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 99.80 100.01 99.67 100.01 10.9K
09:31 99.55 99.78 99.30 99.50 2.5K
09:32 100.00 100.00 100.00 100.00 0.6K
09:33 100.00 100.00 99.50 99.50 1.9K
09:34 99.49 99.66 99.00 99.00 4.2K
09:35 98.97 99.11 98.84 99.10 1.1K
09:36 99.39 99.39 99.39 99.39 0.3K
09:37 99.10 99.50 99.10 99.50 4.5K
09:38 99.46 100.04 99.46 100.03 1.3K
09:39 99.60 99.60 99.35 99.35 1.0K
09:40 99.33 99.33 99.33 99.33 0.9K
09:41 99.02 99.02 99.02 99.02 0.3K
09:42 99.30 99.30 99.30 99.30 2.8K
09:44 99.49 99.49 99.31 99.31 0.5K
09:45 99.57 99.76 99.57 99.63 2.1K
09:46 99.63 99.63 99.63 99.63 0.6K
09:47 99.50 100.04 99.50 100.04 3.7K
09:48 100.10 100.10 99.63 99.63 2.7K
09:49 99.78 100.08 99.78 99.80 4.4K
09:50 99.69 99.91 99.69 99.91 2.0K
09:51 99.93 100.69 99.40 100.41 5.1K
09:52 100.41 100.46 100.41 100.46 1.9K
09:53 100.47 100.49 100.47 100.49 0.7K
09:54 100.24 100.75 100.24 100.72 4.7K
09:55 100.70 100.70 100.70 100.70 1.3K
09:56 100.78 100.78 100.78 100.78 0.8K
09:57 100.85 100.85 100.85 100.85 2.6K
09:58 100.97 100.97 100.97 100.97 0.6K
10:00 101.15 101.46 101.15 101.29 3.2K
10:01 101.09 101.18 101.00 101.00 1.7K
10:02 100.70 101.30 100.70 101.30 1.4K
10:03 101.00 101.00 101.00 101.00 0.4K
10:04 100.85 101.00 100.85 101.00 1.9K
10:05 100.99 101.00 100.99 101.00 1.1K
10:08 101.11 101.59 101.11 101.59 1.4K
10:10 101.52 101.52 101.52 101.52 0.2K
10:11 101.55 101.55 101.20 101.20 1.9K
10:12 100.58 100.58 100.38 100.38 2.7K
10:13 100.75 100.75 100.75 100.75 1.2K
10:14 100.66 100.66 100.60 100.65 1.7K
10:16 100.28 100.95 100.28 100.95 2.4K
10:19 100.30 100.30 100.30 100.30 0.5K
10:20 100.45 100.47 100.34 100.34 0.5K
10:21 100.47 100.47 100.47 100.47 1.3K
10:22 100.50 100.50 100.33 100.33 1.3K
10:25 100.40 100.40 100.40 100.40 0.2K
10:26 100.39 100.39 100.39 100.39 0.4K
10:27 100.64 100.64 100.64 100.64 0.4K
10:28 100.63 100.78 100.63 100.63 4.6K
10:32 100.91 101.09 100.91 101.09 1.7K
10:33 100.90 100.90 100.90 100.90 1.1K
10:36 101.47 101.69 101.47 101.69 2.0K
10:37 101.93 101.98 101.93 101.98 1.0K
10:38 101.99 102.13 101.90 101.90 5.8K
10:39 101.75 101.75 101.75 101.75 1.5K
10:40 102.40 102.40 102.25 102.25 2.6K
10:41 102.25 102.25 102.00 102.08 2.5K
10:44 102.08 102.17 102.08 102.17 0.9K
10:45 102.09 102.14 102.09 102.14 1.1K
10:49 101.90 102.01 101.90 102.01 1.5K
10:50 101.85 101.85 101.85 101.85 0.7K
10:51 101.84 101.84 101.84 101.84 0.4K
10:52 101.84 101.96 101.84 101.96 0.3K
10:53 101.68 101.95 101.68 101.95 0.5K
10:54 101.68 101.68 101.62 101.62 2.3K
10:55 101.75 101.75 101.75 101.75 0.3K
10:56 101.75 101.75 101.74 101.74 1.6K
10:57 101.63 101.75 101.63 101.75 1.6K
10:58 101.50 101.50 101.50 101.50 0.5K
10:59 101.60 101.60 101.40 101.40 0.6K
11:00 101.40 101.72 101.40 101.72 0.9K
11:01 101.56 101.56 101.56 101.56 0.5K
11:02 101.56 101.56 101.56 101.56 0.3K
11:04 101.56 101.72 101.56 101.56 1.7K
11:05 101.70 101.72 101.57 101.57 0.6K
11:06 101.61 102.00 101.61 102.00 1.7K
11:07 101.71 101.71 101.71 101.71 0.5K
11:10 101.71 101.71 101.71 101.71 0.9K
11:11 101.52 101.52 101.52 101.52 0.3K
11:12 101.51 101.51 101.35 101.51 1.4K
11:13 101.54 101.54 101.00 101.00 7.2K
11:14 101.29 101.49 101.29 101.49 1.0K
11:15 101.64 101.64 101.64 101.64 0.3K
11:16 101.65 101.65 101.64 101.64 0.6K
11:17 101.46 101.63 101.46 101.63 1.8K
11:20 101.50 101.51 101.50 101.51 1.6K
11:23 101.54 101.54 101.51 101.51 1.6K
11:24 101.48 101.48 101.48 101.48 0.6K
11:25 101.38 101.38 101.28 101.28 3.8K
11:28 101.19 101.19 101.19 101.19 3.8K
11:29 101.15 101.15 101.15 101.15 0.6K
11:30 101.03 101.26 101.03 101.26 0.7K
11:32 101.23 101.23 101.23 101.23 0.2K
11:33 101.10 101.10 100.85 100.86 2.5K
11:37 100.74 100.74 100.73 100.73 0.4K
11:39 100.50 100.50 100.50 100.50 0.8K
11:40 100.60 100.60 100.60 100.60 0.5K
11:42 100.74 100.90 100.74 100.90 2.1K
11:47 100.85 101.00 100.84 101.00 0.6K
11:48 100.84 100.84 100.84 100.84 0.3K
11:49 100.92 100.92 100.92 100.92 0.3K
11:52 101.01 101.01 101.01 101.01 2.0K
11:54 101.08 101.08 101.08 101.08 0.7K
11:57 101.44 101.44 101.44 101.44 0.2K
12:00 101.42 101.42 101.42 101.42 1.5K
12:06 101.39 101.39 101.39 101.39 1.1K
12:07 101.28 101.44 101.28 101.44 0.7K
12:08 101.49 101.54 101.49 101.53 1.0K
12:09 101.51 101.66 101.51 101.66 1.2K
12:10 101.46 101.46 101.46 101.46 2.7K
12:11 101.57 102.22 101.57 102.22 4.4K
12:12 102.18 102.47 101.74 101.96 6.6K
12:14 101.70 101.80 101.70 101.80 1.1K
12:16 101.84 101.84 101.84 101.84 0.2K
12:18 101.96 101.96 101.96 101.96 4.3K
12:21 102.00 102.04 102.00 102.04 1.0K
12:26 102.15 102.15 102.15 102.15 0.2K
12:27 102.07 102.07 102.07 102.07 0.3K
12:30 102.29 102.38 102.29 102.38 4.9K
12:38 102.39 102.39 102.39 102.39 0.4K
12:39 102.41 102.41 102.41 102.41 0.2K
12:40 102.23 102.23 102.23 102.23 1.2K
12:42 102.37 102.37 102.37 102.37 0.7K
12:44 102.36 102.36 102.36 102.36 1.0K
12:45 102.24 102.24 102.19 102.23 2.3K
12:46 101.97 101.97 101.97 101.97 7.2K
12:47 101.72 101.95 101.72 101.95 0.7K
12:50 101.90 101.90 101.90 101.90 0.4K
12:51 101.60 101.76 101.38 101.76 3.9K
12:52 101.61 101.61 101.39 101.39 1.1K
12:56 101.56 101.68 101.56 101.68 1.6K
12:57 101.42 101.42 101.42 101.42 0.9K
12:58 101.14 101.14 101.14 101.14 0.9K
13:00 101.27 101.27 101.27 101.27 1.1K
13:05 101.27 101.27 101.27 101.27 0.4K
13:08 101.52 101.52 101.52 101.52 0.3K
13:09 101.78 102.00 101.78 102.00 2.9K
13:10 101.83 101.83 101.83 101.83 0.8K
13:11 101.72 101.72 101.48 101.48 1.1K
13:13 101.81 101.91 101.81 101.91 0.4K
13:16 101.92 101.92 101.92 101.92 0.9K
13:20 101.39 101.39 101.39 101.39 0.9K
13:23 101.30 101.30 101.23 101.23 1.3K
13:26 101.00 101.00 101.00 101.00 0.9K
13:29 101.05 101.24 101.05 101.24 1.2K
13:31 101.32 101.32 101.32 101.32 1.0K
13:34 101.59 101.59 101.59 101.59 1.4K
13:36 101.58 101.58 101.58 101.58 0.2K
13:37 101.58 101.58 101.58 101.58 0.4K
13:39 101.47 101.47 101.47 101.47 0.3K
13:42 101.59 102.00 101.59 102.00 1.1K
13:43 102.00 102.00 102.00 102.00 1.5K
13:46 101.90 101.90 101.90 101.90 0.2K
13:47 101.85 101.85 101.85 101.85 0.5K
13:49 101.78 101.78 101.77 101.77 0.4K
13:50 101.77 101.77 101.77 101.77 1.6K
13:54 101.87 101.87 101.87 101.87 0.2K
13:55 101.69 101.69 101.69 101.69 0.9K
13:57 101.51 101.51 101.51 101.51 0.3K
13:59 101.65 101.65 101.65 101.65 0.7K
14:01 101.57 101.57 101.57 101.57 1.0K
14:02 101.40 101.40 101.40 101.40 0.9K
14:03 101.10 101.10 101.10 101.10 0.3K
14:04 101.02 101.02 101.00 101.00 0.8K
14:06 101.11 101.11 101.11 101.11 1.7K
14:16 100.78 100.78 100.78 100.78 0.9K
14:19 100.82 100.82 100.82 100.82 1.0K
14:22 100.71 100.93 100.71 100.93 0.8K
14:23 101.04 101.04 101.04 101.04 1.6K
14:24 101.07 101.07 101.07 101.07 0.1K
14:25 101.09 101.09 101.09 101.09 0.1K
14:26 100.98 100.98 100.98 100.98 0.6K
14:27 100.53 100.53 100.53 100.53 1.6K
14:31 100.51 100.51 100.51 100.51 0.6K
14:33 100.79 100.79 100.79 100.79 0.2K
14:34 100.79 100.79 100.79 100.79 0.4K
14:36 100.79 100.79 100.79 100.79 0.4K
14:38 100.91 100.91 100.91 100.91 0.9K
14:40 100.66 100.66 100.66 100.66 0.5K
14:43 100.50 100.50 100.50 100.50 1.8K
14:44 100.42 100.72 100.42 100.72 0.4K
14:45 100.45 100.45 100.41 100.41 0.8K
14:47 100.57 100.57 100.57 100.57 0.1K
14:48 100.61 100.61 100.61 100.61 0.2K
14:49 100.44 100.44 100.44 100.44 0.1K
14:50 100.42 100.55 100.42 100.48 1.1K
14:52 100.47 100.47 100.47 100.47 0.6K
14:53 100.43 100.43 100.43 100.43 0.3K
14:54 100.43 100.53 100.43 100.53 2.0K
14:55 100.53 100.53 100.53 100.53 2.3K
14:57 100.63 100.76 100.63 100.76 2.6K
14:58 100.74 100.74 100.74 100.74 1.5K
15:02 100.61 100.73 100.40 100.40 2.9K
15:06 100.35 100.35 100.35 100.35 0.8K
15:09 100.24 100.24 100.24 100.24 1.0K
15:10 100.26 100.26 100.26 100.26 0.2K
15:12 100.35 100.35 100.28 100.28 0.5K
15:13 100.33 100.35 100.33 100.35 0.4K
15:14 100.43 100.43 100.43 100.43 0.5K
15:15 100.36 100.36 100.36 100.36 0.6K
15:17 100.30 100.30 100.30 100.30 0.8K
15:18 100.42 100.54 100.42 100.54 2.5K
15:19 100.49 100.49 100.49 100.49 1.3K
15:21 100.49 100.49 100.49 100.49 2.1K
15:27 100.61 100.61 100.61 100.61 0.4K
15:28 100.54 100.54 100.30 100.30 0.9K
15:29 100.50 100.50 100.50 100.50 1.0K
15:30 100.59 100.59 100.59 100.59 1.1K
15:31 100.54 100.54 100.54 100.54 0.2K
15:32 100.56 100.56 100.56 100.56 2.2K
15:33 100.70 100.70 100.70 100.70 3.5K
15:36 100.54 100.54 100.53 100.53 1.1K
15:37 100.53 100.53 100.20 100.20 2.9K
15:38 100.19 100.19 100.19 100.19 0.9K
15:40 100.15 100.15 100.08 100.08 4.8K
15:41 100.07 100.32 100.07 100.32 3.1K
15:42 100.35 100.35 100.35 100.35 1.3K
15:43 100.38 100.38 100.05 100.05 1.7K
15:45 100.33 100.33 100.23 100.23 1.5K
15:48 100.23 100.35 100.18 100.24 7.6K
15:50 100.13 100.13 100.12 100.12 1.6K
15:51 100.18 100.18 100.10 100.12 4.0K
15:52 100.10 100.10 99.90 99.90 7.9K
15:54 99.80 99.93 99.80 99.93 7.0K
15:55 100.09 100.09 100.00 100.00 4.1K
15:56 100.07 100.09 99.93 99.93 2.9K
15:57 99.89 99.98 99.83 99.98 9.9K
15:58 100.05 100.16 100.05 100.07 5.1K
15:59 100.12 100.20 100.01 100.20 31.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし