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
09:30 402.59 403.45 402.59 403.45 1,255.1K
09:31 403.40 403.40 402.84 402.96 79.8K
09:32 402.94 403.24 402.88 403.16 413.5K
09:33 403.15 403.92 403.13 403.64 266.2K
09:34 403.67 403.94 403.67 403.94 70.5K
09:35 403.98 404.03 403.53 403.53 115.0K
09:36 403.60 403.99 403.60 403.99 85.7K
09:37 403.99 403.99 403.75 403.77 127.4K
09:38 403.69 403.69 403.29 403.48 142.9K
09:39 403.46 403.59 403.16 403.21 289.6K
09:40 403.14 403.24 402.96 402.99 124.3K
09:41 402.97 403.20 402.93 403.16 79.1K
09:42 403.16 403.19 402.96 402.98 105.5K
09:43 402.99 403.22 402.71 402.71 129.3K
09:44 402.75 402.85 402.68 402.85 113.1K
09:45 402.82 402.91 402.75 402.89 115.4K
09:46 402.94 403.25 402.94 403.11 149.1K
09:47 403.01 403.01 402.59 402.59 98.1K
09:48 402.55 402.55 402.33 402.38 142.9K
09:49 402.32 402.35 401.96 401.96 105.5K
09:50 401.94 402.03 401.83 401.90 61.1K
09:51 402.02 402.55 402.02 402.55 79.6K
09:52 402.59 402.66 402.32 402.32 55.7K
09:53 402.34 402.46 402.28 402.42 85.8K
09:54 402.59 402.66 402.44 402.50 104.7K
09:55 402.49 402.49 402.27 402.33 62.6K
09:56 402.31 402.58 402.31 402.49 44.1K
09:57 402.47 402.49 402.13 402.13 85.1K
09:58 402.10 402.45 402.10 402.28 111.5K
09:59 402.27 402.27 401.99 402.05 111.1K
10:00 402.09 402.32 402.02 402.32 189.2K
10:01 402.31 402.36 402.12 402.29 106.9K
10:02 402.22 402.66 402.22 402.65 124.5K
10:03 402.72 402.83 402.72 402.83 60.1K
10:04 402.83 403.19 402.83 403.19 104.4K
10:05 403.15 403.15 402.95 402.95 69.5K
10:06 402.98 403.03 402.86 402.98 62.2K
10:07 402.95 402.95 402.82 402.84 68.3K
10:08 402.85 402.85 402.53 402.53 81.0K
10:09 402.49 402.87 402.49 402.78 68.8K
10:10 402.82 402.82 402.32 402.32 121.1K
10:11 402.29 402.38 402.18 402.34 116.7K
10:12 402.24 402.24 401.87 401.87 86.8K
10:13 401.85 402.03 401.85 401.90 97.1K
10:14 401.98 401.98 401.74 401.79 55.3K
10:15 401.77 401.78 401.61 401.68 86.8K
10:16 401.61 401.69 401.55 401.55 70.7K
10:17 401.55 401.58 401.39 401.39 59.0K
10:18 401.37 401.59 401.28 401.59 175.7K
10:19 401.57 401.66 401.55 401.64 71.7K
10:20 401.64 401.90 401.64 401.84 77.5K
10:21 401.81 401.85 401.74 401.85 44.0K
10:22 401.88 402.01 401.85 402.01 79.8K
10:23 402.06 402.20 402.06 402.16 82.0K
10:24 402.08 402.18 402.06 402.18 58.7K
10:25 402.11 402.18 401.97 402.10 81.9K
10:26 402.10 402.43 402.10 402.43 80.0K
10:27 402.43 402.53 402.32 402.32 81.7K
10:28 402.26 402.36 402.20 402.24 79.3K
10:29 402.24 402.25 402.16 402.20 57.7K
10:30 402.24 402.39 402.16 402.19 122.8K
10:31 402.13 402.28 402.10 402.16 54.0K
10:32 402.20 402.28 402.15 402.15 58.2K
10:33 402.16 402.17 401.97 402.03 90.1K
10:34 402.00 402.20 402.00 402.17 81.3K
10:35 402.18 402.34 402.14 402.14 78.5K
10:36 402.10 402.15 402.03 402.15 79.3K
10:37 402.13 402.22 402.11 402.11 89.1K
10:38 402.13 402.23 402.13 402.21 94.0K
10:39 402.12 402.12 401.94 402.01 101.0K
10:40 401.87 401.87 401.55 401.55 92.9K
10:41 401.55 401.62 401.43 401.62 69.4K
10:42 401.59 401.59 401.17 401.17 124.1K
10:43 401.21 401.21 401.07 401.07 112.0K
10:44 401.03 401.11 400.91 401.09 105.8K
10:45 401.09 401.52 401.09 401.49 109.2K
10:46 401.45 401.54 401.37 401.39 85.5K
10:47 401.35 401.45 401.16 401.43 78.9K
10:48 401.51 401.53 401.36 401.37 106.5K
10:49 401.41 401.41 401.11 401.16 85.6K
10:50 401.17 401.17 401.01 401.10 78.0K
10:51 401.08 401.08 400.84 400.84 107.6K
10:52 400.85 400.87 400.76 400.76 51.7K
10:53 400.74 400.82 400.70 400.74 77.5K
10:54 400.69 400.90 400.69 400.74 65.7K
10:55 400.70 401.00 400.69 400.92 140.6K
10:56 400.96 400.96 400.74 400.76 50.2K
10:57 400.76 401.00 400.72 401.00 97.8K
10:58 401.00 401.00 400.78 400.83 77.7K
10:59 400.82 400.95 400.67 400.67 84.9K
11:00 400.83 400.87 400.52 400.53 145.9K
11:01 400.52 400.58 400.28 400.34 119.0K
11:02 400.25 400.46 400.23 400.28 45.5K
11:03 400.26 400.36 400.17 400.36 80.8K
11:04 400.37 400.49 400.21 400.39 83.2K
11:05 400.37 400.39 400.22 400.25 65.7K
11:06 400.29 400.29 400.00 400.05 83.2K
11:07 400.09 400.14 400.03 400.13 58.5K
11:08 400.15 400.37 400.15 400.26 86.3K
11:09 400.18 400.24 400.09 400.11 54.6K
11:10 400.13 400.16 399.76 399.76 60.3K
11:11 399.74 399.80 399.65 399.65 57.9K
11:12 399.67 399.67 399.46 399.54 83.2K
11:13 399.53 400.07 399.53 400.07 119.6K
11:14 400.16 400.17 400.02 400.02 80.1K
11:15 400.03 400.05 399.93 400.05 45.3K
11:16 400.03 400.15 400.03 400.09 50.3K
11:17 400.09 400.26 400.02 400.26 67.1K
11:18 400.25 400.25 400.15 400.18 53.0K
11:19 400.16 400.24 400.14 400.14 52.1K
11:20 400.08 400.15 400.08 400.11 37.2K
11:21 400.09 400.13 399.94 399.95 69.3K
11:22 399.91 400.08 399.91 400.04 118.8K
11:23 400.07 400.20 400.07 400.19 63.2K
11:24 400.18 400.25 400.15 400.22 50.8K
11:25 400.04 400.04 399.89 399.94 93.8K
11:26 399.94 400.09 399.94 400.09 41.3K
11:27 400.09 400.39 400.07 400.38 76.9K
11:28 400.41 400.44 400.36 400.36 123.7K
11:29 400.36 400.38 400.21 400.23 80.4K
11:30 400.19 400.27 400.07 400.27 66.6K
11:31 400.18 400.35 400.17 400.33 74.2K
11:32 400.33 400.38 400.26 400.26 50.7K
11:33 400.29 400.31 400.18 400.18 59.9K
11:34 400.22 400.32 400.21 400.30 79.6K
11:35 400.32 400.48 400.32 400.35 95.2K
11:36 400.43 400.43 400.36 400.37 63.6K
11:37 400.35 400.36 400.31 400.32 70.4K
11:38 400.32 400.34 400.20 400.31 100.2K
11:39 400.31 400.36 400.31 400.36 73.2K
11:40 400.36 400.39 400.13 400.19 136.7K
11:41 400.21 400.21 399.96 400.01 79.2K
11:42 400.05 400.05 399.92 399.97 78.7K
11:43 399.92 400.13 399.92 400.13 78.3K
11:44 400.15 400.15 400.09 400.09 41.8K
11:45 400.09 400.09 399.87 399.88 31.6K
11:46 399.87 399.92 399.68 399.71 31.9K
11:47 399.74 399.81 399.74 399.79 61.8K
11:48 399.77 399.77 399.63 399.69 68.0K
11:49 399.68 399.68 399.59 399.59 46.5K
11:50 399.54 399.54 399.20 399.21 77.7K
11:51 399.18 399.20 399.14 399.14 60.4K
11:52 399.21 399.44 399.16 399.44 75.7K
11:53 399.44 399.44 399.15 399.18 77.4K
11:54 399.11 399.13 399.08 399.12 68.5K
11:55 399.17 399.24 399.17 399.19 46.2K
11:56 399.21 399.24 399.12 399.12 111.3K
11:57 399.11 399.26 399.08 399.26 40.4K
11:58 399.12 399.21 398.88 398.92 104.8K
11:59 398.93 399.02 398.85 399.02 76.5K
12:00 399.05 399.19 399.05 399.16 59.1K
12:01 399.16 399.16 399.01 399.08 70.9K
12:02 399.00 399.11 398.97 399.09 59.7K
12:03 399.05 399.08 399.03 399.05 31.0K
12:04 399.04 399.05 398.87 398.91 100.7K
12:05 398.78 398.98 398.78 398.96 95.9K
12:06 398.94 399.05 398.94 399.00 46.8K
12:07 399.00 399.09 398.95 398.95 53.6K
12:08 398.95 399.03 398.92 398.99 22.8K
12:09 398.99 399.00 398.81 398.81 24.0K
12:10 398.77 398.77 398.61 398.65 67.9K
12:11 398.67 398.67 398.59 398.61 34.9K
12:12 398.62 398.79 398.60 398.75 55.5K
12:13 398.75 398.75 398.63 398.63 42.7K
12:14 398.59 398.68 398.58 398.58 40.3K
12:15 398.58 398.78 398.55 398.78 72.8K
12:16 398.77 398.90 398.74 398.88 81.5K
12:17 398.88 398.89 398.72 398.73 30.8K
12:18 398.73 398.78 398.69 398.75 48.4K
12:19 398.75 398.81 398.75 398.78 28.6K
12:20 398.79 398.92 398.78 398.92 33.3K
12:21 398.93 399.10 398.93 399.10 59.1K
12:22 399.10 399.16 399.08 399.16 34.3K
12:23 399.12 399.15 399.00 399.00 54.7K
12:24 399.00 399.01 398.86 398.86 26.6K
12:25 398.87 398.94 398.87 398.91 38.9K
12:26 398.91 398.91 398.78 398.79 33.3K
12:27 398.82 398.87 398.80 398.87 36.2K
12:28 398.86 398.98 398.85 398.98 48.6K
12:29 398.97 398.98 398.82 398.82 39.7K
12:30 398.79 398.80 398.76 398.79 29.0K
12:31 398.86 398.90 398.74 398.74 24.9K
12:32 398.64 398.64 398.55 398.64 37.0K
12:33 398.64 398.65 398.59 398.59 60.6K
12:34 398.59 398.76 398.58 398.76 48.0K
12:35 398.75 398.82 398.73 398.81 24.7K
12:36 398.83 398.84 398.80 398.81 25.2K
12:37 398.81 398.96 398.81 398.88 20.6K
12:38 398.90 399.04 398.89 399.04 27.6K
12:39 399.04 399.08 399.00 399.04 52.2K
12:40 399.07 399.14 398.94 398.94 63.4K
12:41 398.90 398.90 398.87 398.88 81.9K
12:42 398.84 398.89 398.83 398.88 62.8K
12:43 398.86 398.86 398.81 398.81 20.2K
12:44 398.76 398.76 398.74 398.76 74.7K
12:45 398.80 398.80 398.67 398.67 59.3K
12:46 398.63 398.63 398.56 398.58 64.6K
12:47 398.60 398.74 398.60 398.74 46.9K
12:48 398.74 398.74 398.58 398.58 55.8K
12:49 398.58 398.63 398.54 398.54 67.2K
12:50 398.49 398.52 398.40 398.43 84.4K
12:51 398.45 398.47 398.39 398.47 44.8K
12:52 398.47 398.58 398.47 398.47 36.5K
12:53 398.46 398.60 398.46 398.60 57.5K
12:54 398.60 398.66 398.56 398.56 40.8K
12:55 398.57 398.62 398.56 398.56 37.4K
12:56 398.53 398.53 398.47 398.49 35.8K
12:57 398.47 398.55 398.46 398.49 53.0K
12:58 398.48 398.48 398.38 398.38 32.5K
12:59 398.34 398.42 398.32 398.42 265.0K
13:00 398.40 398.40 398.28 398.28 83.6K
13:01 398.34 398.37 398.22 398.25 68.1K
13:02 398.18 398.37 398.18 398.37 48.7K
13:03 398.38 398.38 398.30 398.31 29.2K
13:04 398.29 398.29 398.18 398.18 42.4K
13:05 398.00 398.04 397.59 397.61 168.0K
13:06 397.59 397.68 397.55 397.62 46.8K
13:07 397.63 397.63 397.44 397.44 67.4K
13:08 397.45 397.57 397.45 397.56 82.9K
13:09 397.55 397.74 397.55 397.73 54.7K
13:10 397.73 397.81 397.73 397.81 43.0K
13:11 397.77 397.77 397.58 397.58 31.8K
13:12 397.60 397.83 397.59 397.83 51.1K
13:13 397.83 397.99 397.83 397.94 75.0K
13:14 397.94 398.10 397.94 398.10 57.9K
13:15 398.10 398.20 398.08 398.08 43.9K
13:16 398.06 398.13 398.04 398.13 29.4K
13:17 398.13 398.13 397.97 397.99 37.9K
13:18 397.97 398.12 397.97 398.08 47.3K
13:19 398.09 398.12 397.99 398.01 31.7K
13:20 398.01 398.10 397.95 398.10 26.5K
13:21 398.09 398.12 398.01 398.03 23.5K
13:22 398.05 398.14 398.05 398.14 43.4K
13:23 398.12 398.16 398.09 398.09 29.7K
13:24 398.08 398.08 398.00 398.00 21.8K
13:25 398.02 398.12 398.02 398.10 41.5K
13:26 398.10 398.10 398.01 398.09 26.9K
13:27 398.12 398.17 398.12 398.14 33.2K
13:28 398.15 398.15 397.82 397.87 58.7K
13:29 397.88 397.88 397.60 397.66 55.0K
13:30 397.64 397.64 397.56 397.56 57.0K
13:31 397.57 397.75 397.57 397.75 76.6K
13:32 397.75 397.78 397.66 397.71 45.3K
13:33 397.71 397.75 397.71 397.75 31.1K
13:34 397.76 397.76 397.65 397.66 66.8K
13:35 397.68 397.79 397.68 397.78 28.2K
13:36 397.80 398.01 397.80 398.01 48.4K
13:37 398.04 398.12 398.04 398.12 29.9K
13:38 398.14 398.26 398.13 398.25 51.8K
13:39 398.21 398.21 398.03 398.08 72.6K
13:40 398.07 398.17 398.07 398.17 47.1K
13:41 398.20 398.24 398.18 398.24 22.8K
13:42 398.24 398.24 398.21 398.22 36.6K
13:43 398.26 398.32 398.25 398.31 40.0K
13:44 398.32 398.35 398.32 398.32 41.5K
13:45 398.30 398.30 398.11 398.12 36.0K
13:46 398.10 398.10 397.95 397.95 27.5K
13:47 397.96 397.99 397.96 397.96 20.3K
13:48 397.98 397.99 397.96 397.97 20.7K
13:49 397.97 398.03 397.97 398.03 69.8K
13:50 398.04 398.15 398.03 398.07 37.2K
13:51 398.07 398.14 398.07 398.14 21.1K
13:52 398.15 398.17 398.14 398.16 24.3K
13:53 398.14 398.14 398.11 398.11 17.4K
13:54 398.10 398.11 397.99 397.99 22.5K
13:55 397.95 398.01 397.93 397.98 80.9K
13:56 397.98 397.98 397.85 397.87 88.3K
13:57 397.86 397.93 397.86 397.91 23.0K
13:58 397.91 398.04 397.91 398.04 41.9K
13:59 398.03 398.03 397.95 398.00 91.6K
14:00 398.00 398.09 397.97 398.08 48.5K
14:01 398.02 398.04 397.90 397.90 58.5K
14:02 397.88 397.88 397.79 397.79 35.4K
14:03 397.80 397.80 397.64 397.64 50.3K
14:04 397.60 397.60 397.44 397.55 66.3K
14:05 397.59 397.79 397.59 397.77 39.2K
14:06 397.78 397.82 397.77 397.78 42.4K
14:07 397.78 397.96 397.78 397.96 49.8K
14:08 397.95 398.06 397.93 397.98 79.8K
14:09 397.96 398.01 397.96 398.01 56.7K
14:10 398.01 398.02 397.90 397.90 67.1K
14:11 397.91 398.08 397.91 398.08 38.4K
14:12 398.08 398.15 397.98 398.05 41.5K
14:13 398.04 398.16 398.04 398.16 61.6K
14:14 398.17 398.18 398.05 398.05 35.4K
14:15 398.04 398.04 397.97 397.97 48.9K
14:16 397.94 398.00 397.94 397.98 31.0K
14:17 397.98 397.98 397.79 397.79 77.4K
14:18 397.81 397.82 397.76 397.76 64.1K
14:19 397.76 397.80 397.76 397.80 78.8K
14:20 397.79 397.79 397.74 397.75 85.5K
14:21 397.71 397.81 397.71 397.79 30.7K
14:22 397.80 397.83 397.80 397.83 25.3K
14:23 397.83 397.83 397.69 397.69 51.2K
14:24 397.65 397.67 397.54 397.54 65.9K
14:25 397.53 397.58 397.53 397.58 70.9K
14:26 397.58 397.66 397.57 397.58 59.7K
14:27 397.58 397.58 397.49 397.52 84.1K
14:28 397.51 397.77 397.49 397.73 101.8K
14:29 397.75 397.79 397.73 397.79 75.9K
14:30 397.83 397.92 397.82 397.86 49.5K
14:31 397.86 397.98 397.82 397.97 60.1K
14:32 398.00 398.14 398.00 398.14 104.8K
14:33 398.18 398.19 398.04 398.07 97.7K
14:34 398.06 398.13 398.06 398.08 50.4K
14:35 398.08 398.08 398.01 398.03 54.6K
14:36 398.02 398.16 398.02 398.10 66.3K
14:37 398.11 398.17 398.11 398.15 67.6K
14:38 398.19 398.29 398.13 398.29 111.0K
14:39 398.28 398.28 398.20 398.24 53.9K
14:40 398.26 398.32 398.22 398.22 149.8K
14:41 398.24 398.25 398.09 398.11 44.8K
14:42 398.11 398.17 398.09 398.12 46.1K
14:43 398.11 398.12 397.88 397.88 55.5K
14:44 397.83 397.96 397.83 397.96 88.3K
14:45 397.95 398.01 397.95 397.97 73.0K
14:46 397.96 397.99 397.96 397.99 93.6K
14:47 397.98 398.13 397.98 398.13 43.4K
14:48 398.14 398.17 398.14 398.16 81.6K
14:49 398.18 398.21 398.18 398.20 59.0K
14:50 398.20 398.20 398.03 398.03 93.2K
14:51 397.97 398.00 397.94 397.94 144.6K
14:52 397.93 398.03 397.93 398.03 139.8K
14:53 398.03 398.27 398.03 398.27 79.4K
14:54 398.31 398.32 398.25 398.30 106.4K
14:55 398.32 398.32 398.25 398.27 57.4K
14:56 398.26 398.40 398.26 398.38 34.7K
14:57 398.39 398.39 398.24 398.28 74.2K
14:58 398.31 398.38 398.31 398.36 113.0K
14:59 398.41 398.47 398.34 398.40 92.3K
15:00 398.34 398.34 398.02 398.02 82.8K
15:01 398.01 398.01 397.89 397.89 58.4K
15:02 397.89 398.05 397.89 398.00 80.1K
15:03 398.03 398.09 398.03 398.05 171.3K
15:04 398.08 398.33 398.08 398.33 88.0K
15:05 398.33 398.38 398.29 398.33 99.2K
15:06 398.28 398.40 398.28 398.35 42.5K
15:07 398.35 398.36 398.23 398.24 66.4K
15:08 398.23 398.30 398.22 398.24 84.9K
15:09 398.22 398.25 398.01 398.01 130.4K
15:10 397.93 398.01 397.90 398.00 108.1K
15:11 398.07 398.11 398.07 398.11 82.8K
15:12 398.08 398.12 398.07 398.07 126.1K
15:13 398.10 398.13 397.86 397.86 123.1K
15:14 397.83 397.83 397.71 397.71 112.7K
15:15 397.69 397.69 397.59 397.63 81.3K
15:16 397.63 397.64 397.56 397.57 66.9K
15:17 397.60 397.60 397.48 397.58 168.6K
15:18 397.59 397.64 397.58 397.63 101.5K
15:19 397.72 397.76 397.60 397.62 93.1K
15:20 397.64 397.71 397.61 397.71 91.0K
15:21 397.71 397.87 397.71 397.87 83.3K
15:22 397.84 397.90 397.84 397.87 77.1K
15:23 397.86 397.94 397.86 397.94 47.3K
15:24 397.94 398.00 397.92 398.00 118.8K
15:25 398.02 398.11 398.02 398.07 138.3K
15:26 398.06 398.07 398.02 398.02 100.8K
15:27 398.01 398.03 397.99 397.99 76.8K
15:28 397.99 398.09 397.99 398.09 90.3K
15:29 398.10 398.11 398.07 398.09 66.2K
15:30 398.08 398.15 398.04 398.10 94.5K
15:31 398.10 398.11 398.03 398.03 100.6K
15:32 398.05 398.16 398.05 398.16 131.1K
15:33 398.15 398.18 398.09 398.09 136.8K
15:34 398.10 398.12 398.09 398.11 62.4K
15:35 398.11 398.23 398.11 398.20 108.6K
15:36 398.22 398.22 398.11 398.12 95.2K
15:37 398.13 398.20 398.13 398.20 173.6K
15:38 398.17 398.35 398.17 398.30 121.4K
15:39 398.27 398.37 398.26 398.35 109.2K
15:40 398.33 398.34 398.21 398.21 133.1K
15:41 398.20 398.21 398.15 398.15 94.2K
15:42 398.19 398.19 398.08 398.13 91.4K
15:43 398.13 398.22 398.13 398.22 76.5K
15:44 398.25 398.25 398.13 398.15 111.9K
15:45 398.15 398.15 398.09 398.13 176.9K
15:46 398.13 398.28 398.13 398.25 103.7K
15:47 398.26 398.36 398.26 398.35 116.0K
15:48 398.36 398.40 398.33 398.33 184.8K
15:49 398.31 398.33 398.28 398.28 273.0K
15:50 398.15 398.15 397.93 398.02 217.7K
15:51 398.07 398.16 398.07 398.11 231.8K
15:52 398.10 398.26 398.10 398.24 312.1K
15:53 398.25 398.29 398.21 398.24 185.7K
15:54 398.30 398.40 398.30 398.34 282.5K
15:55 398.37 398.74 398.37 398.74 373.8K
15:56 398.75 398.80 398.71 398.71 314.3K
15:57 398.75 399.10 398.75 399.10 476.0K
15:58 399.10 399.22 399.06 399.13 721.9K
15:59 399.12 399.36 399.12 399.31 7,581.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし