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 56.11 56.11 56.11 56.11 0.2K
09:15 56.49 56.99 56.49 56.56 1.7K
09:16 56.55 56.55 56.17 56.17 1.2K
09:17 56.23 56.30 56.20 56.30 2.2K
09:18 56.29 56.29 56.17 56.17 0.2K
09:19 56.17 56.17 56.16 56.16 0.0K
09:20 56.22 56.25 56.17 56.25 0.3K
09:21 56.25 56.28 56.22 56.28 1.0K
09:22 56.17 56.17 55.97 55.97 3.8K
09:23 56.18 56.18 56.18 56.18 0.1K
09:24 56.13 56.31 56.13 56.31 2.5K
09:25 56.17 56.17 56.01 56.01 1.4K
09:26 55.97 55.97 55.80 55.85 2.6K
09:27 55.88 55.88 55.47 55.68 6.6K
09:28 55.56 55.66 55.54 55.66 0.9K
09:29 55.50 55.61 55.40 55.40 1.9K
09:30 55.41 55.50 55.21 55.33 2.0K
09:31 55.21 55.26 55.11 55.11 2.5K
09:32 55.11 55.15 55.05 55.06 4.7K
09:33 55.03 55.12 55.03 55.12 0.3K
09:34 55.14 55.18 55.14 55.18 0.7K
09:35 55.19 55.40 55.19 55.39 1.5K
09:36 55.46 55.55 55.41 55.51 2.4K
09:37 55.41 55.47 55.41 55.47 0.0K
09:38 55.35 55.42 55.26 55.30 1.0K
09:39 55.39 55.42 55.32 55.32 0.2K
09:40 55.26 55.29 55.26 55.28 1.0K
09:41 55.25 55.25 55.25 55.25 0.2K
09:42 55.15 55.19 55.15 55.18 0.6K
09:43 55.18 55.25 55.18 55.25 5.4K
09:44 55.30 55.30 55.20 55.20 0.3K
09:45 55.24 55.24 55.23 55.23 0.6K
09:46 55.27 55.27 55.01 55.01 2.4K
09:47 55.01 55.11 55.01 55.10 6.8K
09:48 55.13 55.13 55.13 55.13 0.0K
09:49 55.19 55.20 55.19 55.20 0.1K
09:50 55.08 55.20 55.00 55.20 10.3K
09:51 55.20 55.20 55.11 55.11 0.1K
09:52 55.11 55.11 55.11 55.11 0.3K
09:53 55.00 55.02 54.97 55.02 2.4K
09:54 55.10 55.10 54.98 55.09 0.2K
09:55 55.09 55.09 55.00 55.02 2.8K
09:56 55.01 55.02 54.96 54.96 2.2K
09:57 54.94 54.94 54.94 54.94 0.0K
09:58 54.81 54.91 54.81 54.91 1.0K
09:59 54.91 54.97 54.91 54.97 0.8K
10:00 54.91 54.93 54.91 54.93 1.1K
10:01 54.93 54.96 54.93 54.96 1.4K
10:02 54.96 54.96 54.80 54.86 2.5K
10:03 54.86 54.95 54.86 54.95 0.4K
10:04 54.84 54.84 54.80 54.80 0.5K
10:05 54.70 54.72 54.57 54.70 5.2K
10:06 54.70 54.81 54.70 54.81 0.7K
10:07 54.81 54.91 54.81 54.91 0.8K
10:08 54.97 54.97 54.96 54.97 1.1K
10:09 55.00 55.09 55.00 55.00 1.5K
10:10 55.01 55.01 54.92 54.92 1.3K
10:11 54.91 54.91 54.84 54.84 0.6K
10:12 54.84 54.89 54.84 54.89 0.5K
10:13 54.89 54.90 54.79 54.79 1.7K
10:14 54.80 54.85 54.80 54.85 0.2K
10:15 54.85 54.85 54.70 54.70 9.8K
10:16 54.83 54.98 54.83 54.98 6.5K
10:17 54.91 54.91 54.73 54.78 0.7K
10:18 54.78 54.88 54.78 54.88 0.1K
10:19 54.78 54.85 54.78 54.85 0.0K
10:20 54.78 54.85 54.78 54.85 0.1K
10:21 54.85 54.85 54.83 54.83 0.6K
10:22 54.90 54.90 54.88 54.88 0.3K
10:23 54.93 54.93 54.93 54.93 0.0K
10:24 54.93 54.93 54.93 54.93 0.1K
10:26 54.92 54.92 54.90 54.90 0.8K
10:27 54.96 54.96 54.96 54.96 0.0K
10:28 54.95 54.95 54.95 54.95 0.0K
10:29 54.95 54.95 54.95 54.95 0.1K
10:30 54.95 54.95 54.80 54.80 1.6K
10:31 54.89 54.89 54.89 54.89 0.0K
10:32 54.89 54.89 54.88 54.88 0.8K
10:33 54.88 54.88 54.88 54.88 0.0K
10:34 54.89 54.89 54.89 54.89 0.6K
10:35 54.88 54.90 54.77 54.77 0.9K
10:36 54.92 54.92 54.92 54.92 0.4K
10:37 54.77 54.86 54.77 54.86 1.4K
10:38 54.75 54.81 54.75 54.81 0.7K
10:39 54.88 54.88 54.88 54.88 0.1K
10:40 54.80 54.84 54.80 54.80 0.5K
10:42 54.83 54.83 54.83 54.83 0.0K
10:43 54.88 54.89 54.84 54.84 0.1K
10:44 54.83 54.83 54.83 54.83 0.1K
10:45 54.87 54.87 54.77 54.82 1.0K
10:46 54.66 54.66 54.66 54.66 0.5K
10:47 54.66 54.66 54.66 54.66 5.9K
10:48 54.66 54.66 54.61 54.61 22.9K
10:49 54.82 54.82 54.82 54.82 0.1K
10:51 54.81 54.81 54.80 54.80 0.1K
10:53 54.79 54.79 54.75 54.76 0.0K
10:54 54.75 54.86 54.71 54.71 1.7K
10:56 54.78 54.78 54.78 54.78 0.0K
10:57 54.78 54.78 54.78 54.78 0.1K
10:58 54.78 54.78 54.78 54.78 0.0K
10:59 54.68 54.69 54.68 54.68 5.2K
11:00 54.68 54.68 54.68 54.68 0.0K
11:01 54.57 54.57 54.52 54.52 1.1K
11:02 54.50 54.51 54.50 54.51 10.0K
11:03 54.51 54.53 54.51 54.52 0.4K
11:04 54.61 54.61 54.61 54.61 0.0K
11:05 54.55 54.56 54.55 54.56 5.1K
11:06 54.54 54.55 54.54 54.55 0.4K
11:07 54.68 54.70 54.59 54.62 0.4K
11:11 54.60 54.60 54.48 54.56 1.9K
11:12 54.56 54.56 54.53 54.53 0.1K
11:13 54.49 54.49 54.17 54.35 3.8K
11:14 54.44 54.44 54.44 54.44 0.0K
11:15 54.40 54.40 54.40 54.40 0.4K
11:16 54.40 54.40 54.40 54.40 0.3K
11:17 54.43 54.43 54.42 54.42 5.2K
11:18 54.42 54.42 54.39 54.39 1.3K
11:20 54.40 54.46 54.40 54.46 1.9K
11:22 54.60 54.60 54.60 54.60 0.6K
11:23 54.55 54.55 54.55 54.55 0.1K
11:25 54.48 54.48 54.48 54.48 0.0K
11:26 54.46 54.46 54.46 54.46 0.3K
11:27 54.44 54.44 54.37 54.37 0.0K
11:28 54.38 54.38 54.38 54.38 1.0K
11:29 54.37 54.37 54.37 54.37 0.1K
11:30 54.32 54.32 54.20 54.29 2.8K
11:31 54.39 54.39 54.39 54.39 0.1K
11:33 54.28 54.32 54.24 54.32 1.3K
11:34 54.33 54.33 54.33 54.33 0.1K
11:35 54.36 54.39 54.33 54.33 0.8K
11:36 54.32 54.32 54.32 54.32 2.8K
11:37 54.37 54.39 54.34 54.39 0.6K
11:38 54.37 54.37 54.35 54.36 0.5K
11:39 54.35 54.35 54.35 54.35 0.4K
11:40 54.25 54.29 54.25 54.29 0.6K
11:41 54.29 54.29 54.27 54.27 1.1K
11:42 54.27 54.32 54.27 54.32 1.1K
11:43 54.32 54.36 54.32 54.35 17.6K
11:44 54.44 54.44 54.44 54.44 1.1K
11:45 54.46 54.46 54.46 54.46 0.7K
11:46 54.48 54.56 54.46 54.47 0.9K
11:47 54.41 54.41 54.39 54.39 0.0K
11:48 54.39 54.39 54.39 54.39 0.2K
11:49 54.35 54.39 54.30 54.30 1.7K
11:50 54.30 54.30 54.30 54.30 0.0K
11:51 54.37 54.37 54.32 54.32 0.7K
11:52 54.37 54.40 54.37 54.40 0.2K
11:54 54.38 54.39 54.37 54.37 0.8K
11:55 54.37 54.44 54.37 54.44 0.9K
11:56 54.44 54.44 54.42 54.42 1.0K
11:57 54.42 54.46 54.41 54.41 0.1K
12:00 54.41 54.41 54.37 54.41 0.1K
12:01 54.42 54.42 54.41 54.41 0.5K
12:02 54.42 54.42 54.42 54.42 0.0K
12:03 54.28 54.41 54.24 54.41 0.6K
12:04 54.39 54.39 54.39 54.39 0.5K
12:05 54.29 54.29 54.18 54.18 4.7K
12:06 54.30 54.30 54.03 54.07 7.6K
12:07 54.16 54.16 54.07 54.16 0.8K
12:08 54.19 54.19 54.19 54.19 0.0K
12:09 54.22 54.22 54.22 54.22 0.0K
12:10 54.26 54.26 54.19 54.22 1.0K
12:11 54.25 54.25 54.02 54.02 2.3K
12:12 54.12 54.18 54.12 54.18 0.2K
12:13 54.28 54.28 54.28 54.28 0.3K
12:14 54.28 54.32 54.28 54.28 0.1K
12:15 54.29 54.29 54.28 54.28 0.1K
12:16 54.28 54.28 54.20 54.20 0.2K
12:17 54.27 54.28 54.27 54.27 0.2K
12:19 54.20 54.20 54.14 54.16 2.3K
12:21 54.20 54.23 54.20 54.23 0.2K
12:22 54.23 54.23 54.23 54.23 1.0K
12:23 54.23 54.23 54.16 54.16 0.4K
12:24 54.14 54.14 54.14 54.14 0.7K
12:25 54.10 54.19 54.10 54.19 0.4K
12:26 54.11 54.18 54.11 54.18 0.1K
12:27 54.18 54.23 54.18 54.23 1.7K
12:29 54.12 54.23 54.12 54.23 1.1K
12:32 54.22 54.22 54.21 54.21 1.1K
12:33 54.22 54.22 54.22 54.22 0.6K
12:34 54.25 54.26 54.25 54.26 0.1K
12:35 54.22 54.22 54.22 54.22 0.2K
12:36 54.15 54.21 54.15 54.21 0.6K
12:37 54.16 54.16 54.16 54.16 0.1K
12:38 54.17 54.17 54.17 54.17 0.0K
12:39 54.16 54.16 54.01 54.07 2.4K
12:40 54.07 54.07 54.07 54.07 0.0K
12:41 54.15 54.15 54.15 54.15 0.3K
12:42 54.16 54.16 54.16 54.16 0.1K
12:43 54.26 54.26 54.26 54.26 0.2K
12:44 54.25 54.29 54.25 54.29 0.8K
12:45 54.27 54.29 54.20 54.29 3.0K
12:46 54.28 54.28 54.16 54.16 0.5K
12:47 54.26 54.26 54.26 54.26 0.1K
12:48 54.21 54.24 54.21 54.24 0.0K
12:49 54.18 54.18 54.14 54.14 0.1K
12:50 54.11 54.17 54.11 54.17 0.3K
12:51 54.17 54.17 54.17 54.17 0.4K
12:52 54.18 54.18 54.18 54.18 0.2K
12:53 54.20 54.22 54.20 54.22 0.8K
12:56 54.28 54.28 54.18 54.18 0.2K
12:57 54.18 54.18 54.18 54.18 0.2K
12:59 54.22 54.22 54.22 54.22 0.6K
13:00 54.15 54.15 54.14 54.14 0.2K
13:01 54.12 54.12 54.11 54.11 1.4K
13:02 54.10 54.10 54.01 54.01 0.5K
13:03 54.14 54.14 54.00 54.00 2.0K
13:04 54.00 54.10 54.00 54.10 1.6K
13:05 54.01 54.10 54.01 54.10 0.5K
13:06 54.05 54.10 54.01 54.10 0.2K
13:07 54.10 54.10 53.99 54.06 12.2K
13:08 54.03 54.11 54.03 54.11 2.6K
13:09 54.11 54.11 54.11 54.11 0.1K
13:10 54.11 54.11 54.10 54.10 0.5K
13:11 54.10 54.10 54.10 54.10 0.4K
13:12 54.10 54.10 54.10 54.10 0.2K
13:13 54.10 54.10 54.08 54.09 0.9K
13:14 54.09 54.09 54.09 54.09 0.0K
13:15 54.09 54.09 54.04 54.04 2.4K
13:16 54.11 54.14 54.11 54.14 2.3K
13:17 54.14 54.16 54.14 54.16 1.0K
13:18 54.17 54.28 54.17 54.28 0.8K
13:19 54.26 54.26 54.25 54.26 0.2K
13:20 54.24 54.24 54.24 54.24 0.2K
13:21 54.27 54.27 54.27 54.27 0.3K
13:22 54.27 54.27 54.09 54.09 2.2K
13:23 54.04 54.14 53.99 54.08 5.7K
13:24 54.09 54.09 54.09 54.09 0.0K
13:25 54.11 54.11 54.11 54.11 0.2K
13:26 54.16 54.24 54.16 54.24 0.5K
13:28 54.24 54.24 54.23 54.23 0.2K
13:30 54.15 54.15 54.15 54.15 0.1K
13:31 54.15 54.15 54.05 54.12 2.3K
13:32 54.16 54.16 54.16 54.16 0.3K
13:35 54.14 54.19 54.14 54.19 0.5K
13:36 54.24 54.24 54.16 54.16 0.6K
13:37 54.16 54.16 54.06 54.06 0.1K
13:38 54.06 54.12 54.06 54.12 0.1K
13:39 54.14 54.19 54.14 54.19 0.1K
13:40 54.26 54.26 54.24 54.24 0.9K
13:41 54.19 54.19 54.19 54.19 0.1K
13:42 54.19 54.19 54.19 54.19 0.1K
13:43 54.25 54.25 54.25 54.25 0.1K
13:44 54.17 54.22 54.16 54.22 1.1K
13:45 54.23 54.23 54.23 54.23 0.1K
13:46 54.23 54.30 54.23 54.29 2.0K
13:47 54.17 54.25 54.17 54.25 0.2K
13:48 54.25 54.25 54.25 54.25 0.1K
13:50 54.25 54.25 54.25 54.25 0.0K
13:51 54.25 54.25 54.24 54.24 0.0K
13:52 54.14 54.19 54.14 54.19 0.5K
13:53 54.24 54.25 54.24 54.25 0.3K
13:56 54.21 54.21 54.10 54.10 0.1K
13:57 54.09 54.09 54.02 54.02 0.4K
14:00 54.09 54.09 54.09 54.09 0.0K
14:01 54.10 54.10 54.10 54.10 0.2K
14:02 53.90 53.90 53.60 53.60 16.5K
14:03 53.79 53.79 53.79 53.79 0.1K
14:04 53.77 53.78 53.72 53.72 0.4K
14:06 53.81 53.81 53.80 53.80 0.4K
14:08 53.89 53.89 53.73 53.82 1.1K
14:09 53.84 53.90 53.84 53.89 0.1K
14:10 53.99 54.00 53.99 54.00 1.0K
14:11 54.00 54.00 54.00 54.00 1.0K
14:12 54.01 54.06 53.68 53.81 30.7K
14:13 53.69 53.81 53.69 53.80 4.9K
14:14 53.70 53.81 53.70 53.81 1.3K
14:15 53.88 53.88 53.77 53.77 0.9K
14:16 53.79 53.79 53.79 53.79 0.2K
14:17 53.79 53.80 53.79 53.80 1.5K
14:18 53.80 53.83 53.73 53.73 1.4K
14:19 53.82 53.82 53.59 53.68 1.9K
14:20 53.56 53.62 53.56 53.62 1.8K
14:21 53.67 53.67 53.55 53.59 1.6K
14:22 53.52 53.63 53.52 53.63 0.9K
14:23 53.64 53.64 53.34 53.34 0.4K
14:24 53.63 53.79 53.54 53.79 0.7K
14:25 53.70 53.70 53.70 53.70 0.7K
14:26 53.73 53.84 53.73 53.84 1.4K
14:27 53.97 53.97 53.96 53.96 3.1K
14:28 53.97 53.97 53.97 53.97 0.1K
14:29 53.81 53.88 53.78 53.78 3.4K
14:30 53.72 53.72 53.70 53.70 0.0K
14:31 53.77 53.87 53.77 53.87 0.1K
14:32 53.87 53.87 53.75 53.77 0.5K
14:33 53.77 53.85 53.77 53.85 0.2K
14:34 53.85 53.88 53.85 53.88 0.5K
14:35 53.90 53.94 53.90 53.94 0.8K
14:36 53.85 53.89 53.85 53.89 0.0K
14:37 53.82 53.87 53.82 53.87 0.1K
14:38 53.87 53.87 53.81 53.81 0.7K
14:39 53.78 53.82 53.78 53.82 0.5K
14:40 53.82 53.82 53.73 53.80 0.2K
14:42 53.79 53.87 53.79 53.87 0.5K
14:43 53.87 53.87 53.87 53.87 0.0K
14:44 53.82 53.90 53.82 53.82 0.2K
14:45 53.89 53.89 53.88 53.88 5.9K
14:46 53.71 53.71 53.70 53.70 0.2K
14:47 53.79 53.91 53.79 53.91 5.5K
14:48 53.90 53.90 53.90 53.90 0.5K
14:49 53.95 53.98 53.80 53.87 2.5K
14:50 53.90 53.90 53.90 53.90 0.0K
14:51 54.18 54.18 54.18 54.18 2.9K
14:52 54.17 54.17 54.17 54.17 0.2K
14:53 54.17 54.17 54.07 54.07 3.3K
14:54 54.08 54.08 54.07 54.07 1.0K
14:55 54.00 54.07 54.00 54.07 1.1K
14:56 54.05 54.05 54.05 54.05 0.1K
14:57 54.05 54.05 54.05 54.05 0.1K
14:58 54.00 54.00 54.00 54.00 0.2K
14:59 53.89 54.02 53.89 54.02 1.6K
15:00 54.01 54.01 53.96 53.96 1.1K
15:01 53.96 53.99 53.96 53.99 1.4K
15:02 53.98 54.11 53.98 54.04 8.5K
15:03 54.06 54.08 53.97 54.08 11.2K
15:04 54.07 54.07 54.07 54.07 0.2K
15:05 54.07 54.07 53.90 53.90 2.4K
15:06 53.90 53.97 53.90 53.97 0.0K
15:07 53.99 53.99 53.93 53.94 1.6K
15:08 53.90 53.94 53.90 53.94 0.5K
15:09 53.97 53.97 53.97 53.97 0.2K
15:10 54.00 54.03 53.98 53.99 1.5K
15:11 54.00 54.00 53.81 53.81 3.3K
15:12 53.77 53.85 53.77 53.85 3.5K
15:13 53.85 53.85 53.75 53.75 0.9K
15:14 53.50 53.62 53.41 53.60 24.7K
15:15 53.60 53.67 53.60 53.67 1.5K
15:16 53.67 53.70 53.67 53.70 5.1K
15:17 53.72 53.73 53.70 53.73 5.4K
15:18 53.70 53.73 53.52 53.73 2.8K
15:19 53.73 53.85 53.73 53.85 0.9K
15:20 53.79 53.79 53.26 53.74 3.5K
15:21 53.74 53.95 53.74 53.78 9.9K
15:22 53.82 53.95 53.82 53.82 1.4K
15:23 53.83 53.83 53.68 53.68 6.5K
15:24 53.72 53.72 53.68 53.68 3.2K
15:25 53.90 53.99 53.90 53.96 4.8K
15:26 53.96 54.00 53.96 54.00 0.9K
15:27 54.00 54.00 53.66 53.95 2.7K
15:28 53.95 54.00 53.95 54.00 1.0K
15:29 54.00 54.00 53.70 53.70 0.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし