Scisparc Ltd (SPRC)

SPRC
🏛️ アメリカ →
4.46
最終更新: 2025-09-29
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 5.58 6.11 5.58 5.95 19,703.9K
09:31 5.88 6.10 5.50 5.57 1,222.4K
09:32 5.58 5.89 5.58 5.77 858.0K
09:33 5.86 6.08 5.68 5.95 1,292.9K
09:34 5.79 5.79 5.42 5.61 1,052.9K
09:35 5.63 5.82 5.61 5.67 502.5K
09:36 5.73 6.08 5.64 5.92 895.1K
09:37 6.04 6.08 5.71 6.05 1,249.1K
09:38 6.00 6.42 5.89 6.42 1,651.6K
09:39 6.40 6.50 6.40 6.50 801.9K
09:44 6.77 6.77 6.60 6.71 1,304.2K
09:45 6.67 7.39 6.67 7.30 2,766.1K
09:46 7.25 7.25 6.81 7.16 1,683.3K
09:47 7.16 7.62 6.99 7.30 2,005.0K
09:48 7.32 7.41 6.86 6.96 1,376.2K
09:49 7.07 7.16 6.91 7.06 862.1K
09:50 7.05 7.05 6.52 6.63 1,243.1K
09:51 6.55 6.55 6.32 6.32 304.6K
09:56 6.29 6.47 6.29 6.37 721.4K
09:57 6.37 6.60 6.03 6.09 987.9K
09:58 6.14 6.46 6.14 6.30 601.2K
09:59 6.40 6.40 6.22 6.25 491.6K
10:00 6.27 6.59 6.27 6.49 735.1K
10:01 6.55 6.64 6.43 6.46 648.4K
10:02 6.43 6.62 6.43 6.47 526.5K
10:03 6.55 6.91 6.35 6.84 1,206.4K
10:04 6.79 6.87 6.63 6.81 876.1K
10:05 6.93 6.94 6.76 6.84 784.1K
10:06 6.99 6.99 6.68 6.80 675.7K
10:07 6.83 7.07 6.72 7.04 924.1K
10:08 7.06 7.53 7.06 7.53 968.2K
10:13 7.89 8.28 7.89 8.14 1,484.1K
10:14 8.09 8.78 7.95 7.99 2,091.0K
10:15 8.20 8.48 8.11 8.36 1,079.6K
10:16 8.29 8.67 8.07 8.24 1,126.8K
10:17 8.25 8.35 7.80 8.04 1,022.6K
10:18 7.98 8.11 7.50 7.50 483.9K
10:23 7.67 7.94 7.58 7.94 411.8K
10:24 7.97 8.13 7.84 8.00 771.3K
10:25 8.09 8.65 8.09 8.33 1,263.8K
10:26 8.39 8.39 7.87 8.02 865.8K
10:27 8.03 8.10 7.84 7.97 546.2K
10:28 8.00 8.13 7.90 8.12 535.2K
10:29 8.25 8.35 8.16 8.26 840.7K
10:30 8.35 8.35 7.31 7.55 1,401.2K
10:31 7.55 7.68 7.16 7.16 572.2K
10:37 7.35 7.66 7.33 7.57 714.0K
10:38 7.72 7.79 7.61 7.66 539.2K
10:39 7.63 7.76 7.63 7.70 267.3K
10:40 7.72 7.84 7.66 7.77 394.0K
10:41 7.96 7.98 7.88 7.92 533.6K
10:42 7.68 7.83 7.63 7.69 377.9K
10:43 7.74 8.02 7.43 7.95 727.5K
10:44 7.96 8.00 7.58 7.75 371.2K
10:45 7.76 7.81 7.65 7.68 279.8K
10:46 7.72 7.78 7.61 7.75 225.2K
10:47 7.80 7.82 7.62 7.63 214.1K
10:48 7.63 7.80 7.47 7.57 382.1K
10:49 7.54 7.54 6.95 6.95 422.6K
10:54 7.20 7.22 6.96 7.03 486.5K
10:55 7.12 7.16 6.98 7.00 346.5K
10:56 6.98 7.03 6.83 6.92 458.1K
10:57 6.94 6.94 6.65 6.88 529.3K
10:58 6.87 6.95 6.72 6.95 277.8K
10:59 6.85 6.93 6.85 6.93 183.8K
11:00 6.87 6.93 6.73 6.88 222.8K
11:01 7.04 7.04 6.89 6.89 275.8K
11:02 6.89 6.99 6.80 6.99 245.8K
11:03 6.94 6.94 6.76 6.82 127.3K
11:04 6.76 6.77 6.59 6.74 334.5K
11:05 6.68 6.72 6.62 6.66 145.1K
11:06 6.71 6.86 6.69 6.86 177.2K
11:07 6.82 6.86 6.77 6.82 73.9K
11:08 6.80 6.91 6.74 6.91 118.6K
11:09 6.89 6.94 6.82 6.82 145.0K
11:10 6.82 6.82 6.51 6.57 372.5K
11:11 6.62 6.62 6.51 6.51 137.6K
11:12 6.51 6.60 6.48 6.58 188.3K
11:13 6.61 6.64 6.49 6.58 133.2K
11:14 6.57 6.66 6.57 6.65 81.7K
11:15 6.64 6.65 6.59 6.59 28.3K
11:16 6.57 6.58 6.53 6.56 60.9K
11:17 6.55 6.55 6.37 6.37 185.3K
11:18 6.38 6.48 6.37 6.48 193.4K
11:19 6.49 6.49 6.42 6.45 77.2K
11:20 6.45 6.49 6.37 6.37 83.4K
11:21 6.28 6.28 6.10 6.17 391.9K
11:22 6.17 6.17 5.99 6.02 294.9K
11:23 6.04 6.07 5.98 5.98 143.2K
11:24 6.01 6.01 5.95 5.97 89.4K
11:25 6.00 6.07 5.99 6.04 108.7K
11:26 6.06 6.06 5.99 6.05 61.7K
11:27 6.05 6.09 6.02 6.08 59.7K
11:28 6.07 6.08 6.01 6.03 43.5K
11:29 6.03 6.16 6.02 6.14 96.8K
11:30 6.17 6.27 6.17 6.27 187.7K
11:31 6.22 6.40 6.22 6.38 178.4K
11:32 6.39 6.39 6.12 6.18 183.9K
11:33 6.16 6.36 6.16 6.28 95.0K
11:34 6.27 6.36 6.27 6.33 77.9K
11:35 6.29 6.33 6.22 6.22 86.8K
11:36 6.14 6.25 6.14 6.22 58.8K
11:37 6.21 6.25 6.20 6.21 36.6K
11:38 6.22 6.23 6.17 6.17 32.0K
11:39 6.17 6.17 6.04 6.09 128.1K
11:40 6.11 6.13 6.05 6.11 49.4K
11:41 6.10 6.20 6.10 6.17 58.2K
11:42 6.21 6.26 6.14 6.19 81.2K
11:43 6.18 6.20 6.16 6.16 20.5K
11:44 6.17 6.21 6.17 6.21 27.4K
11:45 6.21 6.41 6.21 6.32 155.5K
11:46 6.34 6.37 6.33 6.35 59.0K
11:47 6.34 6.35 6.25 6.28 48.8K
11:48 6.31 6.34 6.25 6.31 45.4K
11:49 6.30 6.36 6.29 6.34 113.8K
11:50 6.34 6.35 6.26 6.34 49.7K
11:51 6.33 6.33 6.22 6.29 54.0K
11:52 6.27 6.35 6.26 6.27 49.4K
11:53 6.28 6.34 6.28 6.34 30.7K
11:54 6.34 6.35 6.29 6.29 21.0K
11:55 6.29 6.30 6.25 6.26 24.3K
11:56 6.27 6.28 6.18 6.23 55.3K
11:57 6.23 6.28 6.18 6.20 33.1K
11:58 6.20 6.25 6.18 6.25 41.8K
11:59 6.23 6.38 6.23 6.38 57.4K
12:00 6.36 6.38 6.29 6.31 71.6K
12:01 6.33 6.49 6.33 6.49 92.9K
12:02 6.49 6.56 6.44 6.56 164.5K
12:03 6.52 6.54 6.43 6.46 129.0K
12:04 6.45 6.46 6.37 6.40 130.0K
12:05 6.40 6.43 6.37 6.43 23.8K
12:06 6.40 6.43 6.38 6.43 26.6K
12:07 6.42 6.48 6.39 6.47 66.2K
12:08 6.45 6.51 6.30 6.33 125.7K
12:09 6.33 6.34 6.25 6.30 50.4K
12:10 6.33 6.33 6.30 6.30 10.1K
12:11 6.31 6.31 6.23 6.23 33.9K
12:12 6.24 6.26 6.02 6.07 114.8K
12:13 6.08 6.11 6.06 6.08 64.6K
12:14 6.09 6.17 6.06 6.17 40.4K
12:15 6.16 6.19 6.14 6.19 20.6K
12:16 6.19 6.20 6.14 6.18 17.7K
12:17 6.17 6.19 6.16 6.17 16.7K
12:18 6.16 6.25 6.16 6.25 25.6K
12:19 6.28 6.28 6.13 6.16 42.5K
12:20 6.16 6.20 6.10 6.12 34.0K
12:21 6.13 6.13 6.05 6.07 32.7K
12:22 6.07 6.09 6.05 6.07 30.8K
12:23 6.10 6.10 6.06 6.07 30.1K
12:24 6.07 6.08 6.02 6.03 50.7K
12:25 6.03 6.07 5.97 6.01 109.8K
12:26 6.00 6.04 5.94 5.97 59.0K
12:27 5.98 5.98 5.95 5.97 38.8K
12:28 5.97 5.98 5.95 5.98 19.2K
12:29 5.97 6.10 5.97 6.08 90.9K
12:30 6.08 6.12 5.97 6.00 87.8K
12:31 6.00 6.09 6.00 6.06 20.4K
12:32 6.07 6.08 6.05 6.08 18.3K
12:33 6.08 6.08 6.06 6.06 9.5K
12:34 6.08 6.08 6.04 6.06 16.9K
12:35 6.08 6.17 6.08 6.13 91.1K
12:36 6.11 6.19 6.09 6.17 56.2K
12:37 6.23 6.29 6.15 6.20 103.1K
12:38 6.24 6.24 6.16 6.16 31.2K
12:39 6.16 6.19 6.07 6.08 43.8K
12:40 6.12 6.13 6.11 6.11 8.0K
12:41 6.10 6.14 6.10 6.14 10.6K
12:42 6.14 6.17 6.14 6.16 12.5K
12:43 6.17 6.18 6.16 6.18 9.0K
12:44 6.17 6.17 6.15 6.16 7.6K
12:45 6.16 6.21 6.09 6.17 62.2K
12:46 6.17 6.22 6.08 6.22 70.8K
12:47 6.22 6.22 6.12 6.12 52.1K
12:48 6.13 6.16 6.12 6.15 33.3K
12:49 6.15 6.16 6.15 6.15 9.3K
12:50 6.16 6.16 6.12 6.12 9.0K
12:51 6.13 6.27 6.12 6.27 62.6K
12:52 6.26 6.40 6.25 6.35 165.9K
12:53 6.38 6.39 6.33 6.36 38.1K
12:54 6.35 6.38 6.25 6.38 104.9K
12:55 6.38 6.46 6.31 6.36 181.2K
12:56 6.33 6.36 6.27 6.29 35.0K
12:57 6.31 6.37 6.26 6.32 66.0K
12:58 6.36 6.40 6.12 6.18 169.0K
12:59 6.15 6.19 6.15 6.19 37.8K
13:00 6.19 6.19 6.14 6.16 26.4K
13:01 6.17 6.19 6.15 6.18 13.4K
13:02 6.18 6.23 6.18 6.20 26.0K
13:03 6.20 6.21 6.19 6.20 11.2K
13:04 6.20 6.21 6.19 6.20 14.6K
13:05 6.19 6.20 6.19 6.19 4.2K
13:06 6.20 6.20 6.19 6.20 5.6K
13:07 6.20 6.20 6.19 6.19 10.0K
13:08 6.19 6.20 6.19 6.19 9.7K
13:09 6.19 6.19 6.05 6.05 26.8K
13:10 6.06 6.07 6.05 6.05 29.1K
13:11 6.04 6.04 5.96 6.03 55.2K
13:12 6.03 6.03 6.00 6.00 12.1K
13:13 6.01 6.07 6.01 6.06 27.0K
13:14 6.06 6.15 6.06 6.15 24.7K
13:15 6.13 6.16 6.13 6.13 12.7K
13:16 6.14 6.14 6.08 6.10 22.2K
13:17 6.10 6.10 6.08 6.09 9.6K
13:18 6.10 6.12 6.10 6.11 9.9K
13:19 6.11 6.18 6.11 6.17 17.1K
13:20 6.18 6.23 6.18 6.20 33.7K
13:21 6.19 6.19 6.05 6.10 17.7K
13:22 6.06 6.08 6.05 6.08 7.3K
13:23 6.07 6.07 6.03 6.04 7.6K
13:24 6.02 6.10 6.02 6.07 16.3K
13:25 6.09 6.11 6.03 6.04 14.5K
13:26 6.03 6.06 6.03 6.06 6.9K
13:27 6.07 6.09 6.07 6.08 2.6K
13:28 6.06 6.08 6.06 6.08 2.3K
13:29 6.08 6.08 6.05 6.05 5.4K
13:30 6.07 6.07 6.04 6.06 4.3K
13:31 6.05 6.05 6.02 6.03 10.7K
13:32 6.02 6.03 6.02 6.02 4.1K
13:33 6.03 6.03 6.03 6.03 4.8K
13:34 6.02 6.03 5.96 5.96 30.8K
13:35 5.97 5.97 5.95 5.95 29.8K
13:36 5.95 5.96 5.66 5.71 106.1K
13:37 5.72 5.75 5.69 5.71 64.1K
13:38 5.70 5.73 5.65 5.73 54.4K
13:39 5.74 5.75 5.71 5.75 37.6K
13:40 5.75 5.75 5.70 5.72 14.6K
13:41 5.73 5.74 5.71 5.72 6.5K
13:42 5.73 5.75 5.72 5.74 7.4K
13:43 5.74 5.75 5.73 5.75 7.3K
13:44 5.74 5.79 5.74 5.79 24.4K
13:45 5.78 5.81 5.75 5.81 9.1K
13:46 5.83 5.86 5.81 5.81 14.0K
13:47 5.81 5.84 5.81 5.81 14.3K
13:48 5.80 5.83 5.80 5.82 4.8K
13:49 5.80 5.80 5.76 5.76 9.3K
13:50 5.76 5.76 5.66 5.66 47.0K
13:51 5.66 5.71 5.66 5.70 28.1K
13:52 5.70 5.70 5.66 5.67 10.0K
13:53 5.67 5.69 5.65 5.65 22.6K
13:54 5.65 5.65 5.60 5.60 55.3K
13:55 5.60 5.60 5.55 5.56 41.4K
13:56 5.56 5.62 5.55 5.56 30.5K
13:57 5.57 5.65 5.57 5.62 26.2K
13:58 5.63 5.63 5.52 5.56 35.6K
13:59 5.56 5.61 5.55 5.61 19.3K
14:00 5.63 5.68 5.60 5.68 12.2K
14:01 5.66 5.66 5.62 5.66 11.5K
14:02 5.65 5.67 5.63 5.64 8.4K
14:03 5.63 5.65 5.60 5.60 18.8K
14:04 5.63 5.63 5.62 5.63 1.4K
14:05 5.62 5.68 5.61 5.65 19.7K
14:06 5.67 5.67 5.61 5.63 6.5K
14:07 5.62 5.64 5.60 5.62 6.8K
14:08 5.62 5.62 5.56 5.58 15.4K
14:09 5.62 5.62 5.62 5.62 2.9K
14:10 5.58 5.61 5.57 5.57 4.0K
14:11 5.57 5.60 5.53 5.53 11.1K
14:12 5.53 5.54 5.50 5.53 45.2K
14:13 5.52 5.53 5.51 5.52 15.7K
14:14 5.54 5.54 5.52 5.54 19.5K
14:15 5.53 5.53 5.51 5.51 10.1K
14:16 5.52 5.52 5.43 5.43 72.7K
14:17 5.45 5.51 5.38 5.38 68.4K
14:18 5.39 5.39 5.35 5.36 46.3K
14:19 5.34 5.37 5.31 5.31 32.8K
14:20 5.28 5.37 5.25 5.35 91.5K
14:21 5.37 5.37 5.32 5.32 29.9K
14:22 5.32 5.35 5.32 5.33 12.2K
14:23 5.31 5.32 5.28 5.31 24.8K
14:24 5.34 5.44 5.31 5.41 73.6K
14:25 5.41 5.48 5.38 5.46 44.6K
14:26 5.45 5.45 5.42 5.44 10.7K
14:27 5.40 5.42 5.40 5.42 14.5K
14:28 5.42 5.45 5.42 5.45 15.4K
14:29 5.45 5.45 5.44 5.45 11.1K
14:30 5.46 5.58 5.45 5.52 66.4K
14:31 5.55 5.60 5.50 5.51 61.8K
14:32 5.51 5.56 5.51 5.51 8.8K
14:33 5.53 5.60 5.53 5.55 19.6K
14:34 5.55 5.62 5.55 5.62 14.7K
14:35 5.61 5.61 5.57 5.57 11.2K
14:36 5.56 5.57 5.55 5.57 20.1K
14:37 5.56 5.56 5.47 5.47 11.9K
14:38 5.46 5.50 5.46 5.49 14.0K
14:39 5.50 5.68 5.48 5.61 75.9K
14:40 5.64 5.64 5.58 5.58 5.1K
14:41 5.57 5.60 5.57 5.58 10.8K
14:42 5.56 5.57 5.52 5.52 24.1K
14:43 5.50 5.54 5.50 5.51 8.0K
14:44 5.52 5.53 5.48 5.48 26.6K
14:45 5.49 5.50 5.48 5.50 5.1K
14:46 5.52 5.64 5.52 5.63 18.6K
14:47 5.63 5.63 5.58 5.59 18.6K
14:48 5.58 5.58 5.56 5.56 2.2K
14:49 5.57 5.64 5.56 5.57 47.8K
14:50 5.62 5.77 5.62 5.67 59.6K
14:51 5.65 5.70 5.60 5.70 16.4K
14:52 5.70 5.78 5.70 5.78 46.4K
14:53 5.75 5.78 5.71 5.78 46.8K
14:54 5.75 5.77 5.72 5.75 8.2K
14:55 5.74 5.75 5.72 5.75 11.9K
14:56 5.75 5.82 5.75 5.79 37.5K
14:57 5.76 5.76 5.71 5.71 22.3K
14:58 5.71 5.72 5.71 5.71 8.8K
14:59 5.72 5.72 5.61 5.65 15.7K
15:00 5.64 5.65 5.62 5.63 18.2K
15:01 5.63 5.64 5.62 5.62 6.3K
15:02 5.63 5.65 5.61 5.62 9.2K
15:03 5.65 5.78 5.61 5.78 39.8K
15:04 5.74 5.79 5.74 5.75 17.4K
15:05 5.74 5.81 5.74 5.75 47.6K
15:06 5.78 5.85 5.76 5.77 50.8K
15:07 5.77 5.86 5.77 5.86 26.6K
15:08 5.87 5.88 5.85 5.87 19.2K
15:09 5.86 5.95 5.86 5.95 62.7K
15:10 5.98 6.10 5.98 6.06 98.5K
15:11 6.07 6.20 6.06 6.17 74.0K
15:12 6.19 6.21 6.15 6.18 104.8K
15:13 6.17 6.21 6.15 6.15 68.9K
15:14 6.16 6.16 5.95 6.10 123.8K
15:15 6.13 6.29 6.05 6.08 189.0K
15:16 6.13 6.16 6.10 6.11 37.5K
15:17 6.10 6.15 6.10 6.10 38.9K
15:18 6.10 6.14 6.09 6.10 30.6K
15:19 6.10 6.27 6.10 6.19 117.2K
15:20 6.16 6.25 6.13 6.13 72.3K
15:21 6.17 6.20 6.17 6.17 70.6K
15:22 6.17 6.23 6.16 6.16 47.7K
15:23 6.19 6.23 6.16 6.17 65.5K
15:24 6.16 6.17 6.15 6.16 24.8K
15:25 6.18 6.22 6.15 6.16 30.1K
15:26 6.20 6.20 6.16 6.20 18.6K
15:27 6.25 6.25 6.17 6.19 36.2K
15:28 6.20 6.20 6.17 6.19 22.0K
15:29 6.19 6.21 5.90 5.93 68.7K
15:30 5.95 6.09 5.95 6.06 76.6K
15:31 6.07 6.19 6.06 6.14 52.9K
15:32 6.17 6.17 6.11 6.11 34.8K
15:33 6.13 6.13 6.10 6.12 11.6K
15:34 6.12 6.18 6.12 6.17 49.5K
15:35 6.12 6.14 6.10 6.14 11.8K
15:36 6.16 6.16 6.09 6.14 26.7K
15:37 6.14 6.14 6.11 6.14 10.7K
15:38 6.13 6.14 6.09 6.10 19.0K
15:39 6.09 6.10 6.09 6.10 8.1K
15:40 6.09 6.09 5.95 5.95 30.4K
15:41 5.96 5.96 5.95 5.95 17.0K
15:42 5.96 6.02 5.95 6.02 24.5K
15:43 6.00 6.04 6.00 6.01 14.0K
15:44 6.02 6.02 5.95 5.99 14.9K
15:45 6.00 6.10 6.00 6.06 32.3K
15:46 6.10 6.16 6.09 6.11 44.2K
15:47 6.11 6.12 6.11 6.12 6.0K
15:48 6.11 6.12 6.11 6.12 21.0K
15:49 6.11 6.12 6.11 6.12 20.4K
15:50 6.12 6.12 6.07 6.07 17.3K
15:51 6.09 6.14 6.09 6.14 25.7K
15:52 6.15 6.20 6.14 6.20 45.4K
15:53 6.19 6.28 6.19 6.25 94.3K
15:54 6.25 6.37 6.24 6.31 87.7K
15:55 6.29 6.31 6.28 6.29 37.7K
15:56 6.29 6.34 6.29 6.32 42.5K
15:57 6.32 6.32 6.14 6.14 68.7K
15:58 6.08 6.15 6.07 6.15 47.8K
15:59 6.14 6.15 6.07 6.09 614.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし