Snowman Logistics (SNOW)

SNOW
🏛️ インド →
52.87
最終更新: 2025-10-07
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 66.00 66.00 66.00 66.00 0.0K
09:15 66.15 66.19 66.06 66.06 5.4K
09:16 66.01 66.01 65.95 65.95 0.6K
09:17 66.08 66.35 66.08 66.25 3.5K
09:18 66.25 66.49 66.24 66.49 1.4K
09:19 66.31 66.31 66.30 66.30 0.9K
09:20 66.39 66.40 66.36 66.36 6.6K
09:21 66.30 66.30 66.24 66.30 1.3K
09:23 66.22 66.22 66.22 66.22 0.5K
09:24 66.30 66.40 66.28 66.39 0.7K
09:26 66.28 66.32 66.27 66.30 0.5K
09:27 66.35 66.39 66.35 66.39 0.2K
09:28 66.44 66.44 66.44 66.44 0.2K
09:29 66.45 66.45 66.40 66.40 1.2K
09:30 66.33 66.33 66.33 66.33 0.0K
09:31 66.33 66.33 66.22 66.22 1.6K
09:32 66.28 66.30 66.23 66.30 0.2K
09:33 66.21 66.21 66.21 66.21 0.2K
09:34 66.29 66.31 66.29 66.31 0.3K
09:35 66.30 66.30 66.21 66.21 0.4K
09:36 66.20 66.33 66.20 66.33 0.8K
09:37 66.40 66.40 66.26 66.26 0.0K
09:38 66.29 66.29 66.10 66.16 1.3K
09:40 66.01 66.09 66.01 66.09 8.0K
09:41 66.21 66.21 66.21 66.21 1.8K
09:42 66.18 66.34 66.18 66.34 0.6K
09:43 66.20 66.29 66.19 66.19 0.1K
09:44 66.19 66.19 66.02 66.02 4.0K
09:45 65.98 66.07 65.98 66.07 0.2K
09:46 65.95 65.95 65.95 65.95 0.2K
09:47 65.88 65.95 65.88 65.95 5.7K
09:48 66.07 66.07 65.98 65.98 0.0K
09:49 66.00 66.01 66.00 66.01 1.4K
09:50 65.97 66.08 65.97 65.98 0.1K
09:51 66.03 66.03 66.00 66.00 0.2K
09:52 65.97 65.97 65.91 65.91 0.7K
09:53 65.91 65.91 65.91 65.91 0.0K
09:54 65.99 66.01 65.99 66.01 0.6K
09:55 65.92 65.92 65.92 65.92 0.8K
09:56 65.94 65.94 65.94 65.94 0.0K
09:57 65.90 65.90 65.76 65.76 2.7K
09:59 65.76 65.76 65.65 65.65 1.6K
10:00 65.50 65.50 65.37 65.40 8.1K
10:01 65.40 65.50 65.40 65.50 7.3K
10:02 65.50 65.51 65.40 65.51 9.4K
10:03 65.49 65.50 65.49 65.50 0.0K
10:04 65.41 65.50 65.41 65.50 0.0K
10:05 65.46 65.46 65.46 65.46 0.0K
10:06 65.54 65.55 65.54 65.55 0.0K
10:07 65.46 65.46 65.46 65.46 0.2K
10:08 65.21 65.21 65.21 65.21 1.4K
10:09 65.40 65.40 65.26 65.26 0.4K
10:10 65.42 65.42 65.42 65.42 0.5K
10:12 65.35 65.46 65.35 65.39 0.5K
10:13 65.34 65.34 65.34 65.34 0.2K
10:14 65.34 65.34 65.34 65.34 0.2K
10:15 65.30 65.30 65.30 65.30 6.0K
10:19 65.16 65.16 65.10 65.16 1.7K
10:21 65.07 65.07 64.75 64.75 2.6K
10:22 64.88 64.98 64.80 64.80 1.8K
10:23 64.90 64.90 64.90 64.90 0.1K
10:24 64.96 65.06 64.96 65.06 0.0K
10:25 64.97 64.97 64.97 64.97 0.0K
10:26 64.97 64.97 64.97 64.97 2.4K
10:27 65.10 65.10 65.10 65.10 2.0K
10:28 65.06 65.06 64.99 64.99 0.3K
10:29 65.00 65.00 64.95 64.95 3.9K
10:30 64.95 64.95 64.85 64.85 0.6K
10:32 64.92 64.92 64.85 64.85 0.0K
10:33 64.95 64.95 64.95 64.95 0.0K
10:34 64.98 65.00 64.85 64.85 2.2K
10:35 64.88 64.88 64.88 64.88 1.0K
10:38 65.02 65.02 65.02 65.02 0.1K
10:39 64.88 64.88 64.88 64.88 0.5K
10:40 64.99 64.99 64.99 64.99 0.0K
10:41 64.88 64.88 64.88 64.88 0.0K
10:42 65.03 65.03 65.03 65.03 0.3K
10:43 64.98 65.02 64.98 65.02 0.1K
10:45 65.06 65.06 65.05 65.05 0.5K
10:46 64.89 64.98 64.89 64.98 0.8K
10:47 64.90 64.90 64.90 64.90 0.0K
10:48 65.00 65.00 65.00 65.00 0.6K
10:50 64.94 64.94 64.94 64.94 0.0K
10:52 64.94 64.94 64.94 64.94 0.0K
10:53 65.03 65.03 65.00 65.00 0.1K
10:54 65.02 65.02 65.02 65.02 0.0K
10:56 65.03 65.03 64.95 64.95 0.1K
10:57 64.94 64.94 64.91 64.91 0.2K
10:58 64.91 65.00 64.91 65.00 0.0K
10:59 65.04 65.04 65.00 65.00 0.3K
11:00 64.89 64.89 64.71 64.71 3.6K
11:02 64.71 64.86 64.71 64.86 0.1K
11:03 64.73 64.73 64.73 64.73 0.0K
11:05 64.85 64.85 64.85 64.85 0.0K
11:06 64.77 64.77 64.77 64.77 0.1K
11:07 64.91 64.91 64.90 64.90 0.1K
11:08 64.91 64.91 64.78 64.89 0.7K
11:09 64.85 64.97 64.85 64.97 0.4K
11:10 64.76 64.76 64.75 64.75 0.6K
11:13 64.89 64.89 64.72 64.72 2.9K
11:14 64.84 64.84 64.84 64.84 0.0K
11:15 64.84 64.89 64.84 64.89 0.4K
11:16 64.86 64.86 64.80 64.80 0.3K
11:17 64.85 64.85 64.85 64.85 0.1K
11:18 64.95 64.95 64.95 64.95 0.1K
11:19 64.82 64.82 64.82 64.82 0.0K
11:22 64.93 64.93 64.93 64.93 0.1K
11:23 64.92 64.92 64.92 64.92 0.1K
11:24 64.80 64.80 64.79 64.79 0.4K
11:25 64.79 64.79 64.79 64.79 0.0K
11:27 64.80 64.80 64.80 64.80 0.0K
11:28 64.80 64.80 64.80 64.80 1.0K
11:30 64.63 64.72 64.63 64.72 1.2K
11:31 64.57 64.57 64.57 64.57 1.0K
11:33 64.69 64.80 64.69 64.80 1.7K
11:36 64.80 64.90 64.80 64.90 0.1K
11:37 64.90 64.90 64.90 64.90 0.0K
11:38 64.92 64.92 64.81 64.81 0.1K
11:41 64.92 64.92 64.92 64.92 0.2K
11:43 64.93 64.93 64.93 64.93 0.1K
11:44 64.93 64.93 64.93 64.93 0.1K
11:45 64.96 64.96 64.96 64.96 2.4K
11:46 65.27 65.27 65.09 65.27 0.1K
11:47 65.28 65.28 65.12 65.12 0.6K
11:48 65.21 65.21 65.21 65.21 0.5K
11:50 65.16 65.16 65.13 65.13 0.1K
11:51 65.13 65.17 65.13 65.17 0.0K
11:52 65.39 65.39 65.39 65.39 3.7K
11:53 65.28 65.28 65.25 65.25 0.1K
11:55 65.30 65.30 65.30 65.30 0.1K
11:56 65.21 65.29 65.21 65.29 0.1K
11:58 65.30 65.31 65.30 65.30 0.1K
12:00 65.30 65.30 65.29 65.29 0.3K
12:01 65.19 65.19 65.16 65.19 0.1K
12:03 65.12 65.12 65.12 65.12 0.2K
12:04 65.19 65.21 65.19 65.21 0.0K
12:05 65.24 65.24 65.24 65.24 0.1K
12:06 65.20 65.22 65.15 65.15 0.4K
12:08 65.09 65.15 65.09 65.15 1.3K
12:09 65.00 65.01 64.96 65.01 0.7K
12:12 64.94 64.94 64.94 64.94 0.0K
12:14 64.86 64.86 64.86 64.86 0.1K
12:15 64.81 64.81 64.81 64.81 0.1K
12:16 64.80 64.80 64.68 64.68 1.4K
12:17 64.67 64.67 64.63 64.63 0.3K
12:20 64.70 64.70 64.70 64.70 0.2K
12:21 64.71 64.71 64.70 64.70 0.2K
12:22 64.79 64.79 64.79 64.79 0.1K
12:23 64.72 64.72 64.72 64.72 0.0K
12:24 64.79 64.79 64.79 64.79 0.1K
12:25 64.70 64.75 64.70 64.75 0.5K
12:28 64.80 64.80 64.80 64.80 0.2K
12:29 64.79 64.79 64.79 64.79 0.0K
12:32 64.75 64.75 64.75 64.75 0.0K
12:34 64.80 64.80 64.80 64.80 0.5K
12:36 64.80 64.80 64.80 64.80 0.4K
12:37 64.89 64.89 64.89 64.89 1.0K
12:38 64.81 64.81 64.81 64.81 0.0K
12:42 64.90 64.90 64.90 64.90 0.2K
12:43 64.81 64.81 64.81 64.81 0.7K
12:44 64.90 64.90 64.90 64.90 0.1K
12:45 64.90 64.90 64.90 64.90 2.4K
12:47 64.99 64.99 64.99 64.99 0.0K
12:49 64.99 64.99 64.99 64.99 0.1K
12:50 64.90 64.90 64.75 64.75 9.0K
12:51 64.76 64.76 64.76 64.76 0.0K
12:53 64.76 64.76 64.76 64.76 0.0K
12:54 64.75 64.75 64.75 64.75 0.1K
12:56 64.93 64.93 64.93 64.93 0.3K
12:58 65.00 65.00 64.99 64.99 0.4K
12:59 64.99 64.99 64.99 64.99 0.0K
13:00 64.93 64.93 64.93 64.93 0.2K
13:04 65.06 65.06 65.06 65.06 0.2K
13:06 64.98 65.07 64.98 65.07 0.6K
13:09 64.99 64.99 64.94 64.94 0.1K
13:10 64.95 64.95 64.95 64.95 0.0K
13:11 64.97 64.97 64.95 64.95 0.4K
13:13 64.94 64.94 64.94 64.94 0.1K
13:15 65.10 65.10 64.90 64.90 0.7K
13:17 64.91 64.92 64.91 64.91 0.1K
13:18 64.91 64.94 64.91 64.94 0.2K
13:19 64.94 65.06 64.90 64.90 0.4K
13:20 64.89 64.90 64.81 64.89 1.1K
13:21 64.80 64.80 64.75 64.75 0.4K
13:23 64.90 64.90 64.90 64.90 0.2K
13:29 64.81 64.94 64.81 64.94 0.3K
13:30 64.97 64.98 64.97 64.98 0.9K
13:31 64.94 64.94 64.94 64.94 0.1K
13:38 64.85 64.93 64.85 64.93 1.5K
13:41 64.91 64.91 64.91 64.91 0.2K
13:42 64.78 64.78 64.78 64.78 0.4K
13:48 64.87 64.87 64.87 64.87 1.1K
13:50 64.87 64.87 64.87 64.87 0.1K
13:52 64.72 64.72 64.72 64.72 0.1K
13:55 64.85 64.85 64.85 64.85 0.6K
13:56 64.85 64.99 64.85 64.99 0.6K
13:57 64.99 64.99 64.99 64.99 1.1K
14:00 64.96 64.96 64.96 64.96 0.4K
14:02 64.90 64.90 64.90 64.90 0.4K
14:06 64.76 64.76 64.76 64.76 0.2K
14:08 64.84 64.84 64.84 64.84 0.2K
14:11 64.90 64.90 64.90 64.90 0.0K
14:13 64.91 64.91 64.80 64.80 1.7K
14:14 64.79 64.86 64.79 64.86 0.7K
14:19 64.86 64.86 64.86 64.86 0.2K
14:22 64.86 64.86 64.80 64.80 0.0K
14:23 64.79 64.79 64.79 64.79 0.2K
14:25 64.65 64.65 64.65 64.65 1.0K
14:26 64.52 64.60 64.52 64.60 2.5K
14:27 64.60 64.62 64.60 64.62 3.1K
14:28 64.73 64.79 64.68 64.78 1.0K
14:31 64.78 64.78 64.78 64.78 0.0K
14:32 64.78 64.78 64.78 64.78 0.1K
14:33 64.78 64.78 64.78 64.78 0.0K
14:34 64.69 64.75 64.69 64.75 0.1K
14:35 64.75 64.75 64.75 64.75 0.1K
14:36 64.51 64.51 64.51 64.51 3.7K
14:37 64.51 64.51 64.51 64.51 0.6K
14:38 64.51 64.51 64.51 64.51 0.0K
14:39 64.47 64.47 64.41 64.41 1.7K
14:40 64.40 64.40 64.35 64.35 0.2K
14:41 64.30 64.30 64.30 64.30 0.2K
14:42 64.35 64.35 64.30 64.30 0.1K
14:43 64.30 64.30 64.15 64.20 18.7K
14:44 64.15 64.15 64.15 64.15 0.0K
14:46 64.16 64.16 64.16 64.16 1.0K
14:47 64.26 64.26 64.20 64.20 0.3K
14:48 64.19 64.19 64.19 64.19 0.1K
14:49 64.30 64.30 64.30 64.30 1.0K
14:50 64.21 64.21 64.21 64.21 0.1K
14:51 64.29 64.29 64.25 64.25 0.6K
14:53 64.30 64.34 64.30 64.34 0.6K
14:56 64.34 64.34 64.34 64.34 0.5K
14:57 64.39 64.39 64.34 64.34 0.0K
14:59 64.35 64.35 64.34 64.34 0.0K
15:00 64.34 64.39 64.25 64.39 0.7K
15:01 64.38 64.41 64.26 64.26 0.1K
15:06 64.36 64.36 64.29 64.29 0.0K
15:07 64.40 64.41 64.31 64.41 1.8K
15:08 64.39 64.39 64.39 64.39 0.0K
15:09 64.34 64.50 64.34 64.50 2.4K
15:10 64.49 64.49 64.34 64.34 2.1K
15:11 64.34 64.34 64.31 64.34 0.1K
15:12 64.34 64.34 64.28 64.28 0.2K
15:13 64.28 64.31 64.26 64.31 0.4K
15:14 64.34 64.34 64.31 64.31 0.9K
15:15 64.33 64.34 64.33 64.34 0.9K
15:16 64.07 64.31 64.07 64.24 2.1K
15:18 64.29 64.29 64.16 64.28 0.2K
15:19 64.27 64.28 64.27 64.28 0.7K
15:20 64.26 64.26 64.05 64.12 0.8K
15:21 64.12 64.12 64.05 64.09 2.7K
15:22 64.11 64.11 64.08 64.11 1.1K
15:23 64.09 64.14 64.09 64.12 2.1K
15:24 64.12 64.32 64.12 64.30 1.0K
15:25 64.29 64.29 64.14 64.14 0.5K
15:26 64.29 64.29 64.09 64.17 0.4K
15:27 64.25 64.26 64.17 64.17 1.0K
15:28 64.20 64.20 64.19 64.19 0.4K
15:29 64.26 64.30 64.20 64.23 6.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし