シリコン・ラボラトリーズ (SLAB)

SLAB
🏛️ アメリカ →
130.79
最終更新: 2025-10-01
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
09:30 151.95 151.95 151.95 151.95 2.5K
09:33 151.06 151.06 151.06 151.06 3.2K
09:34 151.10 151.10 151.10 151.10 1.1K
09:35 150.91 150.91 150.91 150.91 1.2K
09:36 151.88 151.88 151.88 151.88 1.9K
09:37 150.71 150.91 150.49 150.91 4.5K
09:38 150.69 150.69 150.69 150.69 0.1K
09:39 150.27 150.27 148.25 149.13 4.8K
09:40 148.93 148.93 148.71 148.77 1.0K
09:41 148.48 149.79 148.48 149.25 4.0K
09:42 149.82 149.82 149.63 149.81 4.2K
09:45 149.71 149.71 149.71 149.71 1.5K
09:48 149.19 149.19 149.19 149.19 0.4K
09:49 149.52 149.52 149.52 149.52 0.2K
09:50 149.44 149.53 149.44 149.53 0.4K
09:51 149.90 149.90 149.43 149.43 1.9K
09:52 149.28 149.28 149.28 149.28 0.3K
09:53 149.78 149.78 149.78 149.78 4.0K
09:54 149.17 149.17 149.17 149.17 2.2K
09:55 149.24 149.24 149.24 149.24 0.4K
09:56 149.31 149.31 148.50 148.87 2.0K
09:58 148.55 148.55 148.55 148.54 0.7K
09:59 148.49 148.50 148.49 148.50 0.7K
10:01 149.01 149.14 149.01 149.14 0.6K
10:02 148.93 148.98 148.93 148.98 1.2K
10:03 148.93 148.93 148.89 148.89 1.5K
10:05 149.35 149.35 148.76 148.76 2.6K
10:06 148.88 148.88 148.88 148.88 0.3K
10:07 148.91 148.91 148.87 148.87 1.6K
10:08 149.10 149.10 148.70 148.93 4.0K
10:09 147.62 148.10 147.55 148.10 13.2K
10:10 147.86 147.86 146.18 146.18 10.3K
10:11 146.42 147.03 146.42 147.03 6.9K
10:14 146.69 146.69 146.69 146.69 1.1K
10:15 147.35 147.35 147.35 147.35 1.4K
10:18 147.87 147.87 147.54 147.54 1.3K
10:19 146.46 146.46 146.46 146.46 1.4K
10:22 147.81 147.81 147.80 147.80 1.3K
10:24 147.78 147.78 147.78 147.78 0.9K
10:25 147.68 147.68 147.68 147.68 1.2K
10:27 147.60 147.60 147.49 147.49 2.4K
10:28 147.48 147.48 147.48 147.48 1.5K
10:29 147.30 147.78 147.30 147.78 3.0K
10:30 147.90 147.90 147.90 147.90 1.4K
10:32 147.33 147.48 147.23 147.23 2.5K
10:33 147.15 147.15 147.15 147.15 0.8K
10:34 147.10 147.21 147.10 147.21 3.3K
10:36 146.65 146.65 146.65 146.65 0.9K
10:39 147.01 147.01 147.01 147.01 1.8K
10:40 146.71 146.71 146.71 146.71 0.4K
10:41 146.47 146.47 146.47 146.47 1.7K
10:43 146.87 146.87 146.87 146.87 4.8K
10:51 146.97 146.97 146.97 146.97 1.4K
10:52 146.82 146.82 146.72 146.72 2.5K
10:53 146.61 146.61 146.31 146.31 2.4K
10:56 146.43 146.59 146.43 146.59 6.0K
10:58 146.16 146.16 146.16 146.16 0.1K
10:59 146.19 146.19 146.19 146.19 0.1K
11:00 146.20 146.20 146.20 146.20 1.6K
11:04 145.92 145.92 145.92 145.92 0.2K
11:06 146.15 146.37 146.15 146.37 2.1K
11:07 146.44 146.44 146.13 146.13 1.3K
11:08 146.40 146.51 146.35 146.51 2.4K
11:09 146.74 146.83 146.74 146.83 1.2K
11:10 146.83 146.83 146.81 146.81 0.9K
11:11 146.56 146.56 146.56 146.56 0.2K
11:12 146.56 146.56 146.56 146.56 3.1K
11:18 146.37 146.37 146.37 146.37 1.8K
11:23 146.42 146.42 146.42 146.42 0.6K
11:24 146.24 146.24 146.23 146.23 0.5K
11:25 146.34 146.42 146.34 146.42 1.8K
11:30 146.03 146.03 146.03 146.03 0.9K
11:31 146.19 146.19 146.19 146.19 0.3K
11:32 146.19 146.19 146.19 146.19 0.9K
11:36 145.98 145.98 145.97 145.97 3.1K
11:39 145.95 145.95 145.95 145.95 0.5K
11:40 145.77 145.77 145.77 145.77 1.9K
11:41 145.79 145.79 145.79 145.79 0.7K
11:42 145.80 145.80 145.80 145.79 0.6K
11:43 146.16 146.16 146.10 146.10 2.3K
11:44 146.12 146.35 146.12 146.35 1.8K
11:45 146.47 146.47 146.45 146.45 1.2K
11:46 146.47 146.47 146.24 146.24 2.2K
11:47 146.26 146.26 146.26 146.26 0.1K
11:48 146.25 146.26 146.25 146.26 0.4K
11:49 146.26 146.26 146.26 146.26 0.3K
11:50 146.26 146.26 146.26 146.26 0.1K
11:51 146.17 146.35 146.17 146.35 3.3K
11:57 146.30 146.45 146.30 146.45 2.8K
12:00 146.89 146.89 146.89 146.89 1.1K
12:01 147.40 147.40 147.40 147.40 3.3K
12:02 147.12 147.12 147.12 147.12 1.1K
12:04 147.24 147.24 147.07 147.07 1.0K
12:05 147.10 147.10 147.10 147.10 0.2K
12:07 147.59 147.59 147.59 147.59 2.4K
12:11 147.65 147.65 147.65 147.65 1.3K
12:18 147.65 147.65 147.65 147.65 1.0K
12:19 147.31 147.31 147.31 147.31 1.4K
12:21 146.23 146.23 145.45 145.45 4.7K
12:22 145.54 145.54 145.54 145.54 5.5K
12:23 145.54 146.52 145.54 146.52 10.4K
12:25 146.11 146.11 146.11 146.11 0.9K
12:26 145.63 146.15 145.63 146.15 5.5K
12:37 146.55 146.55 146.55 146.55 0.5K
12:42 146.15 146.35 146.15 146.35 1.6K
12:43 146.49 146.49 146.46 146.46 1.3K
12:44 146.28 146.39 146.28 146.39 0.8K
12:45 146.29 146.29 146.29 146.29 1.9K
12:54 145.95 145.95 145.95 145.95 0.3K
12:55 145.66 145.66 145.66 145.66 0.5K
12:56 145.73 145.73 145.73 145.73 0.1K
12:57 145.89 145.89 145.89 145.89 0.3K
12:58 145.75 145.75 145.56 145.56 1.9K
12:59 145.38 145.75 145.38 145.38 1.4K
13:01 145.57 145.57 145.34 145.34 0.4K
13:02 145.75 145.75 145.75 145.75 2.4K
13:04 145.15 145.15 145.06 145.06 1.3K
13:05 145.08 145.08 145.05 145.05 0.5K
13:06 144.37 144.55 144.13 144.13 13.9K
13:07 143.71 144.08 143.71 144.08 6.3K
13:08 143.81 143.81 143.35 143.35 4.1K
13:09 143.84 144.37 143.84 144.37 2.4K
13:11 144.15 144.15 144.15 144.15 0.7K
13:12 143.93 143.93 143.93 143.93 0.7K
13:16 143.93 143.93 143.93 143.93 2.3K
13:19 143.53 143.53 143.53 143.53 0.6K
13:20 143.76 143.80 143.76 143.80 2.7K
13:21 144.17 144.17 144.17 144.17 0.9K
13:22 144.25 144.33 144.20 144.20 1.9K
13:23 144.20 144.20 143.79 143.79 1.3K
13:25 143.85 143.85 143.85 143.85 0.8K
13:26 143.72 143.72 143.72 143.72 1.0K
13:28 143.87 143.87 143.87 143.87 0.6K
13:30 144.17 144.53 144.17 144.53 2.4K
13:31 144.05 144.05 144.05 144.05 1.2K
13:32 143.89 143.89 143.74 143.74 1.6K
13:33 143.40 143.42 142.97 143.42 6.0K
13:34 143.46 143.55 143.06 143.46 2.1K
13:35 143.10 143.10 143.10 143.10 0.6K
13:36 143.32 143.32 143.12 143.12 0.9K
13:38 143.19 143.19 143.19 143.19 1.0K
13:39 143.18 143.33 143.17 143.18 2.1K
13:40 143.46 143.46 143.46 143.46 2.7K
13:41 143.23 143.38 143.21 143.22 2.7K
13:42 143.44 143.45 143.28 143.45 2.8K
13:43 143.26 143.26 142.87 142.94 10.7K
13:44 142.71 142.71 142.69 142.69 2.5K
13:45 143.14 143.18 143.14 143.18 3.5K
13:46 143.18 143.27 143.02 143.09 3.5K
13:47 142.98 143.49 142.71 143.26 6.9K
13:48 142.95 142.95 142.84 142.84 3.6K
13:49 143.15 143.31 143.15 143.31 4.1K
13:50 143.47 143.47 143.47 143.47 0.8K
13:51 143.15 143.15 143.11 143.11 1.3K
13:52 143.28 143.28 142.79 142.79 4.5K
13:53 143.01 143.01 142.78 142.78 3.4K
13:54 142.95 142.95 142.66 142.66 2.0K
13:55 142.87 143.24 142.87 143.24 3.1K
13:56 143.59 143.92 143.59 143.92 1.4K
13:57 144.09 144.31 144.09 144.31 1.8K
13:58 144.43 144.43 144.43 144.43 1.8K
14:01 144.70 144.70 143.26 143.26 22.4K
14:02 142.94 143.64 142.82 143.49 9.2K
14:03 143.49 143.49 143.49 143.49 0.5K
14:04 143.49 143.49 143.49 143.49 0.5K
14:05 143.49 143.49 143.49 143.49 0.6K
14:07 143.59 143.59 143.59 143.59 0.4K
14:08 143.60 143.60 143.60 143.60 1.0K
14:09 143.21 143.21 143.21 143.21 2.8K
14:10 143.40 143.40 143.37 143.37 0.4K
14:11 143.37 143.37 143.37 143.37 0.3K
14:12 143.01 143.01 142.68 142.68 2.5K
14:13 142.65 142.65 142.33 142.33 2.4K
14:14 142.64 142.64 142.35 142.52 7.9K
14:19 141.86 141.86 141.86 141.86 1.4K
14:20 141.62 141.63 141.62 141.63 1.6K
14:21 141.58 141.58 141.58 141.58 0.4K
14:22 141.64 141.69 141.64 141.69 0.9K
14:23 141.63 141.63 141.63 141.63 1.0K
14:24 141.89 141.94 141.59 141.59 3.4K
14:25 141.56 141.56 141.56 141.56 1.2K
14:26 142.05 142.05 142.05 142.05 0.1K
14:27 141.80 141.80 141.80 141.80 0.7K
14:28 141.77 141.77 141.77 141.77 1.2K
14:29 141.42 141.42 141.42 141.42 1.5K
14:30 141.35 141.35 141.35 141.35 0.5K
14:31 141.50 141.67 141.50 141.67 3.7K
14:34 141.65 141.66 141.44 141.44 1.5K
14:35 141.43 141.46 141.41 141.41 2.7K
14:38 141.65 141.65 141.65 141.65 0.9K
14:39 141.64 141.64 141.64 141.64 0.4K
14:40 141.69 141.69 141.69 141.69 0.3K
14:41 141.90 141.90 141.84 141.84 1.4K
14:44 141.88 141.88 141.88 141.88 0.4K
14:45 141.88 141.92 141.88 141.92 0.6K
14:46 141.90 141.90 141.90 141.90 0.8K
14:47 141.78 141.89 141.78 141.89 5.8K
14:50 141.91 141.91 141.91 141.91 0.4K
14:51 141.96 141.96 141.63 141.63 4.5K
14:52 141.63 141.63 141.63 141.63 1.5K
14:55 141.64 141.64 141.64 141.64 2.3K
14:59 141.06 141.20 141.06 141.20 5.1K
15:00 141.09 141.09 140.69 140.81 13.7K
15:01 140.76 140.76 140.67 140.67 1.0K
15:02 140.69 140.69 140.62 140.62 2.9K
15:04 139.93 140.15 139.93 140.10 2.3K
15:05 140.64 140.64 140.15 140.15 5.2K
15:06 139.82 139.85 139.69 139.85 2.2K
15:07 140.00 140.00 140.00 140.00 1.1K
15:08 140.06 140.06 140.06 140.06 0.2K
15:09 139.95 140.00 139.95 139.97 1.6K
15:10 140.03 140.03 139.94 139.94 1.7K
15:12 140.03 140.03 140.03 140.03 0.4K
15:13 139.94 139.94 139.94 139.94 1.5K
15:14 139.95 139.99 139.95 139.99 2.5K
15:15 139.83 139.83 139.83 139.82 1.5K
15:16 139.81 139.90 139.81 139.84 6.3K
15:17 139.82 139.82 139.82 139.82 1.6K
15:18 139.90 140.21 139.90 140.21 6.9K
15:19 140.20 140.29 140.20 140.29 3.1K
15:20 140.37 140.37 140.36 140.36 4.0K
15:21 140.57 140.67 140.57 140.67 1.4K
15:22 140.78 140.78 140.78 140.78 1.5K
15:23 140.66 140.66 140.66 140.66 1.7K
15:25 140.48 140.48 140.48 140.48 0.4K
15:26 140.43 140.43 140.28 140.28 2.2K
15:28 140.28 140.40 140.25 140.39 2.8K
15:29 140.22 140.22 140.13 140.13 1.4K
15:30 140.31 140.31 140.31 140.31 3.6K
15:31 140.33 140.36 140.28 140.35 10.4K
15:32 140.61 140.77 140.61 140.77 3.2K
15:33 140.70 140.89 140.70 140.86 1.0K
15:34 140.60 140.60 140.50 140.50 2.4K
15:35 140.55 140.70 140.55 140.65 10.3K
15:36 140.60 140.65 140.36 140.36 10.3K
15:37 140.19 140.96 140.08 140.96 19.6K
15:39 141.47 141.48 141.22 141.48 2.7K
15:40 141.22 141.22 141.22 141.22 1.2K
15:41 141.31 141.31 140.69 140.69 2.1K
15:42 140.72 140.84 140.72 140.84 2.5K
15:43 140.26 140.31 140.26 140.30 4.8K
15:44 140.08 140.30 140.04 140.30 6.1K
15:45 140.49 140.49 140.33 140.40 3.2K
15:46 140.39 140.40 140.13 140.13 3.7K
15:47 140.09 140.29 139.91 139.98 33.4K
15:48 139.92 139.98 139.64 139.98 10.4K
15:49 139.92 139.92 139.81 139.81 2.4K
15:50 139.71 139.86 139.71 139.73 4.6K
15:51 139.75 140.06 139.75 140.03 5.3K
15:52 140.05 140.05 139.88 139.88 3.8K
15:53 139.94 139.94 139.63 139.63 7.0K
15:54 139.92 139.92 139.76 139.76 4.3K
15:55 139.92 139.96 139.77 139.95 6.1K
15:56 139.93 139.94 139.80 139.80 5.8K
15:57 139.90 139.90 139.55 139.55 6.2K
15:58 139.56 139.75 139.56 139.66 10.6K
15:59 139.64 139.75 139.54 139.75 123.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし