Snowman Logistics (SNOW)

SNOW
🏛️ インド →
54.56
最終更新: 2025-10-03
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 47.95 47.95 47.95 47.95 6.3K
09:15 48.00 48.00 47.29 47.95 7.9K
09:16 47.31 47.35 47.20 47.20 1.7K
09:17 47.25 47.25 47.07 47.08 1.3K
09:18 47.04 47.20 47.00 47.00 3.6K
09:19 46.81 46.81 46.79 46.79 7.0K
09:20 46.80 46.97 46.80 46.95 5.7K
09:21 46.92 47.04 46.92 46.99 0.7K
09:22 46.84 46.88 46.80 46.88 19.5K
09:23 46.88 47.08 46.88 47.08 1.1K
09:24 46.93 47.09 46.80 46.80 2.2K
09:25 46.89 46.89 46.62 46.74 5.7K
09:26 46.75 46.78 46.75 46.78 0.2K
09:27 46.80 46.92 46.80 46.83 0.3K
09:28 46.93 47.25 46.93 47.25 1.6K
09:29 47.26 47.53 47.26 47.33 3.6K
09:30 47.51 47.51 47.04 47.14 2.7K
09:31 47.14 47.14 47.14 47.14 1.7K
09:32 47.15 47.15 47.15 47.15 0.6K
09:33 47.14 47.14 47.14 47.14 0.6K
09:34 47.14 47.14 47.14 47.14 0.0K
09:35 47.15 47.15 46.93 46.93 1.0K
09:37 46.95 46.95 46.73 46.73 3.5K
09:39 46.89 46.89 46.87 46.87 0.2K
09:40 46.59 46.59 46.46 46.46 12.4K
09:41 46.56 46.56 46.50 46.50 0.9K
09:42 46.54 46.55 46.50 46.50 0.5K
09:43 46.61 46.61 46.61 46.61 0.0K
09:44 46.61 46.61 46.50 46.54 1.2K
09:45 46.40 46.40 46.38 46.38 0.1K
09:47 46.39 46.39 46.39 46.39 0.9K
09:49 46.54 46.54 46.41 46.42 0.2K
09:50 46.35 46.35 46.35 46.35 0.2K
09:51 46.35 46.35 46.29 46.29 0.6K
09:52 46.40 46.40 46.40 46.40 0.1K
09:54 46.26 46.26 46.21 46.21 1.8K
09:56 46.21 46.29 46.21 46.21 0.4K
09:57 46.33 46.33 46.12 46.12 0.2K
09:58 46.23 46.23 46.23 46.23 0.0K
09:59 46.32 46.32 46.32 46.32 0.1K
10:00 46.31 46.31 46.31 46.31 0.0K
10:01 46.30 46.31 46.25 46.25 0.1K
10:02 46.25 46.37 46.25 46.37 0.2K
10:03 46.36 46.36 46.36 46.36 1.0K
10:06 46.42 46.47 46.42 46.44 1.0K
10:08 46.44 46.44 46.44 46.44 0.0K
10:09 46.30 46.30 46.30 46.30 0.1K
10:14 46.26 46.26 46.26 46.26 0.2K
10:15 46.34 46.34 46.34 46.34 0.0K
10:16 46.34 46.34 46.34 46.34 0.0K
10:17 46.25 46.33 46.25 46.33 0.1K
10:18 46.29 46.29 46.25 46.25 0.2K
10:20 46.35 46.35 46.34 46.35 0.3K
10:22 46.35 46.35 46.35 46.35 0.1K
10:24 46.45 46.45 46.35 46.35 1.3K
10:25 46.30 46.30 46.30 46.30 0.0K
10:29 46.31 46.31 46.31 46.31 0.0K
10:31 46.40 46.40 46.40 46.40 0.5K
10:32 46.38 46.38 46.38 46.38 0.3K
10:35 46.25 46.25 46.15 46.15 1.7K
10:36 46.24 46.24 46.24 46.24 1.1K
10:37 46.13 46.30 46.13 46.30 0.0K
10:40 46.28 46.28 46.18 46.18 0.3K
10:43 46.22 46.22 46.22 46.22 0.1K
10:44 46.22 46.22 46.22 46.22 0.0K
10:46 46.15 46.22 46.15 46.22 0.4K
10:49 46.11 46.11 46.11 46.11 0.1K
10:50 46.19 46.19 46.19 46.19 0.1K
10:52 46.19 46.19 46.19 46.19 0.1K
10:53 46.02 46.13 46.02 46.13 2.3K
10:54 46.13 46.19 46.01 46.19 1.0K
10:55 46.28 46.41 46.28 46.41 2.6K
10:56 46.32 46.42 46.21 46.42 1.5K
10:57 46.26 46.41 46.26 46.41 0.1K
11:00 46.38 46.38 46.38 46.38 0.0K
11:01 46.33 46.33 46.33 46.33 0.0K
11:03 46.29 46.29 46.25 46.25 0.0K
11:04 46.30 46.30 46.30 46.30 0.0K
11:08 46.25 46.25 46.25 46.25 12.5K
11:10 46.30 46.48 46.30 46.48 0.6K
11:11 46.48 46.48 46.32 46.32 0.2K
11:15 46.30 46.30 46.30 46.30 0.4K
11:16 46.30 46.30 46.30 46.30 0.0K
11:17 46.30 46.30 46.30 46.30 0.9K
11:18 46.26 46.28 46.26 46.28 0.2K
11:19 46.28 46.28 46.28 46.28 0.1K
11:20 46.33 46.33 46.33 46.33 0.0K
11:23 46.33 46.33 46.33 46.33 0.0K
11:24 46.33 46.33 46.33 46.33 0.0K
11:32 46.22 46.22 46.22 46.22 0.0K
11:33 46.28 46.28 46.28 46.28 0.0K
11:34 46.21 46.21 46.21 46.21 0.0K
11:37 46.64 46.64 46.64 46.64 5.3K
11:39 46.53 46.53 46.50 46.50 2.5K
11:40 46.50 46.50 46.50 46.50 0.3K
11:41 46.42 46.47 46.42 46.47 0.2K
11:43 46.80 46.80 46.80 46.80 5.2K
11:44 46.78 46.78 46.78 46.78 0.0K
11:45 46.81 46.81 46.81 46.81 0.3K
11:46 46.90 46.90 46.90 46.90 1.1K
11:49 46.94 46.94 46.94 46.94 1.5K
11:50 46.57 46.57 46.31 46.36 15.6K
11:51 46.38 46.38 46.38 46.38 1.4K
11:52 46.38 46.40 46.15 46.40 11.7K
11:53 46.42 46.42 46.42 46.42 0.0K
11:57 46.43 46.44 46.37 46.37 0.3K
11:59 46.44 46.45 46.44 46.45 0.4K
12:00 46.49 46.49 46.49 46.49 0.0K
12:03 46.40 46.40 46.40 46.40 0.0K
12:10 46.49 46.68 46.49 46.68 0.0K
12:12 46.63 46.63 46.63 46.63 0.0K
12:13 46.64 46.64 46.64 46.64 3.0K
12:14 46.63 46.63 46.63 46.63 0.0K
12:17 46.62 46.62 46.51 46.51 0.0K
12:20 46.61 46.61 46.61 46.61 0.0K
12:21 46.62 46.62 46.62 46.62 0.2K
12:23 46.61 46.61 46.61 46.61 0.0K
12:25 46.61 46.61 46.61 46.61 0.0K
12:27 46.62 46.62 46.62 46.62 0.4K
12:28 46.63 46.63 46.63 46.63 1.3K
12:31 46.65 46.65 46.65 46.65 0.6K
12:34 46.81 46.81 46.81 46.81 0.0K
12:38 46.35 46.35 46.35 46.35 3.4K
12:39 46.62 46.62 46.46 46.46 10.5K
12:42 46.63 46.63 46.63 46.63 0.0K
12:44 46.63 46.63 46.63 46.63 0.0K
12:47 46.52 46.63 46.52 46.62 0.3K
12:51 46.60 46.60 46.60 46.60 0.0K
12:54 46.59 46.59 46.59 46.59 0.0K
12:55 46.50 46.50 46.50 46.50 0.4K
12:56 46.59 46.59 46.59 46.59 0.2K
12:57 46.63 46.63 46.63 46.63 0.2K
12:58 46.62 46.62 46.62 46.62 0.1K
13:01 46.62 46.62 46.62 46.62 0.2K
13:02 46.63 46.63 46.63 46.63 0.0K
13:05 46.52 46.52 46.52 46.52 1.3K
13:06 46.41 46.41 46.41 46.41 0.0K
13:07 46.52 46.53 46.52 46.53 0.4K
13:08 46.53 46.53 46.53 46.53 0.0K
13:09 46.58 46.62 46.58 46.62 0.1K
13:12 46.54 46.54 46.54 46.54 0.0K
13:15 46.61 46.61 46.61 46.61 0.0K
13:21 46.62 46.62 46.53 46.53 0.2K
13:24 46.53 46.53 46.53 46.53 0.0K
13:25 46.69 46.69 46.69 46.69 1.9K
13:26 46.65 46.65 46.64 46.64 0.0K
13:27 46.54 46.70 46.54 46.70 2.7K
13:28 46.70 46.70 46.70 46.70 0.1K
13:31 46.61 46.61 46.61 46.61 1.0K
13:33 46.55 46.55 46.55 46.55 0.2K
13:34 46.66 46.66 46.66 46.66 0.1K
13:35 46.66 46.66 46.66 46.66 0.0K
13:38 46.66 46.66 46.66 46.66 0.0K
13:39 46.57 46.57 46.57 46.57 0.0K
13:40 46.66 46.66 46.66 46.66 0.2K
13:43 46.67 46.67 46.67 46.67 0.6K
13:45 46.65 46.65 46.54 46.54 0.1K
13:50 46.56 46.66 46.56 46.66 0.2K
13:52 46.54 46.54 46.54 46.54 0.1K
13:53 46.68 46.68 46.60 46.60 1.3K
13:56 46.66 46.66 46.66 46.66 0.1K
13:57 46.67 46.67 46.67 46.67 0.7K
13:59 46.59 46.59 46.50 46.50 0.5K
14:00 46.56 46.56 46.56 46.56 0.0K
14:01 46.56 46.56 46.56 46.56 0.2K
14:02 46.50 46.50 46.50 46.50 1.0K
14:03 46.54 46.54 46.54 46.54 0.0K
14:07 46.50 46.50 46.50 46.50 0.7K
14:08 46.50 46.50 46.50 46.50 0.1K
14:09 46.50 46.50 46.50 46.50 0.1K
14:11 46.50 46.50 46.50 46.50 0.2K
14:14 46.56 46.56 46.56 46.56 1.5K
14:15 46.47 46.47 46.47 46.47 0.0K
14:16 46.54 46.55 46.54 46.55 0.0K
14:18 46.56 46.64 46.56 46.59 1.0K
14:20 46.70 46.70 46.70 46.70 0.0K
14:24 46.64 46.64 46.64 46.64 0.3K
14:25 46.65 46.65 46.65 46.65 0.7K
14:26 46.68 46.68 46.68 46.68 0.5K
14:27 46.69 46.69 46.69 46.69 0.0K
14:28 46.66 46.66 46.66 46.66 0.2K
14:29 46.71 46.71 46.71 46.71 0.1K
14:30 46.62 46.62 46.62 46.62 0.0K
14:31 46.62 46.64 46.62 46.64 0.2K
14:32 46.71 46.71 46.71 46.71 1.1K
14:33 46.68 46.68 46.58 46.58 0.1K
14:37 46.64 46.65 46.64 46.65 0.3K
14:38 46.69 46.69 46.57 46.57 0.1K
14:40 46.65 46.65 46.65 46.65 0.2K
14:41 46.74 46.74 46.74 46.74 2.5K
14:45 46.72 46.72 46.70 46.70 1.0K
14:46 46.67 46.87 46.67 46.87 3.7K
14:48 46.97 46.97 46.85 46.85 0.0K
14:49 46.86 46.93 46.86 46.93 0.8K
14:50 46.93 46.93 46.93 46.93 0.0K
14:52 46.85 46.92 46.85 46.92 0.0K
14:54 46.91 46.91 46.91 46.91 0.1K
14:55 46.85 46.85 46.85 46.85 0.0K
14:56 46.77 46.77 46.77 46.77 0.3K
14:57 46.76 46.85 46.76 46.85 0.3K
14:58 46.71 46.89 46.71 46.89 1.9K
14:59 46.76 46.89 46.76 46.89 0.2K
15:00 46.88 46.88 46.76 46.76 0.1K
15:01 46.77 46.79 46.74 46.79 0.4K
15:04 46.82 46.83 46.82 46.83 0.2K
15:05 46.85 46.85 46.85 46.85 0.0K
15:06 46.84 46.84 46.84 46.84 0.0K
15:07 46.80 46.80 46.80 46.80 0.0K
15:08 46.80 46.80 46.80 46.80 0.5K
15:09 46.75 46.85 46.75 46.85 1.7K
15:10 46.85 46.85 46.85 46.85 0.8K
15:11 46.62 46.78 46.62 46.78 0.1K
15:12 46.78 46.78 46.77 46.77 0.0K
15:14 46.69 46.69 46.60 46.68 1.0K
15:15 46.78 46.78 46.78 46.78 0.0K
15:16 46.78 46.78 46.60 46.60 1.8K
15:18 46.62 46.62 46.62 46.62 0.1K
15:19 46.58 46.58 46.58 46.58 1.5K
15:20 46.62 46.62 46.56 46.56 0.7K
15:21 46.63 46.63 46.56 46.56 1.1K
15:22 46.57 46.57 46.57 46.57 1.7K
15:24 46.62 46.62 46.62 46.62 0.0K
15:25 46.61 46.61 46.36 46.36 2.1K
15:26 46.36 46.59 46.35 46.59 1.7K
15:27 46.58 46.58 46.27 46.27 4.2K
15:28 46.37 46.63 46.37 46.63 0.5K
15:29 46.37 46.60 46.37 46.55 1.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし