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 53.66 53.66 53.66 53.66 0.3K
09:15 54.00 54.00 53.99 53.99 0.7K
09:16 53.87 53.87 53.73 53.73 0.4K
09:17 54.00 54.00 53.72 53.72 4.5K
09:18 53.74 53.74 53.63 53.74 1.2K
09:19 53.48 53.50 53.48 53.50 2.6K
09:20 53.50 53.50 53.44 53.46 1.0K
09:21 53.38 53.38 53.28 53.28 0.3K
09:22 53.25 53.29 53.25 53.29 1.1K
09:23 53.29 53.29 53.29 53.29 0.3K
09:24 53.51 53.66 53.51 53.66 0.2K
09:25 53.67 53.67 53.62 53.62 0.6K
09:26 53.63 53.63 53.63 53.63 0.1K
09:27 53.60 53.60 53.52 53.52 0.1K
09:28 53.52 53.52 53.52 53.52 0.0K
09:29 53.51 53.51 53.30 53.30 1.1K
09:30 53.14 53.22 53.14 53.20 0.2K
09:31 53.15 53.15 53.15 53.15 0.4K
09:32 53.14 53.14 53.14 53.14 1.1K
09:33 53.14 53.14 53.01 53.01 1.0K
09:34 53.09 53.23 53.09 53.23 0.4K
09:35 53.01 53.15 53.01 53.15 2.5K
09:36 53.14 53.24 53.14 53.24 0.2K
09:38 53.06 53.10 53.06 53.10 0.3K
09:39 53.22 53.22 53.22 53.22 1.0K
09:40 53.25 53.30 53.25 53.30 0.4K
09:42 53.30 53.30 53.30 53.30 0.0K
09:43 53.30 53.30 53.30 53.30 0.1K
09:44 53.41 53.41 53.41 53.41 0.0K
09:45 53.32 53.40 53.30 53.40 0.1K
09:46 53.41 53.42 53.41 53.42 0.0K
09:47 53.43 53.43 53.43 53.43 0.3K
09:48 53.45 53.45 53.45 53.45 0.1K
09:49 53.50 53.59 53.50 53.50 1.2K
09:50 53.60 53.75 53.60 53.75 5.5K
09:51 53.71 53.71 53.71 53.71 0.0K
09:52 53.60 53.70 53.60 53.60 0.0K
09:53 53.60 53.62 53.60 53.62 0.0K
09:54 53.71 53.71 53.71 53.71 0.0K
09:55 53.70 53.70 53.70 53.70 0.0K
09:57 53.59 53.99 53.59 53.93 7.1K
09:58 53.92 53.92 53.92 53.92 0.0K
09:59 53.89 53.89 53.89 53.89 0.0K
10:00 53.91 53.91 53.77 53.77 0.1K
10:01 53.83 53.84 53.83 53.84 0.0K
10:02 53.84 53.84 53.84 53.84 0.0K
10:04 53.74 53.74 53.74 53.74 0.0K
10:05 53.74 53.74 53.72 53.72 0.3K
10:07 53.65 53.79 53.65 53.75 0.7K
10:08 53.67 53.67 53.67 53.67 0.1K
10:09 53.61 53.61 53.52 53.52 1.1K
10:11 53.57 53.57 53.57 53.57 0.1K
10:12 53.50 53.50 53.50 53.50 0.8K
10:13 53.50 53.50 53.50 53.50 5.0K
10:14 53.46 53.54 53.46 53.54 0.2K
10:15 53.54 53.54 53.40 53.40 0.6K
10:18 53.50 53.50 53.50 53.50 0.0K
10:19 53.49 53.49 53.49 53.49 0.0K
10:21 53.47 53.47 53.47 53.47 0.3K
10:22 53.55 53.55 53.43 53.43 0.1K
10:24 53.43 53.43 53.43 53.43 0.2K
10:26 53.53 53.54 53.53 53.54 0.4K
10:27 53.44 53.44 53.44 53.44 0.2K
10:28 53.52 53.52 53.52 53.52 0.0K
10:29 53.55 53.55 53.55 53.55 0.1K
10:31 53.50 53.50 53.50 53.50 0.2K
10:32 53.55 53.55 53.55 53.55 0.0K
10:34 53.55 53.55 53.55 53.55 0.0K
10:36 53.55 53.55 53.55 53.55 0.0K
10:37 53.50 53.50 53.50 53.50 0.3K
10:38 53.55 53.55 53.55 53.55 0.4K
10:40 53.55 53.55 53.55 53.55 0.0K
10:43 53.59 53.67 53.59 53.67 0.7K
10:44 53.65 53.65 53.65 53.65 0.1K
10:46 53.64 53.64 53.64 53.64 0.1K
10:47 53.64 53.64 53.64 53.64 0.6K
10:48 53.65 53.65 53.65 53.65 0.0K
10:49 53.64 53.64 53.64 53.64 0.1K
10:51 53.76 53.76 53.76 53.76 0.1K
10:52 53.64 53.64 53.60 53.60 0.4K
10:53 53.60 53.60 53.60 53.60 0.1K
10:55 53.51 53.51 53.51 53.51 0.0K
10:56 53.65 53.65 53.65 53.65 0.1K
10:58 53.53 53.53 53.53 53.53 0.4K
10:59 53.43 53.43 53.43 53.43 1.8K
11:00 53.43 53.60 53.43 53.60 0.5K
11:01 53.55 53.55 53.55 53.55 0.0K
11:05 53.42 53.45 53.42 53.45 0.3K
11:06 53.57 53.57 53.57 53.57 0.0K
11:07 53.47 53.47 53.47 53.47 0.0K
11:10 53.50 53.50 53.50 53.50 0.1K
11:12 53.50 53.50 53.50 53.50 0.0K
11:15 53.45 53.45 53.45 53.45 0.7K
11:16 53.44 53.52 53.44 53.52 1.1K
11:17 53.52 53.52 53.41 53.41 1.2K
11:19 53.50 53.50 53.50 53.50 0.0K
11:20 53.39 53.39 53.39 53.39 0.1K
11:23 53.39 53.39 53.39 53.39 0.0K
11:26 53.38 53.38 53.38 53.38 0.1K
11:28 53.31 53.31 53.31 53.31 1.4K
11:29 53.39 53.39 53.39 53.39 0.1K
11:30 53.40 53.40 53.40 53.40 0.0K
11:31 53.49 53.49 53.49 53.49 0.2K
11:32 53.48 53.48 53.48 53.48 0.2K
11:33 53.40 53.40 53.40 53.40 0.3K
11:34 53.47 53.47 53.47 53.47 0.0K
11:36 53.32 53.32 53.21 53.21 0.9K
11:37 53.13 53.13 53.13 53.13 0.1K
11:38 53.14 53.14 53.14 53.14 0.2K
11:39 53.15 53.19 53.15 53.19 0.1K
11:41 53.19 53.19 53.18 53.18 0.0K
11:42 53.14 53.14 53.11 53.11 0.8K
11:43 53.15 53.15 53.15 53.15 0.0K
11:44 53.23 53.23 53.23 53.23 0.0K
11:46 53.22 53.22 53.22 53.22 0.1K
11:47 53.21 53.21 53.21 53.21 0.0K
11:48 53.26 53.26 53.26 53.26 0.0K
11:52 53.16 53.16 53.16 53.16 0.1K
11:53 53.31 53.31 53.31 53.31 0.0K
11:54 53.29 53.29 53.27 53.27 0.0K
11:55 53.34 53.34 53.34 53.34 0.0K
11:56 53.40 53.40 53.40 53.40 0.0K
11:57 53.34 53.34 53.25 53.25 0.1K
11:58 53.35 53.35 53.21 53.21 0.2K
12:00 53.27 53.27 53.27 53.27 0.0K
12:03 53.21 53.21 53.21 53.21 0.0K
12:04 53.21 53.21 53.20 53.20 0.5K
12:05 53.32 53.32 53.32 53.32 2.4K
12:06 53.15 53.20 53.15 53.20 2.1K
12:13 53.19 53.19 53.19 53.19 0.0K
12:18 53.11 53.11 53.08 53.08 2.3K
12:19 53.05 53.13 53.05 53.13 4.4K
12:25 53.11 53.15 53.11 53.15 0.0K
12:26 53.18 53.23 53.18 53.23 0.0K
12:28 53.22 53.22 53.21 53.21 0.1K
12:29 53.12 53.12 53.12 53.12 0.0K
12:30 53.16 53.16 53.16 53.16 0.1K
12:32 53.21 53.21 53.21 53.21 0.0K
12:36 53.06 53.06 53.06 53.06 0.5K
12:38 53.02 53.02 53.02 53.02 0.5K
12:43 53.15 53.15 53.15 53.15 0.1K
12:44 53.19 53.19 53.19 53.19 0.0K
12:45 53.18 53.18 53.18 53.18 0.0K
12:55 53.18 53.18 53.18 53.18 0.0K
12:57 53.10 53.10 53.10 53.10 0.1K
13:01 53.12 53.12 53.12 53.12 0.0K
13:03 53.18 53.18 53.18 53.18 0.0K
13:04 53.11 53.11 53.11 53.11 0.1K
13:06 53.11 53.13 53.11 53.13 0.9K
13:08 53.15 53.15 53.15 53.15 0.5K
13:09 53.25 53.25 53.25 53.25 0.1K
13:10 53.16 53.16 53.16 53.16 0.1K
13:13 53.13 53.14 53.13 53.14 0.4K
13:14 53.14 53.14 53.14 53.14 0.0K
13:15 53.10 53.10 53.08 53.08 0.5K
13:18 53.13 53.13 53.13 53.13 0.1K
13:19 53.10 53.10 53.10 53.10 0.1K
13:20 53.04 53.04 53.04 53.04 0.3K
13:21 53.14 53.14 53.14 53.14 0.0K
13:22 53.14 53.14 53.14 53.14 0.0K
13:24 53.14 53.14 53.14 53.14 0.1K
13:27 53.14 53.14 53.14 53.14 0.0K
13:28 53.04 53.04 53.04 53.04 0.2K
13:31 53.04 53.04 53.04 53.04 0.2K
13:34 53.03 53.03 53.03 53.03 0.2K
13:35 53.13 53.13 53.13 53.13 0.0K
13:36 53.01 53.01 53.01 53.01 0.9K
13:37 53.00 53.00 52.90 52.90 6.3K
13:39 52.91 52.93 52.91 52.93 0.8K
13:40 52.70 52.70 52.70 52.70 4.4K
13:41 52.78 52.78 52.78 52.78 0.4K
13:42 52.50 52.50 52.50 52.50 4.3K
13:43 52.70 52.79 52.69 52.72 1.1K
13:45 52.83 52.83 52.70 52.70 0.1K
13:46 52.83 52.83 52.83 52.83 0.0K
13:47 52.87 52.87 52.87 52.87 0.0K
13:49 52.85 52.85 52.85 52.85 0.0K
13:50 52.80 52.80 52.72 52.72 0.2K
13:52 52.65 52.65 52.65 52.65 0.6K
13:53 52.65 52.65 52.55 52.55 0.0K
13:55 52.73 52.73 52.73 52.73 0.0K
13:57 52.80 52.80 52.80 52.80 0.1K
13:58 52.73 52.79 52.73 52.79 0.3K
13:59 52.76 52.76 52.76 52.76 0.2K
14:01 52.80 52.80 52.80 52.80 0.2K
14:02 52.65 52.65 52.65 52.65 1.2K
14:03 52.56 52.56 52.56 52.56 0.1K
14:04 52.58 52.70 52.58 52.66 0.2K
14:05 52.64 52.64 52.64 52.64 0.0K
14:07 52.56 52.60 52.56 52.60 0.0K
14:09 52.61 52.61 52.61 52.61 0.0K
14:10 52.51 52.64 52.51 52.64 1.0K
14:11 52.80 52.80 52.79 52.80 5.5K
14:12 52.80 52.80 52.80 52.80 0.4K
14:13 52.70 52.70 52.70 52.70 1.6K
14:14 52.78 52.78 52.75 52.75 0.2K
14:15 52.80 52.80 52.80 52.80 0.1K
14:17 52.66 52.66 52.66 52.66 0.5K
14:18 52.65 52.65 52.65 52.65 0.5K
14:19 52.67 52.75 52.67 52.75 0.1K
14:20 52.66 52.66 52.66 52.66 0.2K
14:21 52.68 52.68 52.68 52.68 0.0K
14:22 52.50 52.67 52.50 52.67 6.6K
14:23 52.67 52.67 52.67 52.67 0.0K
14:25 52.66 52.66 52.66 52.66 0.1K
14:26 52.71 52.75 52.69 52.75 0.5K
14:27 52.75 52.75 52.53 52.53 0.5K
14:28 52.57 52.60 52.57 52.60 0.2K
14:30 52.65 52.65 52.65 52.65 0.1K
14:31 52.67 52.67 52.67 52.67 0.0K
14:32 52.67 52.67 52.67 52.67 1.0K
14:33 52.67 52.67 52.67 52.67 1.0K
14:34 52.75 52.79 52.75 52.79 0.4K
14:35 52.75 52.79 52.75 52.79 0.1K
14:36 52.79 52.79 52.79 52.79 0.0K
14:37 52.75 52.75 52.61 52.61 0.5K
14:38 52.68 52.68 52.68 52.68 0.0K
14:39 52.68 52.74 52.68 52.74 0.1K
14:40 52.74 52.74 52.74 52.74 0.0K
14:41 52.76 52.76 52.76 52.76 0.1K
14:42 52.76 52.76 52.74 52.74 0.1K
14:44 52.78 52.79 52.78 52.79 0.9K
14:45 52.75 52.75 52.75 52.75 0.0K
14:46 52.79 52.79 52.75 52.75 0.1K
14:47 52.79 52.79 52.79 52.79 0.0K
14:48 52.75 52.75 52.75 52.75 0.3K
14:49 52.70 52.77 52.69 52.69 0.4K
14:50 52.93 53.46 52.93 53.30 19.1K
14:51 53.06 53.08 53.06 53.08 0.1K
14:52 53.51 53.51 53.39 53.39 5.8K
14:53 53.20 53.20 53.19 53.19 0.0K
14:54 53.19 53.31 53.18 53.31 0.1K
14:55 53.13 53.18 53.13 53.18 0.0K
14:56 53.25 53.25 53.25 53.25 0.0K
14:57 53.25 53.25 53.19 53.25 0.0K
14:58 53.20 53.20 53.17 53.17 0.1K
14:59 53.20 53.35 53.20 53.35 0.4K
15:00 53.00 53.12 53.00 53.09 4.6K
15:01 53.08 53.10 53.08 53.08 0.0K
15:02 53.12 53.39 53.10 53.15 1.2K
15:03 53.22 53.22 53.07 53.10 0.4K
15:04 53.11 53.23 53.11 53.15 0.0K
15:05 53.11 53.11 53.11 53.11 0.0K
15:06 53.12 53.12 53.12 53.12 0.0K
15:07 53.15 53.15 53.15 53.15 0.0K
15:08 53.12 53.29 53.12 53.29 0.0K
15:09 53.18 53.28 53.16 53.16 0.0K
15:10 53.12 53.12 53.06 53.06 3.9K
15:11 53.05 53.06 53.05 53.06 0.0K
15:12 53.04 53.09 53.04 53.08 0.1K
15:14 53.11 53.16 53.11 53.16 0.0K
15:15 53.14 53.14 53.01 53.01 3.2K
15:16 53.01 53.02 53.01 53.02 0.6K
15:17 53.02 53.03 53.02 53.03 0.7K
15:18 53.01 53.01 53.01 53.01 0.0K
15:19 52.70 52.70 52.70 52.70 2.7K
15:21 53.05 53.05 53.04 53.04 0.1K
15:22 52.94 53.03 52.94 53.03 2.9K
15:23 52.98 53.00 52.98 53.00 0.3K
15:24 52.99 53.00 52.99 53.00 0.8K
15:25 53.00 53.00 53.00 53.00 0.1K
15:26 53.02 53.03 53.02 53.03 3.2K
15:27 53.20 53.20 53.20 53.20 2.0K
15:28 52.96 53.19 52.96 53.19 1.3K
15:29 53.01 53.30 52.99 53.05 2.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし