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 50.01 50.01 50.01 50.01 1.3K
09:15 49.90 49.90 49.65 49.66 1.1K
09:16 49.46 49.63 49.28 49.28 1.1K
09:17 49.27 49.27 49.23 49.23 2.2K
09:18 49.06 49.32 49.06 49.32 2.7K
09:19 49.32 49.49 48.98 49.49 5.3K
09:20 49.69 50.00 49.69 50.00 4.4K
09:21 50.04 50.34 50.04 50.34 7.7K
09:22 50.44 50.44 50.20 50.20 2.7K
09:23 50.11 50.44 50.11 50.44 1.9K
09:24 50.46 50.46 50.35 50.46 5.0K
09:25 50.50 50.66 50.44 50.66 0.9K
09:26 50.46 50.50 50.39 50.39 2.1K
09:27 50.35 50.35 50.12 50.26 1.1K
09:28 50.24 50.27 49.88 49.88 8.9K
09:29 49.89 49.95 49.85 49.95 0.8K
09:30 50.05 50.05 49.85 49.85 4.2K
09:31 49.98 49.98 49.66 49.66 6.2K
09:32 49.72 49.72 49.58 49.61 0.9K
09:33 49.54 49.54 49.29 49.29 3.5K
09:34 49.29 49.42 49.29 49.42 3.9K
09:35 49.44 49.44 49.22 49.37 1.7K
09:36 49.34 49.49 49.29 49.29 1.2K
09:38 49.44 49.44 49.43 49.43 0.2K
09:39 49.53 49.53 49.42 49.43 0.9K
09:40 49.45 49.52 49.31 49.52 2.1K
09:41 49.50 49.70 49.50 49.70 0.6K
09:42 49.71 49.71 49.58 49.62 3.0K
09:43 49.62 49.72 49.58 49.58 0.5K
09:44 49.67 49.80 49.67 49.80 0.5K
09:45 49.86 50.07 49.86 50.07 1.8K
09:46 50.00 50.00 49.76 49.76 1.5K
09:47 49.78 49.78 49.50 49.50 0.5K
09:48 49.60 49.60 49.51 49.51 2.7K
09:49 49.51 49.51 49.48 49.48 0.1K
09:50 49.50 49.50 49.44 49.48 0.3K
09:51 49.48 49.48 48.86 49.00 24.0K
09:52 49.17 49.17 48.82 48.82 5.2K
09:53 48.99 49.00 48.78 48.78 9.8K
09:54 48.79 48.84 48.69 48.84 2.6K
09:55 48.81 48.81 48.40 48.43 8.8K
09:56 48.62 48.62 48.53 48.56 0.4K
09:57 48.56 48.86 48.56 48.85 10.2K
09:58 48.90 48.95 48.84 48.92 0.6K
09:59 48.98 49.01 48.98 49.00 1.1K
10:00 49.04 49.04 48.85 48.88 0.5K
10:01 48.81 48.81 48.74 48.74 0.3K
10:02 48.81 48.85 48.54 48.54 3.0K
10:03 48.64 48.68 48.52 48.67 0.8K
10:04 48.61 48.69 48.50 48.69 0.2K
10:05 48.64 48.81 48.64 48.78 0.8K
10:06 48.81 48.95 48.81 48.89 1.2K
10:07 48.92 48.97 48.86 48.92 1.3K
10:08 48.90 49.09 48.90 49.09 2.9K
10:09 49.10 49.25 49.10 49.15 3.6K
10:10 49.20 49.34 49.20 49.33 7.4K
10:11 49.33 49.33 49.11 49.11 0.5K
10:12 49.10 49.10 48.99 49.03 12.8K
10:13 49.03 49.03 49.00 49.00 1.0K
10:14 48.97 48.97 48.97 48.97 6.3K
10:15 48.97 48.97 48.97 48.97 0.0K
10:16 48.97 48.97 48.90 48.97 0.7K
10:18 48.97 48.97 48.85 48.90 4.8K
10:19 48.80 48.81 48.77 48.80 5.4K
10:20 48.76 48.91 48.76 48.91 0.3K
10:21 49.00 49.62 49.00 49.62 19.4K
10:22 49.62 49.75 49.54 49.56 2.9K
10:23 49.62 50.20 49.62 50.04 14.8K
10:24 50.02 50.21 49.75 50.01 16.5K
10:25 50.01 50.01 49.76 49.79 0.6K
10:26 49.78 50.01 49.78 50.01 23.1K
10:27 50.02 50.02 49.88 49.88 0.4K
10:28 49.95 50.19 49.95 50.19 11.0K
10:29 50.02 50.05 49.96 50.04 1.3K
10:30 50.16 50.16 50.00 50.00 12.9K
10:31 49.99 49.99 49.99 49.99 0.1K
10:32 49.99 50.28 49.99 50.20 26.9K
10:33 50.25 50.28 50.25 50.28 0.4K
10:34 50.35 50.38 50.35 50.38 0.3K
10:35 50.37 50.73 50.37 50.73 3.9K
10:36 50.71 50.80 50.66 50.80 1.8K
10:37 50.83 51.75 50.83 51.60 26.9K
10:38 51.65 51.65 51.05 51.11 16.7K
10:39 51.20 51.20 51.13 51.13 7.4K
10:40 51.15 51.15 50.96 50.97 0.6K
10:41 50.97 50.97 50.97 50.97 0.0K
10:42 50.96 51.00 50.96 51.00 0.2K
10:43 50.96 51.02 50.96 51.02 0.3K
10:44 51.03 51.15 51.02 51.15 0.6K
10:45 51.15 51.15 51.08 51.08 1.0K
10:46 51.12 51.12 51.04 51.04 0.2K
10:47 51.10 51.10 51.10 51.10 0.0K
10:48 51.02 51.02 51.00 51.00 0.2K
10:49 51.02 51.08 51.00 51.08 0.2K
10:50 50.90 50.90 50.90 50.90 2.0K
10:51 50.97 50.97 50.90 50.90 7.4K
10:52 50.96 50.99 50.96 50.99 0.5K
10:53 50.96 50.96 50.96 50.96 0.0K
10:54 50.96 51.00 50.96 51.00 0.0K
10:55 50.91 50.91 50.90 50.90 1.4K
10:56 50.95 50.96 50.90 50.90 1.4K
10:57 50.97 50.97 50.97 50.97 0.1K
10:58 50.95 50.95 50.91 50.91 0.0K
10:59 50.91 50.91 50.91 50.91 0.3K
11:00 50.90 50.92 50.90 50.92 0.8K
11:01 50.98 50.98 50.91 50.91 0.1K
11:02 51.01 51.20 51.01 51.07 2.3K
11:03 51.00 51.00 50.92 50.92 0.6K
11:04 50.90 50.90 50.90 50.90 4.5K
11:05 50.90 50.90 50.90 50.90 2.2K
11:06 50.92 50.93 50.92 50.93 2.2K
11:07 50.90 50.90 50.90 50.90 1.8K
11:08 50.90 50.90 50.90 50.90 0.0K
11:09 50.81 50.81 50.52 50.52 6.0K
11:10 50.42 50.46 50.42 50.44 2.0K
11:11 50.45 50.46 50.45 50.46 0.2K
11:12 50.45 50.45 50.21 50.21 4.5K
11:13 50.21 50.21 50.19 50.19 0.2K
11:14 50.19 50.22 50.13 50.22 1.1K
11:15 50.21 50.22 50.21 50.22 0.3K
11:16 50.12 50.12 50.10 50.10 0.1K
11:17 50.17 50.17 50.17 50.17 0.2K
11:18 50.16 50.16 50.16 50.16 0.0K
11:19 50.16 50.17 50.16 50.16 0.9K
11:21 50.14 50.14 50.07 50.07 0.0K
11:23 50.13 50.13 50.13 50.13 0.2K
11:24 50.17 50.17 50.17 50.17 0.2K
11:25 50.08 50.15 50.08 50.15 2.2K
11:26 50.13 50.13 50.13 50.13 0.0K
11:27 50.09 50.10 50.09 50.10 0.1K
11:28 50.05 50.10 50.05 50.10 1.4K
11:29 50.10 50.11 50.10 50.11 0.6K
11:30 50.11 50.13 50.11 50.13 0.1K
11:31 50.18 50.18 50.11 50.18 0.2K
11:32 50.11 50.11 50.10 50.10 0.1K
11:33 50.10 50.10 50.10 50.10 0.2K
11:34 50.11 50.11 50.11 50.11 0.1K
11:35 50.11 50.11 50.10 50.10 0.6K
11:36 50.10 50.10 50.10 50.10 0.3K
11:37 50.07 50.11 50.07 50.11 6.8K
11:38 50.11 50.20 50.11 50.16 1.1K
11:40 50.16 50.19 50.16 50.19 0.2K
11:41 50.19 50.30 50.19 50.30 0.7K
11:42 50.30 50.30 50.24 50.29 0.0K
11:43 50.37 50.37 50.27 50.27 0.9K
11:44 50.33 50.33 50.21 50.21 9.7K
11:45 50.19 50.19 50.13 50.13 1.5K
11:46 50.14 50.17 50.11 50.17 1.1K
11:47 50.05 50.05 50.05 50.05 7.6K
11:49 50.05 50.13 50.05 50.13 5.1K
11:50 50.05 50.12 50.05 50.12 0.1K
11:51 50.11 50.11 50.11 50.11 0.2K
11:52 50.05 50.05 50.05 50.05 6.7K
11:53 50.12 50.12 50.12 50.12 2.7K
11:54 50.14 50.14 50.14 50.14 0.5K
11:55 50.15 50.15 50.15 50.15 0.0K
11:56 50.11 50.11 50.07 50.07 0.2K
11:57 50.09 50.09 50.08 50.08 0.4K
11:58 50.26 50.26 50.16 50.16 7.2K
11:59 50.05 50.05 50.05 50.05 0.9K
12:00 50.23 50.23 50.23 50.23 1.0K
12:01 50.22 50.22 50.22 50.22 0.1K
12:03 50.22 50.22 50.22 50.22 0.0K
12:05 50.22 50.22 50.22 50.22 0.0K
12:06 50.22 50.22 50.15 50.15 0.0K
12:07 50.15 50.15 50.15 50.15 0.2K
12:09 50.12 50.15 50.12 50.15 1.1K
12:10 50.15 50.15 50.15 50.15 0.2K
12:12 50.07 50.08 50.07 50.08 2.9K
12:13 50.15 50.15 50.11 50.11 0.3K
12:14 50.11 50.11 50.11 50.11 0.0K
12:15 50.06 50.06 50.06 50.06 0.0K
12:21 50.11 50.11 50.11 50.11 0.0K
12:23 50.11 50.16 50.11 50.16 0.8K
12:24 50.14 50.16 50.08 50.08 0.1K
12:25 50.05 50.13 50.05 50.13 6.0K
12:26 50.12 50.12 50.12 50.12 0.1K
12:27 50.12 50.12 50.12 50.12 0.1K
12:28 50.13 50.13 50.13 50.13 0.5K
12:30 50.14 50.19 50.14 50.16 0.7K
12:32 50.06 50.06 50.06 50.06 0.3K
12:33 50.05 50.05 50.05 50.05 1.5K
12:34 50.10 50.10 50.05 50.05 5.1K
12:37 50.20 50.21 50.20 50.21 1.2K
12:38 50.21 50.21 50.21 50.21 0.0K
12:39 50.21 50.21 50.20 50.20 0.0K
12:40 50.18 50.18 50.13 50.14 0.1K
12:41 50.19 50.22 50.19 50.22 0.1K
12:42 50.23 50.23 50.12 50.12 0.2K
12:43 50.18 50.18 50.18 50.18 0.0K
12:44 50.17 50.17 50.17 50.17 0.0K
12:46 50.17 50.19 50.17 50.19 0.1K
12:47 50.24 50.30 50.24 50.27 1.0K
12:48 50.27 50.27 50.27 50.27 0.0K
12:50 50.39 50.39 49.91 49.91 31.8K
12:51 49.88 49.99 49.75 49.75 32.1K
12:52 49.96 49.97 49.80 49.80 0.6K
12:53 49.82 49.82 49.82 49.82 0.3K
12:55 49.82 49.82 49.82 49.82 0.0K
12:56 49.70 49.70 49.70 49.70 1.1K
12:58 49.70 49.70 49.70 49.70 1.3K
12:59 49.71 49.90 49.71 49.90 0.1K
13:00 49.94 49.94 49.94 49.94 0.9K
13:01 50.04 50.04 49.98 49.98 0.8K
13:02 49.98 50.00 49.87 49.87 0.8K
13:03 49.91 49.91 49.91 49.91 0.1K
13:05 49.71 49.79 49.71 49.79 1.2K
13:06 49.88 49.88 49.73 49.83 0.2K
13:07 49.83 49.83 49.81 49.81 0.0K
13:08 49.98 49.98 49.90 49.90 3.4K
13:09 49.78 49.80 49.78 49.80 0.8K
13:10 49.82 49.82 49.82 49.82 0.0K
13:11 49.89 49.89 49.81 49.81 0.5K
13:13 49.81 49.81 49.81 49.81 0.0K
13:16 49.81 49.81 49.81 49.81 0.2K
13:17 49.88 49.88 49.88 49.88 0.0K
13:18 49.88 49.94 49.88 49.94 0.5K
13:19 49.83 49.83 49.81 49.81 0.1K
13:20 49.83 49.83 49.74 49.74 0.2K
13:21 49.70 49.70 49.70 49.70 0.2K
13:22 49.70 49.70 49.63 49.63 3.5K
13:23 49.74 49.74 49.74 49.74 0.6K
13:24 49.61 49.61 49.61 49.61 0.5K
13:25 49.67 49.67 49.67 49.67 0.0K
13:26 49.66 49.66 49.60 49.60 10.7K
13:28 49.63 49.63 49.63 49.63 0.0K
13:29 49.64 49.64 49.64 49.64 0.4K
13:30 49.60 49.60 49.60 49.60 0.4K
13:31 49.60 49.62 49.55 49.55 0.4K
13:32 49.61 49.61 49.61 49.61 0.0K
13:33 49.61 49.68 49.61 49.68 2.1K
13:35 49.85 50.04 49.85 50.04 4.7K
13:36 49.90 49.90 49.90 49.90 0.2K
13:37 49.88 49.88 49.88 49.88 0.0K
13:38 49.88 49.94 49.88 49.88 0.2K
13:39 49.94 50.12 49.94 50.12 1.5K
13:40 50.04 50.04 50.04 50.04 0.4K
13:41 50.02 50.14 50.02 50.13 0.8K
13:45 50.11 50.11 50.09 50.09 1.1K
13:46 50.10 50.10 50.09 50.09 0.3K
13:47 50.18 50.18 50.13 50.17 0.4K
13:48 50.21 50.29 50.21 50.29 1.0K
13:49 50.39 50.39 50.25 50.31 0.8K
13:50 50.24 50.34 50.24 50.34 0.8K
13:52 50.19 50.26 50.19 50.26 0.2K
13:53 50.23 50.23 50.13 50.22 0.3K
13:54 50.22 50.26 50.22 50.26 1.1K
13:55 50.25 50.25 50.23 50.23 0.4K
13:56 50.17 50.17 50.12 50.12 1.2K
13:57 50.10 50.10 50.09 50.09 0.1K
13:58 50.08 50.08 50.08 50.08 0.0K
13:59 49.96 50.08 49.96 50.08 0.9K
14:00 49.98 50.06 49.95 49.95 0.1K
14:01 50.04 50.08 50.04 50.08 0.3K
14:02 50.10 50.16 50.08 50.16 0.2K
14:03 50.15 50.15 50.15 50.15 0.1K
14:04 50.05 50.05 49.98 49.98 1.3K
14:05 49.89 49.95 49.84 49.91 0.5K
14:07 49.98 49.98 49.97 49.97 0.3K
14:08 49.99 49.99 49.99 49.99 0.0K
14:09 49.96 49.96 49.96 49.96 0.1K
14:10 50.02 50.12 50.02 50.02 1.4K
14:11 50.08 50.08 50.08 50.08 0.1K
14:12 50.22 50.22 50.16 50.16 0.2K
14:13 50.18 50.18 50.08 50.16 0.6K
14:14 50.07 50.12 50.07 50.12 0.5K
14:15 50.14 50.14 50.14 50.14 0.1K
14:16 50.16 50.16 50.16 50.16 2.6K
14:18 50.23 50.23 50.23 50.23 0.1K
14:19 50.23 50.23 50.23 50.23 0.4K
14:20 50.27 50.34 50.27 50.28 0.3K
14:21 50.21 50.21 50.02 50.02 1.7K
14:22 50.04 50.13 50.04 50.13 0.1K
14:23 50.20 50.20 50.17 50.17 0.7K
14:24 50.15 50.15 50.15 50.15 0.0K
14:25 50.09 50.09 50.09 50.09 0.1K
14:26 50.17 50.17 50.17 50.17 0.0K
14:27 50.18 50.18 50.18 50.18 0.0K
14:28 50.15 50.18 50.15 50.18 1.0K
14:30 50.18 50.18 50.10 50.10 0.1K
14:31 50.13 50.13 50.09 50.09 0.2K
14:32 50.03 50.03 50.03 50.03 0.3K
14:33 50.00 50.00 49.97 49.97 0.5K
14:34 49.90 49.91 49.88 49.91 0.2K
14:35 49.90 49.90 49.87 49.87 2.0K
14:36 49.84 49.85 49.76 49.76 0.4K
14:37 49.55 49.74 49.55 49.74 2.4K
14:38 49.73 49.73 49.73 49.73 0.1K
14:40 49.84 49.84 49.84 49.84 0.2K
14:41 49.82 49.83 49.82 49.82 0.2K
14:43 49.80 49.80 49.80 49.80 0.1K
14:44 49.83 49.90 49.83 49.86 0.1K
14:45 49.81 49.85 49.81 49.85 0.2K
14:46 49.82 49.82 49.82 49.82 0.4K
14:47 49.75 49.76 49.75 49.76 0.1K
14:49 49.70 49.74 49.70 49.74 0.2K
14:51 49.76 49.76 49.76 49.76 0.6K
14:53 49.66 49.66 49.66 49.66 0.2K
14:54 49.66 49.66 49.66 49.66 0.3K
14:55 49.66 49.66 49.62 49.64 3.6K
14:56 49.70 49.70 49.70 49.70 0.2K
14:57 49.78 49.83 49.78 49.83 0.3K
14:58 49.84 49.96 49.84 49.94 0.3K
14:59 49.94 49.94 49.94 49.94 0.5K
15:00 49.95 50.00 49.80 49.80 4.4K
15:01 49.90 49.92 49.90 49.92 0.1K
15:02 49.86 49.90 49.86 49.90 0.1K
15:03 49.85 50.01 49.85 50.01 3.4K
15:04 49.98 49.98 49.69 49.71 5.9K
15:05 49.78 49.79 49.72 49.79 1.5K
15:06 49.73 49.73 49.73 49.73 0.5K
15:07 49.72 49.72 49.72 49.72 0.4K
15:09 49.81 49.84 49.81 49.84 0.2K
15:10 49.78 49.83 49.77 49.83 0.2K
15:11 49.84 49.84 49.84 49.84 0.1K
15:12 49.87 49.87 49.77 49.86 2.1K
15:13 49.88 49.89 49.88 49.89 0.1K
15:14 49.85 49.89 49.85 49.89 0.2K
15:15 49.89 49.89 49.88 49.88 0.8K
15:16 49.80 49.80 49.66 49.68 2.8K
15:17 49.72 49.86 49.72 49.86 4.2K
15:18 49.75 49.77 49.68 49.77 4.6K
15:19 49.83 49.92 49.83 49.88 1.1K
15:20 49.88 49.88 49.88 49.88 0.0K
15:21 49.86 49.90 49.86 49.90 3.4K
15:22 49.81 49.87 49.81 49.87 4.2K
15:23 49.88 49.88 49.81 49.84 0.9K
15:24 49.84 49.84 49.81 49.82 5.1K
15:25 49.82 49.82 49.82 49.82 0.6K
15:26 49.82 49.85 49.82 49.85 0.5K
15:27 49.86 49.97 49.85 49.97 1.4K
15:28 49.97 49.97 49.85 49.85 0.5K
15:29 49.85 50.15 49.75 49.75 8.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし