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
09:30 399.00 399.76 398.54 398.60 1,189.8K
09:31 398.71 399.57 398.68 399.54 476.5K
09:32 399.37 399.61 398.93 399.61 295.5K
09:33 399.57 400.47 399.53 400.47 238.1K
09:34 400.34 400.76 400.34 400.73 165.9K
09:35 400.74 400.85 400.60 400.85 143.5K
09:36 400.77 400.86 400.12 400.12 109.2K
09:37 400.18 400.47 400.14 400.47 98.3K
09:38 400.43 400.43 399.83 399.88 120.4K
09:39 399.81 399.82 399.32 399.44 90.8K
09:40 399.44 399.91 399.40 399.88 124.2K
09:41 399.88 400.37 399.79 400.37 101.1K
09:42 400.40 400.68 400.40 400.43 100.1K
09:43 400.47 400.54 399.86 400.11 196.3K
09:44 400.17 400.39 400.15 400.37 144.6K
09:45 400.58 401.17 400.50 401.07 195.6K
09:46 401.00 401.29 401.00 401.18 148.1K
09:47 401.19 401.51 401.19 401.32 126.3K
09:48 401.31 401.31 400.46 400.46 287.7K
09:49 400.36 400.36 399.97 400.03 131.8K
09:50 400.06 400.42 400.06 400.42 141.9K
09:51 400.55 400.55 400.31 400.48 101.1K
09:52 400.45 400.62 400.45 400.59 133.4K
09:53 400.62 400.67 400.33 400.39 121.5K
09:54 400.36 400.41 400.23 400.23 120.2K
09:55 400.22 400.22 399.51 399.97 138.0K
09:56 400.05 400.05 399.71 399.76 85.4K
09:57 399.92 399.92 399.80 399.83 152.7K
09:58 399.82 399.84 399.68 399.78 128.3K
09:59 399.76 399.78 399.51 399.69 106.0K
10:00 399.80 399.92 399.74 399.84 222.3K
10:01 399.87 399.87 399.36 399.44 174.8K
10:02 399.36 399.54 399.17 399.23 163.0K
10:03 399.22 399.22 398.89 399.06 160.6K
10:04 399.05 399.12 398.77 398.96 133.7K
10:05 399.04 399.24 398.88 399.18 146.9K
10:06 399.07 399.44 399.07 399.30 111.2K
10:07 399.38 399.38 398.70 398.70 103.8K
10:08 398.69 398.78 398.15 398.15 173.4K
10:09 397.95 398.34 397.95 398.34 137.8K
10:10 398.25 398.25 397.79 398.01 184.7K
10:11 397.91 398.13 397.82 398.02 137.0K
10:12 397.96 398.27 397.92 398.25 145.4K
10:13 398.38 398.38 398.12 398.25 140.9K
10:14 398.28 398.28 397.83 398.04 126.6K
10:15 398.11 398.21 397.63 397.63 174.6K
10:16 397.48 397.73 397.42 397.73 122.5K
10:17 397.79 397.79 397.40 397.41 134.9K
10:18 397.30 397.36 397.19 397.26 168.6K
10:19 397.29 397.46 397.17 397.40 177.8K
10:20 397.40 397.43 397.23 397.26 176.4K
10:21 397.24 397.24 396.84 396.84 192.7K
10:22 396.69 396.85 396.43 396.43 95.5K
10:23 396.45 396.70 396.29 396.70 158.0K
10:24 396.75 396.75 396.32 396.32 99.7K
10:25 396.11 396.11 395.87 395.87 145.7K
10:26 395.81 396.34 395.81 396.34 126.7K
10:27 396.34 396.68 396.31 396.68 129.7K
10:28 396.75 396.75 396.57 396.64 82.9K
10:29 396.63 396.65 396.52 396.52 91.0K
10:30 396.59 396.79 396.59 396.65 92.0K
10:31 396.66 396.70 396.49 396.59 130.0K
10:32 396.58 396.68 396.46 396.68 102.5K
10:33 396.59 396.60 396.43 396.48 83.3K
10:34 396.46 396.76 396.46 396.66 137.7K
10:35 396.65 396.69 396.61 396.63 216.6K
10:36 396.60 396.60 396.31 396.31 227.8K
10:37 396.31 396.60 396.22 396.60 77.8K
10:38 396.77 396.99 396.72 396.99 92.5K
10:39 396.95 397.24 396.89 397.16 97.5K
10:40 397.06 397.09 396.62 396.62 88.7K
10:41 396.67 396.93 396.66 396.93 65.4K
10:42 396.91 397.03 396.74 396.74 95.2K
10:43 396.83 396.96 396.76 396.82 113.1K
10:44 396.88 396.88 396.71 396.79 75.2K
10:45 396.79 396.91 396.73 396.73 66.1K
10:46 396.62 396.62 396.17 396.40 154.9K
10:47 396.38 396.47 396.13 396.13 246.2K
10:48 396.13 396.52 396.08 396.50 208.5K
10:49 396.55 396.61 396.40 396.53 80.5K
10:50 396.48 396.52 396.26 396.27 123.5K
10:51 396.26 396.26 395.80 395.87 119.1K
10:52 395.93 395.93 395.82 395.85 146.7K
10:53 395.84 395.84 395.59 395.61 78.7K
10:54 395.67 395.81 395.58 395.81 126.0K
10:55 395.78 395.79 395.44 395.50 124.7K
10:56 395.45 395.45 395.25 395.32 117.3K
10:57 395.33 395.33 395.12 395.13 136.4K
10:58 395.10 395.14 395.04 395.14 93.2K
10:59 395.19 395.41 395.17 395.40 125.4K
11:00 395.50 395.61 395.29 395.29 194.6K
11:01 395.32 395.58 395.32 395.55 82.9K
11:02 395.52 395.52 395.20 395.20 108.5K
11:03 394.92 395.11 394.91 395.02 127.9K
11:04 395.00 395.06 394.76 394.92 122.5K
11:05 394.96 395.19 394.87 395.19 103.2K
11:06 395.15 395.35 395.14 395.25 178.6K
11:07 395.25 395.27 395.07 395.17 118.7K
11:08 395.34 395.37 395.20 395.20 125.7K
11:09 395.21 395.21 394.99 394.99 64.9K
11:10 395.02 395.25 395.02 395.19 136.5K
11:11 395.29 395.35 395.17 395.17 92.0K
11:12 395.20 395.20 395.12 395.16 146.6K
11:13 395.21 395.24 395.15 395.18 116.6K
11:14 395.30 395.31 395.19 395.31 102.6K
11:15 395.32 395.48 395.28 395.39 89.9K
11:16 395.41 395.63 395.41 395.53 81.5K
11:17 395.51 395.51 395.38 395.47 88.5K
11:18 395.51 395.69 395.47 395.69 106.3K
11:19 395.78 395.78 395.59 395.64 120.0K
11:20 395.64 395.77 395.64 395.73 68.9K
11:21 395.89 395.96 395.86 395.89 122.0K
11:22 395.94 396.03 395.89 395.90 123.5K
11:23 395.92 395.92 395.83 395.84 58.9K
11:24 395.85 395.85 395.65 395.68 51.7K
11:25 395.62 395.62 395.19 395.19 130.0K
11:26 395.16 395.16 395.07 395.08 96.5K
11:27 395.06 395.33 395.00 395.33 166.4K
11:28 395.37 395.47 395.35 395.36 81.9K
11:29 395.33 395.51 395.33 395.51 62.4K
11:30 395.52 395.88 395.52 395.88 154.9K
11:31 395.86 395.91 395.80 395.84 103.7K
11:32 395.80 395.83 395.69 395.83 60.6K
11:33 395.91 395.91 395.66 395.78 118.2K
11:34 395.77 395.89 395.76 395.89 104.5K
11:35 395.90 396.08 395.90 396.06 128.2K
11:36 396.04 396.21 396.01 396.21 83.5K
11:37 396.23 396.27 396.11 396.11 80.9K
11:38 396.10 396.18 396.10 396.12 58.8K
11:39 396.17 396.37 396.14 396.37 96.0K
11:40 396.35 396.35 396.15 396.22 97.1K
11:41 396.23 396.28 396.20 396.22 80.5K
11:42 396.25 396.25 396.04 396.17 44.5K
11:43 396.18 396.21 395.77 395.77 82.5K
11:44 395.73 395.84 395.73 395.81 67.6K
11:45 395.86 395.87 395.76 395.87 103.5K
11:46 395.96 396.11 395.94 396.05 116.2K
11:47 396.04 396.29 396.03 396.29 101.3K
11:48 396.27 396.41 396.27 396.37 90.3K
11:49 396.36 396.54 396.36 396.54 143.8K
11:50 396.52 396.63 396.51 396.54 148.4K
11:51 396.51 396.77 396.51 396.77 100.0K
11:52 396.77 396.77 396.68 396.76 145.3K
11:53 396.84 397.01 396.84 397.01 69.7K
11:54 397.02 397.28 397.02 397.26 131.8K
11:55 397.23 397.30 397.21 397.26 56.8K
11:56 397.26 397.35 397.23 397.35 37.5K
11:57 397.36 397.42 397.36 397.42 114.3K
11:58 397.49 397.52 397.40 397.49 67.2K
11:59 397.50 397.64 397.50 397.58 47.0K
12:00 397.53 397.64 397.53 397.59 96.1K
12:01 397.60 397.86 397.52 397.84 138.1K
12:02 397.85 398.02 397.85 398.01 156.5K
12:03 398.01 398.06 397.86 397.90 53.8K
12:04 397.90 398.12 397.88 398.12 104.9K
12:05 398.17 398.29 398.17 398.17 128.4K
12:06 398.21 398.36 398.18 398.35 84.5K
12:07 398.39 398.50 398.39 398.48 80.1K
12:08 398.52 398.58 398.49 398.49 81.4K
12:09 398.43 398.45 398.41 398.44 35.3K
12:10 398.40 398.40 398.19 398.20 94.5K
12:11 398.22 398.40 398.22 398.40 84.7K
12:12 398.40 398.45 398.40 398.42 143.7K
12:13 398.41 398.71 398.41 398.59 154.0K
12:14 398.60 398.60 398.49 398.49 119.7K
12:15 398.44 398.53 398.43 398.51 108.8K
12:16 398.51 398.75 398.51 398.75 127.1K
12:17 398.74 398.83 398.74 398.83 151.4K
12:18 398.82 398.86 398.77 398.85 61.7K
12:19 398.72 398.92 398.71 398.92 175.2K
12:20 398.95 399.09 398.94 399.04 105.9K
12:21 399.05 399.05 398.92 399.03 61.5K
12:22 399.09 399.12 399.02 399.02 85.7K
12:23 398.99 399.01 398.91 398.91 118.4K
12:24 398.91 398.97 398.85 398.97 86.8K
12:25 398.98 398.98 398.83 398.88 55.8K
12:26 398.90 399.10 398.90 399.04 73.4K
12:27 399.04 399.04 398.89 398.93 64.8K
12:28 398.96 399.06 398.96 399.01 130.9K
12:29 398.97 399.11 398.97 399.11 108.5K
12:30 399.10 399.22 399.10 399.15 98.9K
12:31 399.10 399.12 399.06 399.07 51.7K
12:32 398.93 399.11 398.88 399.11 79.0K
12:33 399.11 399.13 399.06 399.09 51.1K
12:34 399.11 399.13 399.03 399.03 30.6K
12:35 399.04 399.11 398.91 398.92 51.0K
12:36 398.96 399.03 398.95 399.03 93.5K
12:37 399.03 399.09 399.01 399.01 99.3K
12:38 399.01 399.09 398.93 398.93 100.0K
12:39 398.96 399.03 398.89 399.01 72.3K
12:40 398.99 398.99 398.78 398.85 104.4K
12:41 398.84 398.90 398.60 398.60 92.8K
12:42 398.51 398.55 398.47 398.55 117.3K
12:43 398.52 398.55 398.21 398.22 118.4K
12:44 398.18 398.25 398.17 398.21 71.0K
12:45 398.22 398.29 398.19 398.28 80.9K
12:46 398.30 398.34 398.28 398.28 98.9K
12:47 398.27 398.33 398.27 398.27 90.3K
12:48 398.27 398.43 398.27 398.43 55.0K
12:49 398.45 398.57 398.45 398.48 95.7K
12:50 398.48 398.54 398.47 398.54 73.6K
12:51 398.57 398.65 398.54 398.61 40.7K
12:52 398.62 398.67 398.50 398.66 122.0K
12:53 398.67 398.70 398.60 398.65 94.0K
12:54 398.77 398.79 398.73 398.79 88.8K
12:55 398.77 398.84 398.76 398.76 45.3K
12:56 398.75 398.75 398.48 398.50 40.1K
12:57 398.55 398.55 398.31 398.31 60.1K
12:58 398.28 398.28 398.01 398.09 86.7K
12:59 398.09 398.09 397.76 397.77 79.5K
13:00 397.74 397.90 397.74 397.90 81.1K
13:01 397.99 398.20 397.99 398.15 73.7K
13:02 398.15 398.15 397.52 397.52 128.6K
13:03 397.42 397.47 397.42 397.46 51.4K
13:04 397.29 397.29 397.00 397.15 90.8K
13:05 397.25 397.38 397.21 397.21 78.0K
13:06 397.20 397.36 397.18 397.33 51.9K
13:07 397.34 397.61 397.34 397.61 63.2K
13:08 397.60 397.67 397.56 397.61 92.7K
13:09 397.57 397.60 397.49 397.59 42.1K
13:10 397.63 397.70 397.59 397.69 48.6K
13:11 397.68 397.78 397.68 397.78 43.9K
13:12 397.80 397.82 397.70 397.73 52.0K
13:13 397.72 397.76 397.67 397.76 60.0K
13:14 397.87 397.95 397.86 397.90 44.6K
13:15 397.90 397.97 397.85 397.97 37.6K
13:16 398.01 398.02 397.78 397.82 43.8K
13:17 397.82 397.95 397.78 397.88 49.9K
13:18 397.85 397.86 397.36 397.42 56.2K
13:19 397.43 397.59 397.43 397.59 49.6K
13:20 397.61 397.66 397.54 397.66 35.4K
13:21 397.66 397.85 397.66 397.85 47.0K
13:22 397.88 397.89 397.80 397.89 67.5K
13:23 397.96 397.99 397.91 397.94 41.5K
13:24 397.94 397.94 397.90 397.93 44.2K
13:25 397.95 397.97 397.92 397.93 64.3K
13:26 397.97 398.04 397.97 398.01 50.3K
13:27 397.95 397.95 397.73 397.73 65.9K
13:28 397.75 397.80 397.74 397.80 86.3K
13:29 397.67 397.70 397.59 397.63 73.8K
13:30 397.59 397.84 397.59 397.70 79.3K
13:31 397.66 397.70 397.59 397.63 62.9K
13:32 397.62 397.73 397.61 397.67 38.7K
13:33 397.64 397.64 397.48 397.58 59.0K
13:34 397.60 397.64 397.50 397.53 45.6K
13:35 397.53 397.64 397.53 397.64 65.1K
13:36 397.63 397.89 397.63 397.89 56.1K
13:37 397.89 397.89 397.72 397.72 47.9K
13:38 397.68 397.86 397.64 397.86 122.4K
13:39 397.92 397.97 397.92 397.94 66.6K
13:40 398.06 398.22 398.06 398.18 116.3K
13:41 398.23 398.45 398.22 398.45 34.1K
13:42 398.56 398.69 398.48 398.55 102.4K
13:43 398.53 398.56 398.49 398.51 51.7K
13:44 398.53 398.56 398.53 398.54 35.3K
13:45 398.56 398.62 398.52 398.52 62.1K
13:46 398.52 398.56 398.32 398.35 80.2K
13:47 398.40 398.42 398.31 398.31 58.5K
13:48 398.30 398.46 398.22 398.46 136.2K
13:49 398.47 398.57 398.47 398.55 55.1K
13:50 398.55 398.62 398.51 398.51 70.0K
13:51 398.47 398.47 398.35 398.35 87.8K
13:52 398.36 398.44 398.28 398.44 58.8K
13:53 398.43 398.50 398.43 398.50 55.3K
13:54 398.50 398.56 398.49 398.56 59.2K
13:55 398.61 398.67 398.61 398.62 117.2K
13:56 398.61 398.63 398.53 398.53 54.7K
13:57 398.48 398.52 398.48 398.52 33.3K
13:58 398.52 398.64 398.52 398.55 79.5K
13:59 398.57 398.63 398.56 398.56 46.5K
14:00 398.56 398.65 398.56 398.61 62.0K
14:01 398.70 398.71 398.52 398.55 110.9K
14:02 398.56 398.63 398.51 398.63 82.9K
14:03 398.63 398.70 398.63 398.69 43.1K
14:04 398.72 398.79 398.71 398.71 67.7K
14:05 398.70 398.75 398.65 398.75 54.7K
14:06 398.72 398.72 398.10 398.15 97.5K
14:07 398.12 398.16 397.94 397.94 54.0K
14:08 397.96 397.98 397.90 397.93 37.3K
14:09 397.92 397.94 397.85 397.94 83.0K
14:10 397.85 397.85 397.72 397.79 83.6K
14:11 397.74 397.79 397.63 397.76 84.1K
14:12 397.76 397.78 397.71 397.71 26.6K
14:13 397.70 397.74 397.63 397.64 49.1K
14:14 397.69 397.79 397.69 397.74 45.9K
14:15 397.75 397.77 397.64 397.66 38.9K
14:16 397.62 397.75 397.61 397.64 70.4K
14:17 397.63 397.63 397.56 397.59 59.4K
14:18 397.53 397.55 397.29 397.31 68.9K
14:19 397.25 397.25 397.10 397.14 79.3K
14:20 397.11 397.19 397.10 397.13 61.6K
14:21 397.18 397.24 397.10 397.24 52.1K
14:22 397.21 397.27 397.21 397.21 67.3K
14:23 397.22 397.22 397.14 397.20 46.9K
14:24 397.20 397.24 397.18 397.24 93.0K
14:25 397.25 397.28 397.19 397.27 87.4K
14:26 397.27 397.43 397.24 397.43 42.4K
14:27 397.49 397.49 397.18 397.20 104.3K
14:28 397.13 397.32 397.13 397.32 65.0K
14:29 397.36 397.44 397.33 397.36 71.3K
14:30 397.31 397.31 397.10 397.10 66.2K
14:31 397.09 397.15 397.08 397.08 50.0K
14:32 397.08 397.09 396.90 396.90 65.7K
14:33 396.91 396.99 396.88 396.99 44.7K
14:34 396.99 397.08 396.98 396.99 82.0K
14:35 397.02 397.25 397.02 397.25 60.3K
14:36 397.32 397.49 397.32 397.40 124.7K
14:37 397.38 397.38 397.32 397.33 65.4K
14:38 397.34 397.42 397.33 397.40 87.7K
14:39 397.38 397.52 397.32 397.52 64.5K
14:40 397.54 397.54 397.32 397.36 80.1K
14:41 397.32 397.32 397.23 397.24 43.4K
14:42 397.24 397.27 397.12 397.13 44.7K
14:43 397.09 397.12 397.06 397.07 72.1K
14:44 397.05 397.05 396.87 396.87 48.9K
14:45 396.87 396.97 396.87 396.92 59.4K
14:46 396.87 397.11 396.82 397.11 75.8K
14:47 397.12 397.12 397.03 397.06 48.7K
14:48 397.10 397.12 397.04 397.07 74.5K
14:49 397.07 397.20 397.07 397.20 58.1K
14:50 397.20 397.25 397.19 397.21 48.9K
14:51 397.23 397.26 397.19 397.23 62.0K
14:52 397.23 397.30 397.08 397.30 71.0K
14:53 397.33 397.41 397.29 397.41 60.1K
14:54 397.43 397.45 397.39 397.39 31.7K
14:55 397.37 397.37 397.27 397.28 55.1K
14:56 397.29 397.31 397.24 397.28 40.2K
14:57 397.36 397.41 397.32 397.36 97.5K
14:58 397.37 397.37 397.26 397.33 67.9K
14:59 397.32 397.34 397.26 397.28 42.4K
15:00 397.26 397.55 397.26 397.55 102.9K
15:01 397.51 397.57 397.47 397.55 81.5K
15:02 397.55 397.60 397.52 397.53 71.4K
15:03 397.53 397.53 397.41 397.41 73.4K
15:04 397.42 397.47 397.39 397.47 58.3K
15:05 397.48 397.56 397.47 397.51 36.2K
15:06 397.50 397.66 397.48 397.66 58.8K
15:07 397.62 397.63 397.56 397.59 72.0K
15:08 397.58 397.79 397.58 397.79 68.2K
15:09 397.78 397.80 397.74 397.77 47.4K
15:10 397.81 397.91 397.81 397.87 80.8K
15:11 397.92 397.92 397.68 397.72 69.2K
15:12 397.73 397.89 397.73 397.89 42.6K
15:13 397.88 397.96 397.85 397.88 44.3K
15:14 397.85 397.87 397.83 397.86 41.7K
15:15 397.88 397.92 397.87 397.90 62.6K
15:16 397.90 397.90 397.61 397.68 86.5K
15:17 397.70 397.70 397.64 397.64 51.1K
15:18 397.66 397.71 397.60 397.63 39.9K
15:19 397.68 397.80 397.67 397.80 64.7K
15:20 397.78 397.84 397.77 397.82 51.4K
15:21 397.79 397.95 397.79 397.95 92.7K
15:22 397.97 398.15 397.97 398.07 112.4K
15:23 398.08 398.13 398.01 398.06 110.1K
15:24 398.06 398.09 398.04 398.06 88.5K
15:25 398.04 398.04 397.76 397.78 114.2K
15:26 397.78 397.83 397.67 397.83 147.6K
15:27 397.76 397.94 397.74 397.94 87.5K
15:28 397.94 398.00 397.92 397.93 77.2K
15:29 397.93 398.02 397.93 398.01 75.7K
15:30 398.02 398.13 397.98 398.13 103.8K
15:31 398.27 398.52 398.27 398.51 203.9K
15:32 398.51 398.56 398.40 398.41 98.9K
15:33 398.43 398.43 398.29 398.29 102.0K
15:34 398.25 398.29 398.21 398.29 78.9K
15:35 398.29 398.37 398.20 398.20 120.2K
15:36 398.20 398.32 398.20 398.32 99.4K
15:37 398.34 398.40 398.30 398.38 127.8K
15:38 398.42 398.48 398.27 398.31 153.9K
15:39 398.29 398.29 398.07 398.07 175.3K
15:40 398.08 398.18 398.07 398.12 145.2K
15:41 398.11 398.13 398.05 398.13 91.7K
15:42 398.16 398.16 398.06 398.14 97.9K
15:43 398.16 398.27 398.07 398.27 161.2K
15:44 398.28 398.43 398.28 398.41 97.5K
15:45 398.46 398.49 398.40 398.44 158.5K
15:46 398.46 398.46 398.32 398.38 111.8K
15:47 398.37 398.37 398.22 398.25 132.3K
15:48 398.26 398.26 398.13 398.13 190.9K
15:49 398.10 398.10 397.84 397.84 188.5K
15:50 397.81 397.82 397.44 397.49 226.6K
15:51 397.52 397.78 397.41 397.69 200.7K
15:52 397.65 397.75 397.61 397.75 150.7K
15:53 397.67 397.67 397.49 397.49 197.6K
15:54 397.47 397.67 397.45 397.65 304.4K
15:55 397.67 397.98 397.67 397.91 417.5K
15:56 397.82 397.82 397.62 397.62 383.8K
15:57 397.62 397.79 397.62 397.76 342.7K
15:58 397.73 397.83 397.73 397.79 523.0K
15:59 397.83 398.21 397.83 398.16 7,015.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし