スキャンソース (SCSC)

SCSC
🏛️ アメリカ →
44.11
最終更新: 2025-10-03
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 36.86 37.16 36.86 37.16 15.0K
09:31 37.33 37.33 36.54 36.54 4.5K
09:32 36.75 37.11 36.74 37.11 0.5K
09:33 37.32 38.25 37.32 38.25 2.8K
09:35 38.31 38.31 38.31 38.31 0.8K
09:36 37.65 37.65 37.65 37.65 3.1K
09:37 37.15 37.15 37.15 37.15 1.8K
09:38 36.97 36.98 36.74 36.74 0.9K
09:39 36.74 36.74 36.74 36.74 0.6K
09:40 36.52 36.52 36.52 36.52 0.2K
09:41 36.52 36.91 36.52 36.91 4.4K
09:42 36.90 36.99 36.81 36.81 1.3K
09:43 37.03 37.03 37.00 37.00 0.9K
09:44 36.77 36.77 36.77 36.77 0.8K
09:46 36.35 36.35 36.11 36.11 1.4K
09:47 36.13 36.13 36.13 36.13 0.1K
09:48 36.13 36.29 36.13 36.29 0.3K
09:49 36.11 36.29 36.11 36.29 0.3K
09:50 36.29 36.29 36.29 36.29 0.3K
09:51 36.29 36.29 36.29 36.29 0.1K
09:52 36.63 36.63 36.63 36.63 1.2K
09:53 36.63 37.08 36.61 36.81 1.8K
09:56 36.55 36.55 36.55 36.55 0.2K
09:57 36.81 36.81 36.80 36.81 2.1K
09:59 37.08 37.08 36.93 37.08 2.7K
10:00 37.08 37.08 37.00 37.00 0.5K
10:01 37.27 37.35 37.12 37.27 8.2K
10:02 37.02 37.02 37.02 37.02 2.0K
10:04 37.09 37.09 37.09 37.09 0.2K
10:05 37.21 37.21 37.21 37.21 1.2K
10:06 37.22 37.35 37.19 37.35 2.1K
10:07 37.49 37.49 37.49 37.49 0.2K
10:09 37.22 37.22 37.22 37.22 0.3K
10:10 37.26 37.26 37.26 37.26 0.2K
10:12 37.38 37.38 37.38 37.38 0.2K
10:13 37.27 37.27 37.27 37.27 0.5K
10:14 37.45 37.48 37.45 37.48 0.8K
10:16 37.48 37.48 37.48 37.48 0.2K
10:17 37.48 37.48 37.48 37.48 0.1K
10:18 37.44 37.48 37.44 37.48 1.1K
10:23 37.47 37.74 37.47 37.74 2.8K
10:25 37.65 37.65 37.54 37.54 2.2K
10:26 37.92 37.92 37.67 37.67 2.1K
10:27 37.50 37.50 37.50 37.50 0.6K
10:28 37.48 37.48 37.48 37.48 0.8K
10:31 37.48 37.48 37.48 37.48 0.2K
10:32 37.66 37.66 37.66 37.66 0.9K
10:33 37.75 37.75 37.75 37.75 0.8K
10:34 37.61 37.61 37.61 37.61 1.1K
10:35 37.63 37.74 37.63 37.74 2.7K
10:36 37.63 37.63 37.63 37.63 0.5K
10:37 37.54 37.54 37.54 37.54 1.5K
10:38 37.56 37.56 37.56 37.56 0.9K
10:39 37.65 37.66 37.65 37.66 1.2K
10:40 37.57 37.57 37.57 37.57 1.8K
10:41 37.45 37.45 37.32 37.32 1.1K
10:43 37.54 37.54 37.53 37.53 1.9K
10:44 37.57 37.57 37.57 37.57 0.4K
10:48 37.56 37.56 37.50 37.52 0.7K
10:49 37.50 37.50 37.50 37.50 0.2K
10:50 37.43 37.43 37.43 37.43 1.9K
10:52 37.38 37.38 37.38 37.38 0.7K
10:53 37.26 37.26 37.26 37.26 0.7K
10:56 37.42 37.42 37.42 37.42 2.0K
11:00 37.46 37.46 37.46 37.46 1.3K
11:01 37.39 37.39 37.39 37.39 0.9K
11:04 37.26 37.26 37.26 37.26 0.2K
11:05 37.32 37.34 37.32 37.34 2.3K
11:06 37.34 37.34 37.31 37.31 0.8K
11:07 37.65 37.65 37.65 37.65 2.9K
11:09 37.73 37.74 37.73 37.74 0.4K
11:12 37.65 37.74 37.65 37.74 2.3K
11:13 37.88 37.88 37.88 37.88 0.1K
11:14 37.99 37.99 37.99 37.99 1.9K
11:16 38.11 38.11 37.97 37.97 4.4K
11:22 37.94 37.94 37.76 37.76 0.4K
11:23 37.72 37.80 37.72 37.80 3.5K
11:24 37.79 37.79 37.79 37.79 0.5K
11:26 37.85 37.85 37.85 37.85 0.2K
11:28 37.94 37.94 37.87 37.87 4.0K
11:30 37.75 37.75 37.75 37.74 0.8K
11:34 37.88 37.88 37.88 37.88 2.1K
11:36 37.92 37.92 37.92 37.92 0.8K
11:38 37.90 37.98 37.86 37.98 2.0K
11:39 37.94 37.94 37.94 37.94 2.2K
11:41 38.07 38.07 38.07 38.07 1.2K
11:43 38.12 38.12 38.12 38.12 0.5K
11:44 38.17 38.17 38.12 38.12 0.6K
11:45 38.05 38.06 38.05 38.06 2.1K
11:46 38.15 38.17 38.15 38.17 1.2K
11:47 38.13 38.13 38.13 38.13 0.8K
11:50 38.15 38.21 38.15 38.21 1.2K
11:51 38.18 38.18 38.18 38.17 0.8K
11:52 38.11 38.15 38.11 38.15 1.2K
11:55 38.11 38.15 38.11 38.15 0.8K
11:56 38.11 38.14 38.11 38.14 2.3K
11:58 38.17 38.17 38.17 38.17 0.2K
12:00 38.16 38.16 38.16 38.16 0.2K
12:01 38.09 38.09 37.94 37.99 2.5K
12:02 37.90 37.90 37.90 37.90 0.3K
12:03 37.96 37.96 37.96 37.96 1.4K
12:09 37.96 37.96 37.89 37.89 0.8K
12:10 37.82 37.82 37.66 37.66 2.2K
12:11 37.61 37.61 37.61 37.61 0.4K
12:17 37.61 37.61 37.61 37.61 0.4K
12:20 37.74 37.74 37.74 37.74 0.4K
12:21 37.72 37.85 37.72 37.85 3.3K
12:24 37.92 37.92 37.92 37.92 1.1K
12:25 38.06 38.06 38.01 38.01 2.4K
12:29 37.88 37.88 37.88 37.88 2.0K
12:33 37.85 37.85 37.85 37.85 0.1K
12:34 37.85 37.85 37.85 37.85 1.4K
12:37 37.98 37.98 37.96 37.96 0.5K
12:38 37.96 37.96 37.96 37.96 0.3K
12:39 37.98 37.98 37.86 37.85 7.9K
12:40 37.83 37.92 37.83 37.92 3.6K
12:42 37.89 37.89 37.89 37.89 0.4K
12:44 37.87 37.87 37.78 37.78 2.9K
12:48 37.82 37.82 37.82 37.82 0.4K
12:49 37.88 37.88 37.88 37.88 2.7K
12:50 37.78 37.78 37.78 37.78 0.9K
12:52 37.69 37.69 37.69 37.69 0.6K
12:54 37.57 37.57 37.52 37.52 1.3K
12:55 37.62 37.62 37.61 37.61 1.8K
12:57 37.61 37.61 37.61 37.61 0.5K
12:58 37.54 37.59 37.54 37.56 3.3K
12:59 37.56 37.57 37.51 37.57 3.4K
13:00 37.57 37.59 37.49 37.49 1.1K
13:01 37.49 37.49 37.49 37.49 0.3K
13:02 37.42 37.42 37.42 37.42 0.7K
13:07 37.24 37.24 37.24 37.24 0.2K
13:10 37.12 37.12 37.12 37.12 1.5K
13:13 37.26 37.26 37.26 37.26 3.5K
13:14 37.33 37.33 37.33 37.33 0.4K
13:15 37.38 37.38 37.38 37.38 1.1K
13:16 37.38 37.38 37.32 37.32 1.1K
13:17 37.32 37.32 37.32 37.32 0.1K
13:18 37.37 37.37 37.37 37.37 1.6K
13:19 37.37 37.37 37.32 37.32 1.0K
13:20 37.32 37.32 37.28 37.28 1.1K
13:21 37.27 37.28 37.24 37.24 1.1K
13:22 37.24 37.24 37.24 37.24 0.4K
13:23 37.16 37.16 37.16 37.16 1.1K
13:31 37.20 37.20 37.20 37.20 0.1K
13:34 37.00 37.00 36.97 36.97 2.7K
13:41 36.94 36.94 36.91 36.91 1.2K
13:42 37.04 37.04 37.04 37.03 0.8K
13:45 36.93 36.93 36.93 36.93 0.4K
13:46 37.00 37.00 36.81 36.83 2.9K
13:47 36.72 36.85 36.72 36.85 3.4K
13:48 36.86 36.86 36.86 36.86 0.9K
13:50 36.82 36.88 36.81 36.81 2.1K
13:54 36.72 36.72 36.72 36.72 0.9K
13:57 36.77 36.77 36.73 36.73 1.8K
13:58 36.68 36.68 36.68 36.68 0.3K
14:00 36.63 36.63 36.63 36.63 0.9K
14:02 36.60 36.60 36.60 36.60 0.4K
14:04 36.72 36.72 36.72 36.72 0.6K
14:06 36.72 36.75 36.72 36.75 0.8K
14:07 36.72 36.72 36.72 36.72 0.2K
14:11 36.75 36.75 36.75 36.75 0.6K
14:12 36.86 36.86 36.86 36.86 1.2K
14:15 36.74 36.74 36.69 36.74 3.1K
14:17 36.82 37.00 36.82 36.99 2.3K
14:18 37.07 37.08 37.07 37.08 1.5K
14:20 37.08 37.08 37.08 37.08 3.1K
14:21 37.06 37.06 37.03 37.03 1.2K
14:22 37.03 37.03 37.03 37.03 0.6K
14:23 36.96 36.96 36.96 36.96 0.9K
14:24 36.97 36.97 36.97 36.97 0.5K
14:25 36.98 36.98 36.98 36.98 0.8K
14:26 36.98 36.98 36.89 36.89 0.9K
14:28 36.97 36.97 36.93 36.93 0.8K
14:30 37.02 37.02 37.02 37.02 2.9K
14:31 37.08 37.08 37.08 37.08 1.2K
14:32 37.08 37.11 37.08 37.09 2.4K
14:33 37.07 37.10 37.05 37.08 3.0K
14:34 37.15 37.15 37.15 37.15 2.2K
14:35 37.15 37.17 37.15 37.15 1.2K
14:37 37.19 37.23 37.19 37.21 1.8K
14:38 37.24 37.50 37.24 37.50 2.5K
14:39 37.47 37.47 37.47 37.47 1.4K
14:40 37.54 37.54 37.54 37.54 3.6K
14:41 37.55 37.64 37.55 37.64 6.1K
14:42 37.68 37.68 37.68 37.68 0.3K
14:43 37.76 37.79 37.72 37.79 2.4K
14:44 37.70 37.70 37.66 37.66 4.8K
14:45 37.66 37.66 37.66 37.66 0.3K
14:46 37.69 37.71 37.69 37.71 0.6K
14:47 37.77 37.79 37.76 37.78 3.8K
14:48 37.78 37.78 37.78 37.78 3.4K
14:49 37.80 37.80 37.78 37.78 5.0K
14:50 37.84 37.84 37.84 37.84 1.4K
14:51 37.82 37.92 37.82 37.90 3.3K
14:52 37.92 38.01 37.92 37.93 5.1K
14:53 37.93 38.01 37.93 38.01 1.0K
14:54 38.02 38.02 37.94 37.94 1.5K
14:55 37.94 37.96 37.91 37.91 4.3K
14:56 38.05 38.05 38.05 38.05 0.5K
14:57 38.02 38.07 38.00 38.00 3.6K
14:58 38.00 38.03 37.99 37.99 4.2K
14:59 38.08 38.25 38.08 38.25 15.7K
15:00 38.33 38.33 38.22 38.22 4.4K
15:01 38.22 38.22 38.22 38.22 0.9K
15:02 38.24 38.26 38.24 38.26 1.5K
15:03 38.20 38.32 38.20 38.27 3.6K
15:04 38.31 38.40 38.25 38.24 3.6K
15:05 38.29 38.29 38.29 38.28 0.5K
15:06 38.30 38.30 38.20 38.20 3.4K
15:07 38.26 38.26 38.26 38.26 0.9K
15:08 38.28 38.31 38.20 38.20 8.0K
15:09 38.17 38.19 38.12 38.12 3.5K
15:10 38.15 38.30 38.12 38.30 13.1K
15:11 38.28 38.28 38.19 38.19 3.2K
15:12 38.26 38.27 38.26 38.27 0.4K
15:13 38.26 38.32 38.26 38.30 1.8K
15:14 38.30 38.30 38.29 38.29 1.4K
15:15 38.39 38.39 38.34 38.35 0.8K
15:16 38.37 38.37 38.30 38.30 0.4K
15:17 38.37 38.37 38.36 38.36 1.0K
15:18 38.38 38.38 38.37 38.37 1.8K
15:19 38.38 38.38 38.36 38.36 1.5K
15:20 38.38 38.45 38.37 38.45 2.7K
15:21 38.49 38.62 38.49 38.62 1.8K
15:22 38.52 38.61 38.52 38.58 0.7K
15:23 38.62 38.64 38.62 38.64 0.7K
15:24 38.56 38.67 38.56 38.67 1.2K
15:25 38.60 38.66 38.60 38.65 1.6K
15:26 38.67 38.67 38.51 38.51 4.8K
15:27 38.52 38.56 38.52 38.56 1.7K
15:29 38.45 38.49 38.45 38.49 4.0K
15:30 38.45 38.45 38.45 38.45 0.6K
15:31 38.52 38.52 38.49 38.49 0.7K
15:32 38.49 38.49 38.49 38.49 0.9K
15:33 38.49 38.60 38.49 38.60 2.4K
15:34 38.60 38.60 38.54 38.53 0.3K
15:35 38.60 38.60 38.56 38.56 0.9K
15:36 38.46 38.46 38.34 38.45 6.8K
15:37 38.50 38.53 38.39 38.41 7.4K
15:38 38.41 38.41 38.28 38.34 2.3K
15:39 38.33 38.33 38.30 38.32 3.2K
15:40 38.32 38.32 38.18 38.22 5.9K
15:41 38.25 38.27 38.25 38.26 1.5K
15:42 38.26 38.38 38.26 38.36 9.8K
15:43 38.37 38.38 38.34 38.35 7.8K
15:44 38.36 38.49 38.36 38.42 3.6K
15:45 38.46 38.51 38.37 38.37 6.9K
15:46 38.37 38.42 38.20 38.20 2.7K
15:47 38.20 38.23 38.20 38.21 4.0K
15:48 38.19 38.37 38.19 38.37 2.5K
15:49 38.43 38.52 38.42 38.49 4.3K
15:50 38.47 38.55 38.40 38.51 7.5K
15:51 38.37 38.43 38.37 38.43 4.4K
15:52 38.44 38.48 38.39 38.39 4.9K
15:53 38.45 38.52 38.45 38.52 2.6K
15:54 38.56 38.56 38.42 38.53 9.6K
15:56 38.39 38.39 38.39 38.39 0.9K
15:57 38.39 38.39 38.34 38.38 4.9K
15:58 38.45 38.46 38.41 38.44 3.1K
15:59 38.42 38.43 38.39 38.39 66.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし