DJ Basic Resources (DJUSBS)

DJUSBS
🏛️ アメリカ →
442.06
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
09:30 343.28 343.76 343.27 343.73 776.0K
09:31 343.81 343.86 343.72 343.78 152.8K
09:32 343.84 344.15 343.80 343.83 345.9K
09:33 343.79 343.88 343.60 343.60 188.9K
09:34 343.61 343.64 343.36 343.46 154.0K
09:35 343.53 343.53 343.18 343.18 193.7K
09:36 343.15 343.39 343.13 343.39 183.1K
09:37 343.19 343.19 342.83 342.83 314.4K
09:38 342.88 343.07 342.83 343.07 130.6K
09:39 343.07 343.21 342.93 343.21 109.1K
09:40 343.22 343.50 343.22 343.50 176.4K
09:41 343.47 343.50 343.32 343.36 104.5K
09:42 343.30 343.42 343.21 343.39 115.7K
09:43 343.37 343.58 343.37 343.57 83.4K
09:44 343.56 343.59 343.45 343.56 133.0K
09:45 343.65 343.87 343.61 343.87 123.7K
09:46 343.88 343.88 343.61 343.63 114.7K
09:47 343.60 343.62 343.51 343.52 121.7K
09:48 343.52 343.52 343.40 343.43 101.6K
09:49 343.43 343.60 343.43 343.59 98.4K
09:50 343.60 343.65 343.53 343.65 72.7K
09:51 343.66 343.70 343.44 343.44 153.2K
09:52 343.45 343.56 343.39 343.41 100.2K
09:53 343.47 343.57 343.44 343.44 115.6K
09:54 343.55 343.90 343.55 343.90 108.3K
09:55 343.91 343.98 343.86 343.94 227.3K
09:56 343.96 344.05 343.96 344.05 126.9K
09:57 344.04 344.04 343.79 344.02 144.9K
09:58 344.01 344.06 343.99 344.05 172.1K
09:59 343.98 344.02 343.89 343.89 114.4K
10:00 343.97 344.17 343.97 344.16 159.7K
10:01 344.23 344.27 344.16 344.25 103.5K
10:02 344.21 344.40 344.16 344.25 123.4K
10:03 344.23 344.36 344.19 344.36 145.5K
10:04 344.38 344.49 344.38 344.49 88.7K
10:05 344.44 344.47 344.29 344.42 151.9K
10:06 344.43 344.56 344.43 344.49 120.9K
10:07 344.50 344.50 344.37 344.37 71.5K
10:08 344.44 344.58 344.44 344.57 138.5K
10:09 344.52 344.52 344.31 344.31 198.6K
10:10 344.30 344.36 344.11 344.13 192.3K
10:11 344.10 344.49 344.10 344.49 194.1K
10:12 344.43 344.54 344.42 344.54 131.9K
10:13 344.51 344.54 344.46 344.54 128.1K
10:14 344.56 344.56 344.35 344.36 105.8K
10:15 344.36 344.43 344.29 344.43 66.4K
10:16 344.41 344.59 344.41 344.58 108.7K
10:17 344.53 344.53 344.38 344.38 77.0K
10:18 344.37 344.45 344.37 344.41 136.8K
10:19 344.41 344.46 344.39 344.46 94.6K
10:20 344.49 344.51 344.42 344.51 131.6K
10:21 344.58 344.65 344.58 344.62 99.9K
10:22 344.59 344.73 344.59 344.73 82.4K
10:23 344.77 344.80 344.69 344.77 70.7K
10:24 344.74 344.78 344.72 344.78 121.8K
10:25 344.76 344.95 344.76 344.91 133.5K
10:26 344.88 344.88 344.76 344.80 152.1K
10:27 344.82 344.83 344.79 344.83 93.1K
10:28 344.85 344.91 344.61 344.61 125.1K
10:29 344.63 344.70 344.59 344.59 132.6K
10:30 344.54 344.76 344.52 344.73 94.9K
10:31 344.69 344.77 344.63 344.77 158.0K
10:32 344.79 344.81 344.59 344.64 137.9K
10:33 344.64 344.65 344.48 344.54 74.5K
10:34 344.51 344.51 344.32 344.37 101.9K
10:35 344.40 344.40 344.27 344.29 157.4K
10:36 344.29 344.29 344.15 344.17 103.5K
10:37 344.23 344.34 344.13 344.34 123.1K
10:38 344.39 344.48 344.39 344.42 69.7K
10:39 344.48 344.68 344.44 344.68 92.9K
10:40 344.72 344.91 344.70 344.89 158.5K
10:41 344.87 344.95 344.87 344.89 95.2K
10:42 344.87 344.96 344.85 344.96 91.0K
10:43 344.96 345.04 344.96 345.04 92.6K
10:44 345.03 345.11 345.03 345.07 90.5K
10:45 345.05 345.06 345.00 345.03 80.9K
10:46 345.03 345.21 345.00 345.18 175.2K
10:47 345.22 345.22 345.10 345.13 142.8K
10:48 345.13 345.18 345.10 345.18 84.5K
10:49 345.16 345.25 345.15 345.20 58.6K
10:50 345.18 345.23 345.08 345.11 79.6K
10:51 345.11 345.18 345.04 345.09 74.9K
10:52 345.08 345.11 345.04 345.07 51.9K
10:53 345.11 345.13 345.08 345.08 71.1K
10:54 345.07 345.20 345.01 345.18 69.8K
10:55 345.15 345.19 345.12 345.16 75.1K
10:56 345.16 345.22 345.11 345.11 77.9K
10:57 345.06 345.07 344.96 345.04 97.7K
10:58 345.03 345.03 344.91 344.95 78.8K
10:59 344.94 344.94 344.86 344.91 80.7K
11:00 344.87 344.97 344.78 344.97 96.5K
11:01 344.99 345.02 344.85 344.91 61.4K
11:02 344.89 345.00 344.85 345.00 66.3K
11:03 345.01 345.10 345.01 345.07 66.2K
11:04 345.02 345.02 344.82 344.82 52.6K
11:05 344.89 344.89 344.69 344.75 87.1K
11:06 344.76 344.81 344.75 344.76 110.1K
11:07 344.75 344.88 344.71 344.88 129.7K
11:08 344.87 344.97 344.87 344.97 80.7K
11:09 344.94 344.97 344.90 344.90 57.9K
11:10 344.91 344.96 344.91 344.96 79.4K
11:11 344.96 345.12 344.91 345.12 56.4K
11:12 345.11 345.24 345.11 345.24 39.9K
11:13 345.25 345.38 345.22 345.36 84.3K
11:14 345.35 345.38 345.31 345.32 89.7K
11:15 345.32 345.42 345.28 345.37 75.7K
11:16 345.37 345.42 345.36 345.42 59.2K
11:17 345.37 345.37 345.28 345.28 30.7K
11:18 345.27 345.32 345.26 345.31 28.7K
11:19 345.33 345.44 345.33 345.41 111.7K
11:20 345.36 345.40 345.29 345.33 83.7K
11:21 345.25 345.31 345.23 345.28 177.3K
11:22 345.29 345.35 345.28 345.35 95.9K
11:23 345.33 345.34 345.15 345.16 102.7K
11:24 345.16 345.26 345.13 345.14 86.7K
11:25 345.07 345.20 345.04 345.20 114.4K
11:26 345.19 345.34 345.15 345.33 70.4K
11:27 345.35 345.35 345.26 345.26 32.7K
11:28 345.26 345.27 345.20 345.24 57.2K
11:29 345.23 345.24 345.17 345.19 75.8K
11:30 345.25 345.25 345.11 345.14 115.9K
11:31 345.15 345.19 345.13 345.19 154.7K
11:32 345.18 345.24 345.18 345.20 73.2K
11:33 345.22 345.22 345.12 345.16 68.1K
11:34 345.16 345.16 345.01 345.06 76.6K
11:35 345.06 345.12 345.04 345.12 78.6K
11:36 345.13 345.18 345.11 345.11 76.5K
11:37 345.13 345.15 345.04 345.04 80.2K
11:38 345.03 345.04 344.96 344.96 43.4K
11:39 344.89 344.94 344.88 344.90 68.8K
11:40 344.87 344.89 344.80 344.80 67.9K
11:41 344.78 344.78 344.66 344.70 72.7K
11:42 344.70 344.82 344.67 344.67 94.8K
11:43 344.71 344.71 344.65 344.66 67.9K
11:44 344.66 344.66 344.50 344.51 79.7K
11:45 344.51 344.52 344.45 344.45 83.3K
11:46 344.45 344.57 344.45 344.53 52.9K
11:47 344.52 344.54 344.45 344.48 74.1K
11:48 344.47 344.54 344.47 344.52 47.8K
11:49 344.50 344.52 344.46 344.48 56.6K
11:50 344.49 344.52 344.46 344.52 78.0K
11:51 344.53 344.53 344.47 344.51 41.1K
11:52 344.50 344.52 344.47 344.47 100.2K
11:53 344.46 344.46 344.37 344.39 89.4K
11:54 344.39 344.41 344.37 344.41 42.5K
11:55 344.41 344.59 344.41 344.59 102.3K
11:56 344.64 344.74 344.64 344.74 78.4K
11:57 344.74 344.87 344.73 344.87 59.6K
11:58 344.89 344.89 344.83 344.83 60.1K
11:59 344.83 344.94 344.82 344.90 391.7K
12:00 344.89 344.89 344.79 344.82 60.5K
12:01 344.81 344.87 344.81 344.87 107.3K
12:02 344.88 344.90 344.75 344.75 117.9K
12:03 344.72 344.81 344.71 344.73 106.8K
12:04 344.73 344.75 344.62 344.62 63.1K
12:05 344.62 344.66 344.53 344.53 111.4K
12:06 344.51 344.51 344.36 344.36 116.3K
12:07 344.36 344.47 344.36 344.47 113.6K
12:08 344.45 344.47 344.43 344.45 83.5K
12:09 344.45 344.49 344.45 344.45 154.4K
12:10 344.47 344.55 344.42 344.44 195.3K
12:11 344.44 344.45 344.33 344.33 116.7K
12:12 344.32 344.32 344.27 344.28 34.6K
12:13 344.30 344.50 344.30 344.48 62.3K
12:14 344.48 344.49 344.46 344.48 45.7K
12:15 344.50 344.54 344.46 344.47 66.7K
12:16 344.47 344.54 344.47 344.54 66.9K
12:17 344.53 344.54 344.50 344.54 69.3K
12:18 344.55 344.68 344.54 344.65 168.3K
12:19 344.67 344.71 344.66 344.69 76.8K
12:20 344.65 344.87 344.64 344.86 99.5K
12:21 344.86 344.92 344.82 344.92 68.7K
12:22 344.93 344.95 344.89 344.90 95.2K
12:23 344.91 344.96 344.90 344.94 140.8K
12:24 344.94 344.94 344.82 344.82 45.0K
12:25 344.84 344.84 344.77 344.84 45.0K
12:26 344.81 344.82 344.78 344.80 39.0K
12:27 344.79 344.82 344.78 344.80 34.7K
12:28 344.80 344.88 344.80 344.88 44.5K
12:29 344.89 344.89 344.78 344.78 38.8K
12:30 344.76 344.81 344.76 344.80 63.5K
12:31 344.76 344.79 344.73 344.78 86.8K
12:32 344.77 344.77 344.74 344.77 26.3K
12:33 344.80 344.82 344.78 344.81 41.6K
12:34 344.81 344.81 344.63 344.63 132.1K
12:35 344.62 344.62 344.55 344.57 46.2K
12:36 344.58 344.61 344.52 344.54 41.7K
12:37 344.55 344.59 344.52 344.59 38.0K
12:38 344.59 344.64 344.59 344.64 23.8K
12:39 344.63 344.64 344.62 344.63 62.2K
12:40 344.62 344.69 344.59 344.59 75.4K
12:41 344.58 344.62 344.56 344.62 46.8K
12:42 344.62 344.70 344.61 344.70 62.5K
12:43 344.70 344.78 344.70 344.78 80.5K
12:44 344.79 344.86 344.79 344.86 132.8K
12:45 344.92 344.98 344.92 344.94 98.2K
12:46 344.96 344.96 344.85 344.85 41.3K
12:47 344.88 344.88 344.83 344.84 48.7K
12:48 344.84 344.87 344.82 344.86 66.5K
12:49 344.86 344.87 344.80 344.80 48.1K
12:50 344.80 344.86 344.80 344.84 61.8K
12:51 344.84 344.85 344.80 344.84 49.4K
12:52 344.85 344.94 344.85 344.94 33.0K
12:53 344.94 345.00 344.94 344.95 74.3K
12:54 344.95 344.95 344.93 344.94 56.5K
12:55 344.94 345.02 344.94 344.98 74.3K
12:56 344.99 345.10 344.99 345.10 32.8K
12:57 345.14 345.15 345.10 345.15 61.0K
12:58 345.16 345.16 345.09 345.09 34.4K
12:59 345.08 345.08 345.03 345.04 39.6K
13:00 345.06 345.17 345.04 345.17 119.1K
13:01 345.18 345.18 345.14 345.15 176.0K
13:02 345.14 345.16 345.13 345.16 53.0K
13:03 345.16 345.21 345.16 345.19 73.7K
13:04 345.19 345.28 345.19 345.24 83.3K
13:05 345.25 345.25 345.20 345.20 39.3K
13:06 345.20 345.21 345.16 345.17 90.9K
13:07 345.15 345.23 345.15 345.21 56.9K
13:08 345.21 345.22 345.18 345.19 51.4K
13:09 345.20 345.32 345.20 345.28 63.7K
13:10 345.29 345.33 345.25 345.25 27.8K
13:11 345.22 345.24 345.20 345.20 42.7K
13:12 345.21 345.31 345.21 345.29 48.9K
13:13 345.31 345.33 345.27 345.30 52.9K
13:14 345.30 345.32 345.25 345.29 44.8K
13:15 345.29 345.32 345.28 345.30 53.9K
13:16 345.29 345.29 345.26 345.26 39.7K
13:17 345.24 345.29 345.23 345.29 80.2K
13:18 345.29 345.29 345.17 345.17 65.2K
13:19 345.18 345.18 345.07 345.11 39.8K
13:20 345.11 345.13 345.09 345.11 35.5K
13:21 345.09 345.14 345.09 345.13 48.9K
13:22 345.13 345.17 345.13 345.16 70.5K
13:23 345.16 345.16 345.06 345.07 58.5K
13:24 345.07 345.15 345.07 345.11 34.0K
13:25 345.06 345.09 345.05 345.05 65.5K
13:26 345.05 345.05 344.99 345.00 77.8K
13:27 344.99 345.04 344.99 345.00 53.4K
13:28 345.00 345.01 344.98 344.99 58.4K
13:29 345.01 345.10 345.01 345.07 47.1K
13:30 345.07 345.10 345.06 345.06 59.8K
13:31 345.06 345.17 345.04 345.17 83.5K
13:32 345.17 345.20 345.12 345.13 68.3K
13:33 345.13 345.13 345.03 345.05 56.5K
13:34 345.07 345.07 344.97 345.03 50.6K
13:35 345.05 345.06 344.99 345.03 42.8K
13:36 345.03 345.03 344.94 345.01 111.4K
13:37 345.02 345.11 345.02 345.11 46.8K
13:38 345.11 345.11 345.06 345.09 41.1K
13:39 345.08 345.18 345.07 345.18 54.3K
13:40 345.19 345.23 345.19 345.20 63.0K
13:41 345.21 345.21 345.11 345.12 52.3K
13:42 345.12 345.12 344.98 344.98 49.5K
13:43 344.99 345.06 344.99 345.06 35.3K
13:44 345.06 345.06 345.00 345.02 27.9K
13:45 345.05 345.06 345.02 345.02 51.1K
13:46 345.00 345.01 344.95 345.01 54.1K
13:47 345.01 345.02 344.99 345.00 38.7K
13:48 344.99 344.99 344.95 344.98 33.7K
13:49 344.96 344.96 344.91 344.92 108.0K
13:50 344.89 344.98 344.89 344.98 54.9K
13:51 344.96 345.01 344.96 344.96 38.3K
13:52 344.94 344.95 344.88 344.90 57.7K
13:53 344.92 344.93 344.86 344.87 46.6K
13:54 344.87 344.93 344.84 344.93 54.2K
13:55 344.95 344.95 344.92 344.94 59.6K
13:56 344.97 344.97 344.89 344.91 61.9K
13:57 344.92 344.95 344.92 344.95 44.7K
13:58 344.95 344.97 344.91 344.97 36.6K
13:59 344.99 345.01 344.96 344.96 64.0K
14:00 344.97 344.97 344.90 344.90 83.9K
14:01 344.92 344.92 344.78 344.85 105.1K
14:02 344.85 344.87 344.84 344.85 62.7K
14:03 344.85 344.85 344.81 344.84 35.9K
14:04 344.91 344.93 344.83 344.83 70.0K
14:05 344.84 344.88 344.82 344.82 44.1K
14:06 344.82 344.87 344.82 344.86 34.6K
14:07 344.85 345.01 344.84 345.01 96.2K
14:08 345.00 345.07 345.00 345.04 69.7K
14:09 345.04 345.06 345.04 345.04 30.1K
14:10 345.04 345.11 345.04 345.11 46.0K
14:11 345.13 345.14 345.11 345.14 60.9K
14:12 345.14 345.14 345.07 345.09 41.9K
14:13 345.12 345.16 345.09 345.15 46.4K
14:14 345.16 345.17 345.12 345.14 32.0K
14:15 345.14 345.15 345.12 345.12 38.6K
14:16 345.12 345.12 344.94 344.94 64.1K
14:17 344.92 344.92 344.85 344.85 102.2K
14:18 344.84 344.84 344.75 344.76 46.9K
14:19 344.80 344.83 344.77 344.80 57.2K
14:20 344.80 344.80 344.67 344.67 534.7K
14:21 344.67 344.68 344.16 344.25 202.3K
14:22 344.25 344.28 344.18 344.23 171.7K
14:23 344.22 344.35 344.17 344.35 63.2K
14:24 344.35 344.50 344.35 344.43 99.3K
14:25 344.43 344.45 344.40 344.41 94.3K
14:26 344.43 344.43 344.22 344.22 66.4K
14:27 344.22 344.22 344.11 344.14 49.6K
14:28 344.11 344.12 343.79 343.79 111.6K
14:29 343.79 343.79 343.67 343.69 144.3K
14:30 343.67 343.76 343.62 343.76 104.6K
14:31 343.76 343.76 343.53 343.67 122.3K
14:32 343.65 343.66 343.60 343.60 62.9K
14:33 343.61 343.70 343.61 343.70 99.8K
14:34 343.64 343.65 343.55 343.64 94.1K
14:35 343.64 343.68 343.64 343.67 84.9K
14:36 343.71 343.82 343.71 343.81 85.8K
14:37 343.81 343.94 343.75 343.94 80.9K
14:38 344.03 344.16 344.03 344.15 96.9K
14:39 344.21 344.21 344.13 344.13 106.1K
14:40 344.07 344.13 343.96 343.96 86.2K
14:41 343.95 343.95 343.84 343.84 110.6K
14:42 343.82 343.84 343.77 343.80 51.9K
14:43 343.82 343.99 343.82 343.99 96.1K
14:44 344.01 344.07 343.99 344.07 72.2K
14:45 344.08 344.21 344.08 344.21 80.7K
14:46 344.21 344.31 344.21 344.27 82.5K
14:47 344.28 344.28 344.23 344.25 75.0K
14:48 344.24 344.28 344.22 344.28 42.6K
14:49 344.27 344.39 344.27 344.39 50.4K
14:50 344.39 344.45 344.39 344.42 46.2K
14:51 344.38 344.41 344.33 344.40 60.7K
14:52 344.41 344.41 344.28 344.30 174.2K
14:53 344.29 344.36 344.29 344.36 58.4K
14:54 344.37 344.43 344.36 344.43 39.0K
14:55 344.43 344.55 344.41 344.53 94.8K
14:56 344.54 344.56 344.50 344.51 182.2K
14:57 344.51 344.59 344.50 344.59 57.1K
14:58 344.62 344.62 344.53 344.53 100.9K
14:59 344.52 344.60 344.52 344.54 62.3K
15:00 344.50 344.51 344.26 344.28 94.8K
15:01 344.27 344.27 344.24 344.24 60.6K
15:02 344.22 344.31 344.18 344.18 72.7K
15:03 344.09 344.14 344.09 344.12 69.7K
15:04 344.10 344.10 343.93 343.95 389.2K
15:05 343.92 343.95 343.84 343.92 78.4K
15:06 343.92 344.01 343.90 343.95 111.9K
15:07 343.95 343.95 343.87 343.91 43.6K
15:08 343.92 344.12 343.91 344.12 99.9K
15:09 344.11 344.19 344.11 344.19 61.4K
15:10 344.20 344.34 344.18 344.30 101.1K
15:11 344.29 344.32 344.27 344.29 64.9K
15:12 344.29 344.46 344.28 344.46 92.4K
15:13 344.47 344.58 344.47 344.58 101.3K
15:14 344.55 344.55 344.33 344.33 115.4K
15:15 344.35 344.37 344.26 344.33 121.5K
15:16 344.32 344.39 344.28 344.36 60.9K
15:17 344.35 344.36 344.33 344.35 67.6K
15:18 344.35 344.42 344.35 344.41 52.1K
15:19 344.44 344.54 344.43 344.53 86.3K
15:20 344.57 344.61 344.55 344.58 77.2K
15:21 344.58 344.58 344.48 344.48 75.1K
15:22 344.49 344.49 344.42 344.47 143.1K
15:23 344.46 344.48 344.45 344.48 81.9K
15:24 344.51 344.55 344.50 344.53 90.7K
15:25 344.53 344.53 344.43 344.49 119.2K
15:26 344.49 344.49 344.44 344.44 132.1K
15:27 344.44 344.44 344.37 344.44 78.6K
15:28 344.44 344.50 344.40 344.50 98.6K
15:29 344.52 344.52 344.32 344.33 109.0K
15:30 344.38 344.46 344.38 344.41 120.1K
15:31 344.42 344.45 344.40 344.41 93.9K
15:32 344.43 344.49 344.43 344.48 104.3K
15:33 344.48 344.51 344.43 344.51 114.6K
15:34 344.50 344.55 344.43 344.43 175.0K
15:35 344.44 344.54 344.43 344.52 121.6K
15:36 344.51 344.51 344.38 344.39 89.7K
15:37 344.40 344.41 344.32 344.32 84.0K
15:38 344.33 344.45 344.32 344.44 186.7K
15:39 344.45 344.54 344.43 344.53 97.9K
15:40 344.53 344.57 344.49 344.49 126.3K
15:41 344.48 344.55 344.48 344.51 79.2K
15:42 344.51 344.60 344.51 344.56 270.6K
15:43 344.54 344.56 344.48 344.48 156.7K
15:44 344.48 344.53 344.46 344.47 136.3K
15:45 344.52 344.64 344.50 344.50 142.9K
15:46 344.46 344.56 344.39 344.56 138.9K
15:47 344.57 344.58 344.52 344.57 139.0K
15:48 344.58 344.64 344.55 344.61 204.9K
15:49 344.62 344.65 344.52 344.54 323.9K
15:50 344.46 344.97 344.44 344.92 381.0K
15:51 344.88 344.98 344.86 344.98 301.8K
15:52 344.98 345.10 344.98 345.08 274.6K
15:53 345.10 345.27 345.10 345.22 353.5K
15:54 345.23 345.41 345.20 345.25 419.7K
15:55 345.23 345.30 345.15 345.30 523.6K
15:56 345.43 345.54 345.43 345.49 569.4K
15:57 345.46 345.59 345.44 345.59 587.5K
15:58 345.60 345.67 345.55 345.55 797.7K
15:59 345.54 345.75 345.53 345.62 7,787.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし