スキャンソース (SCSC)

SCSC
🏛️ アメリカ →
42.71
最終更新: 2025-10-06
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 32.63 33.68 32.63 33.68 3.1K
09:43 32.58 32.58 32.58 32.58 0.9K
09:45 32.43 32.43 32.43 32.42 1.0K
09:49 32.37 32.37 32.37 32.37 1.0K
09:57 32.20 32.20 32.11 32.11 3.9K
09:58 32.13 32.13 32.13 32.13 0.5K
10:02 32.11 32.11 32.11 32.10 0.2K
10:04 31.92 31.92 31.92 31.92 2.9K
10:09 31.85 31.85 31.85 31.85 0.6K
10:20 31.61 31.61 31.61 31.61 2.8K
10:21 31.61 31.61 31.61 31.61 0.5K
10:23 31.58 31.58 31.58 31.58 0.9K
10:28 31.56 31.56 31.49 31.49 1.2K
10:31 31.39 31.39 31.39 31.39 1.0K
10:34 31.30 31.30 31.30 31.30 1.0K
10:38 31.42 31.42 31.42 31.42 1.0K
10:39 31.24 31.24 31.24 31.24 0.4K
10:40 31.30 31.30 31.30 31.30 2.2K
10:48 31.21 31.21 31.21 31.21 0.9K
10:50 31.12 31.12 31.12 31.12 0.3K
10:52 31.12 31.12 31.12 31.12 1.0K
11:00 31.17 31.17 31.17 31.17 0.5K
11:02 31.12 31.20 31.12 31.20 0.7K
11:05 31.20 31.20 31.20 31.20 1.6K
11:06 31.22 31.22 31.22 31.22 0.9K
11:09 31.22 31.22 31.22 31.22 1.1K
11:11 31.27 31.27 31.27 31.27 1.3K
11:25 31.36 31.36 31.36 31.36 0.5K
11:32 31.40 31.40 31.40 31.40 0.2K
11:33 31.44 31.44 31.44 31.44 0.3K
11:34 31.44 31.44 31.44 31.44 0.8K
11:40 31.44 31.44 31.44 31.44 0.2K
11:41 31.44 31.55 31.44 31.55 2.2K
11:44 31.50 31.50 31.50 31.50 0.2K
11:45 31.48 31.48 31.48 31.48 2.5K
11:51 31.40 31.40 31.35 31.35 3.1K
11:56 31.48 31.48 31.48 31.48 0.5K
12:03 31.54 31.54 31.54 31.54 0.5K
12:06 31.61 31.80 31.61 31.80 2.2K
12:09 31.80 31.80 31.80 31.80 0.2K
12:11 31.80 31.80 31.80 31.80 0.4K
12:16 31.80 31.80 31.80 31.80 0.2K
12:18 31.80 31.80 31.80 31.80 0.2K
12:19 31.80 31.80 31.80 31.80 0.9K
12:22 31.86 31.86 31.86 31.86 0.4K
12:26 31.85 31.85 31.85 31.85 0.2K
12:30 31.88 31.88 31.82 31.82 6.8K
12:31 31.85 31.85 31.85 31.85 0.5K
12:35 31.77 31.77 31.77 31.77 0.4K
12:39 31.67 31.68 31.58 31.68 4.1K
12:41 31.81 31.81 31.81 31.81 0.6K
12:43 31.81 31.81 31.81 31.81 0.3K
12:44 31.90 31.90 31.85 31.90 1.9K
12:45 31.90 31.90 31.90 31.90 0.2K
12:47 31.93 31.93 31.93 31.93 0.2K
12:49 31.93 31.93 31.85 31.85 0.2K
12:50 31.90 31.90 31.85 31.90 1.7K
12:51 31.93 31.93 31.93 31.93 0.1K
12:52 31.88 31.88 31.88 31.88 0.3K
12:54 31.88 31.88 31.88 31.88 1.9K
12:57 31.86 31.86 31.85 31.85 0.3K
12:58 31.85 31.85 31.85 31.85 0.3K
13:00 31.85 31.85 31.85 31.85 0.4K
13:04 31.86 31.86 31.86 31.86 0.1K
13:05 31.86 31.86 31.86 31.86 0.5K
13:11 31.86 31.86 31.86 31.86 0.2K
13:12 31.87 31.89 31.87 31.89 0.9K
13:15 31.87 31.87 31.80 31.86 1.3K
13:16 31.92 31.92 31.92 31.92 0.2K
13:18 31.91 32.03 31.91 32.03 1.8K
13:19 32.10 32.10 32.09 32.09 2.1K
13:20 32.06 32.06 32.06 32.06 2.7K
13:21 32.07 32.07 32.07 32.07 0.3K
13:23 31.99 32.02 31.99 32.02 0.8K
13:25 32.03 32.03 32.03 32.03 0.1K
13:27 32.03 32.03 32.03 32.03 0.3K
13:29 32.02 32.02 32.02 32.02 0.2K
13:30 32.02 32.02 32.02 32.02 0.3K
13:33 31.96 32.00 31.96 32.00 3.0K
13:37 32.13 32.13 32.13 32.13 0.3K
13:39 32.14 32.18 32.14 32.18 3.4K
13:40 32.08 32.08 32.08 32.08 0.6K
13:41 32.03 32.03 32.03 32.03 0.4K
13:43 32.07 32.07 32.07 32.07 0.2K
13:47 32.10 32.10 32.10 32.10 0.1K
13:48 32.07 32.07 32.07 32.07 0.4K
13:52 32.07 32.07 32.07 32.07 0.2K
13:53 32.02 32.02 32.02 32.02 0.3K
13:55 32.07 32.08 32.07 32.08 3.7K
13:56 32.01 32.01 31.93 31.93 2.0K
13:59 31.95 31.95 31.95 31.95 0.1K
14:00 31.95 31.95 31.95 31.95 0.6K
14:02 31.99 31.99 31.99 31.99 0.3K
14:04 31.87 31.87 31.87 31.87 0.5K
14:06 31.83 31.83 31.83 31.83 0.6K
14:07 31.82 31.82 31.82 31.82 0.3K
14:08 31.82 31.82 31.77 31.77 1.2K
14:10 31.70 31.75 31.70 31.75 0.2K
14:11 31.75 31.75 31.75 31.75 0.6K
14:14 31.77 31.77 31.70 31.70 2.0K
14:20 31.72 31.72 31.72 31.72 2.0K
14:21 31.71 31.71 31.71 31.71 4.0K
14:22 31.87 31.87 31.87 31.87 1.6K
14:25 32.03 32.03 32.03 32.03 0.7K
14:26 32.04 32.04 31.96 31.96 1.2K
14:27 31.93 31.93 31.89 31.89 1.6K
14:31 31.88 31.88 31.88 31.88 0.1K
14:33 32.01 32.05 32.01 32.05 1.2K
14:34 32.05 32.05 31.92 31.98 1.6K
14:35 31.98 31.98 31.98 31.98 0.6K
14:38 32.03 32.03 32.03 32.03 0.2K
14:39 32.03 32.03 32.03 32.03 0.1K
14:40 32.03 32.03 32.03 32.03 0.1K
14:42 32.03 32.03 32.03 32.03 0.1K
14:44 32.03 32.03 32.03 32.03 0.7K
14:49 32.03 32.03 32.02 32.02 0.7K
14:52 31.93 31.93 31.93 31.93 0.3K
14:53 32.01 32.01 32.01 32.01 0.4K
14:55 31.93 31.93 31.93 31.93 0.3K
14:57 32.01 32.01 32.01 32.01 0.5K
14:59 32.06 32.11 32.06 32.06 1.9K
15:00 32.05 32.05 32.05 32.05 1.4K
15:01 32.10 32.10 32.10 32.10 0.6K
15:03 32.12 32.12 32.12 32.12 0.2K
15:04 32.11 32.11 32.11 32.11 0.4K
15:07 32.14 32.14 32.14 32.14 1.3K
15:08 32.14 32.14 32.14 32.14 0.2K
15:09 32.14 32.14 32.14 32.14 0.6K
15:11 32.04 32.04 32.04 32.04 1.5K
15:12 32.07 32.07 32.07 32.07 0.6K
15:14 32.15 32.15 32.07 32.07 0.9K
15:15 32.10 32.10 32.10 32.10 0.3K
15:16 32.10 32.10 32.01 32.01 1.2K
15:17 32.00 32.00 31.98 31.98 3.2K
15:21 31.94 31.98 31.94 31.98 0.4K
15:22 31.98 31.98 31.98 31.98 0.2K
15:23 31.97 31.97 31.97 31.97 1.3K
15:26 32.00 32.03 31.95 32.03 3.0K
15:28 32.02 32.02 32.02 32.02 1.7K
15:30 32.00 32.00 32.00 32.00 0.1K
15:31 31.96 31.96 31.93 31.93 1.0K
15:32 31.95 31.95 31.95 31.95 0.1K
15:33 31.97 31.98 31.95 31.95 1.4K
15:34 31.98 31.98 31.98 31.98 0.6K
15:35 31.97 31.97 31.93 31.93 2.3K
15:36 31.92 31.93 31.87 31.87 2.3K
15:37 31.91 31.96 31.91 31.96 1.5K
15:38 31.97 32.01 31.97 31.98 2.3K
15:39 31.95 31.99 31.95 31.99 1.1K
15:40 32.00 32.00 32.00 32.00 1.1K
15:41 31.98 31.98 31.98 31.98 3.1K
15:43 31.99 31.99 31.99 31.99 1.4K
15:45 32.07 32.07 31.98 31.98 2.2K
15:46 31.91 31.91 31.91 31.91 1.2K
15:47 31.86 31.86 31.84 31.84 1.8K
15:48 31.85 31.85 31.81 31.81 1.5K
15:49 31.81 31.89 31.81 31.89 1.8K
15:50 31.89 31.89 31.86 31.86 2.2K
15:51 31.89 31.89 31.89 31.89 0.5K
15:52 31.86 31.86 31.81 31.82 4.4K
15:53 31.82 31.82 31.82 31.82 0.7K
15:54 31.82 31.82 31.82 31.82 1.7K
15:55 31.81 31.81 31.74 31.75 3.7K
15:56 31.76 31.76 31.71 31.71 2.5K
15:57 31.71 31.71 31.71 31.71 1.5K
15:58 31.71 31.71 31.69 31.70 6.2K
15:59 31.71 31.71 31.59 31.59 59.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし