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
09:08 50.18 50.18 50.18 50.18 4.5K
09:15 49.86 50.22 49.86 50.22 2.7K
09:16 50.25 50.36 50.25 50.36 1.1K
09:17 50.39 50.45 50.39 50.45 5.8K
09:18 50.45 50.94 50.45 50.94 5.3K
09:19 50.74 50.74 50.62 50.62 2.0K
09:20 50.63 50.71 50.63 50.71 4.2K
09:21 50.73 50.95 50.73 50.95 2.6K
09:22 50.95 50.95 50.90 50.95 1.7K
09:23 50.90 51.32 50.90 51.14 8.9K
09:24 51.14 51.20 51.14 51.20 0.5K
09:25 51.18 51.24 51.01 51.24 3.7K
09:26 51.32 51.60 51.20 51.49 4.5K
09:27 51.65 51.76 51.59 51.76 2.6K
09:28 51.77 51.77 51.77 51.77 0.5K
09:29 51.77 51.77 51.65 51.70 2.2K
09:30 51.68 51.85 51.68 51.85 6.2K
09:31 51.89 51.89 51.81 51.88 0.9K
09:32 51.88 51.98 51.64 51.64 19.8K
09:33 51.60 51.65 51.60 51.65 2.0K
09:34 51.62 51.68 51.62 51.68 3.5K
09:35 51.68 51.80 51.68 51.80 0.5K
09:36 51.79 51.80 51.60 51.63 11.8K
09:37 51.60 51.74 51.60 51.72 6.5K
09:38 51.72 51.72 51.70 51.70 0.4K
09:39 51.70 51.86 51.70 51.86 2.0K
09:40 51.81 51.83 51.78 51.78 0.3K
09:41 51.70 51.75 51.70 51.70 1.8K
09:42 51.75 51.75 51.52 51.52 24.9K
09:43 51.44 51.44 51.32 51.39 3.3K
09:44 51.38 51.53 51.33 51.53 9.5K
09:45 51.40 51.43 51.40 51.43 0.6K
09:46 51.39 51.42 51.15 51.15 5.8K
09:47 51.31 51.52 51.31 51.48 0.2K
09:49 51.70 51.70 51.56 51.67 2.0K
09:50 51.66 51.66 51.51 51.51 0.1K
09:51 51.51 51.70 51.51 51.70 4.2K
09:52 51.70 51.70 51.60 51.60 0.8K
09:53 51.65 51.70 51.65 51.70 0.3K
09:54 51.70 51.70 51.60 51.60 0.5K
09:55 51.60 51.62 51.60 51.62 0.9K
09:56 51.67 51.67 51.38 51.38 2.8K
09:57 51.35 51.40 51.35 51.38 0.7K
09:58 51.45 51.49 51.45 51.46 0.2K
09:59 51.46 51.46 51.25 51.28 3.8K
10:00 51.25 51.27 50.94 50.94 9.2K
10:01 50.90 50.94 50.80 50.91 5.4K
10:02 51.00 51.05 50.96 51.05 0.7K
10:03 51.01 51.07 51.01 51.07 0.2K
10:04 51.01 51.01 50.92 50.92 0.2K
10:05 50.97 51.01 50.96 51.01 0.8K
10:06 51.03 51.08 51.03 51.06 0.8K
10:07 51.00 51.00 51.00 51.00 1.0K
10:08 51.00 51.00 50.80 50.80 1.2K
10:09 50.87 50.87 50.78 50.82 1.9K
10:10 50.82 50.82 50.82 50.82 0.3K
10:11 50.72 50.81 50.72 50.80 0.8K
10:12 50.70 50.80 50.32 50.32 7.5K
10:13 50.32 50.52 50.01 50.01 16.8K
10:14 50.17 50.44 50.17 50.35 4.5K
10:15 50.31 50.31 50.16 50.16 1.1K
10:16 50.27 50.27 50.18 50.26 0.3K
10:17 50.28 50.49 50.28 50.48 0.8K
10:18 50.43 50.43 50.43 50.43 0.0K
10:19 50.40 50.40 50.40 50.40 0.1K
10:20 50.40 50.43 50.31 50.43 2.8K
10:21 50.33 50.33 50.33 50.33 1.7K
10:22 50.45 50.45 50.33 50.33 1.7K
10:23 50.34 50.43 50.34 50.35 0.2K
10:24 50.28 50.32 50.28 50.32 1.8K
10:26 50.33 50.33 50.30 50.33 0.3K
10:27 50.33 50.35 50.33 50.35 0.9K
10:28 50.40 50.40 50.36 50.36 0.2K
10:29 50.42 50.42 50.31 50.31 1.1K
10:30 50.31 50.35 50.31 50.35 0.5K
10:31 50.40 50.40 50.40 50.40 0.0K
10:32 50.41 50.67 50.41 50.67 0.6K
10:33 50.64 50.71 50.61 50.61 1.4K
10:34 50.62 50.62 50.57 50.57 0.2K
10:35 50.57 50.61 50.57 50.60 0.8K
10:37 50.60 50.60 50.50 50.50 1.2K
10:38 50.41 50.41 50.40 50.40 0.7K
10:39 50.50 50.50 50.50 50.50 0.0K
10:40 50.50 50.51 50.41 50.43 2.7K
10:41 50.50 50.50 50.45 50.45 0.1K
10:42 50.43 50.43 50.43 50.43 0.2K
10:43 50.45 50.45 50.45 50.45 0.2K
10:44 50.46 50.54 50.46 50.54 0.0K
10:45 50.45 50.45 50.45 50.45 0.9K
10:46 50.48 50.48 50.48 50.48 0.0K
10:47 50.42 50.42 50.38 50.38 0.2K
10:48 50.42 50.42 50.31 50.31 0.9K
10:49 50.34 50.34 50.34 50.34 0.0K
10:50 50.31 50.31 50.28 50.28 1.6K
10:51 50.21 50.21 50.15 50.15 0.5K
10:52 50.15 50.15 50.15 50.15 0.1K
10:53 50.18 50.18 50.11 50.11 0.2K
10:54 50.22 50.22 50.19 50.19 0.4K
10:55 50.11 50.19 50.10 50.19 0.6K
10:56 50.19 50.20 50.11 50.11 0.5K
10:57 50.11 50.11 50.03 50.03 0.5K
10:58 50.19 50.19 49.80 49.80 15.0K
10:59 49.82 49.86 49.82 49.86 7.3K
11:00 49.86 49.99 49.86 49.87 3.8K
11:01 50.03 50.03 49.81 49.85 5.1K
11:02 49.90 49.92 49.81 49.81 0.8K
11:03 49.85 49.85 49.85 49.85 0.3K
11:04 49.85 49.90 49.85 49.90 2.7K
11:05 49.95 49.95 49.80 49.80 2.1K
11:06 49.86 49.86 49.86 49.86 0.0K
11:07 49.90 49.90 49.85 49.88 1.0K
11:08 49.85 49.85 49.80 49.80 1.3K
11:09 49.75 49.75 49.61 49.61 2.1K
11:10 49.61 49.61 49.61 49.61 0.0K
11:11 49.65 49.65 49.61 49.65 2.5K
11:12 49.67 49.73 49.67 49.73 0.6K
11:14 49.80 49.80 49.73 49.73 1.0K
11:15 49.70 49.70 49.65 49.65 0.7K
11:16 49.68 49.68 49.68 49.68 0.2K
11:17 49.72 49.76 49.72 49.76 0.1K
11:18 49.67 49.67 49.67 49.67 0.0K
11:19 49.67 49.67 49.67 49.67 0.1K
11:20 49.67 49.76 49.65 49.65 0.8K
11:21 49.69 49.69 49.65 49.65 0.2K
11:22 49.65 49.66 49.65 49.66 0.0K
11:24 49.66 49.66 49.55 49.55 4.1K
11:25 49.59 49.59 49.55 49.55 2.3K
11:26 49.51 49.52 49.50 49.52 2.1K
11:27 49.63 49.63 49.51 49.51 0.1K
11:28 49.59 49.61 49.53 49.61 0.2K
11:29 49.59 49.59 49.51 49.59 0.6K
11:30 49.59 49.59 49.59 49.59 0.0K
11:31 49.70 49.70 49.63 49.70 1.0K
11:32 49.72 49.76 49.68 49.68 0.3K
11:34 49.77 49.77 49.77 49.77 1.9K
11:35 49.86 49.93 49.86 49.93 0.2K
11:36 49.91 49.91 49.84 49.84 0.8K
11:37 49.87 49.96 49.87 49.96 0.1K
11:38 49.95 50.12 49.95 50.12 0.5K
11:39 50.32 50.32 50.15 50.15 1.1K
11:40 50.24 50.30 50.24 50.30 3.2K
11:41 50.19 50.19 50.16 50.16 0.4K
11:42 50.16 50.31 50.16 50.23 0.6K
11:43 50.23 50.23 50.23 50.23 0.0K
11:44 50.11 50.13 50.11 50.13 5.0K
11:45 50.13 50.28 50.13 50.28 1.2K
11:46 50.24 50.24 50.24 50.24 0.2K
11:47 50.21 50.22 50.20 50.22 1.1K
11:48 50.14 50.14 50.08 50.11 1.2K
11:49 50.11 50.11 50.10 50.10 0.1K
11:50 50.19 50.19 50.19 50.19 0.0K
11:51 50.13 50.13 50.13 50.13 0.2K
11:52 50.17 50.17 50.17 50.17 0.0K
11:53 50.02 50.02 50.02 50.02 0.5K
11:54 50.08 50.08 50.07 50.07 0.1K
11:55 50.08 50.08 50.08 50.08 0.5K
11:58 50.09 50.09 50.09 50.09 0.4K
12:01 50.07 50.07 50.07 50.07 0.1K
12:02 50.07 50.07 50.07 50.07 0.1K
12:03 50.06 50.06 50.00 50.00 0.0K
12:04 49.98 50.03 49.98 50.03 0.3K
12:05 49.94 49.94 49.94 49.94 0.6K
12:07 49.95 49.95 49.95 49.95 0.0K
12:08 49.99 49.99 49.96 49.96 0.2K
12:09 49.96 49.96 49.96 49.96 0.1K
12:11 50.00 50.09 49.89 49.89 1.2K
12:12 49.88 49.88 49.88 49.88 0.6K
12:13 49.89 49.98 49.89 49.98 0.5K
12:14 50.01 50.04 50.01 50.04 0.1K
12:15 50.00 50.00 49.98 49.98 0.8K
12:16 49.98 49.98 49.91 49.91 0.6K
12:17 49.91 49.91 49.91 49.91 0.1K
12:18 49.91 49.96 49.89 49.89 0.6K
12:20 49.91 49.91 49.91 49.91 0.0K
12:22 49.83 49.93 49.83 49.93 0.0K
12:23 49.95 49.95 49.95 49.95 0.0K
12:24 49.92 49.92 49.88 49.88 1.0K
12:26 49.98 49.98 49.98 49.98 0.0K
12:27 49.98 49.98 49.98 49.98 0.1K
12:28 49.98 49.98 49.98 49.98 0.0K
12:29 49.98 49.98 49.98 49.98 0.0K
12:30 49.98 49.98 49.98 49.98 0.3K
12:31 50.06 50.06 50.00 50.00 1.8K
12:32 49.98 49.98 49.98 49.98 0.0K
12:33 49.97 49.97 49.97 49.97 0.0K
12:35 50.13 50.19 50.13 50.19 0.2K
12:36 50.16 50.16 50.16 50.16 0.1K
12:37 50.08 50.08 50.08 50.08 0.0K
12:38 50.20 50.20 50.20 50.20 0.4K
12:41 50.11 50.11 50.11 50.11 0.2K
12:44 50.08 50.08 50.08 50.08 0.1K
12:45 50.08 50.08 50.08 50.08 0.0K
12:48 50.11 50.11 50.11 50.11 0.0K
12:50 50.14 50.20 50.14 50.20 0.6K
12:51 50.20 50.20 50.18 50.18 1.3K
12:52 50.19 50.19 50.19 50.19 0.0K
12:54 50.17 50.18 50.17 50.18 0.0K
12:55 50.18 50.18 50.18 50.18 0.0K
12:56 50.18 50.18 50.18 50.18 0.0K
12:57 50.13 50.20 50.13 50.20 0.1K
13:00 50.09 50.09 50.05 50.05 0.5K
13:01 49.97 49.97 49.91 49.91 3.6K
13:02 49.88 49.91 49.88 49.91 0.9K
13:03 49.88 49.98 49.88 49.98 0.2K
13:04 49.95 49.98 49.95 49.98 0.8K
13:05 49.95 49.95 49.95 49.95 0.0K
13:07 49.95 49.95 49.95 49.95 0.0K
13:08 49.97 49.98 49.97 49.98 0.1K
13:09 49.89 49.89 49.80 49.80 1.0K
13:10 49.80 49.80 49.80 49.80 0.8K
13:12 49.90 49.90 49.90 49.90 0.0K
13:13 49.78 49.78 49.78 49.78 0.5K
13:16 49.90 49.91 49.90 49.91 0.1K
13:17 49.80 49.80 49.80 49.80 0.1K
13:18 49.76 49.76 49.76 49.76 0.0K
13:19 49.91 49.92 49.91 49.91 1.1K
13:20 49.90 49.92 49.90 49.90 0.2K
13:21 49.90 49.90 49.90 49.90 0.0K
13:22 49.90 49.90 49.90 49.90 0.0K
13:25 49.90 49.90 49.81 49.81 0.1K
13:26 49.76 49.76 49.76 49.76 0.2K
13:28 49.73 49.73 49.73 49.73 0.0K
13:29 49.66 49.66 49.66 49.66 0.9K
13:30 49.74 49.74 49.74 49.74 0.1K
13:32 49.74 49.74 49.71 49.71 0.3K
13:34 49.66 49.66 49.66 49.66 0.0K
13:36 49.72 49.72 49.72 49.72 0.0K
13:37 49.66 49.66 49.61 49.61 0.5K
13:38 49.60 49.60 49.60 49.60 0.4K
13:39 49.59 49.62 49.55 49.55 0.5K
13:40 49.54 49.54 49.54 49.54 2.5K
13:42 49.57 49.57 49.57 49.57 0.3K
13:43 49.57 49.57 49.53 49.53 0.5K
13:44 49.51 49.56 49.51 49.56 0.6K
13:45 49.50 49.50 49.46 49.46 0.7K
13:46 49.51 49.51 49.51 49.51 0.0K
13:47 49.45 49.48 49.45 49.48 1.2K
13:48 49.47 49.55 49.47 49.55 0.1K
13:49 49.55 49.55 49.51 49.53 0.5K
13:50 49.50 49.53 49.43 49.53 3.5K
13:51 49.52 49.52 49.52 49.52 0.2K
13:52 49.53 49.65 49.53 49.65 0.5K
13:53 49.65 49.69 49.57 49.69 1.2K
13:54 49.64 49.64 49.58 49.58 2.6K
13:55 49.68 49.68 49.68 49.68 0.2K
13:56 49.68 49.68 49.68 49.68 0.0K
13:57 49.68 49.68 49.68 49.68 0.5K
13:58 49.79 49.79 49.68 49.68 0.7K
13:59 49.68 49.70 49.68 49.69 0.5K
14:00 49.68 49.68 49.68 49.68 0.0K
14:01 49.65 49.65 49.65 49.65 0.1K
14:02 49.69 49.72 49.69 49.72 1.3K
14:03 49.65 49.65 49.58 49.58 1.2K
14:04 49.57 49.57 49.57 49.57 0.2K
14:05 49.70 49.70 49.64 49.64 0.5K
14:06 49.80 49.80 49.76 49.76 1.7K
14:07 49.69 49.69 49.69 49.69 0.0K
14:08 49.78 49.81 49.77 49.77 0.4K
14:09 49.77 49.77 49.61 49.61 6.4K
14:10 49.73 49.73 49.73 49.73 0.1K
14:12 49.80 49.80 49.80 49.80 0.1K
14:14 49.80 49.80 49.80 49.80 0.0K
14:15 49.81 49.81 49.81 49.81 0.1K
14:16 49.81 49.81 49.81 49.81 0.1K
14:17 49.76 49.76 49.76 49.76 0.1K
14:18 49.84 49.84 49.84 49.84 0.0K
14:19 49.85 49.85 49.85 49.85 0.1K
14:22 49.85 49.85 49.85 49.85 0.0K
14:23 49.85 49.85 49.85 49.85 0.1K
14:24 49.85 49.86 49.85 49.86 0.0K
14:25 49.82 49.82 49.82 49.82 0.0K
14:26 49.85 49.99 49.85 49.99 1.8K
14:27 49.89 49.89 49.85 49.85 2.9K
14:28 49.88 49.88 49.88 49.88 0.5K
14:30 49.94 49.94 49.94 49.94 0.2K
14:32 49.94 49.94 49.85 49.85 2.0K
14:33 49.85 49.85 49.85 49.85 5.7K
14:36 49.85 49.85 49.85 49.85 0.0K
14:37 49.91 49.94 49.86 49.86 1.3K
14:38 49.93 49.93 49.92 49.92 0.0K
14:39 49.77 49.85 49.77 49.85 6.2K
14:40 49.88 49.95 49.88 49.95 1.3K
14:41 49.90 49.97 49.90 49.91 0.4K
14:43 49.91 49.91 49.91 49.91 1.5K
14:44 49.94 49.94 49.91 49.91 0.1K
14:45 49.92 49.92 49.89 49.89 0.1K
14:47 49.91 49.91 49.91 49.91 0.0K
14:48 49.94 50.00 49.94 50.00 0.3K
14:50 50.00 50.00 50.00 50.00 0.1K
14:51 50.05 50.05 50.05 50.05 0.0K
14:52 50.00 50.00 50.00 50.00 0.1K
14:53 49.86 49.86 49.86 49.86 0.1K
14:54 49.94 49.95 49.94 49.95 0.1K
14:55 49.97 49.97 49.90 49.90 0.5K
14:56 49.98 50.00 49.98 50.00 0.5K
14:57 50.04 50.04 50.00 50.00 0.0K
14:58 50.00 50.00 50.00 50.00 0.0K
15:00 50.10 50.10 50.06 50.06 0.8K
15:01 50.10 50.10 50.10 50.10 0.4K
15:02 50.04 50.08 50.00 50.08 1.1K
15:03 50.08 50.08 50.01 50.01 0.2K
15:04 50.01 50.01 50.01 50.01 0.0K
15:06 50.00 50.11 50.00 50.11 0.5K
15:07 50.02 50.11 50.02 50.11 0.5K
15:08 50.05 50.12 50.05 50.12 0.1K
15:09 50.23 50.37 50.23 50.27 6.8K
15:10 50.27 50.31 50.27 50.31 1.1K
15:11 50.31 50.31 50.31 50.31 0.1K
15:12 50.47 50.47 50.39 50.39 0.6K
15:13 50.40 50.40 50.39 50.39 0.6K
15:14 50.40 50.40 50.31 50.31 2.0K
15:15 50.39 50.96 50.30 50.96 11.5K
15:16 50.52 50.52 50.24 50.45 1.8K
15:17 50.88 50.88 50.50 50.50 1.2K
15:18 50.29 50.29 50.29 50.29 0.2K
15:19 50.21 50.41 50.21 50.41 0.6K
15:20 50.22 50.65 50.22 50.50 0.5K
15:21 50.41 50.51 50.41 50.51 0.2K
15:22 50.41 50.59 50.41 50.59 3.4K
15:23 50.51 50.51 50.51 50.51 0.7K
15:24 50.51 50.60 50.51 50.55 3.1K
15:25 50.60 50.60 50.60 50.60 0.0K
15:26 50.55 50.58 50.50 50.50 5.8K
15:27 50.42 50.70 50.41 50.70 2.7K
15:28 50.41 50.44 50.16 50.25 3.9K
15:29 50.25 50.39 50.00 50.39 2.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし