Snowman Logistics (SNOW)

SNOW
🏛️ インド →
52.22
最終更新: 2025-10-08
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
09:15 70.69 71.22 70.69 70.81 5.6K
09:16 70.82 70.82 70.66 70.66 2.1K
09:17 70.55 70.55 70.35 70.48 16.0K
09:18 70.50 70.72 70.45 70.52 7.3K
09:19 70.52 70.71 70.52 70.71 0.3K
09:20 70.60 70.60 70.41 70.41 1.0K
09:21 70.47 70.50 70.47 70.49 0.6K
09:22 70.50 70.51 70.50 70.51 1.6K
09:23 70.49 70.50 70.49 70.50 1.5K
09:24 70.45 70.45 70.45 70.45 0.8K
09:25 70.45 70.49 70.40 70.40 0.7K
09:26 70.25 70.30 70.25 70.26 3.0K
09:27 70.26 70.26 70.26 70.26 0.2K
09:28 70.21 70.26 70.20 70.20 0.0K
09:29 70.20 70.20 70.07 70.07 1.1K
09:30 70.05 70.10 70.05 70.10 0.3K
09:31 70.15 70.15 70.03 70.03 0.8K
09:32 70.04 70.20 70.04 70.20 1.1K
09:33 70.29 70.29 70.29 70.29 0.1K
09:34 70.28 70.28 70.15 70.15 0.5K
09:35 70.11 70.15 70.11 70.11 0.4K
09:36 70.10 70.10 70.01 70.01 0.8K
09:37 69.99 69.99 69.81 69.92 1.9K
09:38 69.93 69.99 69.83 69.99 4.9K
09:39 69.90 70.09 69.90 70.09 0.3K
09:40 70.09 70.09 70.08 70.08 1.9K
09:41 70.08 70.08 70.08 70.08 0.2K
09:42 70.09 70.12 70.01 70.12 1.5K
09:43 70.20 70.20 70.04 70.04 1.0K
09:44 70.09 70.09 70.09 70.09 0.0K
09:45 70.09 70.09 70.01 70.01 0.5K
09:46 70.00 70.00 70.00 70.00 0.0K
09:47 69.91 69.91 69.91 69.91 2.5K
09:48 69.99 70.23 69.99 70.23 0.5K
09:49 70.20 70.20 70.20 70.20 0.3K
09:50 70.20 70.20 70.20 70.20 0.5K
09:51 70.24 70.24 70.06 70.06 1.2K
09:52 70.08 70.08 70.08 70.08 1.1K
09:53 70.16 70.16 70.14 70.14 0.1K
09:54 70.10 70.10 70.02 70.02 0.4K
09:55 70.04 70.08 70.01 70.08 0.7K
09:56 69.88 69.96 69.86 69.96 2.1K
09:57 69.88 69.90 69.88 69.90 0.2K
09:58 69.90 70.00 69.90 70.00 1.4K
09:59 70.03 70.05 70.03 70.05 2.1K
10:00 70.07 70.19 70.07 70.15 0.3K
10:01 70.13 70.18 70.13 70.18 0.1K
10:02 70.18 70.18 70.13 70.13 0.1K
10:03 70.18 70.18 70.18 70.18 0.0K
10:04 69.96 69.98 69.81 69.98 3.0K
10:05 69.90 69.90 69.89 69.90 1.4K
10:06 69.81 69.89 69.81 69.89 0.3K
10:07 69.92 69.92 69.92 69.92 0.0K
10:08 70.00 70.20 70.00 70.20 0.4K
10:09 70.07 70.07 70.01 70.01 0.5K
10:10 70.10 70.12 70.03 70.12 0.1K
10:11 69.92 69.92 69.90 69.92 1.2K
10:12 69.80 69.94 69.80 69.80 1.1K
10:13 69.81 69.81 69.80 69.80 0.2K
10:14 69.88 69.90 69.88 69.90 0.0K
10:15 69.92 69.92 69.80 69.80 0.2K
10:16 69.94 70.18 69.94 69.99 1.8K
10:17 69.99 69.99 69.99 69.99 0.4K
10:18 70.00 70.04 70.00 70.04 0.4K
10:19 70.04 70.04 70.04 70.04 0.1K
10:20 69.90 69.90 69.90 69.90 1.5K
10:21 69.84 69.95 69.84 69.95 0.4K
10:22 69.85 69.85 69.77 69.77 1.2K
10:25 69.87 69.87 69.87 69.87 0.0K
10:26 69.76 69.76 69.75 69.75 0.6K
10:27 69.65 69.66 69.57 69.57 1.0K
10:28 69.68 69.68 69.61 69.61 0.4K
10:29 69.62 69.62 69.62 69.62 0.0K
10:30 69.62 69.72 69.61 69.72 0.8K
10:31 69.73 69.73 69.67 69.67 0.0K
10:32 69.67 69.67 69.66 69.66 0.1K
10:34 69.62 69.65 69.61 69.65 0.4K
10:35 69.65 69.68 69.65 69.68 0.5K
10:36 69.65 69.65 69.65 69.65 0.0K
10:37 69.63 69.63 69.56 69.56 0.4K
10:38 69.58 69.59 69.58 69.59 0.2K
10:39 69.60 69.71 69.60 69.71 1.1K
10:40 69.72 69.72 69.72 69.72 0.1K
10:41 69.72 69.72 69.72 69.72 0.0K
10:42 69.61 69.61 69.61 69.61 0.2K
10:43 69.60 69.60 69.51 69.51 7.1K
10:44 69.51 69.51 69.51 69.51 0.5K
10:45 69.59 69.59 69.59 69.59 0.7K
10:46 69.62 69.62 69.61 69.61 0.3K
10:47 69.61 69.61 69.51 69.51 0.1K
10:48 69.59 69.59 69.51 69.59 0.0K
10:49 69.58 69.58 69.58 69.58 2.1K
10:51 69.55 69.55 69.26 69.26 4.7K
10:52 69.38 69.39 69.30 69.30 0.3K
10:53 69.31 69.31 69.31 69.31 0.1K
10:54 69.30 69.30 69.30 69.30 0.3K
10:57 69.40 69.54 69.40 69.40 1.4K
10:58 69.45 69.45 69.36 69.45 0.1K
10:59 69.45 69.46 69.45 69.46 0.0K
11:00 69.47 69.47 69.34 69.34 0.1K
11:01 69.45 69.45 69.45 69.45 0.0K
11:02 69.45 69.45 69.45 69.45 0.0K
11:03 69.40 69.40 69.32 69.32 0.4K
11:04 69.25 69.30 69.20 69.20 4.1K
11:05 69.25 69.25 69.23 69.23 2.1K
11:07 69.30 69.30 69.30 69.30 0.0K
11:08 69.18 69.18 69.16 69.16 0.5K
11:10 69.17 69.17 69.17 69.17 0.1K
11:11 69.24 69.24 69.24 69.24 0.2K
11:12 69.16 69.16 69.16 69.16 0.1K
11:13 69.24 69.24 69.24 69.24 0.0K
11:14 69.15 69.15 69.15 69.15 0.4K
11:15 69.13 69.13 69.13 69.13 0.0K
11:16 69.13 69.23 69.12 69.23 0.5K
11:18 69.10 69.18 69.10 69.18 2.5K
11:19 69.12 69.27 69.12 69.27 1.9K
11:20 69.30 69.31 69.30 69.31 0.1K
11:21 69.20 69.20 69.01 69.01 15.2K
11:22 69.01 69.09 69.01 69.09 0.1K
11:23 69.07 69.07 68.75 68.75 5.9K
11:24 68.88 68.88 68.84 68.84 0.4K
11:25 68.95 68.95 68.79 68.79 8.8K
11:26 68.72 68.72 68.65 68.65 9.4K
11:27 68.82 68.82 68.82 68.82 0.1K
11:28 68.73 68.73 68.73 68.73 0.1K
11:29 68.83 68.83 68.83 68.83 0.2K
11:30 68.83 68.83 68.83 68.83 0.1K
11:31 68.76 68.82 68.76 68.82 0.9K
11:32 68.82 68.84 68.82 68.84 0.2K
11:34 68.85 68.85 68.85 68.85 0.6K
11:35 68.84 68.84 68.82 68.82 0.0K
11:36 68.80 68.80 68.80 68.80 1.0K
11:37 68.83 68.83 68.82 68.82 0.1K
11:38 68.74 68.74 68.66 68.73 0.4K
11:39 68.73 68.73 68.63 68.63 0.3K
11:40 68.71 68.71 68.71 68.71 0.0K
11:41 68.72 68.72 68.72 68.72 0.2K
11:42 68.70 68.70 68.70 68.70 3.2K
11:43 68.60 68.67 68.60 68.65 1.6K
11:44 68.74 68.74 68.74 68.74 0.1K
11:45 68.74 68.74 68.74 68.74 0.0K
11:46 68.74 68.74 68.74 68.74 0.4K
11:47 68.66 68.66 68.66 68.66 0.0K
11:48 68.65 68.71 68.64 68.65 0.5K
11:49 68.65 68.65 68.51 68.55 4.8K
11:50 68.50 68.50 68.50 68.50 0.7K
11:51 68.56 68.59 68.45 68.45 17.4K
11:52 68.50 68.70 68.45 68.62 4.9K
11:53 68.65 68.72 68.65 68.72 0.9K
11:54 68.62 68.62 68.62 68.62 0.1K
11:55 68.61 68.61 68.61 68.61 0.0K
11:56 68.61 68.72 68.60 68.60 2.2K
11:57 68.61 68.61 68.60 68.60 0.3K
11:58 68.61 68.61 68.61 68.61 1.6K
11:59 68.61 68.61 68.45 68.45 11.9K
12:00 68.33 68.55 68.33 68.55 1.7K
12:01 68.46 68.58 68.46 68.58 0.7K
12:02 68.70 68.70 68.57 68.70 2.2K
12:03 68.77 68.77 68.63 68.77 0.0K
12:04 68.77 68.82 68.77 68.82 0.9K
12:05 68.92 68.92 68.80 68.80 1.2K
12:06 68.80 68.89 68.80 68.89 1.0K
12:07 68.89 68.89 68.89 68.89 0.0K
12:08 68.97 68.97 68.97 68.97 0.2K
12:09 68.90 68.90 68.82 68.82 1.0K
12:10 68.94 68.95 68.94 68.95 0.1K
12:11 68.95 68.96 68.95 68.96 0.1K
12:12 68.86 68.96 68.86 68.96 0.1K
12:13 68.85 68.94 68.85 68.94 1.0K
12:15 68.90 68.90 68.90 68.90 1.0K
12:16 68.85 68.85 68.47 68.47 7.7K
12:17 68.35 68.35 68.35 68.35 1.0K
12:18 68.61 68.61 68.49 68.50 3.8K
12:19 68.56 68.64 68.56 68.64 2.1K
12:21 68.64 68.79 68.64 68.79 0.3K
12:22 68.74 68.74 68.74 68.74 2.2K
12:23 68.70 68.70 68.70 68.70 0.0K
12:24 68.47 68.58 68.47 68.58 0.5K
12:26 68.60 68.60 68.51 68.51 0.7K
12:27 68.60 68.60 68.60 68.60 0.1K
12:28 68.60 68.66 68.60 68.66 0.3K
12:29 68.66 68.66 68.66 68.66 0.0K
12:30 68.67 68.82 68.58 68.82 5.5K
12:31 68.56 68.70 68.56 68.70 1.2K
12:32 68.76 68.76 68.74 68.74 1.1K
12:33 68.78 68.85 68.78 68.85 0.4K
12:34 68.90 68.90 68.76 68.76 1.1K
12:35 68.76 68.76 68.76 68.76 0.3K
12:36 68.86 68.86 68.86 68.86 0.3K
12:37 68.90 68.97 68.90 68.97 4.4K
12:38 68.89 69.00 68.89 69.00 0.1K
12:40 69.00 69.00 69.00 69.00 0.0K
12:41 69.00 69.00 69.00 69.00 0.1K
12:42 68.82 68.95 68.82 68.92 1.5K
12:43 68.95 68.95 68.85 68.85 0.0K
12:44 68.85 68.86 68.85 68.86 0.5K
12:45 68.92 68.92 68.85 68.92 0.1K
12:46 68.86 68.93 68.86 68.93 0.5K
12:47 68.93 68.93 68.93 68.93 0.0K
12:49 68.94 68.94 68.86 68.86 0.0K
12:50 68.93 68.93 68.86 68.86 0.3K
12:54 68.87 68.93 68.87 68.93 0.1K
12:55 68.94 68.94 68.94 68.94 0.1K
12:56 68.89 68.95 68.89 68.95 0.0K
12:57 68.87 68.94 68.87 68.94 0.3K
12:58 69.08 69.08 68.95 68.95 2.0K
12:59 69.04 69.09 69.04 69.09 0.0K
13:00 69.02 69.02 69.02 69.02 0.0K
13:01 69.07 69.07 68.93 68.93 0.5K
13:02 68.99 68.99 68.90 68.99 0.3K
13:03 69.07 69.07 69.07 69.07 0.1K
13:04 69.04 69.04 69.03 69.03 0.1K
13:06 69.01 69.01 68.99 69.00 0.0K
13:07 69.00 69.00 68.90 68.90 0.1K
13:08 68.90 68.99 68.90 68.99 0.2K
13:10 68.98 68.98 68.87 68.97 0.3K
13:11 68.97 68.97 68.94 68.97 1.1K
13:12 68.99 68.99 68.97 68.98 0.1K
13:13 68.90 68.98 68.90 68.98 1.5K
13:15 68.86 68.86 68.86 68.86 0.3K
13:16 68.94 68.94 68.80 68.80 1.2K
13:18 68.83 68.83 68.83 68.83 0.1K
13:21 68.80 68.80 68.80 68.80 0.2K
13:22 68.80 68.83 68.80 68.83 1.1K
13:23 68.83 68.83 68.80 68.80 0.0K
13:24 68.83 68.83 68.75 68.75 0.7K
13:25 68.52 68.52 68.31 68.47 16.1K
13:26 68.47 68.56 68.47 68.53 0.2K
13:27 68.43 68.48 68.40 68.48 0.5K
13:28 68.53 68.53 68.51 68.51 0.7K
13:29 68.49 68.52 68.49 68.52 1.1K
13:31 68.49 68.49 68.49 68.49 0.0K
13:32 68.42 68.42 68.42 68.42 0.2K
13:34 68.42 68.42 68.34 68.39 4.4K
13:35 68.42 68.42 68.42 68.42 0.0K
13:36 68.26 68.31 68.26 68.31 2.3K
13:37 68.30 68.31 68.30 68.31 1.9K
13:38 68.31 68.33 68.30 68.33 1.1K
13:40 68.28 68.33 68.28 68.33 1.2K
13:41 68.33 68.34 68.20 68.20 1.6K
13:42 68.20 68.20 68.17 68.17 0.1K
13:44 68.20 68.20 68.17 68.17 0.1K
13:45 68.20 68.20 68.10 68.11 0.7K
13:46 68.20 68.20 68.20 68.20 0.1K
13:47 68.20 68.24 68.20 68.24 0.8K
13:48 68.35 68.37 68.35 68.37 0.9K
13:49 68.37 68.37 68.22 68.22 1.3K
13:50 68.22 68.22 68.16 68.19 0.7K
13:51 68.19 68.26 68.19 68.26 0.1K
13:52 68.10 68.24 68.10 68.24 1.1K
13:54 68.23 68.23 68.23 68.23 0.0K
13:55 68.15 68.26 68.14 68.26 1.4K
13:56 68.26 68.26 68.20 68.20 0.1K
13:57 68.11 68.11 68.10 68.10 1.4K
13:58 68.12 68.19 68.12 68.19 0.1K
13:59 68.26 68.26 68.12 68.12 1.4K
14:00 68.10 68.18 68.10 68.18 0.7K
14:01 68.18 68.19 68.18 68.19 0.0K
14:02 68.11 68.15 68.11 68.15 0.1K
14:04 68.17 68.17 68.17 68.17 0.0K
14:05 68.08 68.17 68.08 68.17 1.2K
14:06 68.17 68.17 68.10 68.10 0.5K
14:07 68.18 68.20 68.11 68.20 1.2K
14:08 68.20 68.20 68.20 68.20 0.1K
14:09 68.26 68.26 68.20 68.20 0.1K
14:10 68.26 68.26 68.26 68.26 2.1K
14:12 68.28 68.28 68.28 68.28 0.1K
14:13 68.26 68.28 68.13 68.13 2.6K
14:14 68.13 68.18 68.13 68.14 0.2K
14:15 68.10 68.15 68.10 68.15 0.3K
14:16 68.18 68.18 68.18 68.18 0.0K
14:17 68.18 68.18 68.18 68.18 0.1K
14:18 68.19 68.19 68.19 68.19 0.1K
14:19 68.15 68.21 68.15 68.21 0.6K
14:20 68.28 68.30 68.28 68.30 1.9K
14:21 68.30 68.30 68.30 68.30 0.0K
14:22 68.30 68.30 68.30 68.30 0.2K
14:23 68.30 68.30 68.12 68.12 1.6K
14:24 68.19 68.19 68.19 68.19 0.0K
14:26 68.19 68.19 68.19 68.19 0.2K
14:28 68.10 68.13 68.10 68.13 1.6K
14:29 68.13 68.13 68.13 68.13 0.2K
14:30 68.07 68.08 68.05 68.08 0.6K
14:31 67.89 67.89 67.85 67.85 15.0K
14:32 67.86 67.86 67.85 67.85 0.3K
14:33 67.86 67.86 67.86 67.86 0.0K
14:34 67.85 67.85 67.85 67.85 0.2K
14:35 67.60 67.68 67.58 67.68 2.5K
14:36 67.72 67.72 67.60 67.70 1.4K
14:37 67.75 67.75 67.70 67.70 1.0K
14:38 67.60 67.60 67.60 67.60 0.4K
14:39 67.60 67.63 67.59 67.59 0.3K
14:40 67.55 67.55 67.52 67.52 0.3K
14:41 67.52 67.58 67.51 67.58 1.5K
14:42 67.51 67.58 67.51 67.51 1.8K
14:43 67.50 67.50 67.50 67.50 0.3K
14:44 67.50 67.56 67.50 67.56 0.3K
14:45 67.50 67.60 67.50 67.51 0.4K
14:46 67.61 67.62 67.57 67.62 0.7K
14:47 67.57 67.62 67.33 67.35 12.4K
14:48 67.33 67.38 67.27 67.38 0.8K
14:49 67.28 67.48 67.28 67.48 0.7K
14:50 67.48 67.55 67.48 67.50 0.5K
14:51 67.42 67.50 67.42 67.50 0.2K
14:52 67.51 67.58 67.41 67.58 2.4K
14:53 67.62 67.62 67.62 67.62 0.1K
14:54 67.64 67.74 67.63 67.63 1.3K
14:55 67.74 67.77 67.74 67.77 0.3K
14:56 67.75 67.75 67.75 67.75 0.2K
14:57 67.74 67.74 67.72 67.72 0.4K
14:59 67.64 67.65 67.57 67.57 0.7K
15:00 67.73 67.73 67.64 67.64 0.4K
15:01 67.68 67.68 67.51 67.51 0.8K
15:02 67.60 67.60 67.59 67.59 0.1K
15:03 67.51 67.59 67.51 67.59 0.0K
15:04 67.50 67.59 67.50 67.50 0.2K
15:05 67.56 67.56 67.50 67.50 0.4K
15:06 67.45 67.45 67.31 67.31 0.7K
15:07 67.27 67.37 67.27 67.37 0.9K
15:08 67.27 67.27 67.26 67.26 0.2K
15:09 67.26 67.30 67.26 67.30 1.4K
15:10 67.30 67.30 67.27 67.27 1.9K
15:11 67.27 67.31 67.27 67.31 0.8K
15:12 67.31 67.31 67.20 67.25 2.6K
15:13 67.25 67.25 67.12 67.25 2.6K
15:14 67.26 67.30 67.26 67.30 0.5K
15:15 67.30 67.32 67.16 67.16 6.5K
15:16 67.18 67.19 67.18 67.19 0.6K
15:17 67.15 67.15 67.10 67.10 1.1K
15:18 67.59 67.59 67.09 67.31 8.8K
15:19 67.32 67.91 67.32 67.91 9.6K
15:20 67.94 67.94 67.89 67.89 6.0K
15:21 67.89 67.98 67.89 67.98 4.8K
15:22 67.95 67.95 67.73 67.73 3.8K
15:23 67.74 67.74 67.74 67.74 0.0K
15:24 67.73 67.73 67.61 67.61 1.6K
15:25 67.65 67.85 67.60 67.75 1.4K
15:26 67.75 67.80 67.70 67.80 0.9K
15:27 67.86 67.89 67.80 67.88 1.9K
15:28 67.87 67.88 67.80 67.88 1.3K
15:29 67.82 67.89 67.82 67.89 2.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし