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
09:30 100.80 100.80 100.40 100.40 16.4K
09:31 99.80 99.80 99.80 99.80 0.2K
09:32 99.44 99.73 99.33 99.73 1.1K
09:33 99.73 99.73 99.73 99.73 1.4K
09:37 99.02 99.16 98.51 98.51 5.0K
09:38 98.00 98.25 98.00 98.25 6.1K
09:39 98.10 98.10 97.64 97.64 4.1K
09:40 97.62 98.00 97.22 97.22 4.7K
09:41 97.39 97.39 97.24 97.24 2.0K
09:42 97.54 97.54 97.38 97.38 1.7K
09:43 97.25 97.25 97.25 97.25 1.4K
09:45 97.43 97.44 97.43 97.44 1.6K
09:46 97.41 97.53 97.41 97.53 3.5K
09:47 97.87 97.87 97.87 97.87 1.2K
09:48 97.52 97.52 97.07 97.07 3.3K
09:49 97.49 97.49 97.48 97.48 3.9K
09:50 97.47 97.56 97.47 97.56 0.3K
09:51 97.47 97.47 97.47 97.47 1.1K
09:52 97.83 97.83 97.47 97.47 1.8K
09:53 97.10 97.44 97.10 97.43 3.2K
09:55 97.37 97.37 97.12 97.12 0.4K
09:56 97.07 97.07 97.00 97.00 3.1K
09:57 96.57 96.57 96.57 96.57 0.5K
09:58 96.96 97.39 96.96 97.39 1.1K
09:59 97.08 97.08 96.91 96.91 0.6K
10:00 96.74 96.74 96.59 96.59 2.0K
10:02 96.26 96.74 96.26 96.74 1.0K
10:03 96.29 96.29 96.29 96.29 0.3K
10:04 96.54 96.80 96.54 96.54 2.6K
10:07 96.31 96.31 96.00 96.08 2.5K
10:08 96.12 96.20 96.00 96.00 2.6K
10:09 96.03 96.03 95.81 95.81 2.4K
10:10 96.05 96.05 95.93 95.93 1.7K
10:12 95.93 95.96 95.93 95.96 0.2K
10:13 95.92 95.92 95.92 95.92 1.2K
10:14 96.10 96.36 96.10 96.36 4.4K
10:15 96.50 96.63 96.50 96.63 0.9K
10:16 96.78 96.78 96.58 96.58 1.4K
10:17 96.45 96.45 96.45 96.45 1.2K
10:19 96.05 96.10 95.80 95.80 1.9K
10:20 95.90 95.90 95.90 95.90 1.1K
10:22 95.72 96.00 95.72 96.00 2.4K
10:23 95.18 95.57 95.18 95.44 1.2K
10:24 95.82 95.82 95.82 95.82 0.3K
10:25 96.01 96.01 95.49 95.49 1.8K
10:28 95.25 95.25 95.09 95.09 1.7K
10:29 95.00 95.25 95.00 95.25 1.8K
10:30 95.13 95.25 95.05 95.25 0.8K
10:31 95.25 95.25 95.07 95.10 6.2K
10:32 95.20 95.35 95.07 95.07 2.1K
10:33 95.04 95.04 95.04 95.04 0.9K
10:34 95.19 95.19 95.19 95.19 2.1K
10:35 95.51 95.51 95.51 95.51 0.5K
10:36 95.51 95.83 95.51 95.83 1.6K
10:38 95.50 95.50 95.50 95.50 0.5K
10:39 95.47 95.47 95.47 95.47 0.3K
10:40 95.62 95.62 95.62 95.62 0.2K
10:41 95.62 95.62 95.62 95.62 0.6K
10:43 95.62 95.98 95.62 95.98 1.5K
10:44 95.67 95.70 95.66 95.66 2.7K
10:45 95.77 95.77 95.77 95.77 2.0K
10:48 95.90 96.03 95.90 96.03 3.0K
10:49 96.20 96.20 96.14 96.14 9.7K
10:50 96.39 96.39 96.20 96.20 1.1K
10:52 96.34 96.67 96.34 96.67 1.2K
10:53 96.34 96.34 96.33 96.33 1.2K
10:54 96.34 96.34 96.34 96.34 0.4K
10:56 96.30 96.58 96.30 96.58 2.1K
10:57 96.34 96.34 96.34 96.34 0.7K
10:59 96.38 96.38 96.38 96.38 1.2K
11:02 96.38 96.38 96.26 96.26 1.3K
11:03 96.18 96.18 96.18 96.18 0.6K
11:04 96.33 96.33 96.33 96.33 2.1K
11:05 96.15 96.15 96.15 96.15 1.2K
11:07 96.48 96.48 96.48 96.48 1.8K
11:08 96.94 96.94 96.94 96.94 0.7K
11:10 96.61 96.75 96.60 96.60 0.5K
11:11 96.75 96.75 96.75 96.75 0.9K
11:13 96.57 96.57 96.48 96.48 0.7K
11:14 96.76 96.76 96.76 96.76 0.6K
11:15 96.78 96.78 96.78 96.78 0.6K
11:16 96.64 96.64 96.64 96.64 0.9K
11:20 96.63 96.63 96.63 96.63 0.9K
11:22 96.52 96.52 96.52 96.52 0.6K
11:23 96.50 96.50 96.50 96.50 0.3K
11:24 96.63 96.63 96.63 96.63 1.1K
11:25 96.39 96.39 96.39 96.39 0.4K
11:26 96.50 96.50 96.50 96.50 0.2K
11:27 96.55 96.55 96.55 96.55 0.4K
11:28 96.41 96.41 96.31 96.31 0.8K
11:29 96.22 96.22 95.94 95.94 4.6K
11:30 96.19 96.20 96.19 96.20 0.7K
11:31 96.33 96.33 96.33 96.33 0.4K
11:33 96.22 96.22 96.22 96.22 1.0K
11:35 96.22 96.22 96.22 96.22 0.5K
11:38 96.48 96.48 96.37 96.37 0.3K
11:39 96.46 96.46 96.41 96.41 1.4K
11:40 96.44 96.53 96.44 96.53 1.1K
11:42 96.34 96.34 96.34 96.34 3.1K
11:50 96.32 96.32 96.32 96.32 0.8K
11:53 96.58 96.58 96.58 96.58 0.8K
11:54 96.58 96.80 96.58 96.80 1.1K
11:55 96.34 96.34 96.34 96.34 0.3K
11:58 96.72 96.72 96.72 96.72 0.2K
11:59 96.54 96.54 96.54 96.54 0.4K
12:03 96.36 96.36 96.36 96.36 1.5K
12:09 96.60 96.70 96.60 96.70 1.1K
12:15 96.89 96.89 96.89 96.89 0.6K
12:16 96.60 96.60 96.60 96.60 0.3K
12:17 96.60 96.60 96.59 96.59 0.8K
12:18 96.85 96.85 96.69 96.78 0.8K
12:25 96.69 96.69 96.69 96.69 0.5K
12:26 96.85 96.85 96.85 96.85 0.1K
12:27 96.63 96.63 96.63 96.63 0.3K
12:29 96.69 96.69 96.69 96.69 0.3K
12:30 96.85 96.85 96.85 96.85 1.7K
12:36 96.37 96.37 96.37 96.37 0.9K
12:38 96.45 96.50 96.45 96.50 1.5K
12:40 96.55 96.55 96.55 96.55 1.6K
12:44 96.55 96.55 96.55 96.55 1.5K
12:53 96.49 96.49 96.49 96.49 1.7K
12:54 96.38 96.38 96.38 96.38 1.1K
12:55 96.29 96.29 96.29 96.29 0.3K
12:58 96.31 96.31 96.23 96.23 1.2K
12:59 96.51 96.51 96.51 96.51 1.3K
13:01 96.59 96.59 96.59 96.59 0.5K
13:03 96.54 96.54 96.54 96.54 0.4K
13:06 96.51 96.51 96.51 96.51 0.2K
13:07 96.31 96.31 96.31 96.31 2.1K
13:09 96.15 96.15 96.15 96.15 1.0K
13:13 96.08 96.08 96.00 96.01 2.2K
13:14 96.00 96.00 96.00 96.00 0.6K
13:16 96.02 96.02 95.89 96.01 0.3K
13:17 96.09 96.09 96.09 96.09 1.5K
13:24 95.90 95.90 95.90 95.90 0.3K
13:26 95.92 95.92 95.92 95.92 0.3K
13:27 95.82 95.82 95.82 95.82 0.8K
13:29 95.80 95.80 95.77 95.77 1.2K
13:31 95.68 95.86 95.68 95.86 1.5K
13:32 95.79 95.79 95.79 95.79 0.4K
13:33 95.96 95.96 95.96 95.96 0.8K
13:35 96.05 96.09 95.99 96.08 3.0K
13:36 95.96 95.96 95.96 95.96 0.6K
13:37 96.09 96.09 96.09 96.09 1.9K
13:39 96.26 96.36 96.18 96.18 5.6K
13:40 96.25 96.25 96.25 96.25 0.4K
13:41 96.04 96.04 95.96 95.96 3.5K
13:42 95.95 95.95 95.95 95.95 0.6K
13:44 96.14 96.14 96.14 96.14 2.7K
13:46 96.18 96.18 96.18 96.18 1.6K
13:50 96.04 96.04 96.04 96.04 1.5K
13:51 96.06 96.06 95.93 95.98 3.5K
13:54 96.10 96.10 96.10 96.10 3.5K
13:55 96.19 96.19 96.19 96.19 2.8K
13:57 96.28 96.52 96.28 96.52 1.7K
13:58 96.67 96.67 96.58 96.58 1.1K
13:59 96.59 96.59 96.59 96.59 1.9K
14:00 96.65 96.65 96.65 96.65 0.8K
14:01 96.53 96.53 96.53 96.53 1.3K
14:03 96.30 96.30 96.30 96.30 0.8K
14:04 96.20 96.20 96.20 96.20 0.3K
14:06 96.22 96.22 96.22 96.22 0.1K
14:07 96.22 96.22 96.22 96.22 1.6K
14:09 96.13 96.13 96.13 96.13 1.2K
14:13 96.15 96.15 96.15 96.15 0.4K
14:15 96.15 96.15 96.15 96.15 1.2K
14:16 96.07 96.07 96.07 96.07 0.2K
14:17 96.14 96.14 96.14 96.14 1.3K
14:18 96.00 96.00 96.00 96.00 0.7K
14:19 96.09 96.09 96.02 96.02 0.5K
14:20 96.02 96.02 96.02 96.02 0.3K
14:21 96.11 96.11 96.11 96.11 1.1K
14:22 96.16 96.16 96.16 96.16 1.1K
14:23 96.22 96.36 96.22 96.36 3.5K
14:26 96.38 96.38 96.38 96.38 0.4K
14:27 96.64 96.87 96.64 96.87 3.9K
14:28 96.85 97.33 96.85 97.33 3.1K
14:29 97.33 97.33 97.17 97.17 2.0K
14:31 97.27 97.28 97.23 97.28 1.6K
14:32 97.44 97.44 97.44 97.44 2.2K
14:33 97.33 97.33 97.16 97.16 2.7K
14:34 97.25 97.25 97.25 97.25 0.9K
14:35 97.33 97.34 97.33 97.34 1.1K
14:37 97.62 97.72 97.58 97.72 3.8K
14:41 97.66 97.66 97.66 97.66 1.0K
14:42 97.50 97.80 97.50 97.80 0.7K
14:43 97.68 97.70 97.68 97.70 1.0K
14:44 97.67 97.67 97.67 97.67 1.8K
14:45 97.70 97.71 97.70 97.71 1.2K
14:49 97.92 97.92 97.92 97.92 0.8K
14:50 97.83 97.87 97.83 97.87 2.0K
14:52 97.66 97.66 97.66 97.66 1.1K
14:53 97.83 97.83 97.83 97.83 0.4K
14:54 97.86 97.86 97.86 97.86 0.5K
14:55 97.85 97.85 97.82 97.82 0.6K
14:56 97.92 97.92 97.92 97.92 0.5K
14:57 97.97 98.00 97.97 98.00 0.8K
14:58 98.04 98.04 98.04 98.04 1.2K
14:59 97.97 97.97 97.97 97.97 0.6K
15:00 97.99 97.99 97.99 97.99 1.1K
15:01 97.95 97.95 97.95 97.95 2.0K
15:02 97.84 97.90 97.84 97.90 0.8K
15:03 97.90 97.90 97.90 97.90 0.5K
15:05 97.86 97.86 97.86 97.86 0.2K
15:06 97.82 97.82 97.82 97.82 1.7K
15:08 97.82 97.82 97.82 97.82 0.3K
15:09 97.72 97.72 97.72 97.72 1.3K
15:10 97.79 97.79 97.79 97.79 1.0K
15:12 97.90 97.90 97.90 97.90 0.3K
15:13 97.79 97.79 97.79 97.79 0.2K
15:14 97.79 97.90 97.79 97.90 2.3K
15:17 98.19 98.44 98.19 98.44 0.9K
15:18 98.19 98.19 98.19 98.19 1.1K
15:19 98.10 98.10 98.10 98.10 0.9K
15:21 98.24 98.24 98.24 98.24 0.4K
15:22 98.45 98.45 98.45 98.45 0.5K
15:24 98.35 98.35 98.17 98.17 2.7K
15:27 98.33 98.33 98.13 98.19 1.7K
15:28 98.03 98.03 98.03 98.03 0.8K
15:29 98.02 98.02 97.88 97.88 0.7K
15:30 98.01 98.01 98.01 98.01 0.7K
15:31 98.01 98.01 98.00 98.00 1.6K
15:35 98.02 98.29 98.02 98.16 1.2K
15:36 98.15 98.16 98.03 98.03 3.9K
15:42 98.23 98.23 98.23 98.23 0.3K
15:43 98.13 98.22 98.13 98.22 0.9K
15:44 98.37 98.37 98.17 98.17 4.5K
15:45 98.28 98.28 98.28 98.28 1.7K
15:46 98.17 98.17 98.17 98.17 1.1K
15:48 98.17 98.17 98.11 98.16 0.9K
15:49 98.12 98.20 98.12 98.20 4.3K
15:50 98.34 98.63 98.34 98.63 2.0K
15:51 98.71 98.71 98.66 98.69 1.3K
15:52 98.61 98.61 98.61 98.61 3.0K
15:53 98.71 98.77 98.71 98.77 1.4K
15:54 99.03 99.03 98.72 98.93 3.1K
15:55 98.95 98.95 98.86 98.86 1.2K
15:56 98.76 98.76 98.73 98.73 5.3K
15:57 98.70 98.74 98.70 98.71 2.9K
15:58 98.73 98.86 98.73 98.86 6.3K
15:59 98.82 98.83 98.53 98.59 158.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし