Serve Robotics Inc (SERV)

SERV
🏛️ アメリカ →
11.68
最終更新: 2025-09-26
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 12.30 12.33 12.09 12.12 436.6K
09:31 12.08 12.11 12.01 12.08 80.0K
09:32 12.09 12.20 12.06 12.10 46.3K
09:33 12.10 12.11 11.98 11.98 71.3K
09:34 11.98 12.05 11.98 12.03 29.8K
09:35 12.04 12.04 11.92 11.96 99.0K
09:36 11.96 11.98 11.88 11.90 123.9K
09:37 11.90 11.92 11.86 11.87 43.7K
09:38 11.88 11.88 11.76 11.78 143.8K
09:39 11.79 11.82 11.79 11.82 58.3K
09:40 11.82 11.88 11.82 11.82 57.7K
09:41 11.83 11.87 11.83 11.87 48.5K
09:42 11.86 11.93 11.86 11.91 31.9K
09:43 11.90 11.92 11.89 11.92 32.9K
09:44 11.92 11.94 11.90 11.91 37.6K
09:45 11.91 11.97 11.91 11.97 54.3K
09:46 11.98 11.99 11.97 11.98 40.1K
09:47 11.98 12.02 11.97 11.97 99.1K
09:48 11.98 11.98 11.92 11.95 41.6K
09:49 11.96 11.98 11.95 11.97 9.0K
09:50 11.98 11.99 11.90 11.90 42.5K
09:51 11.90 11.92 11.85 11.87 19.6K
09:52 11.87 11.89 11.82 11.84 44.8K
09:53 11.86 11.94 11.86 11.94 21.2K
09:54 11.94 11.94 11.87 11.89 32.3K
09:55 11.87 11.90 11.86 11.90 25.7K
09:56 11.89 11.92 11.88 11.88 17.1K
09:57 11.89 11.91 11.88 11.91 12.3K
09:58 11.91 11.93 11.89 11.93 20.5K
09:59 11.92 11.94 11.90 11.94 27.4K
10:00 11.94 11.95 11.90 11.91 19.6K
10:01 11.90 11.98 11.90 11.92 15.6K
10:02 11.93 11.94 11.91 11.92 12.0K
10:03 11.90 11.92 11.88 11.88 49.6K
10:04 11.88 11.91 11.88 11.91 8.1K
10:05 11.90 11.90 11.83 11.83 19.3K
10:06 11.84 11.86 11.84 11.85 21.5K
10:07 11.85 11.85 11.81 11.82 17.3K
10:08 11.81 11.83 11.81 11.83 14.2K
10:09 11.80 11.81 11.80 11.80 18.5K
10:10 11.81 11.81 11.78 11.81 54.9K
10:11 11.80 11.81 11.78 11.78 14.7K
10:12 11.79 11.79 11.77 11.79 29.2K
10:13 11.79 11.80 11.75 11.77 40.4K
10:14 11.77 11.78 11.76 11.76 15.4K
10:15 11.75 11.78 11.75 11.78 24.1K
10:16 11.77 11.77 11.74 11.74 37.4K
10:17 11.75 11.77 11.73 11.77 31.4K
10:18 11.75 11.77 11.75 11.75 18.4K
10:19 11.75 11.77 11.74 11.74 21.0K
10:20 11.74 11.74 11.72 11.72 17.7K
10:21 11.72 11.74 11.72 11.74 26.2K
10:22 11.73 11.75 11.73 11.75 9.1K
10:23 11.76 11.77 11.75 11.76 16.6K
10:24 11.75 11.75 11.69 11.69 115.3K
10:25 11.69 11.69 11.68 11.69 16.0K
10:26 11.68 11.68 11.65 11.67 72.3K
10:27 11.67 11.68 11.66 11.67 35.2K
10:28 11.69 11.71 11.67 11.69 28.5K
10:29 11.70 11.71 11.69 11.69 24.0K
10:30 11.70 11.71 11.69 11.69 24.5K
10:31 11.70 11.70 11.65 11.66 16.2K
10:32 11.68 11.68 11.65 11.67 21.1K
10:33 11.67 11.68 11.67 11.68 9.6K
10:34 11.71 11.72 11.70 11.72 19.5K
10:35 11.71 11.76 11.71 11.74 29.5K
10:36 11.75 11.78 11.74 11.78 27.2K
10:37 11.78 11.80 11.77 11.80 15.2K
10:38 11.80 11.80 11.78 11.80 19.2K
10:39 11.79 11.80 11.78 11.79 5.9K
10:40 11.79 11.82 11.79 11.80 19.7K
10:41 11.79 11.80 11.79 11.79 3.1K
10:42 11.79 11.80 11.79 11.79 7.3K
10:43 11.79 11.80 11.78 11.79 8.6K
10:44 11.80 11.80 11.78 11.78 19.4K
10:45 11.79 11.80 11.78 11.79 16.3K
10:46 11.78 11.80 11.77 11.79 108.4K
10:47 11.79 11.79 11.75 11.76 9.9K
10:48 11.75 11.77 11.75 11.77 12.6K
10:49 11.77 11.81 11.76 11.81 11.5K
10:50 11.81 11.81 11.79 11.80 13.3K
10:51 11.80 11.82 11.80 11.82 7.8K
10:52 11.82 11.84 11.82 11.84 34.7K
10:53 11.84 11.85 11.82 11.83 15.4K
10:54 11.83 11.86 11.83 11.86 9.3K
10:55 11.86 11.87 11.85 11.87 8.5K
10:56 11.88 11.88 11.87 11.88 7.1K
10:57 11.88 11.89 11.87 11.87 14.3K
10:58 11.87 11.92 11.87 11.91 21.7K
10:59 11.91 11.93 11.90 11.93 11.9K
11:00 11.92 11.94 11.91 11.92 18.5K
11:01 11.90 11.94 11.88 11.89 20.9K
11:02 11.90 11.90 11.85 11.86 23.3K
11:03 11.87 11.87 11.84 11.85 13.3K
11:04 11.85 11.86 11.84 11.84 5.0K
11:05 11.84 11.88 11.84 11.88 6.1K
11:06 11.86 11.88 11.86 11.88 5.9K
11:07 11.87 11.89 11.87 11.88 18.4K
11:08 11.87 11.88 11.87 11.88 12.9K
11:09 11.88 11.88 11.83 11.83 23.9K
11:10 11.85 11.88 11.85 11.88 8.0K
11:11 11.87 11.87 11.82 11.83 12.2K
11:12 11.83 11.83 11.81 11.81 2.6K
11:13 11.82 11.82 11.79 11.79 31.2K
11:14 11.79 11.81 11.78 11.80 25.9K
11:15 11.80 11.80 11.77 11.78 1.9K
11:16 11.78 11.79 11.76 11.76 15.4K
11:17 11.78 11.82 11.77 11.81 6.0K
11:18 11.81 11.83 11.81 11.82 4.2K
11:19 11.82 11.83 11.80 11.83 4.8K
11:20 11.83 11.83 11.83 11.83 11.0K
11:21 11.86 11.87 11.86 11.86 7.8K
11:22 11.85 11.85 11.84 11.85 3.9K
11:23 11.85 11.85 11.80 11.82 13.3K
11:24 11.80 11.81 11.80 11.81 4.8K
11:25 11.80 11.83 11.80 11.81 13.0K
11:26 11.81 11.82 11.81 11.82 3.0K
11:27 11.82 11.82 11.80 11.81 4.2K
11:28 11.82 11.82 11.82 11.82 1.7K
11:29 11.83 11.83 11.82 11.83 1.8K
11:30 11.84 11.85 11.84 11.85 12.3K
11:31 11.84 11.84 11.83 11.84 1.7K
11:32 11.84 11.84 11.80 11.82 13.8K
11:33 11.82 11.82 11.80 11.81 2.1K
11:34 11.80 11.82 11.80 11.80 2.0K
11:35 11.81 11.82 11.81 11.82 4.5K
11:36 11.81 11.81 11.80 11.81 4.5K
11:37 11.82 11.89 11.82 11.89 77.9K
11:38 11.90 11.94 11.90 11.93 7.1K
11:39 11.95 11.97 11.95 11.97 20.4K
11:40 11.97 11.99 11.97 11.98 25.5K
11:41 11.97 11.97 11.95 11.96 14.6K
11:42 11.96 11.96 11.93 11.94 7.1K
11:43 11.93 11.96 11.93 11.96 3.7K
11:44 11.96 11.97 11.93 11.93 19.5K
11:45 11.93 11.96 11.93 11.96 4.7K
11:46 11.96 11.96 11.93 11.95 2.4K
11:47 11.93 11.95 11.92 11.92 6.0K
11:48 11.92 11.94 11.92 11.93 8.0K
11:49 11.93 11.95 11.93 11.94 4.0K
11:50 11.94 11.96 11.94 11.96 17.5K
11:51 11.95 11.97 11.95 11.96 5.7K
11:52 11.98 11.98 11.96 11.96 3.2K
11:53 11.97 11.98 11.97 11.97 2.9K
11:54 11.97 11.97 11.95 11.97 1.3K
11:55 11.96 11.96 11.91 11.93 14.5K
11:56 11.93 11.93 11.92 11.92 2.7K
11:57 11.93 11.93 11.93 11.93 1.5K
11:58 11.92 11.92 11.92 11.92 2.2K
11:59 11.92 11.92 11.91 11.91 2.1K
12:00 11.91 11.91 11.90 11.90 3.3K
12:01 11.92 11.92 11.91 11.92 2.3K
12:02 11.91 11.92 11.90 11.92 11.4K
12:03 11.92 11.92 11.92 11.92 3.7K
12:04 11.91 11.91 11.89 11.89 8.6K
12:05 11.88 11.91 11.88 11.90 5.2K
12:06 11.89 11.90 11.89 11.90 2.7K
12:07 11.90 11.94 11.90 11.94 7.1K
12:08 11.94 11.94 11.92 11.92 4.1K
12:09 11.93 11.95 11.93 11.94 12.0K
12:10 11.95 11.95 11.95 11.95 2.2K
12:11 11.95 11.97 11.94 11.97 9.2K
12:12 11.97 11.98 11.97 11.97 3.2K
12:13 11.96 11.96 11.95 11.95 8.5K
12:14 11.96 11.96 11.91 11.91 9.0K
12:15 11.89 11.91 11.89 11.91 8.4K
12:16 11.90 11.90 11.90 11.90 0.4K
12:17 11.91 11.93 11.91 11.93 4.8K
12:18 11.93 11.95 11.92 11.95 5.1K
12:19 11.94 11.94 11.94 11.94 3.0K
12:20 11.93 11.95 11.93 11.95 3.2K
12:21 11.96 11.97 11.96 11.97 1.5K
12:22 11.96 11.96 11.93 11.93 3.5K
12:23 11.93 11.94 11.93 11.93 1.7K
12:24 11.93 11.94 11.93 11.93 2.7K
12:25 11.93 11.95 11.92 11.92 4.9K
12:26 11.93 11.94 11.93 11.94 4.0K
12:27 11.94 11.94 11.93 11.94 3.4K
12:28 11.93 11.94 11.92 11.92 1.0K
12:29 11.93 11.94 11.93 11.93 4.7K
12:30 11.91 11.91 11.88 11.88 13.4K
12:31 11.90 11.91 11.90 11.91 4.0K
12:32 11.90 11.91 11.90 11.90 8.7K
12:33 11.89 11.91 11.89 11.90 5.5K
12:34 11.90 11.91 11.89 11.90 1.4K
12:35 11.90 11.91 11.88 11.88 41.1K
12:36 11.88 11.88 11.86 11.86 5.1K
12:37 11.86 11.87 11.86 11.86 6.4K
12:38 11.85 11.87 11.85 11.87 13.2K
12:39 11.88 11.91 11.88 11.91 4.1K
12:40 11.88 11.88 11.88 11.88 2.6K
12:41 11.89 11.89 11.87 11.87 3.6K
12:42 11.86 11.87 11.86 11.87 23.8K
12:43 11.86 11.87 11.86 11.87 9.3K
12:44 11.86 11.86 11.85 11.86 2.9K
12:45 11.85 11.88 11.85 11.86 2.4K
12:46 11.88 11.89 11.88 11.89 5.1K
12:47 11.88 11.89 11.88 11.89 1.6K
12:48 11.88 11.89 11.88 11.89 0.7K
12:49 11.89 11.90 11.87 11.87 3.1K
12:50 11.87 11.90 11.87 11.90 5.4K
12:51 11.89 11.89 11.88 11.88 1.0K
12:52 11.89 11.89 11.89 11.89 2.6K
12:53 11.89 11.91 11.89 11.91 3.8K
12:54 11.91 11.91 11.91 11.91 2.5K
12:55 11.91 11.91 11.91 11.91 1.6K
12:56 11.91 11.92 11.91 11.92 3.7K
12:57 11.91 11.91 11.91 11.91 8.0K
12:58 11.92 11.92 11.89 11.89 16.2K
12:59 11.90 11.90 11.89 11.90 2.8K
13:00 11.89 11.92 11.89 11.92 66.8K
13:01 11.91 11.92 11.91 11.92 1.2K
13:02 11.90 11.91 11.89 11.89 3.3K
13:03 11.89 11.91 11.89 11.90 6.0K
13:04 11.90 11.92 11.90 11.92 3.8K
13:05 11.93 11.93 11.89 11.92 14.6K
13:06 11.93 11.95 11.93 11.94 6.9K
13:07 11.94 11.95 11.94 11.95 5.1K
13:08 11.95 11.95 11.95 11.95 2.9K
13:09 11.94 11.94 11.93 11.94 17.1K
13:10 11.95 11.96 11.93 11.96 10.8K
13:11 11.97 11.98 11.97 11.98 14.0K
13:12 11.97 11.98 11.97 11.98 10.1K
13:13 11.97 11.98 11.95 11.95 2.6K
13:14 11.94 11.97 11.94 11.96 4.1K
13:15 11.97 11.97 11.95 11.97 11.8K
13:16 11.96 11.98 11.96 11.98 2.3K
13:17 11.97 11.97 11.97 11.97 6.7K
13:18 11.97 11.97 11.96 11.97 4.6K
13:19 11.97 11.97 11.96 11.96 5.5K
13:20 11.96 11.96 11.94 11.94 7.1K
13:21 11.95 11.96 11.95 11.96 1.7K
13:22 11.95 11.97 11.95 11.97 5.9K
13:23 11.97 11.98 11.97 11.98 2.3K
13:24 11.98 11.98 11.93 11.93 37.0K
13:25 11.93 11.94 11.93 11.93 3.7K
13:26 11.92 11.92 11.90 11.92 8.9K
13:27 11.91 11.91 11.89 11.89 8.2K
13:28 11.90 11.92 11.90 11.91 5.8K
13:29 11.91 11.91 11.91 11.91 0.8K
13:30 11.91 11.92 11.86 11.86 12.5K
13:31 11.87 11.88 11.87 11.88 2.2K
13:32 11.88 11.90 11.88 11.88 15.5K
13:33 11.89 11.89 11.88 11.89 4.6K
13:34 11.89 11.90 11.89 11.90 2.3K
13:35 11.87 11.88 11.87 11.88 3.3K
13:36 11.88 11.90 11.88 11.90 4.4K
13:37 11.91 11.91 11.90 11.90 7.8K
13:38 11.90 11.90 11.90 11.90 1.4K
13:39 11.90 11.91 11.90 11.90 2.9K
13:40 11.90 11.91 11.90 11.90 3.1K
13:41 11.91 11.91 11.88 11.88 10.0K
13:42 11.88 11.90 11.88 11.89 10.7K
13:43 11.89 11.90 11.87 11.87 5.8K
13:44 11.86 11.86 11.85 11.86 5.7K
13:45 11.86 11.88 11.86 11.88 3.4K
13:46 11.88 11.90 11.88 11.90 1.8K
13:47 11.91 11.91 11.89 11.91 5.9K
13:48 11.90 11.90 11.89 11.89 2.3K
13:49 11.90 11.90 11.89 11.89 3.1K
13:50 11.88 11.88 11.88 11.88 1.1K
13:51 11.88 11.88 11.87 11.88 3.9K
13:52 11.87 11.89 11.87 11.89 8.3K
13:53 11.89 11.91 11.89 11.91 3.3K
13:54 11.91 11.92 11.91 11.92 19.0K
13:55 11.93 11.95 11.93 11.95 12.7K
13:56 11.93 11.94 11.93 11.94 8.2K
13:57 11.93 11.96 11.93 11.95 9.8K
13:58 11.96 11.98 11.96 11.97 23.7K
13:59 11.98 11.98 11.97 11.97 5.3K
14:00 11.97 11.99 11.97 11.99 10.0K
14:01 11.99 11.99 11.99 11.99 3.9K
14:02 12.03 12.07 12.03 12.05 54.6K
14:03 12.06 12.06 12.02 12.03 6.3K
14:04 12.04 12.04 12.03 12.03 3.9K
14:05 12.05 12.06 12.04 12.05 7.0K
14:06 12.03 12.05 12.03 12.05 15.1K
14:07 12.04 12.05 12.04 12.05 2.4K
14:08 12.06 12.08 12.05 12.05 13.8K
14:09 12.05 12.10 12.03 12.09 66.5K
14:10 12.07 12.11 12.07 12.09 19.8K
14:11 12.10 12.10 12.08 12.09 7.7K
14:12 12.09 12.09 12.06 12.07 13.5K
14:13 12.08 12.08 12.07 12.07 9.3K
14:14 12.07 12.11 12.07 12.11 16.7K
14:15 12.11 12.17 12.11 12.17 100.4K
14:16 12.16 12.18 12.15 12.17 14.9K
14:17 12.16 12.17 12.16 12.16 2.6K
14:18 12.16 12.20 12.14 12.17 48.1K
14:19 12.17 12.20 12.17 12.20 8.1K
14:20 12.19 12.22 12.19 12.20 25.2K
14:21 12.19 12.20 12.17 12.17 11.4K
14:22 12.18 12.20 12.15 12.19 8.4K
14:23 12.18 12.20 12.18 12.20 10.8K
14:24 12.19 12.20 12.17 12.17 6.3K
14:25 12.21 12.21 12.20 12.20 27.2K
14:26 12.20 12.20 12.17 12.18 11.2K
14:27 12.18 12.19 12.18 12.18 7.7K
14:28 12.18 12.19 12.18 12.19 4.6K
14:29 12.19 12.21 12.17 12.18 16.2K
14:30 12.17 12.17 12.11 12.11 27.5K
14:31 12.11 12.13 12.11 12.13 2.0K
14:32 12.13 12.14 12.12 12.12 8.2K
14:33 12.12 12.12 12.12 12.12 1.3K
14:34 12.14 12.15 12.13 12.13 3.7K
14:35 12.13 12.16 12.13 12.13 13.5K
14:36 12.13 12.14 12.12 12.12 2.6K
14:37 12.12 12.14 12.12 12.14 5.3K
14:38 12.12 12.14 12.11 12.11 16.2K
14:39 12.12 12.14 12.12 12.14 9.0K
14:40 12.15 12.20 12.14 12.19 21.8K
14:41 12.18 12.24 12.18 12.23 18.4K
14:42 12.24 12.27 12.22 12.27 66.8K
14:43 12.27 12.29 12.25 12.27 33.8K
14:44 12.28 12.33 12.28 12.30 145.1K
14:45 12.31 12.31 12.29 12.30 32.5K
14:46 12.30 12.30 12.28 12.30 8.2K
14:47 12.31 12.31 12.26 12.26 28.5K
14:48 12.26 12.27 12.25 12.25 7.4K
14:49 12.26 12.26 12.25 12.25 8.9K
14:50 12.25 12.26 12.25 12.26 13.3K
14:51 12.25 12.25 12.22 12.22 22.3K
14:52 12.24 12.25 12.22 12.24 2.9K
14:53 12.25 12.26 12.24 12.26 5.7K
14:54 12.25 12.25 12.24 12.24 4.5K
14:55 12.24 12.24 12.23 12.23 3.1K
14:56 12.25 12.25 12.25 12.25 4.3K
14:57 12.25 12.25 12.23 12.23 5.7K
14:58 12.22 12.24 12.21 12.22 6.2K
14:59 12.23 12.24 12.23 12.23 1.6K
15:00 12.23 12.24 12.22 12.24 10.9K
15:01 12.24 12.24 12.22 12.22 3.9K
15:02 12.22 12.22 12.18 12.18 16.1K
15:03 12.18 12.18 12.17 12.17 4.7K
15:04 12.17 12.18 12.16 12.16 7.8K
15:05 12.18 12.18 12.18 12.18 1.5K
15:06 12.16 12.22 12.16 12.20 12.4K
15:07 12.20 12.21 12.20 12.21 7.5K
15:08 12.21 12.21 12.19 12.20 4.3K
15:09 12.19 12.19 12.19 12.19 5.2K
15:10 12.20 12.21 12.19 12.20 2.6K
15:11 12.20 12.20 12.20 12.20 10.1K
15:12 12.19 12.21 12.19 12.20 4.9K
15:13 12.18 12.19 12.18 12.19 2.5K
15:14 12.19 12.21 12.17 12.21 14.1K
15:15 12.20 12.21 12.20 12.21 6.9K
15:16 12.21 12.22 12.18 12.18 5.8K
15:17 12.18 12.19 12.17 12.19 9.4K
15:18 12.17 12.18 12.17 12.18 4.8K
15:19 12.18 12.18 12.16 12.17 17.4K
15:20 12.17 12.18 12.16 12.17 4.4K
15:21 12.18 12.19 12.18 12.19 3.1K
15:22 12.19 12.19 12.17 12.18 7.4K
15:23 12.19 12.19 12.17 12.17 6.6K
15:24 12.16 12.17 12.15 12.15 8.5K
15:25 12.15 12.16 12.15 12.15 7.4K
15:26 12.15 12.15 12.13 12.14 15.0K
15:27 12.14 12.18 12.13 12.17 12.8K
15:28 12.17 12.20 12.17 12.19 3.5K
15:29 12.18 12.19 12.16 12.16 12.2K
15:30 12.17 12.20 12.17 12.19 8.8K
15:31 12.20 12.20 12.17 12.17 6.3K
15:32 12.17 12.17 12.13 12.14 12.1K
15:33 12.14 12.15 12.14 12.15 7.4K
15:34 12.10 12.11 12.08 12.08 60.6K
15:35 12.08 12.08 12.07 12.07 12.2K
15:36 12.08 12.08 12.07 12.07 13.5K
15:37 12.07 12.07 12.04 12.04 22.1K
15:38 12.05 12.08 12.05 12.07 13.3K
15:39 12.07 12.08 12.06 12.08 14.8K
15:40 12.08 12.08 12.07 12.08 2.9K
15:41 12.08 12.10 12.07 12.10 11.4K
15:42 12.10 12.13 12.09 12.10 36.0K
15:43 12.10 12.10 12.09 12.10 6.2K
15:44 12.11 12.11 12.09 12.10 10.7K
15:45 12.10 12.10 12.08 12.09 8.5K
15:46 12.09 12.09 12.08 12.08 15.7K
15:47 12.08 12.08 12.06 12.07 22.7K
15:48 12.07 12.09 12.07 12.09 26.8K
15:49 12.09 12.09 12.09 12.09 10.5K
15:50 12.09 12.10 12.06 12.07 26.5K
15:51 12.07 12.07 12.01 12.02 49.3K
15:52 12.02 12.02 12.01 12.01 20.3K
15:53 12.04 12.07 12.04 12.07 78.5K
15:54 12.07 12.07 12.02 12.06 44.5K
15:55 12.07 12.10 12.07 12.08 36.8K
15:56 12.10 12.13 12.10 12.12 43.9K
15:57 12.12 12.13 12.08 12.11 57.6K
15:58 12.12 12.14 12.12 12.14 72.0K
15:59 12.14 12.15 12.06 12.11 517.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし