.86 0.6K
12:37 91.79 91.79 91.79 91.79 0.1K
12:38 91.79 91.79 91.79 91.79 0.1K
12:39 91.85 91.85 91.85 91.85 0.4K
12:42 91.85 91.85 91.85 91.85 0.3K
12:44 91.85 91.85 91.85 91.85 0.7K
12:46 92.13 92.13 92.13 92.13 0.7K
12:47 91.92 91.92 91.92 91.92 0.3K
12:48 91.94 91.94 91.94 91.94 0.2K
12:51 91.92 91.96 91.92 91.96 1.6K
12:52 91.94 91.94 91.94 91.94 0.3K
12:54 91.88 91.88 91.88 91.88 0.5K
12:55 91.79 91.79 91.79 91.79 0.2K
12:57 91.98 91.98 91.98 91.98 0.4K
12:58 92.15 92.15 92.15 92.15 0.7K
13:00 92.13 92.13 92.13 92.13 0.1K
13:01 92.23 92.23 92.23 92.23 0.3K
13:02 92.29 92.29 92.29 92.29 0.2K
13:03 92.22 92.38 92.17 92.38 2.2K
13:04 92.35 92.35 91.98 91.98 1.7K
13:05 92.04 92.04 92.04 92.04 1.0K
13:09 91.93 91.93 91.93 91.93 0.3K
13:10 92.24 92.25 92.24 92.25 0.6K
13:11 92.25 92.25 92.25 92.25 0.6K
13:13 92.38 92.38 92.38 92.38 0.2K
13:15 92.54 92.54 92.54 92.54 0.5K
13:17 92.46 92.46 92.18 92.18 2.1K
13:18 92.23 92.50 92.23 92.50 0.5K
13:22 92.16 92.16 92.16 92.16 0.4K
13:23 92.15 92.15 92.15 92.15 0.5K
13:26 92.09 92.09 91.92 92.02 0.6K
13:28 92.01 92.21 92.01 92.21 3.6K
13:31 92.36 92.40 92.36 92.40 0.9K
13:33 92.58 92.58 92.58 92.58 0.4K
13:35 92.40 92.40 92.40 92.40 0.4K
13:37 92.46 92.46 92.46 92.46 0.2K
13:39 92.34 92.34 92.34 92.34 0.6K
13:40 92.43 92.43 92.43 92.43 1.3K
13:44 92.33 92.33 92.33 92.33 0.4K
13:45 92.64 92.70 92.64 92.70 0.8K
13:48 92.56 92.56 92.56 92.56 0.1K
13:49 92.49 92.49 92.49 92.49 0.9K
13:50 92.51 92.51 92.51 92.51 0.7K
13:51 92.45 92.45 92.41 92.41 0.5K
13:52 92.35 92.35 92.35 92.35 0.5K
13:57 92.27 92.27 92.27 92.27 0.3K
13:58 92.38 92.38 92.38 92.38 0.8K
14:00 92.47 92.47 92.47 92.47 0.2K
14:01 92.23 92.36 92.23 92.36 1.7K
14:02 92.17 92.17 92.17 92.17 0.3K
14:04 92.16 92.16 92.16 92.16 1.7K
14:06 92.02 92.02 92.00 92.00 1.9K
14:08 91.92 91.92 91.91 91.91 1.1K
14:10 92.05 92.05 92.05 92.05 2.0K
14:11 91.99 91.99 91.99 91.99 2.3K
14:12 92.09 92.09 92.09 92.09 0.2K
14:13 92.01 92.01 92.01 92.01 0.5K
14:14 92.27 92.27 92.18 92.18 0.8K
14:15 92.22 92.22 92.22 92.22 0.8K
14:19 92.15 92.15 92.15 92.15 0.1K
14:20 92.35 92.35 92.35 92.35 0.9K
14:22 92.37 92.37 92.37 92.37 1.0K
14:23 92.22 92.22 92.22 92.22 0.2K
14:24 92.27 92.27 92.27 92.27 0.7K
14:26 92.26 92.26 92.26 92.26 0.6K
14:28 92.31 92.31 92.31 92.31 0.7K
14:30 92.49 92.49 92.49 92.49 0.1K
14:31 92.55 92.55 92.55 92.55 0.3K
14:32 92.41 92.41 92.41 92.41 0.5K
14:33 92.35 92.35 92.35 92.35 0.9K
14:36 92.38 92.38 92.32 92.32 0.5K
14:37 92.49 92.49 92.49 92.49 0.9K
14:39 92.63 92.63 92.63 92.63 0.8K
14:41 92.51 92.51 92.42 92.42 0.8K
14:45 92.64 92.64 92.49 92.49 0.6K
14:47 92.64 92.64 92.64 92.64 0.7K
14:48 92.60 92.60 92.60 92.60 0.2K
14:49 92.80 92.80 92.80 92.80 1.5K
14:50 92.56 92.56 92.56 92.56 0.6K
14:52 92.56 92.56 92.56 92.56 0.5K
14:53 92.57 92.57 92.57 92.57 0.6K
14:54 92.52 92.52 92.52 92.52 0.4K
14:56 92.57 92.57 92.57 92.57 0.3K
14:57 92.74 92.74 92.74 92.74 0.4K
14:58 92.66 92.66 92.66 92.66 0.7K
15:03 92.62 92.62 92.62 92.62 0.4K
15:05 92.47 92.47 92.47 92.47 0.2K
15:07 92.73 93.06 92.73 93.06 4.4K
15:08 93.19 93.19 93.06 93.06 0.7K
15:10 93.13 93.13 93.13 93.13 0.2K
15:12 92.95 92.95 92.91 92.91 1.0K
15:14 93.06 93.06 93.06 93.06 1.4K
15:16 92.90 93.02 92.90 93.02 0.5K
15:17 93.09 93.09 92.99 92.99 0.4K
15:18 92.99 92.99 92.99 92.99 0.3K
15:19 93.09 93.09 92.87 92.87 0.7K
15:20 92.91 92.91 92.76 92.76 0.9K
15:21 92.88 92.96 92.88 92.89 0.8K
15:23 93.04 93.04 93.04 93.04 1.4K
15:25 92.82 92.82 92.82 92.82 0.3K
15:27 92.99 92.99 92.89 92.89 0.6K
15:28 92.89 92.89 92.89 92.89 0.3K
15:29 92.82 92.82 92.82 92.82 0.9K
15:31 92.72 92.76 92.72 92.76 0.9K
15:33 92.75 92.89 92.75 92.89 0.9K
15:36 93.03 93.03 92.88 92.88 0.8K
15:38 92.83 92.83 92.83 92.83 0.6K
15:40 92.92 92.92 92.92 92.92 1.6K
15:42 92.95 92.95 92.95 92.95 0.2K
15:43 93.04 93.10 93.04 93.05 4.3K
15:44 93.11 93.11 93.05 93.10 0.9K
15:45 93.11 93.11 93.11 93.11 0.7K
15:46 93.07 93.07 93.07 93.07 0.2K
15:47 92.99 92.99 92.97 92.97 1.2K
15:48 93.22 93.22 92.97 92.97 1.9K
15:50 93.27 93.27 93.10 93.10 6.0K
15:51 93.08 93.08 93.08 93.08 1.1K
15:53 93.13 93.13 93.02 93.02 2.0K
15:54 93.04 93.04 93.01 93.01 0.9K
15:55 92.98 93.14 92.98 93.01 10.1K
15:56 93.06 93.06 92.74 92.74 3.6K
15:57 92.88 92.88 92.68 92.68 2.4K
15:58 92.76 92.76 92.53 92.60 10.6K
15:59 92.63 92.63 92.55 92.62 12.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし