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
09:30 345.44 345.44 344.46 345.08 883.3K
09:31 345.20 345.49 344.95 345.23 320.7K
09:32 345.43 346.02 345.43 345.86 199.0K
09:33 345.88 346.07 345.86 345.91 204.6K
09:34 345.90 346.15 345.66 345.66 160.3K
09:35 345.60 345.84 345.60 345.76 207.8K
09:36 345.86 345.86 345.49 345.56 174.3K
09:37 345.55 345.55 345.13 345.13 254.8K
09:38 344.98 345.06 344.87 345.03 124.3K
09:39 345.08 345.30 345.00 345.16 148.4K
09:40 345.12 345.12 344.76 344.87 112.4K
09:41 344.86 345.07 344.82 344.86 173.3K
09:42 344.99 345.02 344.94 344.96 102.4K
09:43 344.94 344.96 344.79 344.87 130.1K
09:44 344.90 344.92 344.77 344.90 172.2K
09:45 344.86 344.89 344.68 344.68 168.5K
09:46 344.67 344.68 344.33 344.34 198.3K
09:47 344.31 344.49 344.31 344.47 135.7K
09:48 344.56 344.74 344.54 344.73 89.6K
09:49 344.88 344.88 344.64 344.75 170.0K
09:50 344.70 344.96 344.70 344.78 119.2K
09:51 344.78 344.91 344.75 344.84 129.5K
09:52 344.85 345.25 344.85 345.25 95.6K
09:53 345.37 345.45 345.35 345.45 126.8K
09:54 345.45 345.68 345.44 345.68 313.7K
09:55 345.65 345.73 345.51 345.73 146.8K
09:56 345.70 345.70 345.46 345.55 132.3K
09:57 345.57 345.57 345.47 345.48 117.4K
09:58 345.43 345.44 345.33 345.44 63.1K
09:59 345.45 345.57 345.45 345.53 117.5K
10:00 345.54 345.57 345.23 345.23 152.3K
10:01 345.29 345.49 345.16 345.19 267.8K
10:02 345.28 345.35 345.24 345.27 89.5K
10:03 345.28 345.34 345.06 345.08 100.3K
10:04 345.03 345.07 344.95 345.07 215.8K
10:05 345.07 345.23 345.02 345.21 189.5K
10:06 345.35 345.36 345.22 345.22 141.8K
10:07 345.21 345.24 344.99 345.12 113.6K
10:08 345.13 345.16 344.82 345.06 112.0K
10:09 345.04 345.04 344.78 344.78 109.9K
10:10 344.78 344.78 344.40 344.43 185.5K
10:11 344.38 344.50 344.35 344.38 107.4K
10:12 344.35 344.41 344.29 344.29 96.8K
10:13 344.31 344.34 344.24 344.34 89.8K
10:14 344.34 344.51 344.31 344.51 69.7K
10:15 344.51 344.53 344.38 344.52 270.9K
10:16 344.54 344.62 344.54 344.62 62.4K
10:17 344.62 344.81 344.62 344.80 94.6K
10:18 344.76 344.90 344.76 344.90 126.6K
10:19 344.91 344.91 344.78 344.81 79.4K
10:20 344.82 344.82 344.61 344.77 112.0K
10:21 344.75 345.01 344.75 344.91 232.1K
10:22 344.93 345.09 344.92 345.06 101.5K
10:23 345.18 345.31 345.18 345.29 90.2K
10:24 345.30 345.42 345.23 345.42 117.3K
10:25 345.44 345.46 345.18 345.18 99.1K
10:26 345.19 345.26 345.12 345.26 124.1K
10:27 345.37 345.43 345.30 345.40 103.1K
10:28 345.32 345.32 345.12 345.23 83.5K
10:29 345.22 345.25 345.11 345.11 57.4K
10:30 345.09 345.14 345.06 345.06 87.3K
10:31 345.02 345.02 344.78 344.83 135.7K
10:32 344.77 344.77 344.65 344.72 132.4K
10:33 344.74 344.77 344.65 344.65 101.8K
10:34 344.63 344.77 344.63 344.69 92.7K
10:35 344.58 344.60 344.52 344.60 101.5K
10:36 344.54 344.76 344.54 344.76 101.3K
10:37 344.81 344.81 344.54 344.57 131.3K
10:38 344.58 344.76 344.57 344.74 110.0K
10:39 344.82 345.14 344.82 345.13 144.5K
10:40 345.12 345.13 345.08 345.13 86.8K
10:41 345.17 345.29 345.17 345.29 89.8K
10:42 345.31 345.40 345.30 345.37 101.8K
10:43 345.38 345.38 345.30 345.30 55.2K
10:44 345.27 345.27 345.03 345.04 126.6K
10:45 345.04 345.10 345.04 345.09 105.3K
10:46 344.94 344.94 344.67 344.70 137.6K
10:47 344.71 344.83 344.71 344.77 145.1K
10:48 344.76 345.05 344.74 345.05 129.5K
10:49 345.10 345.56 345.10 345.56 149.3K
10:50 345.58 345.59 345.52 345.59 92.0K
10:51 345.60 345.82 345.58 345.80 93.9K
10:52 345.84 345.89 345.69 345.76 122.4K
10:53 345.80 345.80 345.70 345.70 90.0K
10:54 345.71 345.84 345.71 345.77 107.2K
10:55 345.73 345.87 345.69 345.87 94.6K
10:56 345.86 346.12 345.84 346.09 130.1K
10:57 346.09 346.16 346.06 346.09 95.5K
10:58 346.11 346.20 346.04 346.12 75.5K
10:59 346.11 346.11 346.04 346.09 91.0K
11:00 346.05 346.14 345.93 346.05 97.4K
11:01 346.09 346.15 346.05 346.13 55.7K
11:02 346.15 346.21 346.07 346.16 118.6K
11:03 346.20 346.24 346.12 346.13 81.0K
11:04 346.06 346.12 346.02 346.02 72.1K
11:05 346.03 346.13 346.03 346.09 100.1K
11:06 346.18 346.19 346.13 346.19 136.1K
11:07 346.20 346.56 346.17 346.56 97.5K
11:08 346.58 346.87 346.58 346.87 77.2K
11:09 346.88 346.94 346.79 346.79 94.0K
11:10 346.70 346.70 346.53 346.60 107.7K
11:11 346.59 346.76 346.59 346.76 104.8K
11:12 346.77 346.80 346.75 346.79 89.7K
11:13 346.78 346.88 346.78 346.88 78.9K
11:14 346.86 346.94 346.86 346.87 330.9K
11:15 346.91 346.91 346.79 346.79 82.3K
11:16 346.76 346.80 346.74 346.75 65.3K
11:17 346.77 346.79 346.70 346.75 147.8K
11:18 346.76 346.77 346.67 346.77 114.5K
11:19 346.80 346.88 346.78 346.85 99.1K
11:20 346.85 346.88 346.82 346.82 94.3K
11:21 346.81 346.84 346.79 346.83 94.2K
11:22 346.84 346.84 346.74 346.77 121.2K
11:23 346.82 346.85 346.78 346.78 84.6K
11:24 346.77 346.83 346.73 346.83 80.7K
11:25 346.87 346.90 346.80 346.80 85.5K
11:26 346.81 346.93 346.80 346.93 79.2K
11:27 346.92 346.92 346.77 346.85 163.9K
11:28 346.84 346.84 346.64 346.70 84.4K
11:29 346.70 346.70 346.64 346.70 63.8K
11:30 346.73 346.83 346.73 346.76 63.4K
11:31 346.76 346.80 346.72 346.79 94.7K
11:32 346.81 346.90 346.79 346.83 104.0K
11:33 346.84 346.84 346.73 346.77 57.6K
11:34 346.77 346.84 346.77 346.84 61.0K
11:35 346.87 346.89 346.73 346.78 84.5K
11:36 346.78 346.80 346.66 346.70 76.0K
11:37 346.66 346.75 346.66 346.75 74.4K
11:38 346.75 346.75 346.70 346.75 59.6K
11:39 346.76 346.78 346.72 346.75 106.6K
11:40 346.78 346.85 346.78 346.83 53.0K
11:41 346.83 346.83 346.66 346.66 110.0K
11:42 346.66 346.66 346.58 346.62 91.6K
11:43 346.59 346.69 346.56 346.69 136.4K
11:44 346.74 346.80 346.71 346.77 63.5K
11:45 346.75 346.83 346.73 346.80 79.5K
11:46 346.88 346.91 346.80 346.82 113.4K
11:47 346.82 346.90 346.81 346.83 83.7K
11:48 346.86 346.95 346.83 346.90 41.1K
11:49 346.90 346.97 346.89 346.97 90.3K
11:50 346.94 347.03 346.94 347.03 115.9K
11:51 347.06 347.20 347.06 347.20 87.9K
11:52 347.21 347.30 347.21 347.30 82.4K
11:53 347.31 347.39 347.31 347.39 59.2K
11:54 347.40 347.43 347.32 347.33 123.8K
11:55 347.33 347.39 347.32 347.32 67.8K
11:56 347.32 347.32 347.13 347.15 74.1K
11:57 347.15 347.17 346.93 346.93 122.6K
11:58 346.94 346.94 346.90 346.92 66.3K
11:59 346.92 346.93 346.82 346.82 61.8K
12:00 346.83 346.91 346.83 346.89 75.0K
12:01 346.90 346.94 346.81 346.81 96.0K
12:02 346.82 346.85 346.80 346.80 144.4K
12:03 346.76 346.78 346.72 346.78 99.2K
12:04 346.73 346.80 346.73 346.80 62.8K
12:05 346.82 346.85 346.77 346.77 105.2K
12:06 346.76 346.85 346.76 346.84 50.8K
12:07 346.87 347.02 346.87 347.02 119.7K
12:08 347.02 347.05 346.92 347.05 120.6K
12:09 347.09 347.15 347.09 347.12 41.1K
12:10 347.10 347.19 347.10 347.14 49.9K
12:11 347.16 347.16 347.09 347.15 138.4K
12:12 347.15 347.15 347.09 347.14 51.4K
12:13 347.14 347.14 347.05 347.07 60.8K
12:14 347.06 347.08 347.00 347.03 47.5K
12:15 347.03 347.15 347.03 347.11 109.9K
12:16 347.10 347.10 346.95 346.97 83.9K
12:17 346.97 347.01 346.95 347.01 63.3K
12:18 346.97 346.98 346.88 346.88 61.3K
12:19 346.90 346.94 346.90 346.92 36.1K
12:20 346.90 346.90 346.64 346.67 424.3K
12:21 346.68 346.76 346.68 346.76 189.9K
12:22 346.76 346.77 346.74 346.74 70.6K
12:23 346.73 346.73 346.67 346.67 52.2K
12:24 346.69 346.70 346.66 346.68 59.5K
12:25 346.66 346.75 346.59 346.73 123.4K
12:26 346.73 346.73 346.63 346.68 117.7K
12:27 346.68 346.68 346.55 346.55 56.3K
12:28 346.56 346.63 346.56 346.63 56.5K
12:29 346.64 346.76 346.64 346.74 97.1K
12:30 346.67 346.88 346.67 346.87 88.6K
12:31 346.84 346.90 346.84 346.89 124.0K
12:32 346.90 346.95 346.88 346.94 62.3K
12:33 346.93 346.99 346.93 346.99 33.6K
12:34 346.98 347.04 346.98 347.02 84.5K
12:35 347.01 347.03 346.93 347.00 63.9K
12:36 347.00 347.15 347.00 347.15 50.6K
12:37 347.15 347.15 347.06 347.10 138.2K
12:38 347.09 347.15 347.09 347.13 74.4K
12:39 347.12 347.16 347.09 347.15 59.7K
12:40 347.20 347.20 347.14 347.16 85.0K
12:41 347.16 347.22 347.15 347.16 70.2K
12:42 347.17 347.19 347.15 347.15 52.0K
12:43 347.14 347.15 347.09 347.10 116.7K
12:44 347.11 347.12 347.03 347.03 84.2K
12:45 347.01 347.04 347.00 347.03 49.3K
12:46 347.03 347.03 346.96 347.00 31.7K
12:47 347.00 347.12 346.97 347.12 107.7K
12:48 347.12 347.24 347.12 347.24 70.9K
12:49 347.28 347.30 347.26 347.27 67.2K
12:50 347.29 347.36 347.28 347.36 68.8K
12:51 347.40 347.44 347.36 347.37 86.3K
12:52 347.38 347.38 347.27 347.31 76.0K
12:53 347.32 347.33 347.27 347.28 83.5K
12:54 347.25 347.25 347.18 347.18 45.5K
12:55 347.20 347.20 346.99 347.03 219.1K
12:56 347.02 347.02 346.87 346.90 58.7K
12:57 346.87 346.87 346.78 346.78 74.8K
12:58 346.79 346.79 346.74 346.78 100.7K
12:59 346.78 346.80 346.72 346.72 70.2K
13:00 346.73 346.81 346.73 346.81 48.0K
13:01 346.86 346.93 346.85 346.93 133.2K
13:02 346.93 346.93 346.69 346.69 89.4K
13:03 346.67 346.80 346.64 346.80 100.1K
13:04 346.79 346.84 346.77 346.83 57.5K
13:05 346.85 346.98 346.85 346.98 42.5K
13:06 346.98 347.08 346.98 347.08 51.7K
13:07 347.09 347.24 347.09 347.24 107.7K
13:08 347.20 347.20 347.02 347.05 66.3K
13:09 347.03 347.06 346.88 346.88 53.8K
13:10 346.90 346.90 346.82 346.86 57.5K
13:11 346.85 346.86 346.80 346.86 61.0K
13:12 346.86 346.86 346.77 346.80 123.1K
13:13 346.81 346.95 346.79 346.95 108.1K
13:14 346.97 346.97 346.93 346.95 68.0K
13:15 346.92 346.95 346.67 346.67 99.5K
13:16 346.63 346.63 346.39 346.39 167.2K
13:17 346.41 346.41 346.24 346.25 94.5K
13:18 346.19 346.19 345.82 345.89 154.1K
13:19 345.84 345.99 345.59 345.99 213.8K
13:20 345.97 345.97 345.58 345.66 122.3K
13:21 345.53 345.66 345.37 345.38 132.4K
13:22 345.44 345.44 345.15 345.16 189.8K
13:23 345.14 345.43 345.10 345.43 153.9K
13:24 345.38 345.38 345.01 345.07 139.2K
13:25 345.06 345.06 344.83 344.85 129.5K
13:26 344.78 344.78 344.47 344.66 608.8K
13:27 344.64 344.68 344.50 344.64 109.3K
13:28 344.76 344.76 344.47 344.47 148.7K
13:29 344.45 344.45 344.23 344.25 216.5K
13:30 344.18 344.18 343.77 343.94 210.7K
13:31 343.76 344.47 343.76 344.47 154.4K
13:32 344.68 344.90 344.65 344.90 116.3K
13:33 344.98 345.18 344.98 345.18 132.7K
13:34 345.19 345.27 345.09 345.12 74.8K
13:35 345.12 345.15 344.88 344.96 119.0K
13:36 344.96 345.06 344.78 345.04 133.7K
13:37 345.05 345.18 344.97 345.00 88.4K
13:38 345.04 345.22 345.04 345.22 170.5K
13:39 345.25 345.52 345.25 345.49 108.9K
13:40 345.50 345.53 345.31 345.33 104.1K
13:41 345.34 345.43 345.30 345.35 108.2K
13:42 345.38 345.39 345.21 345.21 68.8K
13:43 345.23 345.32 345.05 345.05 93.9K
13:44 345.02 345.02 344.98 344.99 120.5K
13:45 344.96 345.03 344.88 344.92 146.1K
13:46 344.88 345.24 344.83 345.20 176.7K
13:47 345.23 345.27 345.10 345.12 83.9K
13:48 345.14 345.27 345.12 345.19 74.8K
13:49 345.19 345.19 344.95 345.04 73.3K
13:50 345.04 345.26 345.04 345.26 130.0K
13:51 345.32 345.33 345.27 345.29 83.3K
13:52 345.28 345.28 344.90 344.90 138.2K
13:53 344.76 344.99 344.74 344.99 130.7K
13:54 345.04 345.04 344.74 344.80 121.5K
13:55 344.79 344.82 344.68 344.70 74.9K
13:56 344.74 344.87 344.73 344.73 57.8K
13:57 344.71 344.74 344.59 344.71 116.6K
13:58 344.69 344.78 344.64 344.78 82.4K
13:59 344.79 344.93 344.78 344.93 76.7K
14:00 345.01 345.01 344.72 344.72 117.3K
14:01 344.72 344.77 344.72 344.76 125.9K
14:02 344.73 344.73 344.62 344.63 306.1K
14:03 344.57 344.60 344.44 344.60 179.7K
14:04 344.55 344.55 344.43 344.43 74.6K
14:05 344.43 344.50 344.41 344.44 87.3K
14:06 344.44 344.78 344.43 344.78 106.1K
14:07 344.82 344.89 344.65 344.66 112.7K
14:08 344.64 344.79 344.64 344.73 61.9K
14:09 344.73 344.84 344.73 344.82 73.2K
14:10 344.83 344.85 344.65 344.65 129.6K
14:11 344.64 344.64 344.28 344.28 245.5K
14:12 344.28 344.29 344.22 344.22 82.2K
14:13 344.21 344.27 344.15 344.25 135.9K
14:14 344.21 344.28 344.17 344.28 94.4K
14:15 344.27 344.44 344.23 344.44 152.2K
14:16 344.45 344.45 344.38 344.42 101.1K
14:17 344.42 344.42 344.16 344.16 175.3K
14:18 344.16 344.17 344.12 344.12 81.5K
14:19 344.11 344.11 343.92 344.00 186.8K
14:20 343.99 344.02 343.84 343.84 129.6K
14:21 343.82 343.82 343.57 343.58 174.0K
14:22 343.51 343.69 343.51 343.59 70.8K
14:23 343.58 343.76 343.58 343.68 101.1K
14:24 343.70 343.73 343.58 343.61 75.6K
14:25 343.60 343.85 343.57 343.57 102.2K
14:26 343.59 343.74 343.59 343.68 139.5K
14:27 343.71 343.73 343.59 343.60 89.6K
14:28 343.59 343.65 343.55 343.55 122.5K
14:29 343.55 343.64 343.55 343.59 61.2K
14:30 343.59 343.75 343.56 343.74 79.8K
14:31 343.73 343.93 343.73 343.89 118.3K
14:32 343.89 343.90 343.79 343.84 90.5K
14:33 343.85 344.02 343.82 344.02 74.3K
14:34 344.02 344.23 344.02 344.23 77.6K
14:35 344.22 344.33 344.22 344.33 74.8K
14:36 344.32 344.52 344.32 344.50 123.2K
14:37 344.50 344.66 344.45 344.51 177.3K
14:38 344.47 344.47 344.27 344.29 149.5K
14:39 344.23 344.37 344.23 344.36 109.8K
14:40 344.36 344.37 344.25 344.25 132.7K
14:41 344.24 344.38 344.24 344.30 109.3K
14:42 344.26 344.27 344.13 344.15 82.7K
14:43 344.15 344.16 344.11 344.12 60.0K
14:44 344.14 344.21 344.13 344.18 75.2K
14:45 344.21 344.29 344.18 344.29 61.4K
14:46 344.29 344.29 344.18 344.18 49.9K
14:47 344.18 344.18 343.91 343.91 179.0K
14:48 343.90 343.90 343.76 343.88 110.2K
14:49 343.88 343.96 343.73 343.78 158.0K
14:50 343.76 343.78 343.63 343.72 97.3K
14:51 343.71 343.85 343.67 343.85 131.2K
14:52 343.82 343.84 343.80 343.84 85.2K
14:53 343.83 343.86 343.63 343.63 145.8K
14:54 343.63 343.74 343.63 343.72 80.4K
14:55 343.70 343.77 343.63 343.77 152.3K
14:56 343.75 343.75 343.47 343.47 115.7K
14:57 343.54 343.62 343.50 343.60 88.0K
14:58 343.51 343.65 343.47 343.53 157.2K
14:59 343.55 343.59 343.43 343.43 164.0K
15:00 343.45 343.60 343.42 343.60 102.4K
15:01 343.67 343.71 343.51 343.51 138.6K
15:02 343.51 343.59 343.49 343.58 113.3K
15:03 343.59 343.77 343.59 343.72 101.3K
15:04 343.71 343.71 343.63 343.65 74.7K
15:05 343.62 343.80 343.61 343.80 77.4K
15:06 343.80 343.86 343.53 343.53 215.7K
15:07 343.51 343.59 343.41 343.42 113.2K
15:08 343.39 343.39 343.31 343.32 172.0K
15:09 343.29 343.36 343.21 343.28 187.9K
15:10 343.26 343.28 343.18 343.20 115.1K
15:11 343.18 343.18 343.02 343.06 221.4K
15:12 343.04 343.26 343.02 343.26 144.7K
15:13 343.30 343.58 343.30 343.55 159.3K
15:14 343.58 343.72 343.57 343.61 179.3K
15:15 343.61 343.65 343.51 343.64 166.8K
15:16 343.63 343.66 343.53 343.62 167.6K
15:17 343.58 343.58 343.35 343.37 200.1K
15:18 343.37 343.39 343.17 343.17 181.3K
15:19 343.16 343.31 343.16 343.30 98.1K
15:20 343.29 343.34 343.29 343.32 91.3K
15:21 343.36 343.37 342.99 342.99 269.5K
15:22 343.02 343.12 342.98 343.12 141.0K
15:23 343.13 343.16 343.06 343.08 124.5K
15:24 343.04 343.04 342.96 342.96 109.7K
15:25 342.96 343.02 342.93 342.93 91.6K
15:26 342.90 342.94 342.79 342.81 268.5K
15:27 342.80 343.10 342.78 343.10 230.1K
15:28 343.11 343.11 343.02 343.07 109.7K
15:29 342.98 343.00 342.91 343.00 228.7K
15:30 343.00 343.22 343.00 343.18 192.1K
15:31 343.10 343.46 343.03 343.46 323.0K
15:32 343.42 343.43 343.26 343.35 219.7K
15:33 343.35 343.52 343.35 343.52 128.2K
15:34 343.57 343.57 343.43 343.43 216.6K
15:35 343.43 343.49 343.38 343.41 201.3K
15:36 343.40 343.53 343.40 343.52 143.7K
15:37 343.51 343.55 343.49 343.55 181.3K
15:38 343.54 343.80 343.54 343.80 173.2K
15:39 343.78 343.83 343.75 343.83 154.8K
15:40 343.88 343.89 343.76 343.89 247.6K
15:41 343.90 344.03 343.86 343.97 140.1K
15:42 344.00 344.10 343.95 344.02 217.9K
15:43 344.00 344.14 344.00 344.14 117.1K
15:44 344.15 344.15 344.03 344.04 233.8K
15:45 344.03 344.09 343.91 343.91 192.3K
15:46 343.90 344.01 343.88 343.93 161.5K
15:47 343.85 343.87 343.75 343.85 258.4K
15:48 343.85 343.85 343.81 343.82 192.3K
15:49 343.86 343.86 343.62 343.62 296.0K
15:50 343.66 343.78 343.48 343.61 366.7K
15:51 343.66 343.71 343.53 343.61 373.9K
15:52 343.66 343.72 343.54 343.64 295.0K
15:53 343.63 343.63 343.39 343.39 451.5K
15:54 343.34 343.47 343.34 343.46 387.7K
15:55 343.39 343.46 343.27 343.41 834.9K
15:56 343.38 343.44 343.23 343.23 721.3K
15:57 343.26 343.35 343.07 343.12 849.7K
15:58 343.13 343.14 343.06 343.10 1,039.5K
15:59 343.05 343.25 342.94 342.98 12,176.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし