Snowman Logistics (SNOW)

SNOW
🏛️ インド →
53.75
最終更新: 2025-10-01
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 52.70 52.70 52.70 52.70 0.3K
09:15 52.70 52.70 52.40 52.40 1.0K
09:16 52.34 52.40 52.11 52.40 6.3K
09:17 52.28 52.28 52.28 52.28 1.7K
09:18 52.17 52.17 52.17 52.17 0.1K
09:19 52.10 52.10 52.10 52.10 0.2K
09:20 52.14 52.14 51.90 51.90 5.9K
09:21 51.92 52.03 51.92 52.03 0.1K
09:22 52.04 52.04 52.04 52.04 0.0K
09:23 52.00 52.00 51.85 51.85 1.4K
09:24 51.71 51.87 51.71 51.87 1.8K
09:25 51.87 51.87 51.87 51.87 0.0K
09:26 51.82 51.82 51.82 51.82 0.0K
09:27 51.92 51.92 51.92 51.92 0.1K
09:28 51.76 51.99 51.76 51.99 0.6K
09:29 51.96 52.00 51.96 52.00 0.6K
09:30 51.96 51.96 51.96 51.96 0.0K
09:31 52.00 52.00 51.81 51.81 1.1K
09:32 51.92 51.92 51.92 51.92 0.1K
09:33 51.91 51.91 51.91 51.91 0.5K
09:34 51.97 51.98 51.97 51.98 0.0K
09:35 51.91 51.91 51.91 51.91 0.0K
09:37 51.97 51.97 51.97 51.97 0.5K
09:39 52.00 52.00 52.00 52.00 1.0K
09:40 52.11 52.23 52.11 52.23 6.8K
09:41 52.20 52.20 52.20 52.20 0.0K
09:42 52.20 52.20 52.17 52.17 1.1K
09:43 52.10 52.10 52.10 52.10 0.0K
09:44 52.09 52.09 52.09 52.09 2.0K
09:47 52.19 52.32 52.19 52.32 0.6K
09:48 52.33 52.33 52.33 52.33 0.0K
09:50 52.32 52.32 52.32 52.32 0.1K
09:52 52.47 52.60 52.47 52.60 2.2K
09:54 52.48 52.48 52.48 52.48 0.1K
09:55 52.31 52.39 52.31 52.39 1.0K
09:56 52.38 52.38 52.38 52.38 0.0K
09:57 52.38 52.38 52.38 52.38 0.0K
10:00 52.38 52.38 52.38 52.38 0.0K
10:01 52.37 52.37 52.37 52.37 0.0K
10:02 52.29 52.29 52.29 52.29 0.2K
10:03 52.40 52.40 52.30 52.30 0.0K
10:05 52.45 52.45 52.45 52.45 0.0K
10:09 52.46 52.46 52.46 52.46 0.0K
10:10 52.46 52.46 52.46 52.46 0.0K
10:13 52.57 52.63 52.57 52.63 0.2K
10:14 52.48 52.48 52.37 52.37 0.3K
10:17 52.44 52.44 52.16 52.16 2.3K
10:18 51.93 51.93 51.93 51.93 1.5K
10:19 52.12 52.12 51.98 51.98 0.0K
10:20 51.96 51.96 51.96 51.96 0.3K
10:21 52.12 52.12 52.12 52.12 0.0K
10:23 52.09 52.09 52.09 52.09 0.0K
10:24 52.00 52.02 52.00 52.02 0.1K
10:28 52.11 52.14 52.11 52.14 0.0K
10:29 52.18 52.18 52.18 52.18 0.0K
10:30 52.00 52.14 52.00 52.14 2.2K
10:32 52.02 52.02 52.02 52.02 0.0K
10:37 52.12 52.12 52.12 52.12 0.0K
10:39 52.12 52.12 52.12 52.12 0.0K
10:40 52.13 52.20 52.13 52.20 0.0K
10:46 52.20 52.20 52.20 52.20 0.0K
10:47 52.18 52.18 52.18 52.18 0.0K
10:48 52.20 52.32 52.20 52.32 1.1K
10:50 52.10 52.10 52.10 52.10 6.9K
10:51 52.03 52.03 52.03 52.03 0.1K
10:54 52.10 52.10 52.10 52.10 0.1K
10:55 52.10 52.17 52.00 52.17 5.4K
10:59 52.09 52.09 52.09 52.09 1.0K
11:00 52.09 52.09 52.09 52.09 0.0K
11:01 52.10 52.10 51.98 51.98 1.7K
11:02 52.07 52.07 52.07 52.07 0.1K
11:03 52.08 52.08 52.08 52.08 0.0K
11:05 52.00 52.00 52.00 52.00 0.6K
11:07 52.00 52.00 51.96 51.96 3.1K
11:08 52.04 52.04 52.04 52.04 0.1K
11:09 51.95 51.95 51.95 51.95 0.2K
11:10 51.95 51.95 51.95 51.95 0.7K
11:13 51.95 51.95 51.95 51.95 0.0K
11:14 52.03 52.03 52.03 52.03 0.0K
11:15 52.00 52.00 52.00 52.00 0.5K
11:18 52.08 52.08 52.08 52.08 0.0K
11:19 52.10 52.10 52.10 52.10 0.7K
11:24 52.08 52.08 52.08 52.08 0.0K
11:25 52.08 52.09 51.93 51.93 3.0K
11:26 51.92 51.92 51.82 51.82 1.5K
11:27 51.95 51.95 51.95 51.95 0.0K
11:28 51.91 51.91 51.91 51.91 0.0K
11:31 51.96 51.96 51.96 51.96 0.0K
11:32 52.01 52.01 52.01 52.01 0.0K
11:33 52.01 52.01 52.01 52.01 0.2K
11:34 52.00 52.01 51.86 51.86 2.8K
11:35 51.97 51.98 51.95 51.98 0.5K
11:36 51.95 51.98 51.93 51.93 0.1K
11:37 52.02 52.04 52.02 52.04 0.1K
11:38 52.07 52.07 52.07 52.07 0.2K
11:41 52.09 52.09 52.04 52.04 0.0K
11:42 52.09 52.09 52.00 52.00 0.0K
11:43 52.09 52.09 52.09 52.09 0.2K
11:44 52.02 52.02 52.02 52.02 0.0K
11:45 52.01 52.03 51.96 52.03 0.2K
11:46 52.03 52.03 52.03 52.03 0.0K
11:47 52.01 52.01 52.01 52.01 0.0K
11:49 52.03 52.03 52.00 52.03 1.0K
11:51 52.04 52.04 52.04 52.04 0.5K
11:52 52.00 52.00 52.00 52.00 0.1K
11:53 52.04 52.04 52.04 52.04 0.0K
11:56 52.00 52.00 52.00 52.00 0.0K
11:57 52.00 52.00 51.98 51.98 0.1K
11:58 51.97 52.00 51.97 52.00 0.0K
11:59 52.00 52.00 52.00 52.00 0.5K
12:01 52.03 52.03 52.03 52.03 0.0K
12:02 51.84 51.84 51.84 51.84 2.0K
12:03 51.94 51.94 51.94 51.94 0.0K
12:04 51.92 51.92 51.92 51.92 0.0K
12:05 51.92 51.92 51.92 51.92 0.0K
12:06 51.92 51.98 51.92 51.98 0.0K
12:07 51.99 51.99 51.99 51.99 0.0K
12:08 51.99 51.99 51.94 51.94 0.1K
12:16 51.99 51.99 51.99 51.99 0.1K
12:17 51.99 51.99 51.99 51.99 0.0K
12:18 51.95 51.99 51.95 51.99 0.5K
12:19 51.90 51.90 51.90 51.90 0.7K
12:20 51.94 51.94 51.94 51.94 0.0K
12:21 51.94 51.94 51.94 51.94 0.0K
12:23 51.87 51.87 51.87 51.87 0.0K
12:24 51.82 51.94 51.82 51.94 0.1K
12:28 51.95 51.95 51.95 51.95 0.0K
12:32 51.95 51.95 51.95 51.95 0.0K
12:34 52.03 52.03 52.03 52.03 0.5K
12:37 51.91 51.91 51.90 51.90 0.2K
12:40 51.88 51.88 51.85 51.85 0.1K
12:42 51.83 51.83 51.80 51.80 1.0K
12:43 51.76 51.83 51.76 51.83 0.0K
12:44 51.82 51.82 51.82 51.82 0.1K
12:45 51.83 51.83 51.83 51.83 0.1K
12:46 51.84 51.84 51.84 51.84 0.2K
12:47 51.83 51.84 51.83 51.84 0.7K
12:50 51.84 51.84 51.84 51.84 0.1K
12:53 51.84 51.84 51.84 51.84 0.5K
12:54 51.93 51.93 51.93 51.93 0.0K
12:56 51.92 51.92 51.92 51.92 0.1K
13:02 51.85 51.85 51.85 51.85 0.0K
13:03 51.90 51.90 51.90 51.90 0.0K
13:05 51.89 51.89 51.89 51.89 0.0K
13:07 51.85 51.85 51.85 51.85 0.0K
13:08 51.85 51.85 51.85 51.85 0.3K
13:09 51.83 51.83 51.75 51.75 0.9K
13:10 51.83 51.83 51.83 51.83 0.0K
13:11 51.86 51.88 51.86 51.88 0.0K
13:14 51.82 51.82 51.82 51.82 0.0K
13:18 51.87 51.87 51.87 51.87 0.0K
13:19 51.87 51.87 51.87 51.87 0.0K
13:20 51.87 51.87 51.87 51.87 0.1K
13:22 51.87 51.87 51.87 51.87 0.0K
13:23 51.87 51.87 51.77 51.77 0.6K
13:27 51.84 51.84 51.84 51.84 0.0K
13:28 51.84 51.84 51.84 51.84 0.0K
13:29 51.88 51.88 51.88 51.88 0.0K
13:32 51.88 51.88 51.88 51.88 0.0K
13:34 51.88 51.88 51.83 51.83 0.2K
13:39 51.77 51.77 51.75 51.75 0.2K
13:40 51.75 51.75 51.75 51.75 2.0K
13:41 51.81 51.81 51.81 51.81 0.0K
13:42 51.82 51.82 51.82 51.82 0.0K
13:45 51.82 51.82 51.82 51.82 0.0K
13:47 51.82 51.82 51.82 51.82 0.2K
13:48 51.87 51.87 51.87 51.87 0.0K
13:52 51.87 51.87 51.87 51.87 0.0K
13:55 51.87 51.87 51.84 51.84 0.0K
13:56 51.85 51.85 51.85 51.85 0.0K
13:57 51.82 51.85 51.82 51.85 0.7K
13:58 51.85 51.86 51.85 51.86 1.2K
13:59 51.88 51.88 51.85 51.85 1.3K
14:01 51.75 51.75 51.70 51.70 1.5K
14:02 51.70 51.70 51.70 51.70 2.5K
14:04 51.79 51.79 51.65 51.65 0.6K
14:06 51.64 51.64 51.64 51.64 0.1K
14:08 51.67 51.67 51.67 51.67 3.0K
14:10 51.78 51.78 51.78 51.78 0.1K
14:12 51.75 51.75 51.75 51.75 0.1K
14:13 51.76 51.77 51.76 51.77 0.0K
14:14 51.88 51.88 51.88 51.88 0.1K
14:16 51.77 51.77 51.77 51.77 0.2K
14:17 51.86 51.86 51.86 51.86 0.0K
14:18 51.75 51.75 51.75 51.75 0.5K
14:20 51.84 51.84 51.84 51.84 0.2K
14:22 51.75 51.75 51.65 51.65 8.7K
14:23 51.65 51.65 51.65 51.65 0.2K
14:30 51.65 51.65 51.65 51.65 0.2K
14:31 51.60 51.60 51.60 51.60 1.2K
14:32 51.74 51.74 51.62 51.62 0.6K
14:33 51.55 51.55 51.52 51.52 1.3K
14:34 51.63 51.63 51.63 51.63 0.0K
14:35 51.63 51.63 51.63 51.63 0.0K
14:36 51.67 51.67 51.67 51.67 0.1K
14:37 51.73 51.73 51.73 51.73 0.0K
14:38 51.75 51.75 51.75 51.75 0.0K
14:39 51.70 51.70 51.70 51.70 2.0K
14:40 51.75 51.77 51.75 51.77 0.1K
14:41 51.70 51.70 51.60 51.60 2.0K
14:42 51.70 51.70 51.70 51.70 0.2K
14:43 51.71 51.71 51.71 51.71 0.0K
14:45 51.56 51.58 51.51 51.58 3.5K
14:46 51.56 51.56 51.56 51.56 0.0K
14:47 51.57 51.59 51.50 51.50 4.1K
14:48 51.60 51.60 51.60 51.60 0.2K
14:49 51.60 51.60 51.60 51.60 0.1K
14:50 51.50 51.50 51.50 51.50 0.2K
14:51 51.51 51.60 51.51 51.60 0.0K
14:52 51.60 51.60 51.50 51.55 1.2K
14:54 51.40 51.40 51.40 51.40 0.1K
14:55 51.35 51.35 51.35 51.35 1.5K
14:56 51.33 51.33 51.26 51.26 0.1K
14:57 51.26 51.26 51.26 51.26 0.5K
14:58 51.23 51.36 51.23 51.36 0.5K
14:59 51.38 51.40 51.29 51.29 0.6K
15:00 51.38 51.38 51.38 51.38 0.0K
15:03 51.37 51.37 51.30 51.30 0.0K
15:04 51.37 51.37 51.27 51.27 1.0K
15:05 51.23 51.23 51.23 51.23 0.5K
15:06 51.28 51.28 51.28 51.28 0.0K
15:07 51.28 51.28 51.23 51.24 1.0K
15:08 51.29 51.29 51.29 51.29 0.0K
15:09 51.29 51.29 51.29 51.29 0.0K
15:10 51.29 51.29 51.28 51.29 0.7K
15:11 51.29 51.35 51.25 51.35 0.9K
15:12 51.28 51.31 51.26 51.31 0.1K
15:13 51.20 51.20 51.20 51.20 1.8K
15:14 51.19 51.19 51.02 51.02 4.2K
15:15 51.18 51.18 51.00 51.15 8.3K
15:16 51.07 51.12 51.07 51.12 0.0K
15:17 51.12 51.15 51.12 51.15 0.3K
15:18 51.18 51.19 51.16 51.19 0.4K
15:19 51.28 51.30 51.28 51.30 0.3K
15:20 51.19 51.19 51.00 51.01 1.5K
15:21 51.25 51.25 51.24 51.25 1.1K
15:22 51.25 51.25 51.25 51.25 0.0K
15:23 51.20 51.20 51.08 51.08 4.1K
15:24 51.07 51.08 50.90 50.90 10.6K
15:25 50.85 50.85 50.70 50.70 11.0K
15:26 50.70 50.70 50.60 50.61 6.9K
15:27 50.70 50.70 50.60 50.60 25.0K
15:28 50.49 50.59 50.37 50.40 15.3K
15:29 50.37 50.77 50.37 50.77 1.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし