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 97.24 97.25 97.00 97.25 24.5K
09:32 97.66 98.00 97.66 98.00 1.7K
09:33 97.73 97.73 97.44 97.43 1.2K
09:34 97.80 97.80 97.80 97.80 0.7K
09:37 97.44 97.44 97.44 97.44 0.3K
09:38 97.51 97.51 97.13 97.13 2.8K
09:41 97.91 98.06 97.91 98.00 1.7K
09:42 97.75 97.75 97.50 97.50 3.8K
09:43 98.01 98.01 98.01 98.01 2.2K
09:45 98.09 98.09 98.09 98.09 0.2K
09:47 98.20 98.20 97.86 98.04 1.2K
09:48 98.12 98.12 98.12 98.12 0.7K
09:49 98.50 98.50 98.37 98.37 0.7K
09:50 98.65 99.04 98.65 99.04 2.9K
09:51 99.08 99.08 99.08 99.08 0.6K
09:52 99.00 99.00 99.00 99.00 0.2K
09:53 99.06 99.06 98.67 98.67 2.7K
09:54 98.53 98.53 98.25 98.25 4.2K
09:56 98.25 98.25 98.25 98.25 0.6K
09:58 98.12 98.39 98.12 98.39 1.2K
10:00 98.54 98.54 98.54 98.54 2.1K
10:01 99.00 99.00 99.00 99.00 1.5K
10:02 98.65 99.25 98.65 99.25 1.3K
10:04 99.24 99.24 99.24 99.24 2.9K
10:06 99.74 99.74 99.74 99.74 1.7K
10:07 99.52 99.52 99.52 99.52 0.5K
10:08 99.63 99.63 99.57 99.57 0.7K
10:09 99.58 99.58 99.51 99.51 1.3K
10:10 99.63 99.63 99.50 99.50 3.5K
10:11 99.89 99.89 99.50 99.50 1.0K
10:15 99.52 99.73 99.52 99.73 0.8K
10:16 99.75 99.88 99.75 99.88 1.6K
10:17 99.51 99.51 99.51 99.51 0.4K
10:18 99.76 99.76 99.76 99.76 0.6K
10:19 99.65 99.65 99.64 99.64 1.0K
10:21 99.70 99.70 99.55 99.56 2.0K
10:25 99.49 99.49 99.45 99.45 0.6K
10:27 99.50 99.50 99.50 99.50 2.2K
10:29 99.76 99.78 99.76 99.78 1.0K
10:30 99.65 99.65 99.65 99.65 2.3K
10:33 100.10 100.10 100.10 100.10 9.1K
10:34 100.21 100.21 100.21 100.21 1.5K
10:35 100.00 100.00 100.00 100.00 2.3K
10:36 100.06 100.06 100.00 100.00 0.9K
10:37 100.02 100.02 99.77 99.77 0.3K
10:38 99.80 99.80 99.73 99.73 1.5K
10:39 99.67 99.67 99.67 99.67 3.2K
10:41 99.57 99.57 99.57 99.57 1.1K
10:42 99.72 99.72 99.72 99.72 0.5K
10:43 99.48 99.65 99.48 99.65 5.3K
10:47 99.30 99.61 99.30 99.61 2.3K
10:49 99.43 99.43 99.43 99.43 0.4K
10:50 99.43 99.43 99.42 99.42 0.6K
10:52 99.52 99.52 99.45 99.45 0.8K
10:53 99.45 99.45 99.45 99.45 0.6K
10:54 99.10 99.10 99.10 99.10 1.7K
10:55 99.03 99.03 99.03 99.03 0.6K
10:57 98.89 98.89 98.89 98.89 1.4K
10:58 98.94 98.94 98.94 98.94 1.1K
10:59 98.26 98.26 98.26 98.26 3.6K
11:02 98.26 98.26 98.26 98.26 3.0K
11:04 98.80 98.80 98.80 98.80 0.7K
11:05 98.72 98.72 98.72 98.72 5.1K
11:07 98.86 99.30 98.86 99.30 4.4K
11:18 99.49 99.49 99.49 99.49 0.9K
11:19 99.72 99.72 99.72 99.72 0.7K
11:22 99.66 99.66 99.66 99.66 0.3K
11:24 99.75 99.75 99.75 99.75 0.3K
11:25 99.81 99.81 99.81 99.81 1.3K
11:28 99.80 99.80 99.80 99.80 1.0K
11:29 99.81 99.96 99.81 99.96 1.2K
11:30 100.00 100.00 100.00 100.00 2.6K
11:31 100.10 100.10 100.01 100.01 1.8K
11:34 99.78 99.78 99.78 99.78 0.9K
11:35 99.83 99.83 99.83 99.83 0.2K
11:36 99.64 99.64 99.64 99.64 0.2K
11:38 99.92 99.92 99.92 99.92 0.6K
11:39 99.95 99.95 99.95 99.95 0.4K
11:42 99.81 99.81 99.77 99.77 1.7K
11:43 99.77 99.77 99.77 99.77 0.7K
11:44 99.77 100.00 99.77 100.00 1.2K
11:46 99.93 100.06 99.93 100.06 1.0K
11:47 100.00 100.00 100.00 100.00 0.2K
11:48 100.13 100.13 99.93 99.93 0.7K
11:49 99.91 99.91 99.91 99.91 0.5K
11:50 99.91 99.91 99.81 99.81 0.9K
11:52 99.47 99.47 99.47 99.47 0.7K
11:53 99.45 99.45 99.45 99.45 0.1K
11:54 99.46 99.46 99.46 99.46 1.1K
11:58 99.43 99.43 99.43 99.43 0.4K
12:02 99.55 99.73 99.55 99.73 2.9K
12:03 99.89 99.89 99.89 99.89 0.3K
12:04 99.89 99.89 99.89 99.89 1.6K
12:05 99.76 99.76 99.76 99.76 2.0K
12:06 99.76 99.76 99.76 99.76 1.0K
12:07 99.57 99.57 99.57 99.57 0.4K
12:09 99.52 99.69 99.52 99.69 0.9K
12:10 99.30 99.30 99.25 99.25 3.5K
12:12 99.29 99.29 99.29 99.29 0.1K
12:13 99.55 99.55 99.49 99.49 1.9K
12:14 99.58 99.58 99.58 99.58 0.3K
12:15 99.22 99.22 99.22 99.22 0.1K
12:16 99.41 99.41 99.41 99.41 0.8K
12:18 99.24 99.24 99.24 99.24 0.7K
12:20 99.28 99.43 99.28 99.43 1.0K
12:22 99.50 99.50 99.50 99.50 0.8K
12:23 99.51 99.51 99.51 99.51 1.4K
12:25 99.66 99.66 99.66 99.66 0.1K
12:26 99.66 99.66 99.66 99.66 0.1K
12:27 99.60 99.93 99.60 99.93 4.2K
12:28 99.97 99.99 99.97 99.99 2.4K
12:30 99.94 99.94 99.94 99.94 0.4K
12:32 99.93 99.99 99.93 99.99 1.7K
12:33 100.07 100.07 100.05 100.05 0.8K
12:34 100.14 100.14 100.13 100.13 2.2K
12:35 99.96 99.96 99.96 99.96 1.2K
12:36 100.01 100.39 100.01 100.27 4.2K
12:37 100.05 100.05 100.05 100.05 0.3K
12:38 100.23 100.36 100.21 100.24 5.3K
12:39 100.38 100.38 100.38 100.38 0.9K
12:40 100.35 100.46 100.35 100.46 0.9K
12:41 100.50 100.50 100.50 100.50 2.6K
12:42 100.62 100.71 100.62 100.71 0.7K
12:43 100.60 100.64 100.60 100.64 2.6K
12:44 100.48 100.51 100.48 100.51 0.8K
12:45 100.57 100.57 100.57 100.57 0.7K
12:47 100.65 100.65 100.43 100.43 1.0K
12:48 100.52 100.52 100.52 100.52 2.6K
12:49 100.74 100.76 100.74 100.76 0.7K
12:50 100.79 100.79 100.71 100.71 0.5K
12:51 100.79 100.79 100.79 100.79 2.6K
12:53 100.82 101.10 100.82 101.06 2.9K
12:54 101.06 101.06 101.06 101.06 0.3K
12:55 101.02 101.11 101.02 101.11 0.9K
12:56 101.04 101.04 101.04 101.04 1.0K
12:57 101.13 101.34 101.13 101.34 2.4K
12:58 101.47 101.47 101.47 101.47 0.8K
12:59 101.47 101.47 101.42 101.42 1.3K
13:00 101.38 101.43 101.24 101.43 3.1K
13:03 101.40 101.40 101.39 101.39 2.2K
13:04 101.40 101.40 101.27 101.27 1.3K
13:08 101.28 101.28 101.28 101.28 4.7K
13:12 101.35 101.35 101.22 101.22 0.7K
13:13 101.20 101.20 101.20 101.20 1.4K
13:15 101.30 101.30 101.30 101.30 0.3K
13:16 101.17 101.21 101.12 101.21 1.6K
13:17 101.20 101.20 101.20 101.20 0.9K
13:18 101.10 101.10 101.10 101.10 0.8K
13:20 101.17 101.17 101.12 101.12 0.3K
13:21 101.10 101.10 101.00 101.00 1.3K
13:22 101.03 101.03 101.03 101.03 0.5K
13:23 101.03 101.03 101.03 101.03 0.5K
13:25 101.02 101.19 101.02 101.19 1.5K
13:26 101.14 101.14 101.14 101.14 0.1K
13:27 101.22 101.22 101.14 101.14 0.7K
13:28 101.22 101.25 101.22 101.25 1.4K
13:29 101.40 101.40 101.40 101.40 1.2K
13:30 101.36 101.49 101.36 101.49 3.1K
13:32 101.57 101.57 101.53 101.53 1.8K
13:33 101.45 101.45 101.45 101.45 0.1K
13:34 101.52 101.57 101.45 101.57 2.2K
13:35 101.45 101.45 101.45 101.45 1.4K
13:36 101.57 101.57 101.57 101.57 1.7K
13:37 101.58 101.58 101.58 101.58 0.3K
13:38 101.68 101.68 101.68 101.68 0.4K
13:39 101.58 101.58 101.58 101.58 0.4K
13:40 101.57 101.57 101.42 101.42 1.3K
13:41 101.53 101.64 101.53 101.54 2.3K
13:42 101.53 101.63 101.53 101.63 1.7K
13:44 101.37 101.37 101.37 101.37 0.9K
13:45 101.32 101.56 101.32 101.56 1.5K
13:49 101.48 101.49 101.38 101.49 1.2K
13:51 101.31 101.31 101.31 101.31 0.5K
13:53 101.42 101.42 101.30 101.30 1.0K
13:54 101.40 101.40 101.40 101.40 0.5K
13:55 101.31 101.31 101.31 101.31 0.5K
13:56 101.29 101.29 101.19 101.19 0.8K
13:57 101.08 101.08 100.91 101.04 1.8K
13:58 101.01 101.12 101.01 101.12 7.9K
13:59 101.17 101.17 101.17 101.17 1.1K
14:01 101.33 101.33 101.33 101.33 1.9K
14:02 101.58 101.58 101.58 101.58 0.4K
14:03 101.65 101.65 101.65 101.65 1.0K
14:04 101.50 101.66 101.50 101.66 1.0K
14:05 101.74 101.74 101.47 101.47 0.6K
14:06 101.73 101.73 101.73 101.73 0.2K
14:07 101.74 101.74 101.44 101.44 2.4K
14:11 101.72 101.72 101.72 101.72 0.3K
14:12 101.57 101.57 101.57 101.57 0.8K
14:13 101.79 101.79 101.59 101.59 1.4K
14:16 101.82 102.08 101.82 102.08 5.7K
14:17 101.82 101.97 101.82 101.97 0.9K
14:18 101.97 101.97 101.97 101.97 0.3K
14:19 102.02 102.02 102.02 102.02 1.2K
14:21 102.00 102.00 102.00 102.00 0.8K
14:22 102.01 102.01 102.01 102.01 1.5K
14:26 101.86 101.91 101.86 101.91 1.9K
14:27 101.94 101.94 101.94 101.94 0.5K
14:28 101.95 101.95 101.90 101.90 0.7K
14:29 101.89 101.89 101.87 101.87 1.0K
14:30 101.84 101.84 101.68 101.68 1.6K
14:31 101.68 101.80 101.68 101.80 1.6K
14:34 101.35 101.83 101.35 101.83 1.1K
14:36 101.78 101.78 101.78 101.78 0.3K
14:37 101.64 101.64 101.64 101.64 0.3K
14:39 101.79 101.79 101.79 101.79 0.1K
14:40 101.70 101.70 101.52 101.52 1.0K
14:41 101.56 101.56 101.56 101.56 0.4K
14:42 101.57 101.57 101.54 101.54 0.5K
14:43 101.46 101.46 101.46 101.46 0.9K
14:44 101.45 101.51 101.23 101.23 1.7K
14:45 101.36 101.36 101.36 101.36 0.3K
14:46 101.29 101.45 101.29 101.45 1.6K
14:48 101.45 101.45 101.45 101.45 0.5K
14:49 101.42 101.48 101.40 101.43 4.1K
14:52 101.69 101.82 101.69 101.78 2.6K
14:55 101.86 101.86 101.78 101.78 0.7K
14:56 101.91 101.91 101.91 101.91 1.2K
14:58 101.78 101.93 101.78 101.86 2.1K
15:01 101.93 101.95 101.86 101.86 1.2K
15:02 101.77 101.77 101.77 101.77 2.0K
15:03 101.70 101.70 101.61 101.61 1.2K
15:04 101.34 101.36 101.34 101.36 1.3K
15:05 101.26 101.30 101.26 101.30 1.2K
15:08 101.24 101.24 101.24 101.24 0.6K
15:09 101.51 101.59 101.51 101.59 1.2K
15:10 101.44 101.44 101.44 101.44 1.3K
15:14 101.38 101.38 101.38 101.38 1.7K
15:16 101.36 101.36 101.36 101.36 1.8K
15:18 101.50 101.50 101.45 101.45 1.3K
15:19 101.36 101.36 101.36 101.36 1.9K
15:20 101.10 101.10 101.04 101.04 0.4K
15:21 100.92 100.92 100.92 100.92 0.9K
15:22 101.00 101.00 101.00 101.00 1.3K
15:23 100.96 100.96 100.96 100.96 0.6K
15:25 101.17 101.17 101.17 101.17 1.7K
15:26 101.22 101.36 101.22 101.36 0.9K
15:27 101.26 101.26 101.21 101.21 1.3K
15:28 101.38 101.38 101.38 101.38 1.1K
15:30 101.37 101.37 101.37 101.37 0.9K
15:31 101.37 101.37 101.31 101.31 2.3K
15:33 101.10 101.10 101.10 101.10 0.5K
15:35 101.09 101.09 101.09 101.09 1.1K
15:37 101.00 101.09 101.00 101.09 2.0K
15:39 101.01 101.01 100.97 100.97 1.3K
15:40 101.00 101.00 101.00 101.00 2.1K
15:41 100.77 100.77 100.77 100.77 1.4K
15:43 100.84 100.84 100.84 100.84 1.1K
15:44 100.73 100.95 100.73 100.95 2.9K
15:45 101.00 101.00 100.87 100.87 2.2K
15:46 100.84 100.84 100.82 100.82 1.3K
15:47 100.71 100.71 100.71 100.71 0.2K
15:48 100.81 100.81 100.69 100.69 3.1K
15:50 100.77 100.79 100.68 100.68 3.5K
15:51 100.78 100.84 100.67 100.67 1.7K
15:52 100.71 100.88 100.70 100.88 3.7K
15:53 100.71 100.83 100.71 100.83 2.9K
15:54 100.76 100.94 100.76 100.94 2.7K
15:55 100.96 101.01 100.83 101.01 4.3K
15:56 101.00 101.01 100.88 100.88 7.0K
15:57 100.82 100.98 100.76 100.98 9.1K
15:58 100.89 100.97 100.83 100.97 7.5K
15:59 101.09 101.22 100.93 100.97 59.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし