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
09:30 100.99 100.99 100.99 100.99 19.5K
09:31 100.51 100.51 100.51 100.51 2.2K
09:32 100.50 101.38 100.50 101.38 8.1K
09:33 100.96 101.32 100.96 101.32 1.5K
09:34 101.99 101.99 101.99 101.99 0.7K
09:35 101.93 101.93 101.93 101.93 1.9K
09:36 101.93 102.40 101.93 102.40 11.2K
09:37 102.34 102.34 102.34 102.34 0.2K
09:38 102.33 102.44 101.90 101.90 2.4K
09:39 102.00 102.00 102.00 102.00 0.3K
09:40 101.80 101.80 100.89 100.89 9.0K
09:41 101.00 101.00 101.00 101.00 0.6K
09:42 101.13 101.13 100.37 100.37 1.5K
09:43 100.74 100.81 100.03 100.81 4.5K
09:44 101.38 101.38 101.38 101.38 0.8K
09:45 100.92 100.92 100.92 100.92 0.7K
09:46 100.34 100.34 100.34 100.34 1.2K
09:47 100.45 100.45 99.64 99.64 14.2K
09:48 100.40 100.40 99.23 99.23 2.9K
09:49 99.97 99.97 98.50 98.50 5.4K
09:50 99.08 99.08 98.61 98.61 1.6K
09:51 99.08 99.25 98.53 99.19 2.7K
09:52 99.10 99.64 99.00 99.00 2.9K
09:53 99.38 99.38 98.66 98.66 1.1K
09:54 99.08 99.08 98.91 99.08 0.8K
09:56 99.18 99.18 98.69 98.69 0.7K
09:57 98.66 99.66 98.66 99.51 4.3K
09:58 99.50 99.51 99.50 99.51 1.3K
10:00 99.65 99.65 99.65 99.65 0.8K
10:01 99.07 99.07 99.07 99.07 1.0K
10:02 99.19 99.19 99.19 99.19 0.2K
10:03 98.10 98.10 97.70 98.02 5.8K
10:04 97.81 98.43 97.81 98.43 5.6K
10:05 98.52 98.53 98.12 98.53 1.8K
10:07 97.99 98.12 97.99 98.12 0.8K
10:08 98.12 98.12 97.85 97.85 0.8K
10:09 97.96 98.27 97.96 98.26 2.7K
10:10 98.26 98.58 98.25 98.58 3.3K
10:12 98.41 98.41 98.41 98.41 0.2K
10:13 98.58 98.58 98.09 98.09 1.3K
10:14 97.78 97.78 97.78 97.78 0.8K
10:15 98.05 98.05 98.05 98.05 0.9K
10:18 98.20 98.20 98.20 98.20 1.9K
10:19 98.17 98.19 98.17 98.19 4.2K
10:21 97.58 97.73 97.58 97.73 0.3K
10:22 97.64 97.64 97.63 97.63 0.5K
10:24 97.60 97.62 97.60 97.62 1.8K
10:25 97.90 97.90 97.59 97.74 3.4K
10:26 97.59 97.74 97.59 97.74 0.9K
10:27 97.35 97.53 97.28 97.28 1.2K
10:28 97.52 97.69 97.52 97.52 0.5K
10:29 97.73 97.73 97.73 97.73 2.6K
10:30 97.81 97.89 97.81 97.89 2.9K
10:32 97.73 97.73 97.73 97.73 1.9K
10:33 97.75 97.75 97.75 97.75 0.2K
10:34 97.75 98.01 97.75 98.00 7.7K
10:36 97.68 97.68 97.68 97.68 0.7K
10:39 97.25 97.56 97.25 97.56 3.2K
10:40 97.46 97.46 97.46 97.46 0.5K
10:41 97.25 97.25 97.25 97.25 0.8K
10:42 97.27 97.27 97.27 97.27 1.0K
10:43 96.99 96.99 96.99 96.99 0.3K
10:44 97.21 97.21 97.21 97.21 0.4K
10:45 97.32 97.40 97.32 97.40 0.4K
10:46 97.26 97.43 97.26 97.43 1.7K
10:47 97.80 98.00 97.80 98.00 1.6K
10:51 97.99 97.99 97.99 97.99 0.5K
10:52 97.83 97.83 97.83 97.83 0.5K
10:56 97.63 98.00 97.63 98.00 1.3K
10:57 98.02 98.25 98.02 98.03 1.8K
10:58 98.09 98.37 98.09 98.37 7.1K
10:59 98.37 98.50 98.30 98.50 1.0K
11:00 98.30 98.30 98.30 98.30 3.1K
11:02 98.01 98.22 98.01 98.22 2.2K
11:03 97.84 97.84 97.84 97.84 1.0K
11:07 98.14 98.14 98.14 98.14 0.6K
11:08 97.92 97.92 97.92 97.92 0.3K
11:09 97.85 98.13 97.85 98.13 2.2K
11:10 97.98 97.98 97.98 97.98 1.0K
11:11 97.98 97.98 97.98 97.98 2.4K
11:13 97.70 97.70 97.70 97.70 2.0K
11:14 97.51 97.51 97.51 97.51 0.6K
11:15 97.52 97.52 97.52 97.52 0.8K
11:17 97.66 97.80 97.66 97.80 4.8K
11:18 97.81 97.81 97.81 97.81 2.0K
11:19 97.97 97.97 97.97 97.97 0.4K
11:20 97.92 97.92 97.92 97.92 0.9K
11:22 98.08 98.08 97.92 97.92 1.1K
11:23 97.84 97.84 97.84 97.84 0.5K
11:26 97.82 97.82 97.82 97.82 0.4K
11:27 97.81 97.81 97.81 97.81 0.6K
11:30 98.09 98.24 98.09 98.16 1.9K
11:31 98.20 98.20 98.20 98.20 0.6K
11:32 98.31 98.62 98.31 98.62 1.7K
11:34 98.55 98.64 98.55 98.64 0.6K
11:35 98.63 98.63 98.63 98.63 0.3K
11:36 98.60 98.60 98.60 98.60 0.7K
11:37 98.50 98.50 98.50 98.50 0.1K
11:38 98.19 98.19 98.15 98.15 1.5K
11:39 98.45 98.45 98.45 98.45 0.3K
11:40 98.28 98.28 98.28 98.28 0.7K
11:41 98.06 98.27 98.06 98.27 1.0K
11:43 97.97 97.97 97.97 97.97 0.5K
11:44 97.69 97.69 97.69 97.69 0.3K
11:46 97.89 97.89 97.89 97.89 0.2K
11:47 97.67 97.67 97.67 97.67 1.2K
11:52 97.80 98.05 97.80 98.05 0.8K
11:53 97.97 97.97 97.97 97.97 1.8K
11:54 98.02 98.02 98.02 98.02 0.2K
11:55 98.02 98.02 97.95 97.95 1.1K
11:56 98.02 98.02 98.02 98.02 0.9K
12:00 98.00 98.00 98.00 98.00 0.7K
12:01 97.88 97.88 97.88 97.88 1.7K
12:04 98.00 98.00 98.00 98.00 1.0K
12:06 98.05 98.05 98.05 98.05 0.5K
12:07 97.93 97.93 97.93 97.93 0.1K
12:08 97.93 97.93 97.93 97.93 1.0K
12:10 97.89 97.91 97.89 97.89 4.2K
12:13 97.96 97.96 97.96 97.96 1.8K
12:14 97.89 97.89 97.74 97.74 1.1K
12:15 97.78 97.78 97.78 97.78 0.4K
12:16 97.86 97.86 97.86 97.86 0.7K
12:18 97.74 97.74 97.74 97.74 1.8K
12:23 97.55 97.55 97.55 97.55 0.8K
12:24 97.40 97.67 97.40 97.62 2.4K
12:26 97.62 97.62 97.62 97.62 1.7K
12:27 97.85 97.86 97.85 97.86 2.3K
12:28 97.82 97.82 97.82 97.82 1.3K
12:31 98.07 98.07 98.00 98.00 1.0K
12:33 98.11 98.11 98.11 98.11 0.8K
12:37 98.11 98.11 98.11 98.11 0.5K
12:39 98.35 98.35 98.32 98.33 1.4K
12:41 98.10 98.10 98.10 98.10 0.2K
12:42 98.31 98.31 98.31 98.31 0.5K
12:43 98.31 98.31 98.31 98.31 0.4K
12:45 98.24 98.24 98.24 98.24 0.4K
12:46 98.10 98.10 98.10 98.10 0.7K
12:50 98.18 98.18 98.18 98.18 0.7K
12:52 98.08 98.08 98.08 98.08 0.7K
12:53 97.98 98.01 97.98 98.01 1.3K
12:54 97.96 97.96 97.96 97.96 1.9K
12:59 98.00 98.00 97.80 97.80 0.8K
13:00 98.00 98.00 98.00 98.00 1.7K
13:05 98.14 98.27 98.14 98.27 2.3K
13:07 98.48 98.48 98.48 98.48 0.2K
13:09 98.40 98.40 98.28 98.39 1.5K
13:10 98.39 98.44 98.39 98.44 2.4K
13:14 98.41 98.41 98.41 98.41 0.4K
13:18 98.53 98.53 98.53 98.53 0.4K
13:19 98.53 98.53 98.53 98.53 1.9K
13:21 98.85 98.85 98.85 98.85 1.9K
13:22 98.90 98.90 98.90 98.90 0.9K
13:24 98.90 98.90 98.90 98.90 1.2K
13:25 98.95 99.03 98.94 98.94 1.9K
13:26 98.98 98.98 98.98 98.98 0.3K
13:28 98.92 98.98 98.92 98.98 1.0K
13:31 99.01 99.01 99.01 99.01 1.0K
13:34 98.98 98.98 98.98 98.98 0.5K
13:36 98.82 98.82 98.61 98.61 1.3K
13:38 98.62 98.70 98.60 98.70 1.6K
13:40 98.75 98.75 98.75 98.75 0.6K
13:41 98.69 98.69 98.69 98.69 0.8K
13:43 98.75 98.75 98.70 98.70 5.3K
13:44 98.83 98.83 98.83 98.82 0.1K
13:45 98.72 98.72 98.72 98.72 1.3K
13:46 98.68 98.77 98.68 98.77 2.3K
13:49 98.60 98.61 98.60 98.61 0.9K
13:50 98.53 98.53 98.43 98.43 2.5K
13:54 98.37 98.52 98.37 98.52 1.0K
13:55 98.33 98.54 98.33 98.54 1.6K
13:57 98.68 98.68 98.68 98.68 0.7K
13:59 98.48 98.48 98.48 98.48 1.0K
14:05 98.59 98.59 98.59 98.59 0.9K
14:09 98.56 98.60 98.56 98.60 0.9K
14:10 98.51 98.56 98.51 98.56 1.3K
14:12 98.50 98.50 98.33 98.33 1.2K
14:13 98.31 98.31 98.31 98.31 0.4K
14:14 98.08 98.08 98.08 98.08 1.5K
14:18 98.28 98.28 98.28 98.28 1.6K
14:19 98.30 98.30 98.22 98.30 4.2K
14:23 98.72 98.72 98.72 98.72 0.6K
14:25 98.71 98.71 98.71 98.71 0.2K
14:26 98.65 98.65 98.63 98.63 1.2K
14:27 98.65 98.65 98.58 98.58 0.9K
14:28 98.56 98.57 98.46 98.57 0.5K
14:29 98.57 98.57 98.57 98.57 1.5K
14:35 98.70 98.70 98.53 98.53 1.0K
14:37 98.56 98.56 98.56 98.56 2.0K
14:39 98.86 98.92 98.86 98.92 2.9K
14:40 98.81 98.81 98.81 98.81 1.7K
14:41 98.78 98.79 98.78 98.79 0.8K
14:44 98.85 98.85 98.85 98.85 3.1K
14:46 99.03 99.03 99.03 99.03 0.5K
14:47 99.01 99.14 99.00 99.14 1.5K
14:50 99.13 99.17 99.13 99.17 2.5K
14:51 99.32 99.32 99.32 99.32 1.9K
14:54 99.32 99.32 99.11 99.11 1.2K
14:55 99.16 99.23 99.16 99.23 2.6K
14:56 99.23 99.23 99.23 99.23 3.8K
15:00 99.34 99.34 99.34 99.34 0.7K
15:01 99.39 99.50 99.39 99.50 1.2K
15:02 99.20 99.20 99.20 99.20 0.5K
15:04 99.63 99.63 99.63 99.63 0.7K
15:08 99.68 99.75 99.65 99.65 1.0K
15:09 99.67 99.83 99.67 99.83 4.6K
15:10 99.83 100.06 99.83 100.06 0.4K
15:11 100.07 100.07 100.07 100.07 1.5K
15:12 100.02 100.02 99.88 99.88 1.3K
15:13 99.76 99.76 99.73 99.73 1.2K
15:17 99.95 99.95 99.95 99.95 0.3K
15:18 99.73 99.84 99.73 99.84 0.5K
15:19 99.84 99.85 99.84 99.85 1.0K
15:21 99.71 99.71 99.71 99.71 0.8K
15:23 99.83 99.83 99.83 99.83 0.3K
15:24 99.83 99.83 99.83 99.83 0.7K
15:25 99.61 99.61 99.61 99.61 1.0K
15:26 99.59 99.59 99.59 99.59 1.9K
15:27 99.44 99.44 99.40 99.40 1.8K
15:28 99.34 99.34 99.31 99.31 0.9K
15:29 99.30 99.30 99.01 99.01 2.4K
15:30 99.00 99.00 98.89 98.89 1.1K
15:31 98.78 98.89 98.63 98.89 1.7K
15:32 98.66 98.66 98.66 98.66 0.3K
15:33 98.66 98.83 98.66 98.83 0.9K
15:34 98.71 98.71 98.71 98.71 1.5K
15:35 98.81 99.03 98.81 98.89 5.2K
15:36 98.80 98.80 98.80 98.80 0.4K
15:37 99.06 99.06 98.82 98.82 0.5K
15:38 98.82 98.85 98.73 98.73 1.2K
15:39 98.70 98.70 98.52 98.67 0.8K
15:40 98.50 98.50 98.50 98.50 0.4K
15:41 98.50 98.57 98.41 98.41 2.7K
15:42 98.30 98.35 98.30 98.35 1.3K
15:43 98.37 98.37 98.30 98.30 1.4K
15:44 98.28 98.28 98.28 98.28 1.3K
15:45 98.38 98.38 98.18 98.18 3.1K
15:46 98.42 98.42 98.33 98.33 2.0K
15:47 98.51 98.51 98.39 98.47 2.5K
15:48 98.38 98.53 98.38 98.45 2.5K
15:49 98.57 98.57 98.48 98.53 1.0K
15:50 98.47 98.49 98.44 98.49 1.5K
15:51 98.57 98.57 98.47 98.47 1.6K
15:52 98.39 98.39 98.28 98.28 1.1K
15:53 98.33 98.33 98.22 98.23 1.8K
15:54 98.32 98.32 98.23 98.23 4.5K
15:55 98.29 98.46 98.29 98.43 5.8K
15:56 98.37 98.37 98.31 98.31 3.4K
15:57 98.25 98.25 98.16 98.16 4.0K
15:58 98.34 98.36 98.27 98.36 12.6K
15:59 98.35 98.35 98.14 98.34 48.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし