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
09:07 65.49 65.49 65.49 65.49 0.2K
09:15 64.99 65.00 64.99 65.00 0.1K
09:16 64.99 65.24 64.99 64.99 4.4K
09:17 65.00 65.00 64.90 64.90 0.4K
09:18 64.90 64.90 64.81 64.81 0.9K
09:19 64.79 64.79 64.71 64.71 0.4K
09:20 64.72 64.82 64.72 64.77 0.7K
09:21 64.84 64.84 64.84 64.84 0.4K
09:22 64.81 64.82 64.81 64.82 0.7K
09:23 64.83 64.85 64.83 64.85 1.5K
09:24 64.85 64.88 64.83 64.83 1.0K
09:25 64.62 64.62 64.58 64.58 1.0K
09:26 64.61 64.63 64.51 64.51 0.9K
09:27 64.51 64.51 64.49 64.50 0.2K
09:28 64.43 64.43 64.35 64.40 1.1K
09:29 64.30 64.30 64.21 64.29 0.2K
09:30 64.25 64.25 64.25 64.25 0.1K
09:31 64.30 64.31 64.30 64.31 0.2K
09:33 64.31 64.31 64.05 64.05 4.4K
09:34 64.00 64.00 63.86 63.86 2.6K
09:35 63.97 63.97 63.82 63.82 1.2K
09:36 63.93 63.93 63.93 63.93 0.0K
09:37 63.99 63.99 63.99 63.99 1.0K
09:38 63.89 63.89 63.89 63.89 0.2K
09:40 64.14 64.14 64.14 64.14 1.0K
09:43 64.09 64.15 64.09 64.13 0.7K
09:44 64.12 64.19 64.12 64.19 0.6K
09:45 64.22 64.22 64.21 64.21 0.4K
09:46 64.20 64.21 64.20 64.21 0.4K
09:47 64.15 64.15 63.97 63.97 2.4K
09:48 64.03 64.03 64.03 64.03 0.0K
09:49 64.02 64.04 63.91 63.93 0.9K
09:50 63.93 64.00 63.93 64.00 0.2K
09:51 64.00 64.10 64.00 64.10 0.9K
09:52 64.10 64.10 64.10 64.10 0.0K
09:55 64.10 64.10 64.10 64.10 0.0K
09:56 64.10 64.10 64.10 64.10 0.0K
09:57 64.10 64.10 64.01 64.07 1.3K
09:59 64.10 64.10 64.09 64.09 0.2K
10:00 64.14 64.23 64.14 64.23 0.4K
10:02 64.20 64.20 64.20 64.20 0.0K
10:03 64.17 64.22 64.16 64.16 1.4K
10:04 64.14 64.14 64.13 64.13 0.1K
10:05 64.16 64.16 64.16 64.16 0.0K
10:06 64.16 64.16 64.16 64.16 0.0K
10:07 64.06 64.06 64.00 64.00 0.1K
10:08 64.06 64.20 64.06 64.20 0.5K
10:09 64.19 64.19 64.19 64.19 0.1K
10:10 64.06 64.06 64.06 64.06 0.3K
10:11 63.93 63.93 63.80 63.80 2.2K
10:12 63.85 63.90 63.85 63.90 0.6K
10:13 63.99 64.01 63.99 64.01 0.2K
10:15 64.00 64.01 63.90 63.90 0.3K
10:16 63.88 63.95 63.82 63.93 1.2K
10:17 63.84 63.84 63.84 63.84 0.2K
10:18 64.00 64.00 64.00 64.00 0.0K
10:19 63.96 63.96 63.85 63.85 0.3K
10:20 63.85 63.85 63.85 63.85 0.3K
10:21 63.99 63.99 63.99 63.99 1.2K
10:22 64.06 64.06 64.06 64.06 1.1K
10:23 64.06 64.19 64.06 64.19 1.1K
10:24 64.19 64.42 64.19 64.42 4.2K
10:25 64.48 64.48 64.48 64.48 2.0K
10:26 64.50 64.58 64.50 64.58 0.3K
10:27 64.36 64.38 64.21 64.38 23.0K
10:28 64.38 64.38 64.38 64.38 0.0K
10:29 64.38 64.38 64.38 64.38 0.2K
10:32 64.37 64.41 64.35 64.41 0.1K
10:35 64.36 64.36 64.35 64.35 3.8K
10:36 64.50 64.50 64.41 64.41 1.2K
10:37 64.58 64.58 64.58 64.58 0.1K
10:38 64.58 64.74 64.58 64.74 3.1K
10:39 64.80 64.85 64.80 64.85 2.3K
10:41 64.82 64.82 64.82 64.82 0.1K
10:42 64.86 64.88 64.85 64.85 1.5K
10:43 64.82 64.82 64.82 64.82 0.0K
10:44 64.90 64.90 64.90 64.90 0.0K
10:45 64.82 64.82 64.82 64.82 0.2K
10:46 64.99 64.99 64.99 64.99 1.1K
10:47 65.00 65.05 65.00 65.05 0.5K
10:48 65.10 65.11 65.10 65.11 0.6K
10:49 65.10 65.11 65.00 65.05 1.0K
10:51 65.05 65.13 65.05 65.09 4.3K
10:52 65.24 65.24 65.24 65.24 0.1K
10:53 65.18 65.18 65.13 65.14 0.5K
10:54 65.10 65.10 65.10 65.10 0.1K
10:55 65.06 65.10 65.06 65.10 0.4K
10:56 65.06 65.06 65.00 65.00 0.4K
10:57 65.00 65.05 65.00 65.05 0.2K
10:58 65.05 65.05 65.05 65.05 0.3K
11:00 65.00 65.00 65.00 65.00 0.1K
11:02 64.95 64.95 64.92 64.92 0.7K
11:03 65.00 65.00 64.86 64.86 1.3K
11:04 64.98 64.98 64.98 64.98 0.3K
11:05 64.98 64.98 64.90 64.90 0.1K
11:06 64.98 64.98 64.98 64.98 0.1K
11:07 64.98 64.98 64.90 64.90 0.1K
11:08 64.87 64.90 64.87 64.90 0.5K
11:09 64.95 64.95 64.95 64.95 0.1K
11:14 64.95 64.95 64.95 64.95 0.0K
11:16 64.94 64.94 64.94 64.94 0.1K
11:17 64.94 64.94 64.94 64.94 0.1K
11:18 64.95 65.25 64.95 65.25 2.7K
11:19 64.96 64.97 64.96 64.97 47.3K
11:20 65.02 65.10 65.02 65.10 0.8K
11:22 65.07 65.14 65.07 65.14 0.1K
11:25 65.14 65.14 65.14 65.14 0.0K
11:26 65.13 65.13 65.11 65.11 0.0K
11:27 65.11 65.11 65.11 65.11 0.0K
11:29 65.11 65.11 65.11 65.11 0.0K
11:31 65.11 65.11 65.11 65.11 0.0K
11:32 65.11 65.11 65.02 65.02 0.1K
11:33 65.11 65.11 65.11 65.11 0.0K
11:34 65.02 65.02 65.02 65.02 0.0K
11:35 64.96 64.96 64.96 64.96 2.2K
11:36 65.00 65.00 64.90 64.90 5.4K
11:37 64.89 64.89 64.89 64.89 0.0K
11:39 64.80 64.80 64.80 64.80 0.0K
11:43 64.74 64.76 64.74 64.76 1.0K
11:46 64.78 64.78 64.78 64.78 0.1K
11:47 64.80 64.80 64.80 64.80 0.0K
11:48 64.84 64.93 64.84 64.93 0.4K
11:49 64.92 64.92 64.92 64.92 0.0K
11:51 64.81 64.81 64.81 64.81 0.1K
11:54 64.92 64.92 64.92 64.92 0.0K
11:57 64.92 64.92 64.92 64.92 0.0K
11:59 65.10 65.11 65.10 65.11 7.3K
12:00 65.04 65.04 65.04 65.04 0.1K
12:04 65.21 65.22 65.21 65.22 1.2K
12:06 65.20 65.20 65.20 65.20 0.2K
12:07 65.20 65.20 65.20 65.20 0.4K
12:08 65.14 65.14 65.14 65.14 0.1K
12:10 64.97 64.97 64.97 64.97 1.1K
12:12 65.08 65.19 65.01 65.01 2.5K
12:15 65.01 65.01 65.01 65.01 1.6K
12:16 65.13 65.13 65.13 65.13 0.1K
12:17 65.15 65.15 65.15 65.15 0.8K
12:19 65.07 65.08 65.07 65.08 0.5K
12:20 65.06 65.06 65.06 65.06 0.5K
12:21 65.06 65.06 64.90 64.90 0.6K
12:22 64.99 64.99 64.99 64.99 0.5K
12:23 65.01 65.01 64.90 64.90 1.0K
12:24 64.96 64.96 64.96 64.96 1.3K
12:25 64.98 64.98 64.90 64.90 0.4K
12:27 64.90 64.90 64.90 64.90 0.0K
12:28 65.01 65.01 64.96 64.96 2.8K
12:29 65.08 65.08 65.08 65.08 0.1K
12:30 65.10 65.15 65.10 65.15 0.3K
12:31 65.29 65.75 65.29 65.75 11.1K
12:32 65.56 65.56 65.48 65.48 0.8K
12:33 65.65 65.65 65.49 65.49 2.2K
12:34 65.47 65.47 65.46 65.46 0.6K
12:36 65.46 65.58 65.46 65.58 0.8K
12:37 65.57 65.57 65.57 65.57 0.2K
12:38 65.59 65.59 65.50 65.50 0.1K
12:39 65.47 65.47 65.47 65.47 0.2K
12:40 65.45 65.45 65.45 65.45 0.5K
12:43 65.54 65.54 65.54 65.54 1.0K
12:44 65.54 65.54 65.54 65.54 0.5K
12:46 65.60 65.60 65.55 65.55 0.0K
12:50 65.41 65.41 65.41 65.41 1.9K
12:53 65.45 65.45 65.45 65.45 0.0K
12:55 65.45 65.45 65.45 65.45 0.0K
12:56 65.55 65.55 65.55 65.55 0.0K
12:57 65.56 65.56 65.46 65.46 0.2K
12:58 65.46 65.46 65.46 65.46 0.2K
12:59 65.45 65.45 65.45 65.45 0.8K
13:00 65.40 65.40 65.40 65.40 0.6K
13:01 65.42 65.42 65.42 65.42 0.0K
13:03 65.24 65.24 65.08 65.08 2.0K
13:04 65.07 65.19 65.07 65.18 0.1K
13:05 65.19 65.19 65.19 65.19 0.0K
13:06 65.19 65.19 65.19 65.19 0.2K
13:07 65.19 65.19 65.18 65.18 0.0K
13:08 65.19 65.19 65.19 65.19 0.0K
13:09 65.19 65.19 65.19 65.19 0.0K
13:11 65.19 65.19 65.10 65.19 1.0K
13:12 65.20 65.20 65.20 65.20 0.1K
13:13 65.20 65.20 65.18 65.18 0.8K
13:14 65.09 65.09 64.86 64.86 5.5K
13:15 65.02 65.02 64.97 64.97 0.1K
13:17 64.95 64.95 64.95 64.95 0.0K
13:19 64.95 64.95 64.95 64.95 0.1K
13:21 64.94 64.94 64.94 64.94 0.1K
13:22 64.92 64.92 64.80 64.80 1.2K
13:24 64.87 64.87 64.87 64.87 0.1K
13:25 65.10 65.10 65.10 65.10 11.2K
13:26 65.10 65.10 65.10 65.10 0.0K
13:27 65.10 65.10 65.10 65.10 0.2K
13:28 65.00 65.00 65.00 65.00 0.1K
13:29 64.87 64.87 64.87 64.87 5.8K
13:30 64.88 64.88 64.88 64.88 0.1K
13:31 64.92 64.92 64.87 64.87 4.2K
13:32 64.78 64.78 64.78 64.78 0.1K
13:33 64.82 64.82 64.82 64.82 0.0K
13:36 64.82 64.82 64.75 64.75 0.3K
13:37 64.71 64.72 64.65 64.72 1.6K
13:38 64.72 64.72 64.66 64.66 0.1K
13:39 64.73 64.73 64.73 64.73 0.0K
13:40 64.74 64.74 64.67 64.67 0.0K
13:42 64.67 64.76 64.67 64.76 0.2K
13:43 64.76 64.76 64.76 64.76 0.1K
13:44 64.76 64.76 64.76 64.76 0.1K
13:45 64.75 64.79 64.75 64.79 1.5K
13:51 64.76 64.76 64.76 64.76 0.5K
13:52 64.75 64.75 64.34 64.34 16.1K
13:53 64.16 64.16 64.16 64.16 1.5K
13:54 64.26 64.26 64.26 64.26 0.1K
13:56 64.37 64.37 64.37 64.37 0.2K
13:57 64.27 64.28 64.27 64.28 1.0K
13:58 64.39 64.39 64.39 64.39 0.3K
14:01 64.26 64.37 64.26 64.37 0.5K
14:02 64.35 64.35 64.35 64.35 0.0K
14:05 64.36 64.40 64.36 64.40 0.1K
14:06 64.40 64.40 64.40 64.40 0.0K
14:07 64.44 64.44 64.38 64.38 0.5K
14:10 64.38 64.38 64.38 64.38 0.2K
14:11 64.34 64.34 64.34 64.34 0.7K
14:12 64.34 64.34 64.34 64.34 0.4K
14:15 64.25 64.25 64.25 64.25 0.1K
14:16 64.21 64.21 64.21 64.21 0.1K
14:18 64.21 64.21 64.12 64.12 0.1K
14:19 64.14 64.14 64.14 64.14 0.0K
14:20 64.17 64.23 64.17 64.23 0.1K
14:21 64.23 64.23 64.07 64.07 5.9K
14:22 64.00 64.00 63.95 63.99 0.9K
14:23 64.03 64.03 63.95 63.95 1.1K
14:24 64.00 64.03 64.00 64.00 0.1K
14:25 63.97 63.97 63.97 63.97 0.0K
14:26 63.96 63.96 63.95 63.95 0.1K
14:27 63.98 63.98 63.98 63.98 0.1K
14:29 63.69 63.72 63.60 63.72 2.0K
14:30 63.73 63.73 63.73 63.73 1.2K
14:31 63.74 63.74 63.74 63.74 0.1K
14:33 63.74 63.75 63.74 63.75 0.2K
14:34 63.76 63.76 63.74 63.74 0.1K
14:35 63.73 63.74 63.73 63.74 0.1K
14:36 63.75 63.75 63.75 63.75 0.0K
14:37 63.75 63.78 63.75 63.77 0.5K
14:38 63.78 63.79 63.78 63.79 0.3K
14:39 63.79 63.98 63.79 63.87 0.8K
14:42 63.96 64.03 63.96 64.03 0.6K
14:43 64.01 64.01 63.98 63.98 0.0K
14:44 64.05 64.05 64.05 64.05 0.4K
14:45 64.07 64.07 64.07 64.07 0.0K
14:46 64.14 64.14 64.05 64.05 1.5K
14:48 64.05 64.05 64.05 64.05 0.0K
14:50 64.05 64.05 64.05 64.05 0.0K
14:51 64.05 64.05 64.05 64.05 1.0K
14:52 64.09 64.09 64.09 64.09 0.2K
14:53 64.12 64.12 64.12 64.12 0.2K
14:54 64.14 64.14 64.13 64.13 0.0K
14:56 64.13 64.25 64.13 64.21 0.1K
14:58 64.22 64.23 64.21 64.23 0.2K
14:59 64.21 64.21 64.07 64.07 0.3K
15:00 64.10 64.25 64.10 64.25 0.1K
15:01 64.23 64.23 64.10 64.10 1.0K
15:03 64.23 64.23 64.12 64.13 0.5K
15:04 64.21 64.21 64.21 64.21 0.0K
15:05 64.13 64.26 64.13 64.26 0.4K
15:06 64.28 64.34 64.28 64.34 0.2K
15:07 64.34 64.34 64.34 64.34 0.0K
15:08 64.28 64.28 64.22 64.22 0.2K
15:10 64.28 64.28 64.19 64.19 0.1K
15:11 64.19 64.19 64.19 64.19 0.2K
15:12 64.13 64.19 64.13 64.19 0.6K
15:14 64.10 64.10 64.03 64.03 0.1K
15:15 64.10 64.10 63.87 64.00 1.0K
15:16 64.04 64.04 63.97 64.04 2.6K
15:17 63.90 64.02 63.90 63.99 0.2K
15:18 63.99 64.00 63.89 64.00 1.0K
15:19 64.06 64.16 64.06 64.16 4.9K
15:20 64.19 64.19 64.19 64.19 0.1K
15:21 64.19 64.19 64.06 64.06 0.4K
15:22 64.13 64.16 64.13 64.16 2.7K
15:23 64.18 64.18 64.18 64.18 1.3K
15:24 64.13 64.37 64.13 64.37 0.9K
15:25 64.39 64.39 64.39 64.39 0.2K
15:26 64.40 64.40 64.25 64.25 3.3K
15:27 64.22 64.22 64.07 64.07 1.8K
15:28 64.17 64.27 64.12 64.12 0.8K
15:29 64.30 64.50 64.15 64.15 1.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし