DJ Basic Resources (DJUSBS)

DJUSBS
🏛️ アメリカ →
432.68
最終更新: 2025-09-29
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
09:30 397.18 397.42 396.27 397.42 1,358.8K
09:31 397.35 397.35 395.83 395.83 517.8K
09:32 396.12 396.12 394.39 394.39 449.6K
09:33 394.34 394.34 392.46 392.46 500.1K
09:34 392.48 393.73 392.39 393.73 193.9K
09:35 393.58 393.92 393.57 393.70 200.2K
09:36 393.80 393.88 393.59 393.59 178.8K
09:37 393.66 394.16 393.53 394.16 170.1K
09:38 394.21 394.70 394.00 394.70 121.2K
09:39 394.52 394.58 394.16 394.43 138.4K
09:40 394.49 394.75 394.44 394.68 179.0K
09:41 394.56 395.28 394.53 395.28 130.7K
09:42 395.33 395.65 395.33 395.57 101.2K
09:43 395.64 395.80 395.62 395.80 118.1K
09:44 395.58 395.58 395.12 395.19 84.2K
09:45 394.81 395.33 394.81 395.12 147.6K
09:46 394.95 395.16 394.95 394.99 129.8K
09:47 394.80 394.97 394.73 394.97 150.7K
09:48 395.01 395.15 394.95 395.15 132.9K
09:49 395.17 395.27 395.12 395.12 170.8K
09:50 395.06 395.07 394.74 394.74 133.6K
09:51 394.59 395.04 394.59 395.04 119.1K
09:52 395.07 395.26 394.85 394.87 213.9K
09:53 394.87 395.10 394.82 394.82 146.7K
09:54 394.86 395.01 394.60 394.99 85.6K
09:55 394.99 394.99 394.91 394.99 119.6K
09:56 394.97 394.98 394.79 394.81 165.9K
09:57 394.84 394.89 394.62 394.62 145.5K
09:58 394.64 394.66 394.53 394.59 80.7K
09:59 394.76 395.17 394.74 395.17 195.1K
10:00 395.23 395.43 395.16 395.37 180.9K
10:01 395.32 395.33 394.67 394.67 156.9K
10:02 394.74 395.18 394.74 395.18 127.3K
10:03 395.20 395.20 394.98 395.16 79.3K
10:04 395.04 395.16 394.72 394.72 256.4K
10:05 394.51 394.91 394.51 394.83 167.1K
10:06 394.89 395.01 394.74 394.74 109.5K
10:07 394.86 394.99 394.83 394.91 122.2K
10:08 395.02 395.18 395.02 395.06 114.2K
10:09 395.03 395.17 394.66 394.66 131.8K
10:10 394.68 395.07 394.64 395.07 144.2K
10:11 395.14 395.18 394.98 394.99 107.4K
10:12 395.00 395.13 394.88 395.08 126.3K
10:13 395.08 395.55 395.08 395.54 116.4K
10:14 395.53 395.58 395.41 395.44 130.5K
10:15 395.41 395.56 395.40 395.53 106.1K
10:16 395.54 396.11 395.46 396.11 183.8K
10:17 395.75 396.03 395.62 395.96 165.7K
10:18 396.00 396.01 395.83 395.91 186.1K
10:19 395.95 396.23 395.95 396.14 136.5K
10:20 396.18 396.24 396.04 396.04 264.0K
10:21 396.09 396.16 395.85 395.85 124.0K
10:22 395.80 395.80 395.39 395.41 126.3K
10:23 395.38 395.38 394.99 395.22 154.7K
10:24 395.23 395.66 395.23 395.53 97.6K
10:25 395.40 395.45 395.36 395.36 109.6K
10:26 395.43 395.51 395.09 395.51 136.2K
10:27 395.60 395.81 395.41 395.71 255.6K
10:28 395.77 395.79 395.64 395.77 149.6K
10:29 395.91 396.32 395.91 396.32 177.8K
10:30 396.37 396.57 396.25 396.57 134.2K
10:31 396.56 397.00 396.44 396.44 185.1K
10:32 396.55 397.06 396.55 397.06 246.0K
10:33 397.08 397.23 397.03 397.18 131.6K
10:34 397.26 397.52 397.26 397.47 92.9K
10:35 397.43 397.69 397.43 397.66 147.9K
10:36 397.71 397.83 397.62 397.80 195.3K
10:37 397.79 397.79 397.49 397.49 169.6K
10:38 397.51 397.59 397.19 397.33 128.4K
10:39 397.37 397.52 397.31 397.52 97.8K
10:40 397.49 397.60 397.36 397.49 131.5K
10:41 397.48 397.48 397.13 397.36 104.0K
10:42 397.40 397.53 397.35 397.53 166.9K
10:43 397.54 397.67 397.45 397.50 126.5K
10:44 397.55 397.65 397.48 397.65 89.1K
10:45 397.69 397.69 397.26 397.26 137.8K
10:46 397.28 397.40 397.18 397.40 164.5K
10:47 397.47 397.52 397.35 397.44 162.0K
10:48 397.49 397.49 397.27 397.37 106.7K
10:49 397.38 397.43 397.24 397.32 91.8K
10:50 397.26 397.36 397.15 397.20 82.1K
10:51 397.21 397.25 397.12 397.16 88.0K
10:52 397.12 397.31 397.09 397.31 48.4K
10:53 397.37 397.44 397.33 397.33 84.0K
10:54 397.34 397.49 397.34 397.34 101.6K
10:55 397.31 397.31 396.99 397.14 176.3K
10:56 397.12 397.12 396.46 396.46 156.9K
10:57 396.45 396.49 396.36 396.37 158.1K
10:58 396.34 396.40 396.17 396.28 146.6K
10:59 396.22 396.26 396.14 396.19 155.3K
11:00 396.07 396.19 395.98 396.19 207.5K
11:01 396.05 396.28 396.01 396.25 138.1K
11:02 396.28 396.28 396.08 396.25 89.1K
11:03 396.19 396.19 395.66 395.66 160.2K
11:04 395.59 395.59 395.36 395.36 173.7K
11:05 395.38 395.53 395.24 395.24 113.1K
11:06 395.26 395.29 395.18 395.24 90.0K
11:07 395.31 395.51 395.31 395.44 95.4K
11:08 395.45 395.78 395.44 395.77 73.3K
11:09 395.75 395.87 395.75 395.79 118.7K
11:10 395.79 396.06 395.79 396.06 84.4K
11:11 396.15 396.17 396.02 396.06 119.5K
11:12 396.07 396.21 396.05 396.08 146.6K
11:13 395.90 395.90 395.56 395.56 84.0K
11:14 395.51 395.51 395.17 395.17 92.6K
11:15 395.14 395.15 394.92 394.95 190.3K
11:16 394.93 394.97 394.82 394.85 180.7K
11:17 394.91 394.91 394.61 394.61 150.5K
11:18 394.64 394.64 394.45 394.56 182.0K
11:19 394.61 394.61 394.49 394.58 159.2K
11:20 394.62 394.62 394.30 394.33 394.5K
11:21 394.35 394.35 394.26 394.26 80.3K
11:22 394.27 394.27 394.05 394.08 152.7K
11:23 394.14 394.14 393.88 393.97 87.1K
11:24 393.99 393.99 393.72 393.84 96.2K
11:25 393.80 393.81 393.63 393.63 183.2K
11:26 393.63 393.74 393.52 393.67 127.1K
11:27 393.73 393.88 393.73 393.85 96.2K
11:28 393.82 394.01 393.82 393.85 177.4K
11:29 393.84 394.00 393.83 393.97 83.4K
11:30 394.05 394.11 393.84 393.84 109.6K
11:31 393.83 393.83 393.54 393.57 125.3K
11:32 393.52 393.52 393.35 393.45 97.0K
11:33 393.29 393.39 393.28 393.36 113.9K
11:34 393.34 393.34 392.93 392.93 142.3K
11:35 392.89 393.17 392.87 393.17 98.2K
11:36 393.17 393.17 393.00 393.15 109.7K
11:37 393.13 393.13 392.73 392.73 118.2K
11:38 392.59 392.59 392.23 392.23 198.9K
11:39 392.28 392.38 392.21 392.38 145.6K
11:40 392.40 392.43 392.28 392.40 74.4K
11:41 392.44 392.53 392.44 392.51 128.5K
11:42 392.55 392.57 392.39 392.56 105.6K
11:43 392.48 392.57 392.36 392.36 90.0K
11:44 392.34 392.39 392.29 392.30 85.9K
11:45 392.27 392.27 392.05 392.19 93.9K
11:46 392.23 392.32 392.21 392.24 165.6K
11:47 392.23 392.23 391.67 391.94 277.0K
11:48 391.92 391.93 391.71 391.71 128.9K
11:49 391.73 391.94 391.72 391.94 124.5K
11:50 391.95 392.11 391.90 392.05 72.8K
11:51 392.05 392.10 391.92 391.94 165.7K
11:52 391.97 392.00 391.90 391.96 116.9K
11:53 392.00 392.12 391.86 392.12 160.9K
11:54 392.12 392.24 392.12 392.13 160.8K
11:55 392.12 392.23 392.01 392.23 87.2K
11:56 392.19 392.19 392.11 392.17 61.2K
11:57 392.11 392.15 391.91 391.91 162.8K
11:58 391.90 392.06 391.86 391.95 190.4K
11:59 391.98 392.10 391.98 392.10 70.0K
12:00 392.11 392.18 392.00 392.00 156.7K
12:01 391.98 392.08 391.94 392.03 118.3K
12:02 392.02 392.19 392.02 392.18 78.9K
12:03 392.16 392.29 392.16 392.22 149.6K
12:04 392.19 392.62 392.19 392.62 118.6K
12:05 392.61 392.64 392.33 392.39 105.4K
12:06 392.37 392.37 391.84 391.84 179.7K
12:07 391.67 391.82 391.62 391.82 179.7K
12:08 391.83 391.83 391.63 391.63 134.3K
12:09 391.67 391.94 391.67 391.88 93.8K
12:10 391.91 391.97 391.86 391.97 71.9K
12:11 391.99 391.99 391.78 391.78 112.3K
12:12 391.79 391.79 391.64 391.64 86.9K
12:13 391.66 391.80 391.66 391.80 85.2K
12:14 391.81 391.81 391.70 391.78 72.9K
12:15 391.84 391.84 391.71 391.75 61.0K
12:16 391.77 391.87 391.71 391.87 82.6K
12:17 391.89 392.08 391.82 392.08 83.2K
12:18 392.11 392.32 392.11 392.28 45.5K
12:19 392.31 392.52 392.10 392.52 111.0K
12:20 392.46 392.49 392.41 392.49 144.4K
12:21 392.52 392.52 392.39 392.41 91.4K
12:22 392.38 392.48 392.38 392.48 79.3K
12:23 392.48 392.73 392.47 392.73 88.9K
12:24 392.67 392.79 392.65 392.77 82.3K
12:25 392.75 392.79 392.50 392.53 95.0K
12:26 392.55 392.55 392.33 392.35 112.1K
12:27 392.31 392.42 392.31 392.33 56.8K
12:28 392.30 392.34 392.22 392.27 70.4K
12:29 392.28 392.33 392.28 392.33 51.6K
12:30 392.32 392.42 392.32 392.42 75.3K
12:31 392.40 392.50 392.32 392.32 138.6K
12:32 392.34 392.44 392.04 392.04 181.3K
12:33 391.99 392.01 391.92 392.01 142.1K
12:34 391.98 392.03 391.91 391.98 130.7K
12:35 392.00 392.04 391.82 391.87 130.7K
12:36 391.84 391.94 391.83 391.85 58.7K
12:37 391.88 391.88 391.76 391.76 88.2K
12:38 391.73 391.83 391.72 391.81 50.9K
12:39 391.85 391.97 391.83 391.96 114.5K
12:40 392.00 392.10 391.97 392.04 80.3K
12:41 392.10 392.31 392.10 392.31 67.1K
12:42 392.37 392.37 392.24 392.29 81.2K
12:43 392.31 392.31 392.26 392.31 145.5K
12:44 392.31 392.31 392.18 392.20 85.7K
12:45 392.23 392.40 392.22 392.40 63.9K
12:46 392.40 392.45 392.06 392.06 146.0K
12:47 392.08 392.08 391.85 391.85 88.6K
12:48 391.84 391.84 391.62 391.64 86.6K
12:49 391.61 391.61 391.53 391.58 76.1K
12:50 391.57 391.59 391.51 391.51 111.2K
12:51 391.48 391.71 391.48 391.71 68.5K
12:52 391.68 391.71 391.49 391.58 102.6K
12:53 391.63 391.82 391.53 391.81 76.2K
12:54 391.82 391.88 391.82 391.84 77.0K
12:55 391.84 391.88 391.80 391.88 73.2K
12:56 391.85 392.03 391.83 391.83 68.9K
12:57 391.83 391.85 391.80 391.80 56.4K
12:58 391.72 391.74 391.65 391.69 122.5K
12:59 391.71 391.84 391.68 391.84 100.5K
13:00 391.87 391.90 391.73 391.90 96.2K
13:01 391.91 392.01 391.91 391.92 67.8K
13:02 391.91 391.98 391.66 391.66 75.1K
13:03 391.67 391.89 391.67 391.87 108.7K
13:04 391.92 392.01 391.90 391.90 36.4K
13:05 391.92 391.98 391.90 391.97 74.2K
13:06 392.09 392.18 392.05 392.10 55.0K
13:07 392.13 392.19 392.13 392.13 68.0K
13:08 392.15 392.27 392.13 392.27 84.2K
13:09 392.29 392.40 392.27 392.27 150.3K
13:10 392.28 392.33 392.20 392.26 233.9K
13:11 392.25 392.36 392.24 392.33 69.4K
13:12 392.35 392.37 392.32 392.34 51.9K
13:13 392.39 392.59 392.39 392.59 131.6K
13:14 392.59 392.69 392.59 392.69 155.9K
13:15 392.68 392.72 392.64 392.69 108.1K
13:16 392.67 392.67 392.42 392.42 66.7K
13:17 392.45 392.48 392.38 392.40 67.2K
13:18 392.39 392.52 392.38 392.52 85.4K
13:19 392.47 392.49 392.29 392.30 84.2K
13:20 392.34 392.40 392.32 392.40 64.6K
13:21 392.40 392.41 392.32 392.32 79.0K
13:22 392.35 392.35 392.19 392.19 66.5K
13:23 392.18 392.29 392.16 392.29 66.1K
13:24 392.33 392.53 392.33 392.50 68.8K
13:25 392.48 392.53 392.44 392.46 170.1K
13:26 392.44 392.44 392.17 392.41 258.8K
13:27 392.40 392.50 392.38 392.48 70.2K
13:28 392.45 392.45 392.34 392.39 126.7K
13:29 392.40 392.50 392.40 392.50 104.4K
13:30 392.50 392.56 392.47 392.51 212.1K
13:31 392.52 392.60 392.51 392.58 66.1K
13:32 392.59 392.67 392.59 392.66 112.3K
13:33 392.68 392.68 392.50 392.53 83.4K
13:34 392.52 392.57 392.42 392.45 84.5K
13:35 392.41 392.41 392.33 392.37 67.4K
13:36 392.39 392.39 392.13 392.14 53.0K
13:37 392.16 392.16 391.77 391.78 70.4K
13:38 391.77 391.78 391.24 391.24 111.4K
13:39 391.26 391.36 391.19 391.19 85.1K
13:40 391.20 391.71 391.17 391.69 176.4K
13:41 391.68 391.78 391.67 391.70 43.5K
13:42 391.79 391.86 391.77 391.80 41.5K
13:43 391.82 391.84 391.71 391.72 64.3K
13:44 391.72 391.72 391.61 391.65 56.1K
13:45 391.65 391.92 391.65 391.92 59.3K
13:46 391.91 391.97 391.91 391.97 105.5K
13:47 391.96 392.01 391.87 391.90 40.1K
13:48 391.91 391.94 391.83 391.90 82.8K
13:49 391.94 391.95 391.82 391.82 76.8K
13:50 391.78 391.92 391.74 391.90 64.5K
13:51 391.90 391.92 391.86 391.88 61.9K
13:52 391.88 391.88 391.74 391.76 76.3K
13:53 391.77 391.81 391.75 391.81 35.0K
13:54 391.83 391.84 391.79 391.80 36.1K
13:55 391.82 391.83 391.50 391.50 65.3K
13:56 391.48 391.61 391.48 391.53 160.6K
13:57 391.52 391.52 391.26 391.26 85.8K
13:58 391.19 391.19 391.08 391.08 108.8K
13:59 391.06 391.22 391.06 391.22 79.9K
14:00 391.22 391.29 391.08 391.26 154.1K
14:01 391.28 391.45 391.28 391.45 125.8K
14:02 391.44 391.48 391.39 391.39 70.4K
14:03 391.37 391.52 391.37 391.49 83.9K
14:04 391.56 391.57 391.21 391.21 181.6K
14:05 391.16 391.17 391.05 391.06 63.1K
14:06 391.06 391.06 390.95 390.95 49.1K
14:07 390.90 390.91 390.81 390.83 96.5K
14:08 390.79 390.92 390.79 390.91 76.6K
14:09 390.93 390.94 390.87 390.89 40.4K
14:10 390.86 391.05 390.83 391.01 91.7K
14:11 391.01 391.08 391.00 391.08 48.3K
14:12 391.12 391.15 391.05 391.07 44.6K
14:13 391.06 391.12 391.05 391.07 67.6K
14:14 391.04 391.04 390.81 390.81 105.9K
14:15 390.76 390.83 390.76 390.80 58.9K
14:16 390.88 390.88 390.74 390.82 108.7K
14:17 390.82 390.86 390.78 390.84 46.7K
14:18 390.78 390.95 390.73 390.93 103.6K
14:19 390.95 390.97 390.93 390.96 40.1K
14:20 390.95 390.96 390.88 390.90 58.3K
14:21 390.94 390.95 390.87 390.88 36.5K
14:22 390.87 390.88 390.80 390.80 58.0K
14:23 390.81 390.81 390.76 390.79 56.1K
14:24 390.78 390.92 390.71 390.92 90.0K
14:25 390.91 390.98 390.91 390.94 36.6K
14:26 390.91 391.15 390.91 391.15 64.4K
14:27 391.17 391.24 391.15 391.18 65.4K
14:28 391.17 391.28 391.17 391.27 37.3K
14:29 391.27 391.27 391.15 391.15 151.6K
14:30 391.18 391.47 391.18 391.39 157.9K
14:31 391.44 391.56 391.44 391.56 91.5K
14:32 391.56 391.79 391.55 391.57 264.1K
14:33 391.54 391.54 391.43 391.44 95.1K
14:34 391.47 391.49 391.44 391.44 123.9K
14:35 391.40 391.48 391.35 391.48 118.4K
14:36 391.51 391.56 391.46 391.52 118.8K
14:37 391.50 391.58 391.50 391.50 77.9K
14:38 391.42 391.42 391.31 391.35 99.1K
14:39 391.31 391.37 391.21 391.37 107.6K
14:40 391.39 391.41 391.21 391.21 118.1K
14:41 391.21 391.24 391.16 391.19 92.1K
14:42 391.21 391.25 391.19 391.24 113.2K
14:43 391.26 391.26 391.15 391.23 222.7K
14:44 391.28 391.28 391.12 391.13 124.5K
14:45 391.13 391.27 391.02 391.02 214.8K
14:46 390.98 391.31 390.98 391.24 220.2K
14:47 391.28 391.34 391.26 391.30 114.7K
14:48 391.35 391.50 391.33 391.50 138.9K
14:49 391.48 391.54 391.47 391.53 88.6K
14:50 391.59 391.71 391.59 391.67 105.8K
14:51 391.68 391.68 391.53 391.56 123.3K
14:52 391.63 391.65 391.52 391.52 171.1K
14:53 391.53 391.57 391.45 391.57 186.7K
14:54 391.59 391.59 391.32 391.34 161.3K
14:55 391.33 391.44 391.32 391.44 91.9K
14:56 391.47 391.52 391.45 391.51 80.9K
14:57 391.55 391.65 391.49 391.58 128.0K
14:58 391.57 391.81 391.56 391.81 115.1K
14:59 391.85 391.92 391.82 391.87 91.0K
15:00 391.84 391.96 391.84 391.89 131.5K
15:01 391.89 391.89 391.76 391.78 142.0K
15:02 391.82 391.82 391.75 391.75 72.6K
15:03 391.77 391.84 391.74 391.84 179.7K
15:04 391.87 391.91 391.86 391.91 91.3K
15:05 391.92 391.95 391.83 391.88 303.6K
15:06 391.91 391.92 391.44 391.75 211.1K
15:07 391.76 392.14 391.76 392.14 188.4K
15:08 392.12 392.13 392.08 392.08 110.8K
15:09 392.09 392.12 392.05 392.12 163.4K
15:10 392.13 392.31 392.13 392.30 151.3K
15:11 392.32 392.48 392.24 392.48 111.6K
15:12 392.51 392.64 392.48 392.64 191.8K
15:13 392.63 392.65 392.59 392.60 118.7K
15:14 392.60 392.71 392.57 392.71 125.0K
15:15 392.61 392.71 392.61 392.68 165.8K
15:16 392.64 392.65 392.50 392.59 227.9K
15:17 392.79 392.98 392.79 392.93 152.0K
15:18 392.95 392.95 392.86 392.90 167.4K
15:19 392.75 393.07 392.72 393.07 221.9K
15:20 393.05 393.06 392.92 392.97 153.8K
15:21 393.00 393.16 393.00 393.15 167.3K
15:22 393.15 393.29 393.14 393.15 228.0K
15:23 393.16 393.16 392.95 392.95 156.3K
15:24 392.99 393.04 392.96 393.04 74.1K
15:25 393.01 393.13 393.01 393.05 148.5K
15:26 393.04 393.11 392.85 392.89 182.3K
15:27 392.85 392.85 392.67 392.85 199.0K
15:28 392.83 392.91 392.83 392.88 161.9K
15:29 392.87 392.87 392.78 392.82 202.6K
15:30 392.87 392.99 392.86 392.99 159.8K
15:31 393.00 393.09 392.96 393.02 102.1K
15:32 393.04 393.04 392.92 392.92 328.9K
15:33 392.93 392.95 392.89 392.93 156.1K
15:34 392.91 392.98 392.88 392.98 413.7K
15:35 392.93 393.05 392.93 393.01 176.2K
15:36 393.01 393.04 392.84 392.94 195.0K
15:37 392.95 393.01 392.91 393.01 131.0K
15:38 393.04 393.13 392.98 393.05 171.9K
15:39 393.05 393.08 393.00 393.01 213.0K
15:40 393.04 393.04 392.98 393.02 195.0K
15:41 393.01 393.03 392.95 393.00 185.7K
15:42 393.01 393.07 392.98 393.03 352.8K
15:43 393.05 393.12 392.98 393.02 223.9K
15:44 393.04 393.04 392.89 392.90 153.3K
15:45 392.85 392.87 392.41 392.47 284.9K
15:46 392.47 392.75 392.44 392.69 259.6K
15:47 392.71 392.80 392.54 392.80 168.6K
15:48 392.72 392.81 392.69 392.80 208.6K
15:49 392.78 392.82 392.39 392.39 570.1K
15:50 392.38 392.79 392.38 392.74 489.3K
15:51 392.95 393.04 392.85 393.00 427.3K
15:52 392.99 393.23 392.99 393.22 336.6K
15:53 393.25 393.35 393.17 393.34 403.3K
15:54 393.29 393.31 392.98 392.98 447.8K
15:55 392.90 393.10 392.76 393.02 769.2K
15:56 392.93 393.17 392.93 393.11 564.0K
15:57 393.07 393.15 393.05 393.05 767.0K
15:58 393.03 393.04 392.90 392.93 949.0K
15:59 392.89 392.89 392.44 392.44 9,981.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし