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 99.13 99.13 98.88 98.88 5.3K
09:31 98.72 98.72 98.72 98.72 0.5K
09:32 98.82 99.70 98.82 99.70 2.6K
09:33 98.93 98.93 98.93 98.93 1.8K
09:36 98.88 98.88 98.88 98.88 0.2K
09:37 98.89 98.89 98.89 98.89 0.5K
09:38 98.64 98.81 98.64 98.81 0.5K
09:40 98.73 98.73 98.73 98.73 0.2K
09:41 98.88 99.25 98.88 99.25 0.6K
09:42 99.72 99.90 99.72 99.90 2.9K
09:43 100.34 100.96 100.04 100.63 1.9K
09:44 100.63 100.64 100.39 100.64 2.7K
09:45 100.61 100.61 100.39 100.39 2.4K
09:46 100.95 100.95 100.95 100.95 0.4K
09:47 100.82 100.82 100.46 100.56 5.6K
09:48 100.33 100.42 100.33 100.42 1.2K
09:49 100.40 100.40 100.40 100.40 1.9K
09:50 100.43 100.43 100.21 100.35 0.7K
09:51 100.35 100.35 100.35 100.35 0.8K
09:52 99.56 100.12 99.56 100.12 0.7K
09:53 100.44 100.50 100.13 100.50 3.1K
09:54 100.32 100.32 100.32 100.32 0.2K
09:55 100.45 100.45 100.45 100.45 0.5K
09:57 100.15 100.15 100.11 100.11 0.9K
10:01 100.03 100.03 100.03 100.03 0.2K
10:02 100.42 100.42 100.11 100.11 1.4K
10:06 100.00 100.00 99.71 99.96 2.0K
10:07 99.73 99.73 99.73 99.73 0.4K
10:08 99.72 99.72 99.72 99.72 0.5K
10:09 99.93 99.93 99.93 99.93 0.7K
10:10 100.06 100.06 100.02 100.02 0.3K
10:11 100.02 100.02 100.02 100.02 0.5K
10:13 99.81 99.81 99.81 99.81 0.3K
10:15 99.44 99.56 99.44 99.54 3.1K
10:16 99.59 99.59 99.59 99.59 0.9K
10:17 99.78 99.78 99.78 99.78 0.6K
10:19 99.85 99.85 99.85 99.85 0.6K
10:20 99.85 99.85 99.70 99.70 1.3K
10:21 99.65 99.65 99.65 99.65 1.2K
10:22 99.41 99.41 99.41 99.41 4.1K
10:25 99.87 99.87 99.87 99.87 0.2K
10:27 99.00 99.00 99.00 99.00 0.1K
10:28 99.00 99.00 99.00 99.00 0.6K
10:29 99.00 99.00 99.00 99.00 0.6K
10:31 99.35 99.35 99.35 99.35 1.6K
10:34 98.55 98.85 98.55 98.57 2.1K
10:35 98.77 98.77 98.77 98.77 1.1K
10:38 98.69 98.71 98.42 98.42 1.2K
10:41 98.73 98.73 98.71 98.73 3.5K
10:42 98.71 98.71 98.71 98.71 0.5K
10:43 98.75 98.75 98.75 98.75 0.4K
10:46 99.00 99.00 99.00 99.00 1.3K
10:47 99.10 99.11 99.10 99.11 0.6K
10:48 99.10 99.10 99.05 99.05 0.3K
10:49 99.10 99.42 99.10 99.42 0.9K
10:50 99.78 99.78 99.60 99.60 5.9K
10:51 99.48 99.48 99.48 99.48 0.2K
10:53 99.51 99.77 99.51 99.77 1.5K
10:54 99.78 99.78 99.78 99.78 0.9K
10:55 99.99 99.99 99.99 99.99 0.4K
10:56 99.44 99.44 99.26 99.26 2.6K
11:01 99.30 99.30 99.30 99.30 0.4K
11:03 99.22 99.22 99.12 99.12 2.5K
11:04 99.14 99.14 99.08 99.08 0.6K
11:05 99.31 99.31 99.31 99.31 0.1K
11:06 99.29 99.29 99.29 99.29 0.9K
11:07 99.19 99.19 99.19 99.19 0.4K
11:09 99.28 99.28 99.28 99.28 0.4K
11:10 99.26 99.26 99.26 99.26 1.3K
11:17 99.07 99.07 99.06 99.06 0.4K
11:19 99.13 99.13 99.13 99.13 0.2K
11:20 99.15 99.15 99.15 99.15 0.2K
11:21 99.36 99.36 99.36 99.36 0.1K
11:22 99.36 99.36 99.36 99.36 0.3K
11:23 99.33 99.33 99.33 99.33 0.4K
11:26 99.32 99.36 98.95 98.95 2.2K
11:27 99.14 99.33 99.14 99.33 0.6K
11:28 99.14 99.14 99.13 99.13 1.1K
11:29 99.13 99.33 99.13 99.33 0.5K
11:30 99.31 99.31 99.05 99.05 1.3K
11:31 99.43 99.49 99.43 99.49 2.9K
11:32 99.28 99.64 99.28 99.64 2.7K
11:33 99.64 99.64 99.64 99.64 0.2K
11:37 99.55 99.55 99.55 99.55 0.3K
11:38 99.33 99.33 99.09 99.09 1.7K
11:39 98.93 98.93 98.93 98.93 0.4K
11:40 98.80 98.80 98.78 98.78 1.7K
11:42 98.75 98.75 98.75 98.75 0.6K
11:44 98.75 98.75 98.75 98.75 0.6K
11:45 98.75 98.75 98.75 98.75 0.4K
11:46 98.70 98.70 98.70 98.70 0.1K
11:47 98.89 98.90 98.80 98.90 2.1K
11:48 98.87 98.89 98.84 98.84 6.7K
11:49 98.86 98.86 98.77 98.77 0.9K
11:50 98.40 98.40 98.07 98.07 2.3K
11:51 98.31 98.31 98.31 98.31 1.0K
11:53 98.31 98.31 98.16 98.16 0.6K
11:55 98.31 98.58 98.31 98.58 1.6K
11:58 98.54 98.54 98.47 98.54 0.9K
11:59 98.44 98.44 98.44 98.44 0.2K
12:00 98.59 98.59 98.59 98.59 0.2K
12:01 98.76 98.76 98.76 98.76 0.4K
12:04 98.60 98.60 98.31 98.31 2.2K
12:06 98.33 98.33 98.17 98.17 2.3K
12:07 98.23 98.23 98.23 98.23 0.2K
12:08 98.04 98.04 98.04 98.04 0.3K
12:10 98.09 98.09 98.09 98.09 0.3K
12:12 98.03 98.03 98.03 98.03 0.3K
12:13 98.23 98.26 98.23 98.26 0.5K
12:14 98.32 98.32 98.32 98.32 0.3K
12:15 98.50 98.50 98.50 98.50 2.3K
12:16 98.64 98.72 98.64 98.72 0.4K
12:17 98.71 98.71 98.71 98.71 0.5K
12:21 98.87 98.87 98.87 98.87 0.2K
12:22 98.83 98.83 98.83 98.83 0.7K
12:23 98.83 98.83 98.69 98.69 1.3K
12:26 98.81 98.81 98.81 98.81 0.3K
12:28 98.97 98.97 98.97 98.97 0.1K
12:29 98.76 98.76 98.73 98.74 1.5K
12:32 98.97 98.97 98.97 98.97 0.2K
12:33 99.20 99.20 99.20 99.20 0.3K
12:34 98.89 98.89 98.89 98.89 2.7K
12:35 98.78 98.86 98.78 98.86 0.3K
12:36 98.76 98.76 98.75 98.75 3.1K
12:38 98.80 98.80 98.70 98.70 2.7K
12:39 99.06 99.06 98.89 98.89 0.5K
12:40 98.89 98.89 98.89 98.89 0.3K
12:41 98.62 98.62 98.62 98.62 2.1K
12:47 98.95 98.95 98.95 98.95 0.3K
12:48 98.98 98.98 98.98 98.98 0.5K
12:50 98.99 98.99 98.99 98.99 0.8K
12:53 98.99 98.99 98.99 98.99 0.2K
12:54 99.19 99.38 99.19 99.38 0.8K
12:55 99.26 99.39 99.26 99.39 0.8K
12:58 99.39 99.39 99.35 99.35 0.3K
13:00 99.24 99.41 99.24 99.41 1.4K
13:03 99.53 99.53 99.53 99.53 0.2K
13:04 99.53 99.53 99.53 99.53 0.2K
13:06 99.31 99.31 99.31 99.31 0.3K
13:08 99.44 99.44 99.32 99.32 1.3K
13:10 99.31 99.31 99.31 99.31 0.3K
13:12 99.24 99.39 99.24 99.39 0.9K
13:13 99.41 99.41 99.41 99.41 1.2K
13:16 99.51 99.51 99.51 99.51 0.1K
13:17 99.40 99.40 99.40 99.40 0.2K
13:18 99.55 99.55 99.28 99.28 0.5K
13:20 99.55 99.55 99.55 99.55 0.1K
13:21 99.40 99.40 99.40 99.40 0.7K
13:24 99.37 99.37 99.37 99.37 0.1K
13:25 99.56 99.56 99.56 99.56 0.2K
13:26 99.51 99.51 99.51 99.51 0.6K
13:28 99.52 99.52 99.52 99.52 0.1K
13:29 99.56 99.70 99.56 99.70 1.8K
13:30 99.59 99.59 99.59 99.59 1.0K
13:31 99.54 99.54 99.54 99.54 0.2K
13:32 99.59 99.63 99.59 99.63 1.2K
13:34 99.29 99.29 99.29 99.29 2.7K
13:37 99.39 99.39 99.39 99.39 0.5K
13:43 99.68 99.68 99.41 99.41 1.3K
13:47 99.67 99.67 99.67 99.67 0.5K
13:49 99.71 99.71 99.58 99.58 0.7K
13:52 99.80 99.80 99.80 99.80 0.9K
13:55 99.29 99.29 99.22 99.22 0.8K
13:56 99.37 99.37 99.25 99.25 0.5K
13:58 99.24 99.24 99.24 99.24 0.3K
14:01 99.39 99.39 99.39 99.39 0.3K
14:02 99.51 99.51 99.23 99.23 0.4K
14:05 99.53 99.53 99.42 99.42 0.3K
14:06 99.42 99.42 99.42 99.42 0.8K
14:07 99.42 99.42 99.42 99.42 0.4K
14:08 99.31 99.31 99.31 99.31 0.2K
14:09 99.54 99.54 99.54 99.54 0.3K
14:10 99.47 99.47 99.47 99.47 0.3K
14:13 99.42 99.54 99.42 99.54 0.6K
14:14 99.47 99.47 99.41 99.41 0.4K
14:15 99.43 99.43 99.43 99.43 0.6K
14:16 99.47 99.47 99.47 99.47 0.3K
14:18 99.54 99.54 99.54 99.54 0.6K
14:19 99.43 99.43 99.43 99.43 0.2K
14:20 99.32 99.43 99.32 99.43 0.4K
14:22 99.54 99.54 99.41 99.41 0.5K
14:23 99.53 99.53 99.53 99.53 0.9K
14:24 99.55 99.55 99.55 99.55 0.3K
14:25 99.44 99.44 99.44 99.44 0.6K
14:26 99.43 99.63 99.34 99.63 2.7K
14:29 99.63 99.63 99.63 99.63 0.7K
14:30 99.66 99.74 99.66 99.74 0.4K
14:31 99.76 99.76 99.55 99.55 1.1K
14:32 99.75 99.75 99.75 99.75 0.5K
14:33 99.69 99.69 99.69 99.69 0.3K
14:35 99.82 99.82 99.82 99.82 0.6K
14:38 99.79 99.79 99.79 99.79 0.6K
14:39 99.81 99.85 99.72 99.85 7.2K
14:41 99.86 99.86 99.86 99.86 0.3K
14:44 99.78 99.99 99.78 99.99 0.4K
14:45 99.75 99.75 99.75 99.75 0.5K
14:46 99.87 99.87 99.87 99.87 1.8K
14:49 99.83 99.83 99.83 99.83 0.5K
14:51 99.76 99.76 99.76 99.76 0.1K
14:52 99.78 99.98 99.78 99.98 0.8K
14:53 99.99 99.99 99.99 99.99 0.5K
14:57 99.80 99.85 99.57 99.57 3.5K
14:58 99.51 99.51 99.51 99.51 1.1K
14:59 99.36 99.36 99.36 99.36 0.2K
15:00 99.36 99.36 99.36 99.36 0.8K
15:01 99.44 99.44 99.44 99.44 1.1K
15:03 99.40 99.40 99.23 99.34 4.1K
15:04 99.41 99.41 99.41 99.41 0.4K
15:06 99.44 99.44 99.44 99.44 1.3K
15:08 99.17 99.17 99.17 99.17 0.2K
15:09 99.27 99.27 99.27 99.27 0.2K
15:10 99.18 99.18 99.18 99.18 0.3K
15:11 99.14 99.14 99.14 99.14 1.1K
15:14 98.93 98.99 98.93 98.99 1.1K
15:15 98.99 98.99 98.99 98.99 0.5K
15:16 98.93 98.93 98.93 98.93 0.2K
15:17 98.99 98.99 98.99 98.99 0.4K
15:19 99.02 99.04 98.99 98.99 1.0K
15:21 99.04 99.04 99.04 99.04 1.6K
15:22 98.97 98.97 98.97 98.97 0.3K
15:23 99.02 99.02 99.02 99.02 0.4K
15:26 99.15 99.16 99.15 99.16 2.2K
15:28 98.99 98.99 98.99 98.99 0.4K
15:30 99.02 99.02 99.02 99.02 0.5K
15:31 99.01 99.05 99.01 99.05 2.3K
15:35 98.81 98.81 98.81 98.81 0.5K
15:36 98.80 98.80 98.80 98.80 0.2K
15:37 99.01 99.01 98.79 98.79 1.0K
15:38 98.92 99.12 98.92 99.12 3.1K
15:39 99.03 99.03 99.03 99.03 0.9K
15:41 99.13 99.16 99.13 99.16 1.8K
15:42 99.16 99.16 99.16 99.16 0.6K
15:43 99.53 99.53 99.26 99.32 3.5K
15:44 99.38 99.38 99.38 99.38 0.3K
15:45 99.39 99.53 99.39 99.53 1.1K
15:46 99.32 99.32 99.32 99.32 0.7K
15:47 99.40 99.40 99.40 99.40 0.2K
15:48 99.42 99.72 99.42 99.42 1.2K
15:49 99.35 99.69 99.35 99.69 0.8K
15:50 99.54 99.72 99.54 99.72 0.5K
15:51 99.72 99.72 99.43 99.68 1.4K
15:52 99.49 99.68 99.49 99.68 1.1K
15:53 99.71 99.71 99.49 99.49 1.7K
15:54 99.51 99.61 99.51 99.51 2.6K
15:55 99.51 99.56 99.45 99.45 2.3K
15:56 99.24 99.32 99.24 99.32 4.0K
15:57 99.25 99.32 99.19 99.20 4.1K
15:58 99.20 99.23 99.19 99.23 2.4K
15:59 99.23 99.23 98.95 99.08 31.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし