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
09:30 347.44 347.71 346.95 346.97 2,471.4K
09:31 346.87 347.30 346.87 347.21 543.4K
09:32 347.17 347.42 347.08 347.08 437.6K
09:33 347.12 347.36 347.11 347.18 334.9K
09:34 347.15 347.15 346.55 346.55 279.6K
09:35 346.42 346.48 346.21 346.46 470.9K
09:36 346.51 346.90 346.51 346.77 370.4K
09:37 346.72 346.97 346.68 346.68 264.6K
09:38 346.64 346.64 346.39 346.45 159.1K
09:39 346.47 346.63 346.42 346.63 204.5K
09:40 346.53 346.63 346.40 346.63 188.8K
09:41 346.65 346.65 346.18 346.18 181.7K
09:42 346.24 346.41 346.13 346.13 168.3K
09:43 346.15 346.15 345.85 345.85 194.1K
09:44 345.87 345.92 345.68 345.68 189.4K
09:45 345.65 345.87 345.65 345.87 176.6K
09:46 345.80 345.80 345.56 345.68 198.0K
09:47 345.69 346.06 345.69 346.06 214.7K
09:48 346.08 346.10 345.75 345.78 238.9K
09:49 345.80 345.89 345.55 345.55 225.0K
09:50 345.63 345.75 345.36 345.75 191.4K
09:51 345.74 346.20 345.74 346.20 200.2K
09:52 346.20 346.33 346.17 346.33 85.5K
09:53 346.27 346.27 346.12 346.12 236.2K
09:54 346.14 346.44 346.09 346.44 139.9K
09:55 346.44 346.49 346.19 346.19 167.9K
09:56 346.18 346.18 345.44 345.44 193.3K
09:57 345.43 345.43 345.19 345.23 137.3K
09:58 345.21 345.27 345.16 345.16 137.8K
09:59 345.27 345.49 345.27 345.40 279.6K
10:00 345.46 345.86 345.46 345.86 280.1K
10:01 345.74 345.89 345.55 345.55 261.2K
10:02 345.47 345.53 345.40 345.40 184.1K
10:03 345.40 345.67 345.40 345.65 101.5K
10:04 345.64 345.72 345.49 345.51 186.8K
10:05 345.39 345.39 344.92 344.92 277.5K
10:06 344.90 344.94 344.70 344.94 164.0K
10:07 344.92 344.92 344.51 344.51 228.2K
10:08 344.53 344.53 344.32 344.32 195.4K
10:09 344.31 344.31 343.99 344.16 304.6K
10:10 344.14 344.52 344.14 344.47 309.3K
10:11 344.44 344.44 344.30 344.33 205.9K
10:12 344.33 344.37 344.24 344.24 202.5K
10:13 344.21 344.25 344.14 344.20 80.0K
10:14 344.15 344.30 344.10 344.28 168.9K
10:15 344.29 344.33 344.17 344.29 274.6K
10:16 344.37 344.39 344.17 344.17 242.4K
10:17 344.15 344.18 343.91 343.97 245.8K
10:18 343.98 343.98 343.72 343.72 185.6K
10:19 343.74 343.74 343.34 343.42 248.9K
10:20 343.45 343.61 343.45 343.61 137.0K
10:21 343.65 343.65 343.50 343.63 151.3K
10:22 343.87 344.01 343.77 343.79 296.5K
10:23 343.79 343.79 343.49 343.63 170.3K
10:24 343.63 343.67 343.60 343.65 191.4K
10:25 343.66 343.67 343.57 343.67 227.6K
10:26 343.66 343.86 343.64 343.75 135.6K
10:27 343.70 343.70 343.58 343.59 115.6K
10:28 343.50 343.55 343.30 343.37 135.9K
10:29 343.36 343.45 343.16 343.25 209.4K
10:30 343.26 343.44 343.20 343.25 213.7K
10:31 343.18 343.18 342.83 342.89 147.5K
10:32 342.98 343.01 342.78 342.89 315.6K
10:33 342.82 342.83 342.71 342.71 481.7K
10:34 342.63 342.67 342.57 342.59 292.4K
10:35 342.58 342.89 342.56 342.87 288.8K
10:36 342.90 343.12 342.90 343.12 142.2K
10:37 343.09 343.10 342.96 342.96 223.9K
10:38 342.94 343.04 342.91 343.02 127.9K
10:39 342.99 342.99 342.83 342.91 231.1K
10:40 342.89 342.89 342.62 342.62 141.3K
10:41 342.63 342.64 342.51 342.53 124.1K
10:42 342.53 342.54 342.32 342.51 147.2K
10:43 342.48 342.57 342.37 342.57 135.6K
10:44 342.59 342.60 342.48 342.60 182.8K
10:45 342.60 342.86 342.57 342.86 221.9K
10:46 342.98 343.10 342.95 343.10 254.1K
10:47 343.11 343.20 343.10 343.18 182.3K
10:48 343.14 343.27 343.14 343.27 121.5K
10:49 343.23 343.35 343.15 343.21 131.3K
10:50 343.22 343.23 343.06 343.06 102.9K
10:51 343.01 343.03 342.94 342.94 73.3K
10:52 342.97 343.18 342.97 343.18 78.6K
10:53 343.21 343.32 343.20 343.29 120.1K
10:54 343.44 343.53 343.43 343.44 185.3K
10:55 343.42 343.51 343.33 343.51 135.1K
10:56 343.48 343.70 343.48 343.70 140.3K
10:57 343.73 343.77 343.65 343.71 361.7K
10:58 343.73 343.89 343.73 343.89 105.1K
10:59 343.91 343.91 343.73 343.81 113.6K
11:00 343.83 343.96 343.79 343.96 207.1K
11:01 343.99 344.01 343.84 343.84 94.1K
11:02 343.82 344.11 343.82 344.08 94.1K
11:03 344.08 344.08 343.73 343.77 175.1K
11:04 343.80 344.04 343.80 343.94 170.2K
11:05 343.93 343.98 343.93 343.98 84.0K
11:06 344.00 344.14 343.98 344.04 161.1K
11:07 344.06 344.08 343.89 344.06 135.6K
11:08 344.04 344.04 343.96 343.97 94.7K
11:09 343.95 344.13 343.94 344.09 124.1K
11:10 344.10 344.20 344.00 344.20 147.3K
11:11 344.19 344.39 344.19 344.32 78.3K
11:12 344.33 344.52 344.33 344.49 179.6K
11:13 344.51 344.54 344.49 344.51 107.1K
11:14 344.48 344.48 344.31 344.31 130.2K
11:15 344.29 344.48 344.22 344.48 115.4K
11:16 344.47 344.50 344.34 344.49 291.3K
11:17 344.57 344.57 344.24 344.24 72.4K
11:18 344.24 344.33 344.21 344.32 119.0K
11:19 344.33 344.40 344.27 344.28 123.1K
11:20 344.27 344.38 344.25 344.38 154.0K
11:21 344.36 344.42 344.31 344.42 144.2K
11:22 344.43 344.44 344.37 344.37 151.6K
11:23 344.38 344.38 344.28 344.36 114.6K
11:24 344.36 344.45 344.31 344.35 115.0K
11:25 344.36 344.48 344.36 344.40 156.5K
11:26 344.37 344.37 344.32 344.35 122.6K
11:27 344.38 344.47 344.30 344.30 185.2K
11:28 344.35 344.51 344.35 344.50 91.4K
11:29 344.47 344.63 344.47 344.59 161.8K
11:30 344.57 344.68 344.52 344.54 83.2K
11:31 344.56 344.78 344.47 344.47 225.6K
11:32 344.45 344.46 344.08 344.08 129.2K
11:33 344.08 344.08 343.83 343.83 94.9K
11:34 343.81 343.83 343.59 343.73 95.0K
11:35 343.80 344.16 343.80 344.16 164.6K
11:36 344.16 344.27 344.14 344.26 96.2K
11:37 344.28 344.46 344.28 344.30 205.1K
11:38 344.30 344.30 343.94 343.94 100.2K
11:39 343.94 343.94 343.83 343.83 107.8K
11:40 343.84 343.84 343.71 343.78 189.5K
11:41 343.78 343.84 343.77 343.79 82.7K
11:42 343.78 343.83 343.74 343.83 70.1K
11:43 343.80 343.94 343.77 343.94 111.1K
11:44 343.98 343.98 343.94 343.96 97.2K
11:45 343.90 343.94 343.83 343.83 90.2K
11:46 343.83 343.93 343.80 343.87 76.9K
11:47 343.88 343.97 343.88 343.97 36.7K
11:48 344.02 344.03 343.90 343.93 77.2K
11:49 343.94 343.94 343.82 343.82 99.8K
11:50 343.84 343.98 343.83 343.98 98.2K
11:51 343.98 344.18 343.98 344.14 144.2K
11:52 344.13 344.17 344.12 344.17 63.3K
11:53 344.17 344.17 344.02 344.02 75.8K
11:54 344.03 344.08 343.88 343.90 129.3K
11:55 343.91 344.07 343.91 344.07 79.6K
11:56 344.06 344.06 343.98 343.98 49.1K
11:57 343.87 343.87 343.34 343.34 276.3K
11:58 343.32 343.32 342.90 342.98 256.2K
11:59 342.94 343.03 342.82 342.96 186.9K
12:00 343.03 343.03 342.64 342.74 111.5K
12:01 342.73 343.04 342.73 342.93 89.8K
12:02 342.96 342.96 342.85 342.90 126.0K
12:03 342.93 343.12 342.87 343.11 96.5K
12:04 343.13 343.40 343.13 343.39 102.5K
12:05 343.42 343.48 343.33 343.43 98.1K
12:06 343.41 343.41 343.25 343.35 81.0K
12:07 343.37 343.39 343.33 343.39 185.7K
12:08 343.40 343.44 343.34 343.41 108.8K
12:09 343.39 343.48 343.39 343.48 119.3K
12:10 343.48 343.56 343.36 343.56 166.7K
12:11 343.64 343.86 343.64 343.86 124.7K
12:12 343.84 344.00 343.84 344.00 75.4K
12:13 344.03 344.15 343.92 343.92 212.1K
12:14 343.92 344.09 343.87 344.07 201.6K
12:15 344.08 344.17 344.07 344.16 52.1K
12:16 344.17 344.17 344.07 344.10 182.3K
12:17 344.05 344.12 344.02 344.02 63.6K
12:18 344.05 344.05 343.90 343.90 51.7K
12:19 343.93 344.06 343.90 344.06 104.8K
12:20 344.07 344.09 344.04 344.04 33.6K
12:21 344.03 344.04 343.90 343.90 158.9K
12:22 343.90 343.91 343.75 343.79 70.0K
12:23 343.79 343.93 343.79 343.86 47.9K
12:24 343.86 343.86 343.76 343.76 55.0K
12:25 343.73 343.74 343.68 343.70 78.8K
12:26 343.69 343.79 343.66 343.79 43.1K
12:27 343.80 343.85 343.78 343.85 36.4K
12:28 343.86 343.98 343.86 343.97 56.4K
12:29 343.98 343.99 343.91 343.95 70.5K
12:30 343.97 344.15 343.97 344.15 111.3K
12:31 344.14 344.33 344.14 344.25 139.2K
12:32 344.22 344.24 344.17 344.22 150.6K
12:33 344.22 344.28 344.22 344.28 41.5K
12:34 344.23 344.29 344.23 344.27 48.1K
12:35 344.26 344.27 344.23 344.24 45.7K
12:36 344.23 344.27 344.23 344.27 88.3K
12:37 344.29 344.29 344.17 344.19 73.6K
12:38 344.19 344.19 344.17 344.19 43.6K
12:39 344.20 344.23 344.16 344.17 36.0K
12:40 344.16 344.23 344.15 344.15 37.0K
12:41 344.15 344.23 344.14 344.22 81.0K
12:42 344.22 344.50 344.22 344.39 133.0K
12:43 344.39 344.43 344.34 344.42 33.7K
12:44 344.42 344.54 344.42 344.49 98.4K
12:45 344.48 344.52 344.47 344.50 67.3K
12:46 344.48 344.54 344.46 344.54 50.9K
12:47 344.54 344.58 344.50 344.50 56.3K
12:48 344.51 344.51 344.40 344.40 52.9K
12:49 344.35 344.38 344.32 344.38 114.3K
12:50 344.36 344.39 344.31 344.31 39.7K
12:51 344.30 344.37 344.27 344.27 50.4K
12:52 344.40 344.51 344.40 344.51 64.5K
12:53 344.54 344.58 344.50 344.58 38.7K
12:54 344.58 344.59 344.55 344.59 41.5K
12:55 344.63 344.64 344.60 344.60 45.8K
12:56 344.62 344.62 344.48 344.50 60.4K
12:57 344.51 344.80 344.51 344.78 312.9K
12:58 344.77 344.91 344.77 344.86 99.7K
12:59 344.85 344.90 344.82 344.84 67.7K
13:00 344.81 344.98 344.81 344.97 67.2K
13:01 344.99 345.15 344.99 345.14 127.7K
13:02 345.13 345.20 345.13 345.18 135.5K
13:03 345.16 345.22 345.11 345.12 88.3K
13:04 345.16 345.16 345.01 345.01 114.8K
13:05 345.01 345.14 345.01 345.12 66.0K
13:06 345.12 345.17 345.10 345.10 112.6K
13:07 345.05 345.12 345.04 345.10 82.8K
13:08 345.10 345.19 345.10 345.19 82.0K
13:09 345.19 345.19 344.93 344.94 119.7K
13:10 344.93 345.02 344.91 345.02 99.1K
13:11 344.99 345.06 344.99 345.01 103.4K
13:12 345.01 345.11 345.01 345.11 145.6K
13:13 345.07 345.20 345.07 345.18 94.9K
13:14 345.18 345.22 345.10 345.10 245.4K
13:15 345.10 345.15 345.07 345.10 79.7K
13:16 345.09 345.09 344.98 344.98 71.7K
13:17 344.97 344.97 344.77 344.80 127.3K
13:18 344.81 344.82 344.74 344.74 84.4K
13:19 344.76 344.80 344.68 344.71 116.9K
13:20 344.73 344.80 344.73 344.76 78.6K
13:21 344.77 345.03 344.77 345.03 102.1K
13:22 345.09 345.09 344.95 344.95 81.2K
13:23 344.98 345.02 344.97 345.01 111.1K
13:24 344.95 345.00 344.93 345.00 140.0K
13:25 345.00 345.01 344.88 344.88 101.7K
13:26 344.71 344.84 344.66 344.84 157.8K
13:27 344.85 344.85 344.75 344.75 66.3K
13:28 344.75 344.75 344.61 344.66 69.4K
13:29 344.60 344.64 344.52 344.53 146.2K
13:30 344.53 344.53 344.45 344.45 54.6K
13:31 344.44 344.59 344.43 344.58 124.6K
13:32 344.60 344.63 344.55 344.63 37.2K
13:33 344.62 344.68 344.62 344.62 83.9K
13:34 344.63 344.63 344.55 344.63 107.2K
13:35 344.61 344.75 344.61 344.75 43.9K
13:36 344.75 344.82 344.70 344.70 142.5K
13:37 344.69 344.70 344.64 344.69 111.9K
13:38 344.70 344.70 344.64 344.66 128.1K
13:39 344.66 344.73 344.65 344.72 64.1K
13:40 344.72 344.77 344.69 344.77 47.3K
13:41 344.80 344.90 344.78 344.88 107.2K
13:42 344.91 344.96 344.85 344.86 155.2K
13:43 344.87 344.87 344.78 344.78 64.6K
13:44 344.78 344.83 344.78 344.80 129.3K
13:45 344.81 344.84 344.78 344.84 143.5K
13:46 344.85 344.88 344.78 344.88 60.6K
13:47 344.88 344.89 344.85 344.85 39.4K
13:48 344.85 344.85 344.79 344.79 87.4K
13:49 344.76 344.82 344.69 344.70 109.1K
13:50 344.73 344.82 344.73 344.80 171.9K
13:51 344.81 344.95 344.80 344.95 226.8K
13:52 344.95 345.07 344.95 345.04 96.0K
13:53 345.04 345.07 345.01 345.04 60.1K
13:54 345.04 345.04 344.88 344.91 65.9K
13:55 344.92 344.92 344.72 344.87 181.4K
13:56 344.89 344.91 344.77 344.77 99.4K
13:57 344.78 344.78 344.63 344.66 138.9K
13:58 344.67 344.72 344.67 344.72 56.1K
13:59 344.74 344.78 344.74 344.77 100.1K
14:00 344.76 344.95 344.76 344.95 90.1K
14:01 345.10 345.11 344.98 345.08 162.3K
14:02 345.08 345.20 345.08 345.19 79.9K
14:03 345.15 345.19 345.13 345.19 47.5K
14:04 345.13 345.15 345.08 345.13 392.7K
14:05 345.06 345.14 345.05 345.14 84.1K
14:06 345.17 345.28 345.14 345.24 179.9K
14:07 345.23 345.23 345.12 345.13 179.3K
14:08 345.12 345.22 345.12 345.22 66.5K
14:09 345.22 345.23 345.17 345.17 82.3K
14:10 345.18 345.18 345.05 345.05 81.6K
14:11 344.98 344.98 344.89 344.91 63.6K
14:12 344.90 344.91 344.86 344.90 50.8K
14:13 344.90 345.02 344.86 345.02 61.6K
14:14 345.01 345.07 345.01 345.07 110.9K
14:15 345.07 345.13 345.04 345.11 65.5K
14:16 345.10 345.10 345.07 345.08 50.7K
14:17 345.00 345.01 344.90 344.90 139.4K
14:18 344.91 344.91 344.73 344.78 79.3K
14:19 344.78 344.81 344.71 344.71 188.1K
14:20 344.72 344.72 344.47 344.51 128.1K
14:21 344.53 344.56 344.48 344.50 110.7K
14:22 344.48 344.54 344.47 344.54 47.9K
14:23 344.54 344.68 344.54 344.66 129.7K
14:24 344.64 344.64 344.41 344.41 67.3K
14:25 344.37 344.45 344.36 344.45 102.4K
14:26 344.42 344.51 344.42 344.51 115.6K
14:27 344.51 344.54 344.43 344.46 98.7K
14:28 344.44 344.51 344.43 344.51 100.1K
14:29 344.53 344.53 344.44 344.46 80.8K
14:30 344.45 344.56 344.45 344.56 104.7K
14:31 344.57 344.67 344.57 344.67 103.6K
14:32 344.69 344.86 344.68 344.86 96.2K
14:33 344.85 344.91 344.85 344.88 50.1K
14:34 344.91 344.96 344.88 344.94 34.0K
14:35 344.93 345.07 344.93 345.07 45.2K
14:36 345.04 345.15 345.04 345.10 116.0K
14:37 345.10 345.10 344.94 344.99 74.6K
14:38 345.00 345.01 344.93 344.93 78.5K
14:39 344.96 345.02 344.96 345.00 44.5K
14:40 345.02 345.06 345.02 345.04 88.7K
14:41 345.03 345.10 345.03 345.08 197.8K
14:42 344.99 344.99 344.91 344.94 93.5K
14:43 344.93 344.98 344.93 344.97 69.0K
14:44 344.98 344.99 344.93 344.94 82.2K
14:45 344.95 345.04 344.94 345.04 74.2K
14:46 345.04 345.26 345.04 345.26 149.9K
14:47 345.26 345.26 345.06 345.06 234.7K
14:48 345.06 345.07 344.99 345.01 85.4K
14:49 345.03 345.09 345.00 345.09 144.0K
14:50 345.09 345.15 345.09 345.14 64.6K
14:51 345.13 345.24 345.13 345.24 325.7K
14:52 345.23 345.28 345.23 345.27 298.0K
14:53 345.26 345.26 345.22 345.23 56.5K
14:54 345.23 345.25 345.14 345.14 167.2K
14:55 345.13 345.20 345.13 345.17 145.0K
14:56 345.19 345.20 345.15 345.18 273.3K
14:57 345.18 345.20 345.10 345.10 120.8K
14:58 345.12 345.12 344.81 344.81 125.9K
14:59 344.77 344.80 344.62 344.80 274.8K
15:00 344.78 344.97 344.73 344.96 147.1K
15:01 344.93 345.01 344.93 344.99 121.4K
15:02 344.97 345.03 344.95 345.01 249.3K
15:03 344.99 345.07 344.99 345.07 112.5K
15:04 345.07 345.08 345.04 345.04 78.6K
15:05 345.05 345.14 345.00 345.14 224.1K
15:06 345.13 345.14 344.84 344.87 226.6K
15:07 344.76 344.81 344.71 344.74 230.2K
15:08 344.74 344.74 344.67 344.70 134.2K
15:09 344.70 344.80 344.70 344.77 138.2K
15:10 344.80 344.89 344.80 344.82 89.0K
15:11 344.84 344.84 344.78 344.84 82.4K
15:12 344.86 345.01 344.86 344.96 158.6K
15:13 344.95 345.16 344.93 345.16 166.2K
15:14 345.13 345.13 345.01 345.05 213.7K
15:15 345.05 345.06 345.02 345.03 263.5K
15:16 345.03 345.09 345.03 345.09 105.7K
15:17 345.10 345.15 345.10 345.15 159.8K
15:18 345.15 345.21 345.12 345.21 81.0K
15:19 345.21 345.28 345.21 345.24 93.2K
15:20 345.27 345.34 345.26 345.34 88.7K
15:21 345.33 345.42 345.33 345.42 191.3K
15:22 345.41 345.42 345.37 345.37 106.6K
15:23 345.36 345.51 345.36 345.50 131.2K
15:24 345.50 345.51 345.41 345.44 143.4K
15:25 345.46 345.49 345.44 345.48 204.4K
15:26 345.49 345.49 345.27 345.27 316.7K
15:27 345.26 345.28 345.16 345.16 229.8K
15:28 345.13 345.14 344.98 345.00 203.6K
15:29 345.02 345.02 344.94 344.97 116.0K
15:30 344.96 345.05 344.96 345.04 214.4K
15:31 345.05 345.10 345.04 345.05 123.2K
15:32 345.03 345.08 345.02 345.08 154.7K
15:33 345.05 345.09 345.02 345.08 113.6K
15:34 345.11 345.11 344.94 344.96 312.4K
15:35 344.96 345.05 344.95 345.05 181.2K
15:36 345.04 345.22 345.04 345.18 161.0K
15:37 345.18 345.18 345.01 345.01 174.1K
15:38 344.98 344.98 344.93 344.98 137.5K
15:39 344.98 345.00 344.93 344.95 113.9K
15:40 344.97 345.03 344.96 345.03 217.2K
15:41 345.02 345.05 344.89 344.90 132.9K
15:42 344.92 344.98 344.91 344.98 140.2K
15:43 344.96 344.96 344.91 344.91 92.4K
15:44 344.92 344.94 344.85 344.90 149.6K
15:45 344.95 345.06 344.93 345.06 383.9K
15:46 345.06 345.17 345.06 345.16 151.9K
15:47 345.16 345.25 345.13 345.25 429.9K
15:48 345.30 345.36 345.08 345.08 184.0K
15:49 345.05 345.14 345.02 345.04 281.5K
15:50 345.13 345.22 345.12 345.14 352.3K
15:51 345.12 345.12 344.89 345.08 423.7K
15:52 345.09 345.17 345.01 345.10 345.6K
15:53 345.13 345.14 344.98 344.98 292.0K
15:54 344.98 345.06 344.89 345.06 458.3K
15:55 345.05 345.06 344.85 344.97 694.6K
15:56 344.92 345.15 344.92 345.05 711.1K
15:57 345.12 345.19 345.12 345.18 924.6K
15:58 345.20 345.26 345.18 345.24 845.5K
15:59 345.14 345.14 344.88 345.02 9,729.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし