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
09:30 349.49 349.49 348.43 348.56 1,953.3K
09:31 348.53 348.53 348.22 348.22 358.8K
09:32 348.16 348.16 347.89 347.94 283.1K
09:33 347.98 348.06 347.85 347.89 197.3K
09:34 347.94 348.21 347.84 348.16 224.7K
09:35 348.19 348.28 347.86 347.86 176.0K
09:36 347.93 348.04 347.79 347.92 233.1K
09:37 347.91 347.91 347.67 347.80 266.6K
09:38 347.79 347.79 347.66 347.78 174.1K
09:39 347.75 347.75 347.54 347.54 206.5K
09:40 347.62 347.63 347.18 347.18 243.2K
09:41 347.25 347.25 346.95 346.95 306.6K
09:42 346.98 347.08 346.83 346.83 253.7K
09:43 346.83 347.13 346.79 347.13 626.0K
09:44 347.10 347.18 347.03 347.07 812.2K
09:45 347.13 347.48 347.09 347.39 221.5K
09:46 347.36 347.36 347.14 347.32 354.0K
09:47 347.30 347.33 347.02 347.02 221.0K
09:48 346.97 347.12 346.97 347.05 151.4K
09:49 347.11 347.31 347.02 347.02 174.7K
09:50 347.03 347.03 346.80 346.80 362.7K
09:51 346.78 346.98 346.76 346.98 272.4K
09:52 346.99 347.32 346.99 347.32 211.6K
09:53 347.33 347.33 347.05 347.10 192.6K
09:54 347.08 347.20 347.08 347.12 149.2K
09:55 347.11 347.16 347.05 347.16 172.4K
09:56 347.22 347.34 347.17 347.33 280.8K
09:57 347.30 347.37 347.08 347.09 256.8K
09:58 347.11 347.29 347.11 347.18 108.4K
09:59 347.17 347.20 346.98 346.98 193.8K
10:00 347.03 347.26 347.01 347.26 253.6K
10:01 347.31 347.31 347.12 347.12 294.3K
10:02 347.10 347.10 346.94 346.96 110.6K
10:03 346.98 347.13 346.92 347.13 250.8K
10:04 347.18 347.55 347.18 347.52 179.7K
10:05 347.46 347.59 347.40 347.46 268.7K
10:06 347.46 347.70 347.41 347.70 223.6K
10:07 347.69 347.69 347.59 347.59 170.5K
10:08 347.59 347.72 347.54 347.55 201.6K
10:09 347.42 347.42 347.16 347.17 176.4K
10:10 347.04 347.12 347.01 347.03 115.9K
10:11 347.03 347.06 346.98 346.98 245.2K
10:12 346.95 347.07 346.92 347.01 161.8K
10:13 347.02 347.02 346.84 346.86 102.5K
10:14 346.87 346.87 346.79 346.82 120.2K
10:15 346.75 346.76 346.60 346.69 235.9K
10:16 346.73 346.82 346.71 346.80 86.2K
10:17 346.77 346.81 346.74 346.81 116.1K
10:18 346.81 346.95 346.78 346.95 161.3K
10:19 346.93 346.99 346.91 346.99 212.3K
10:20 347.00 347.07 346.97 347.07 252.0K
10:21 347.06 347.10 346.97 346.99 174.9K
10:22 346.99 347.28 346.97 347.26 195.5K
10:23 347.29 347.50 347.29 347.50 319.4K
10:24 347.48 347.59 347.48 347.57 155.7K
10:25 347.62 347.69 347.51 347.59 206.3K
10:26 347.58 347.61 347.53 347.53 137.1K
10:27 347.54 347.57 347.43 347.48 289.6K
10:28 347.48 347.48 347.37 347.41 164.2K
10:29 347.45 347.57 347.45 347.48 200.6K
10:30 347.48 347.53 347.35 347.35 146.6K
10:31 347.33 347.41 347.26 347.37 266.1K
10:32 347.32 347.54 347.31 347.54 91.6K
10:33 347.58 347.74 347.56 347.72 281.5K
10:34 347.68 347.80 347.62 347.78 332.8K
10:35 347.74 347.86 347.73 347.81 188.7K
10:36 347.84 347.85 347.62 347.72 167.6K
10:37 347.79 347.79 347.41 347.41 219.0K
10:38 347.45 347.45 347.33 347.34 146.7K
10:39 347.33 347.35 347.29 347.35 345.1K
10:40 347.36 347.43 347.30 347.41 133.1K
10:41 347.37 347.71 347.37 347.70 192.4K
10:42 347.71 347.76 347.64 347.76 224.6K
10:43 347.74 347.82 347.74 347.81 191.0K
10:44 347.83 347.83 347.74 347.78 116.8K
10:45 347.78 347.80 347.72 347.73 123.3K
10:46 347.63 347.63 347.52 347.56 114.5K
10:47 347.55 347.55 347.23 347.23 145.8K
10:48 347.17 347.45 347.16 347.45 175.6K
10:49 347.45 347.51 347.39 347.41 90.0K
10:50 347.41 347.46 347.32 347.42 126.3K
10:51 347.45 347.50 347.29 347.29 127.5K
10:52 347.31 347.35 347.25 347.35 103.3K
10:53 347.34 347.34 347.24 347.27 84.4K
10:54 347.26 347.26 347.13 347.18 121.9K
10:55 347.16 347.23 347.14 347.23 123.2K
10:56 347.22 347.34 347.21 347.21 203.1K
10:57 347.19 347.41 347.19 347.40 154.9K
10:58 347.39 347.45 347.35 347.35 170.2K
10:59 347.32 347.36 347.29 347.36 192.2K
11:00 347.36 347.54 347.36 347.54 181.8K
11:01 347.54 347.68 347.54 347.68 71.5K
11:02 347.68 347.93 347.68 347.87 117.8K
11:03 347.79 347.79 347.58 347.58 177.5K
11:04 347.58 347.69 347.55 347.68 175.4K
11:05 347.62 347.64 347.51 347.63 84.8K
11:06 347.62 347.62 347.47 347.47 125.4K
11:07 347.33 347.33 347.19 347.19 248.3K
11:08 347.16 347.24 347.11 347.24 92.5K
11:09 347.26 347.26 347.18 347.20 115.5K
11:10 347.21 347.23 347.14 347.21 145.2K
11:11 347.19 347.28 347.18 347.28 171.0K
11:12 347.29 347.46 347.29 347.40 155.2K
11:13 347.39 347.42 347.38 347.39 83.8K
11:14 347.38 347.38 347.29 347.29 111.1K
11:15 347.26 347.28 347.20 347.21 71.1K
11:16 347.22 347.26 347.21 347.23 90.9K
11:17 347.25 347.25 347.16 347.17 151.6K
11:18 347.16 347.22 347.16 347.21 407.4K
11:19 347.22 347.43 347.22 347.43 156.0K
11:20 347.44 347.47 347.32 347.35 145.5K
11:21 347.42 347.53 347.41 347.53 166.5K
11:22 347.49 347.51 347.41 347.41 176.3K
11:23 347.41 347.41 347.16 347.16 198.5K
11:24 347.13 347.19 347.12 347.19 161.9K
11:25 347.18 347.18 346.98 346.98 167.5K
11:26 346.98 346.98 346.88 346.91 235.7K
11:27 346.91 346.91 346.76 346.76 256.3K
11:28 346.73 346.73 346.51 346.51 315.9K
11:29 346.47 346.52 346.45 346.47 175.7K
11:30 346.43 346.46 346.36 346.42 117.9K
11:31 346.42 346.45 346.37 346.39 140.1K
11:32 346.36 346.36 346.24 346.27 213.9K
11:33 346.26 346.26 346.13 346.24 65.9K
11:34 346.24 346.24 346.14 346.17 197.3K
11:35 346.19 346.23 346.10 346.13 79.4K
11:36 346.19 346.35 346.19 346.35 78.9K
11:37 346.34 346.34 346.21 346.29 216.9K
11:38 346.28 346.29 346.18 346.18 417.6K
11:39 346.18 346.40 346.18 346.40 119.8K
11:40 346.40 346.47 346.35 346.46 121.6K
11:41 346.46 346.48 346.37 346.37 48.4K
11:42 346.38 346.47 346.22 346.28 231.7K
11:43 346.21 346.24 346.11 346.16 59.0K
11:44 346.13 346.15 346.03 346.03 188.5K
11:45 346.04 346.13 346.04 346.10 162.5K
11:46 346.11 346.16 346.11 346.16 83.8K
11:47 346.15 346.27 346.15 346.26 98.5K
11:48 346.26 346.26 346.15 346.20 138.1K
11:49 346.20 346.27 346.20 346.25 62.9K
11:50 346.24 346.28 346.18 346.20 67.3K
11:51 346.22 346.22 346.09 346.10 182.8K
11:52 346.15 346.20 346.13 346.13 80.6K
11:53 346.10 346.15 346.09 346.13 146.5K
11:54 346.15 346.18 346.14 346.15 144.5K
11:55 346.18 346.19 346.16 346.17 52.6K
11:56 346.19 346.19 346.06 346.06 76.4K
11:57 346.03 346.03 346.00 346.01 74.9K
11:58 346.03 346.05 345.86 345.87 142.6K
11:59 345.88 345.88 345.68 345.72 156.3K
12:00 345.79 345.93 345.76 345.93 145.0K
12:01 345.94 345.94 345.87 345.90 308.7K
12:02 345.86 346.09 345.86 346.07 249.8K
12:03 346.09 346.22 346.09 346.22 99.7K
12:04 346.22 346.37 346.22 346.33 61.4K
12:05 346.39 346.42 346.26 346.27 171.8K
12:06 346.28 346.29 346.24 346.24 157.7K
12:07 346.27 346.33 346.21 346.21 72.0K
12:08 346.21 346.22 346.13 346.22 118.8K
12:09 346.23 346.35 346.23 346.26 168.9K
12:10 346.27 346.29 346.21 346.25 112.4K
12:11 346.24 346.27 346.19 346.27 168.8K
12:12 346.30 346.32 346.24 346.28 106.5K
12:13 346.29 346.32 346.27 346.28 104.2K
12:14 346.28 346.28 346.16 346.27 123.0K
12:15 346.27 346.34 346.26 346.34 160.2K
12:16 346.28 346.31 346.27 346.30 66.0K
12:17 346.30 346.38 346.29 346.36 111.7K
12:18 346.40 346.50 346.36 346.50 56.1K
12:19 346.54 346.54 346.38 346.38 191.3K
12:20 346.36 346.36 346.18 346.22 80.7K
12:21 346.23 346.23 346.11 346.11 175.4K
12:22 346.11 346.11 346.00 346.00 54.0K
12:23 346.01 346.06 345.97 346.06 48.1K
12:24 346.06 346.10 346.06 346.09 51.3K
12:25 346.09 346.17 346.08 346.17 136.1K
12:26 346.20 346.35 346.20 346.28 98.1K
12:27 346.28 346.28 346.18 346.25 81.3K
12:28 346.25 346.48 346.25 346.48 244.1K
12:29 346.48 346.48 346.38 346.38 85.0K
12:30 346.36 346.43 346.31 346.31 130.0K
12:31 346.30 346.30 346.18 346.18 76.1K
12:32 346.17 346.22 346.17 346.21 283.0K
12:33 346.22 346.22 346.14 346.16 157.1K
12:34 346.13 346.13 346.06 346.06 82.2K
12:35 346.06 346.29 346.06 346.29 197.8K
12:36 346.29 346.46 346.29 346.46 99.3K
12:37 346.46 346.49 346.40 346.42 108.9K
12:38 346.44 346.51 346.44 346.50 59.4K
12:39 346.48 346.48 346.44 346.44 68.7K
12:40 346.45 346.50 346.42 346.42 116.4K
12:41 346.40 346.40 346.33 346.34 75.1K
12:42 346.34 346.34 346.29 346.29 109.1K
12:43 346.23 346.27 346.23 346.27 62.2K
12:44 346.28 346.41 346.27 346.41 41.9K
12:45 346.42 346.43 346.20 346.21 78.3K
12:46 346.21 346.34 346.20 346.33 101.8K
12:47 346.34 346.43 346.32 346.43 68.7K
12:48 346.44 346.51 346.44 346.49 112.1K
12:49 346.49 346.49 346.37 346.39 49.4K
12:50 346.39 346.45 346.38 346.45 53.0K
12:51 346.44 346.47 346.41 346.41 187.5K
12:52 346.41 346.41 346.35 346.35 76.9K
12:53 346.37 346.44 346.37 346.44 70.1K
12:54 346.55 346.62 346.55 346.62 139.2K
12:55 346.61 346.68 346.61 346.65 147.5K
12:56 346.63 346.63 346.57 346.62 63.3K
12:57 346.61 346.62 346.59 346.59 112.6K
12:58 346.58 346.61 346.57 346.61 161.3K
12:59 346.61 346.79 346.61 346.79 422.6K
13:00 346.80 346.85 346.80 346.85 111.5K
13:01 346.83 347.04 346.83 347.04 200.0K
13:02 347.15 347.30 347.15 347.16 327.9K
13:03 347.16 347.16 347.07 347.08 139.7K
13:04 347.08 347.10 347.00 347.00 94.3K
13:05 347.02 347.02 346.90 346.93 90.8K
13:06 346.93 346.98 346.92 346.96 96.4K
13:07 346.93 346.94 346.85 346.85 24.6K
13:08 346.82 346.84 346.79 346.82 40.5K
13:09 346.79 346.81 346.78 346.79 50.4K
13:10 346.73 346.73 346.56 346.56 84.7K
13:11 346.58 346.67 346.57 346.67 66.5K
13:12 346.71 346.82 346.71 346.82 92.9K
13:13 346.84 346.87 346.83 346.83 35.1K
13:14 346.83 346.94 346.83 346.90 36.9K
13:15 346.92 347.08 346.92 347.08 96.6K
13:16 347.08 347.18 347.04 347.18 86.7K
13:17 347.18 347.22 347.18 347.21 96.2K
13:18 347.25 347.25 347.14 347.14 159.2K
13:19 347.15 347.21 347.15 347.19 116.7K
13:20 347.19 347.24 347.19 347.20 43.8K
13:21 347.21 347.27 347.20 347.23 75.6K
13:22 347.23 347.30 347.21 347.30 177.4K
13:23 347.29 347.29 347.19 347.20 101.9K
13:24 347.17 347.27 347.17 347.26 118.6K
13:25 347.25 347.25 347.17 347.17 96.5K
13:26 347.18 347.20 347.10 347.10 79.0K
13:27 347.10 347.22 347.06 347.22 56.4K
13:28 347.23 347.23 347.08 347.11 45.9K
13:29 347.11 347.18 347.11 347.13 70.4K
13:30 347.15 347.15 347.06 347.06 72.1K
13:31 347.05 347.14 347.05 347.11 64.4K
13:32 347.11 347.11 346.96 346.99 88.8K
13:33 346.99 347.06 346.99 347.03 100.8K
13:34 347.03 347.08 347.03 347.05 81.9K
13:35 347.02 347.02 346.96 346.97 55.2K
13:36 346.96 347.15 346.96 347.13 92.2K
13:37 347.15 347.15 347.10 347.10 53.2K
13:38 347.08 347.09 347.05 347.05 27.8K
13:39 347.05 347.16 347.05 347.15 74.8K
13:40 347.14 347.18 347.14 347.14 66.4K
13:41 347.15 347.16 347.12 347.14 60.4K
13:42 347.12 347.12 347.05 347.06 57.3K
13:43 347.06 347.20 347.04 347.12 83.0K
13:44 347.14 347.14 347.07 347.10 40.6K
13:45 347.09 347.12 347.08 347.12 70.2K
13:46 347.10 347.17 347.10 347.16 54.2K
13:47 347.21 347.21 347.05 347.05 48.6K
13:48 347.05 347.06 347.02 347.02 66.4K
13:49 347.02 347.02 346.98 347.00 71.0K
13:50 346.99 346.99 346.86 346.91 203.4K
13:51 346.90 346.92 346.87 346.89 77.3K
13:52 346.88 346.88 346.82 346.84 79.2K
13:53 346.85 346.86 346.75 346.75 166.0K
13:54 346.78 346.80 346.78 346.79 42.7K
13:55 346.78 346.84 346.75 346.75 144.2K
13:56 346.75 346.76 346.73 346.73 91.6K
13:57 346.72 346.72 346.59 346.59 107.5K
13:58 346.58 346.60 346.53 346.53 154.0K
13:59 346.50 346.50 346.41 346.44 115.5K
14:00 346.43 346.62 346.41 346.62 164.8K
14:01 346.62 346.66 346.60 346.66 83.7K
14:02 346.67 346.79 346.67 346.79 141.3K
14:03 346.77 346.77 346.66 346.66 52.0K
14:04 346.67 346.72 346.67 346.69 106.8K
14:05 346.70 346.74 346.66 346.70 61.7K
14:06 346.68 346.74 346.68 346.72 83.0K
14:07 346.73 346.73 346.62 346.70 111.3K
14:08 346.70 346.71 346.65 346.67 96.4K
14:09 346.66 346.68 346.63 346.63 81.1K
14:10 346.63 346.77 346.63 346.77 158.3K
14:11 346.80 346.86 346.78 346.85 164.4K
14:12 346.86 346.88 346.83 346.84 68.4K
14:13 346.85 346.86 346.83 346.83 177.3K
14:14 346.82 346.88 346.76 346.76 536.1K
14:15 346.73 346.75 346.68 346.72 285.4K
14:16 346.74 346.75 346.69 346.74 150.7K
14:17 346.72 346.72 346.64 346.64 96.7K
14:18 346.65 346.66 346.55 346.55 73.7K
14:19 346.56 346.58 346.52 346.58 54.7K
14:20 346.58 346.58 346.49 346.49 141.2K
14:21 346.46 346.46 346.40 346.43 118.1K
14:22 346.43 346.46 346.43 346.44 250.8K
14:23 346.44 346.49 346.44 346.48 72.7K
14:24 346.46 346.61 346.46 346.61 65.4K
14:25 346.62 346.73 346.62 346.72 442.4K
14:26 346.72 346.77 346.70 346.74 273.7K
14:27 346.69 346.69 346.57 346.57 206.0K
14:28 346.60 346.62 346.57 346.59 107.8K
14:29 346.60 346.69 346.60 346.69 184.6K
14:30 346.69 346.76 346.69 346.75 174.6K
14:31 346.74 346.82 346.73 346.81 242.6K
14:32 346.79 346.81 346.73 346.73 138.5K
14:33 346.73 346.74 346.71 346.72 157.4K
14:34 346.70 346.72 346.68 346.68 111.7K
14:35 346.70 346.78 346.70 346.76 137.2K
14:36 346.76 346.81 346.75 346.80 100.3K
14:37 346.79 346.80 346.76 346.78 131.8K
14:38 346.73 346.76 346.71 346.72 80.6K
14:39 346.65 346.66 346.62 346.62 65.8K
14:40 346.62 346.69 346.62 346.67 84.6K
14:41 346.66 346.71 346.62 346.71 78.6K
14:42 346.70 346.75 346.70 346.75 256.6K
14:43 346.73 346.73 346.68 346.68 434.8K
14:44 346.68 346.68 346.61 346.62 192.1K
14:45 346.62 346.62 346.54 346.54 142.0K
14:46 346.54 346.62 346.54 346.62 202.8K
14:47 346.62 346.79 346.62 346.78 96.1K
14:48 346.80 346.82 346.78 346.78 86.9K
14:49 346.79 346.79 346.66 346.66 167.2K
14:50 346.67 346.71 346.67 346.68 80.0K
14:51 346.67 346.68 346.44 346.44 159.9K
14:52 346.27 346.27 345.69 346.14 531.1K
14:53 346.13 346.24 346.00 346.00 288.4K
14:54 345.91 345.97 345.82 345.97 91.3K
14:55 345.99 346.08 345.98 346.05 93.9K
14:56 346.09 346.29 346.09 346.29 157.0K
14:57 346.26 346.31 346.26 346.28 77.4K
14:58 346.22 346.26 346.17 346.26 92.5K
14:59 346.27 346.32 346.26 346.32 198.9K
15:00 346.31 346.39 346.30 346.32 263.5K
15:01 346.36 346.50 346.36 346.50 141.4K
15:02 346.46 346.48 346.45 346.47 78.1K
15:03 346.49 346.57 346.45 346.57 109.0K
15:04 346.57 346.60 346.48 346.48 96.8K
15:05 346.47 346.53 346.46 346.53 104.6K
15:06 346.53 346.60 346.53 346.57 159.5K
15:07 346.59 346.70 346.57 346.64 81.6K
15:08 346.59 346.63 346.54 346.54 141.9K
15:09 346.54 346.59 346.52 346.57 108.5K
15:10 346.56 346.62 346.56 346.60 69.4K
15:11 346.58 346.59 346.51 346.52 75.8K
15:12 346.49 346.55 346.44 346.47 213.7K
15:13 346.45 346.47 346.31 346.31 278.8K
15:14 346.29 346.29 345.98 346.09 221.2K
15:15 346.12 346.18 346.06 346.11 135.3K
15:16 346.09 346.20 346.09 346.20 204.1K
15:17 346.20 346.20 346.10 346.10 94.5K
15:18 346.14 346.25 346.14 346.20 209.3K
15:19 346.20 346.20 346.06 346.13 127.3K
15:20 346.15 346.19 346.12 346.18 125.5K
15:21 346.17 346.21 346.11 346.13 142.7K
15:22 346.15 346.15 346.11 346.12 116.7K
15:23 346.13 346.13 346.10 346.10 337.4K
15:24 346.10 346.13 346.06 346.12 127.1K
15:25 346.12 346.15 346.10 346.11 129.8K
15:26 346.12 346.12 345.96 345.96 145.0K
15:27 345.98 346.01 345.94 345.94 139.1K
15:28 345.96 346.00 345.93 345.99 262.8K
15:29 345.99 346.00 345.88 345.90 185.6K
15:30 345.89 345.95 345.87 345.87 585.5K
15:31 345.89 346.03 345.89 346.01 240.2K
15:32 345.99 346.00 345.97 345.98 162.2K
15:33 345.99 346.17 345.99 346.12 193.0K
15:34 346.11 346.20 346.06 346.20 158.4K
15:35 346.20 346.23 346.18 346.18 448.0K
15:36 346.21 346.21 346.15 346.19 318.3K
15:37 346.16 346.22 346.16 346.22 119.6K
15:38 346.24 346.46 346.23 346.46 170.2K
15:39 346.48 346.48 346.39 346.41 228.0K
15:40 346.38 346.38 346.23 346.30 309.1K
15:41 346.27 346.29 346.18 346.18 254.3K
15:42 346.18 346.24 346.14 346.24 251.6K
15:43 346.24 346.29 346.22 346.24 294.9K
15:44 346.23 346.23 346.14 346.14 114.6K
15:45 346.14 346.14 345.99 345.99 238.2K
15:46 345.96 346.04 345.96 346.04 267.5K
15:47 346.07 346.16 346.07 346.15 291.2K
15:48 346.13 346.17 346.10 346.15 243.5K
15:49 346.16 346.16 346.01 346.01 336.4K
15:50 345.93 345.93 345.71 345.91 584.1K
15:51 345.93 345.98 345.91 345.98 431.7K
15:52 346.04 346.08 345.94 345.94 387.0K
15:53 345.91 345.98 345.77 345.77 656.1K
15:54 345.69 345.69 345.60 345.63 582.9K
15:55 345.49 345.63 345.44 345.63 963.9K
15:56 345.78 345.88 345.73 345.79 901.6K
15:57 345.75 345.83 345.72 345.77 938.6K
15:58 345.78 345.85 345.77 345.85 1,089.4K
15:59 345.79 345.99 345.79 345.81 10,632.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし