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
09:30 415.97 416.37 415.97 416.36 630.6K
09:31 416.34 417.26 416.34 417.26 81.2K
09:32 417.30 417.74 417.30 417.58 206.6K
09:33 417.57 417.88 417.40 417.88 119.9K
09:34 417.89 418.12 417.89 417.93 94.9K
09:35 418.07 418.41 418.07 418.27 81.2K
09:36 418.57 418.57 418.33 418.42 87.8K
09:37 418.40 418.47 417.99 418.29 61.3K
09:38 418.37 418.40 418.09 418.15 50.4K
09:39 418.22 418.34 418.01 418.01 90.9K
09:40 417.94 418.13 417.88 418.13 162.9K
09:41 418.13 418.26 418.11 418.21 127.5K
09:42 418.32 418.53 418.29 418.32 60.6K
09:43 418.35 418.92 418.35 418.92 174.9K
09:44 418.93 419.11 418.75 418.98 149.6K
09:45 419.09 419.30 419.07 419.30 131.9K
09:46 419.30 419.59 419.30 419.42 50.9K
09:47 419.43 419.48 418.85 419.05 162.1K
09:48 419.06 419.06 418.65 418.65 82.7K
09:49 418.54 418.64 418.41 418.43 77.7K
09:50 418.36 418.86 418.36 418.86 120.5K
09:51 418.87 419.03 418.87 419.02 65.3K
09:52 419.03 419.13 418.84 419.00 134.0K
09:53 419.04 419.73 419.04 419.73 174.0K
09:54 419.80 419.80 419.27 419.32 143.2K
09:55 419.29 419.33 418.94 418.95 61.0K
09:56 419.01 419.01 418.56 418.56 57.9K
09:57 418.51 418.59 418.46 418.46 51.2K
09:58 418.46 418.92 418.45 418.82 69.5K
09:59 418.83 419.37 418.83 419.37 56.7K
10:00 419.33 419.49 419.28 419.41 112.7K
10:01 419.51 419.70 419.51 419.51 122.5K
10:02 419.54 419.72 419.53 419.72 84.1K
10:03 419.81 420.01 419.60 419.99 163.9K
10:04 420.02 420.20 420.01 420.06 114.2K
10:05 420.10 420.35 420.10 420.25 83.8K
10:06 420.22 420.22 419.95 420.11 84.8K
10:07 420.12 420.32 420.12 420.32 86.5K
10:08 420.22 420.44 420.16 420.17 110.2K
10:09 420.07 420.10 419.95 419.99 54.3K
10:10 419.99 420.31 419.99 420.18 102.2K
10:11 420.14 420.14 419.73 419.85 64.8K
10:12 419.82 419.91 419.68 419.68 82.9K
10:13 419.65 419.68 419.63 419.68 46.9K
10:14 419.75 419.91 419.75 419.91 41.1K
10:15 419.92 419.93 419.52 419.52 97.7K
10:16 419.55 419.99 419.55 419.86 87.5K
10:17 419.86 420.24 419.86 420.24 66.3K
10:18 420.39 420.58 420.39 420.58 77.1K
10:19 420.58 420.66 420.35 420.39 97.9K
10:20 420.41 420.64 420.41 420.56 50.6K
10:21 420.55 420.59 420.52 420.57 34.0K
10:22 420.57 420.76 420.54 420.75 130.7K
10:23 420.80 421.01 420.80 420.98 52.3K
10:24 420.97 421.10 420.93 421.07 55.6K
10:25 421.07 421.07 420.81 420.97 58.6K
10:26 420.97 420.97 420.86 420.86 40.3K
10:27 420.83 420.88 420.71 420.73 101.9K
10:28 420.72 420.74 420.55 420.55 108.0K
10:29 420.47 420.54 420.45 420.46 34.0K
10:30 420.46 420.50 420.39 420.50 45.8K
10:31 420.47 420.70 420.47 420.69 88.9K
10:32 420.66 420.66 420.33 420.33 95.0K
10:33 420.33 420.40 420.24 420.40 90.7K
10:34 420.40 420.68 420.40 420.68 73.8K
10:35 420.66 420.76 420.66 420.71 87.4K
10:36 420.71 420.74 420.28 420.28 145.4K
10:37 420.29 420.31 420.10 420.10 43.7K
10:38 420.06 420.10 419.93 420.03 69.2K
10:39 420.03 420.03 419.79 419.79 58.5K
10:40 419.82 419.86 419.70 419.83 63.1K
10:41 419.84 419.86 419.70 419.73 127.8K
10:42 419.74 419.98 419.71 419.98 62.3K
10:43 419.98 420.05 419.98 420.02 23.8K
10:44 420.06 420.12 420.04 420.12 41.7K
10:45 420.09 420.12 419.95 419.97 93.2K
10:46 419.93 420.03 419.80 420.03 100.0K
10:47 419.99 420.21 419.99 420.21 142.1K
10:48 420.21 420.28 420.21 420.23 54.8K
10:49 420.18 420.32 420.14 420.32 67.2K
10:50 420.32 420.35 420.23 420.30 185.8K
10:51 420.22 420.25 420.05 420.05 79.3K
10:52 419.99 420.16 419.99 420.11 92.1K
10:53 420.11 420.23 420.11 420.23 103.2K
10:54 420.26 420.26 420.17 420.17 62.6K
10:55 420.17 420.18 420.10 420.12 84.9K
10:56 420.20 420.20 419.86 419.86 106.0K
10:57 419.80 419.89 419.76 419.89 74.9K
10:58 419.88 419.90 419.79 419.85 146.1K
10:59 419.88 419.88 419.71 419.72 98.2K
11:00 419.69 419.78 419.60 419.61 138.2K
11:01 419.53 419.87 419.53 419.87 75.3K
11:02 419.89 419.94 419.89 419.93 46.7K
11:03 419.94 420.08 419.94 420.07 65.6K
11:04 420.03 420.03 419.86 419.95 96.5K
11:05 419.98 420.17 419.97 420.17 98.3K
11:06 420.15 420.20 420.13 420.18 56.2K
11:07 420.19 420.22 420.12 420.16 110.9K
11:08 420.16 420.31 420.16 420.31 59.5K
11:09 420.28 420.35 420.19 420.19 69.4K
11:10 420.17 420.33 420.17 420.31 70.7K
11:11 420.31 420.37 420.20 420.21 56.3K
11:12 420.23 420.29 420.21 420.22 68.5K
11:13 420.23 420.39 420.21 420.39 117.0K
11:14 420.39 420.44 420.22 420.32 104.6K
11:15 420.34 420.36 420.32 420.34 97.0K
11:16 420.33 420.34 420.11 420.11 116.7K
11:17 420.08 420.10 420.01 420.01 56.2K
11:18 420.04 420.09 419.97 420.05 77.1K
11:19 420.04 420.30 420.04 420.30 110.1K
11:20 420.29 420.29 420.00 420.11 130.0K
11:21 420.13 420.15 420.02 420.15 79.0K
11:22 420.14 420.26 420.10 420.25 78.8K
11:23 420.26 420.26 420.00 420.02 90.8K
11:24 420.01 420.01 419.96 419.97 56.1K
11:25 419.94 419.97 419.77 419.77 217.3K
11:26 419.80 419.81 419.42 419.42 96.7K
11:27 419.49 419.51 419.36 419.41 137.9K
11:28 419.42 419.50 419.29 419.33 68.4K
11:29 419.29 419.29 419.17 419.18 60.6K
11:30 419.21 419.51 419.21 419.51 97.5K
11:31 419.52 419.59 419.52 419.56 62.4K
11:32 419.56 419.62 419.48 419.48 62.2K
11:33 419.47 419.62 419.47 419.55 63.5K
11:34 419.58 419.58 419.42 419.47 92.9K
11:35 419.47 419.59 419.39 419.59 43.1K
11:36 419.64 419.64 419.51 419.57 35.0K
11:37 419.56 419.61 419.56 419.60 83.5K
11:38 419.58 419.58 419.48 419.49 43.6K
11:39 419.48 419.48 419.36 419.36 58.0K
11:40 419.35 419.45 419.32 419.32 51.5K
11:41 419.30 419.42 419.29 419.42 36.7K
11:42 419.42 419.46 419.36 419.46 27.2K
11:43 419.48 419.53 419.48 419.51 30.1K
11:44 419.50 419.58 419.50 419.58 45.5K
11:45 419.58 419.69 419.58 419.67 67.3K
11:46 419.65 419.83 419.65 419.83 58.7K
11:47 419.85 419.92 419.85 419.87 39.0K
11:48 419.87 419.87 419.68 419.78 105.5K
11:49 419.78 419.78 419.64 419.64 49.9K
11:50 419.63 419.77 419.59 419.59 32.9K
11:51 419.58 419.60 419.46 419.60 48.5K
11:52 419.61 419.64 419.49 419.50 110.3K
11:53 419.54 419.65 419.54 419.65 31.5K
11:54 419.65 419.77 419.64 419.77 43.2K
11:55 419.76 419.97 419.76 419.97 77.9K
11:56 420.01 420.07 420.01 420.03 78.9K
11:57 420.03 420.03 419.94 419.94 79.5K
11:58 419.95 419.99 419.79 419.90 137.7K
11:59 420.03 420.03 419.86 419.86 61.1K
12:00 419.89 419.98 419.89 419.89 59.4K
12:01 419.89 419.90 419.85 419.90 41.3K
12:02 419.92 420.09 419.92 420.05 85.2K
12:03 420.05 420.11 419.98 420.09 53.4K
12:04 420.09 420.09 420.00 420.01 72.6K
12:05 420.01 420.01 419.77 419.77 86.7K
12:06 419.79 419.79 419.70 419.70 170.1K
12:07 419.69 419.77 419.69 419.77 42.3K
12:08 419.78 419.85 419.78 419.78 97.7K
12:09 419.77 419.77 419.51 419.51 46.3K
12:10 419.48 419.69 419.47 419.69 154.4K
12:11 419.68 419.68 419.48 419.48 68.8K
12:12 419.47 419.58 419.46 419.58 43.6K
12:13 419.71 419.94 419.70 419.94 75.6K
12:14 419.96 420.04 419.96 420.04 28.2K
12:15 420.06 420.11 420.01 420.01 42.3K
12:16 419.97 420.02 419.94 420.02 60.1K
12:17 420.00 420.00 419.93 419.98 30.8K
12:18 420.01 420.09 420.01 420.08 41.1K
12:19 420.07 420.19 420.06 420.19 32.7K
12:20 420.19 420.25 420.17 420.23 40.8K
12:21 420.23 420.43 420.23 420.43 112.5K
12:22 420.44 420.46 420.30 420.30 117.1K
12:23 420.30 420.30 420.17 420.17 60.4K
12:24 420.17 420.28 420.17 420.23 116.1K
12:25 420.23 420.29 420.16 420.16 69.1K
12:26 420.11 420.28 420.08 420.28 64.9K
12:27 420.28 420.30 420.26 420.27 34.8K
12:28 420.28 420.31 420.28 420.31 52.7K
12:29 420.33 420.35 420.27 420.30 74.9K
12:30 420.29 420.30 420.25 420.29 66.9K
12:31 420.31 420.42 420.31 420.42 151.9K
12:32 420.41 420.50 420.41 420.50 43.6K
12:33 420.51 420.61 420.49 420.58 105.7K
12:34 420.64 420.64 420.59 420.59 35.0K
12:35 420.60 420.75 420.60 420.75 112.7K
12:36 420.74 420.93 420.74 420.90 184.2K
12:37 420.91 420.91 420.77 420.86 42.7K
12:38 420.85 420.93 420.85 420.91 55.4K
12:39 420.92 421.02 420.92 421.01 39.6K
12:40 421.01 421.08 421.01 421.04 126.6K
12:41 421.01 421.02 420.83 421.02 83.9K
12:42 421.02 421.18 421.02 421.18 54.9K
12:43 421.24 421.46 421.24 421.46 63.8K
12:44 421.45 421.45 421.41 421.45 61.5K
12:45 421.45 421.53 421.44 421.49 76.0K
12:46 421.48 421.50 421.43 421.43 52.9K
12:47 421.45 421.47 421.32 421.33 67.3K
12:48 421.33 421.37 421.29 421.34 17.5K
12:49 421.30 421.34 421.21 421.21 70.8K
12:50 421.21 421.28 421.21 421.21 29.7K
12:51 421.22 421.22 421.08 421.16 56.1K
12:52 421.17 421.22 421.16 421.18 46.3K
12:53 421.18 421.18 421.08 421.08 90.9K
12:54 421.11 421.13 421.05 421.13 149.1K
12:55 421.13 421.14 421.00 421.01 43.3K
12:56 421.01 421.03 420.98 420.98 27.7K
12:57 420.94 421.02 420.94 421.02 20.0K
12:58 421.03 421.06 420.99 420.99 54.4K
12:59 420.96 420.97 420.92 420.97 72.3K
13:00 420.99 420.99 420.68 420.68 178.1K
13:01 420.68 420.70 420.59 420.70 71.5K
13:02 420.71 420.87 420.71 420.83 52.0K
13:03 420.84 420.84 420.73 420.73 38.9K
13:04 420.73 420.78 420.72 420.73 28.7K
13:05 420.63 420.78 420.63 420.76 47.6K
13:06 420.74 420.76 420.72 420.72 22.7K
13:07 420.72 420.72 420.57 420.68 80.9K
13:08 420.68 420.76 420.67 420.76 41.3K
13:09 420.78 420.80 420.73 420.75 24.3K
13:10 420.75 420.76 420.62 420.63 34.3K
13:11 420.62 420.62 420.55 420.55 38.1K
13:12 420.55 420.63 420.52 420.63 47.4K
13:13 420.63 420.68 420.63 420.66 50.2K
13:14 420.66 420.72 420.64 420.69 112.5K
13:15 420.66 420.66 420.56 420.56 72.0K
13:16 420.54 420.54 420.47 420.47 30.7K
13:17 420.46 420.50 420.45 420.48 41.7K
13:18 420.45 420.49 420.43 420.45 49.9K
13:19 420.46 420.47 420.45 420.46 38.1K
13:20 420.44 420.49 420.42 420.42 35.3K
13:21 420.42 420.44 420.32 420.32 49.1K
13:22 420.33 420.45 420.33 420.45 259.2K
13:23 420.45 420.49 420.45 420.49 57.1K
13:24 420.51 420.66 420.51 420.65 92.5K
13:25 420.67 420.78 420.67 420.75 70.2K
13:26 420.75 420.80 420.73 420.80 91.8K
13:27 420.78 420.88 420.78 420.88 72.1K
13:28 420.88 420.91 420.84 420.86 51.4K
13:29 420.86 420.89 420.76 420.76 30.0K
13:30 420.76 420.80 420.76 420.77 44.0K
13:31 420.75 420.78 420.74 420.74 48.3K
13:32 420.75 420.75 420.70 420.72 22.6K
13:33 420.68 420.70 420.56 420.56 48.2K
13:34 420.51 420.57 420.50 420.54 62.6K
13:35 420.56 420.66 420.54 420.65 46.7K
13:36 420.66 420.70 420.66 420.70 39.7K
13:37 420.71 420.71 420.62 420.69 27.2K
13:38 420.70 420.70 420.67 420.70 24.7K
13:39 420.70 420.70 420.56 420.56 31.6K
13:40 420.56 420.56 420.41 420.41 58.1K
13:41 420.41 420.47 420.41 420.45 30.8K
13:42 420.46 420.46 420.42 420.46 22.6K
13:43 420.46 420.47 420.34 420.34 53.9K
13:44 420.34 420.40 420.32 420.40 28.6K
13:45 420.43 420.54 420.43 420.54 52.3K
13:46 420.54 420.72 420.54 420.72 68.7K
13:47 420.71 420.71 420.61 420.62 31.7K
13:48 420.62 420.64 420.60 420.62 35.9K
13:49 420.56 420.57 420.52 420.52 23.6K
13:50 420.52 420.52 420.48 420.50 101.4K
13:51 420.49 420.56 420.45 420.45 32.2K
13:52 420.48 420.52 420.43 420.43 49.3K
13:53 420.44 420.49 420.44 420.49 45.1K
13:54 420.50 420.52 420.36 420.36 79.7K
13:55 420.32 420.33 420.28 420.33 52.4K
13:56 420.35 420.58 420.35 420.58 71.8K
13:57 420.57 420.59 420.53 420.53 54.1K
13:58 420.58 420.59 420.55 420.56 47.5K
13:59 420.53 420.57 420.51 420.51 61.2K
14:00 420.49 420.58 420.36 420.58 70.5K
14:01 420.68 420.68 420.41 420.41 70.8K
14:02 420.40 420.40 420.31 420.31 123.9K
14:03 420.31 420.39 420.31 420.39 62.1K
14:04 420.39 420.41 420.34 420.34 34.9K
14:05 420.34 420.34 420.10 420.15 49.1K
14:06 420.14 420.31 420.14 420.28 37.6K
14:07 420.29 420.29 420.25 420.25 52.4K
14:08 420.25 420.25 420.14 420.18 61.7K
14:09 420.19 420.24 420.17 420.24 20.5K
14:10 420.25 420.36 420.25 420.36 65.2K
14:11 420.36 420.43 420.36 420.40 64.7K
14:12 420.39 420.39 420.29 420.29 45.2K
14:13 420.29 420.48 420.29 420.48 69.0K
14:14 420.49 420.55 420.49 420.52 56.2K
14:15 420.54 420.55 420.51 420.51 14.4K
14:16 420.46 420.46 420.22 420.24 141.6K
14:17 420.26 420.30 420.22 420.22 36.7K
14:18 420.18 420.31 420.18 420.30 48.5K
14:19 420.30 420.40 420.30 420.40 62.0K
14:20 420.41 420.42 420.34 420.34 75.7K
14:21 420.34 420.37 420.33 420.36 38.2K
14:22 420.34 420.42 420.33 420.42 56.7K
14:23 420.42 420.55 420.40 420.55 104.8K
14:24 420.55 420.56 420.54 420.56 45.9K
14:25 420.57 420.60 420.56 420.57 73.7K
14:26 420.57 420.63 420.57 420.63 77.8K
14:27 420.63 420.63 420.56 420.56 166.9K
14:28 420.59 420.67 420.58 420.64 116.9K
14:29 420.64 420.77 420.64 420.75 161.3K
14:30 420.73 420.77 420.60 420.60 132.4K
14:31 420.59 420.60 420.50 420.50 54.8K
14:32 420.53 420.54 420.51 420.52 43.7K
14:33 420.54 420.56 420.52 420.52 21.0K
14:34 420.52 420.56 420.52 420.52 35.6K
14:35 420.50 420.62 420.50 420.62 66.9K
14:36 420.63 420.64 420.52 420.52 83.4K
14:37 420.52 420.52 420.47 420.50 36.9K
14:38 420.50 420.51 420.43 420.43 42.3K
14:39 420.42 420.44 420.36 420.44 27.9K
14:40 420.44 420.47 420.44 420.44 24.2K
14:41 420.45 420.48 420.31 420.31 55.3K
14:42 420.32 420.32 420.27 420.30 72.3K
14:43 420.30 420.30 420.25 420.25 47.8K
14:44 420.29 420.35 420.29 420.31 42.4K
14:45 420.33 420.40 420.33 420.38 317.5K
14:46 420.37 420.37 420.29 420.34 64.3K
14:47 420.38 420.48 420.36 420.48 238.5K
14:48 420.50 420.51 420.48 420.49 55.2K
14:49 420.48 420.50 420.37 420.38 251.7K
14:50 420.39 420.43 420.37 420.42 32.9K
14:51 420.38 420.38 420.33 420.36 42.7K
14:52 420.32 420.32 420.27 420.30 96.7K
14:53 420.32 420.37 420.31 420.36 49.5K
14:54 420.33 420.39 420.33 420.39 36.1K
14:55 420.37 420.40 420.32 420.35 71.1K
14:56 420.34 420.36 420.27 420.27 71.3K
14:57 420.27 420.31 420.25 420.31 98.9K
14:58 420.29 420.33 420.24 420.32 84.3K
14:59 420.32 420.39 420.31 420.39 57.5K
15:00 420.37 420.37 420.15 420.15 101.6K
15:01 420.12 420.13 420.02 420.03 47.6K
15:02 420.03 420.09 420.03 420.04 56.1K
15:03 419.98 419.98 419.73 419.73 97.2K
15:04 419.72 419.79 419.70 419.79 138.3K
15:05 419.79 419.79 419.64 419.64 118.6K
15:06 419.64 419.73 419.64 419.69 100.6K
15:07 419.69 419.72 419.66 419.72 158.4K
15:08 419.72 419.86 419.72 419.75 109.3K
15:09 419.77 419.83 419.77 419.80 54.4K
15:10 419.84 419.94 419.84 419.93 75.2K
15:11 419.93 420.04 419.93 419.96 66.3K
15:12 419.97 420.01 419.94 420.00 61.8K
15:13 420.01 420.05 419.95 419.95 89.0K
15:14 419.97 420.16 419.97 420.12 93.9K
15:15 420.10 420.24 420.09 420.20 91.3K
15:16 420.20 420.29 420.20 420.28 81.5K
15:17 420.29 420.29 420.20 420.20 70.4K
15:18 420.19 420.19 420.09 420.10 46.9K
15:19 420.09 420.14 420.03 420.03 72.6K
15:20 420.04 420.17 420.01 420.17 84.9K
15:21 420.18 420.27 420.18 420.27 90.0K
15:22 420.28 420.51 420.26 420.50 157.6K
15:23 420.50 420.59 420.47 420.58 82.5K
15:24 420.59 420.65 420.56 420.62 99.2K
15:25 420.64 420.65 420.53 420.53 150.4K
15:26 420.52 420.55 420.45 420.45 116.1K
15:27 420.46 420.66 420.44 420.66 87.1K
15:28 420.67 420.67 420.53 420.53 68.4K
15:29 420.52 420.54 420.49 420.51 72.0K
15:30 420.53 420.53 420.45 420.46 136.7K
15:31 420.46 420.60 420.42 420.60 110.1K
15:32 420.59 420.71 420.59 420.71 122.0K
15:33 420.71 420.71 420.55 420.56 162.3K
15:34 420.56 420.58 420.52 420.53 85.6K
15:35 420.51 420.53 420.50 420.52 97.1K
15:36 420.52 420.58 420.48 420.58 151.1K
15:37 420.58 420.60 420.44 420.48 183.7K
15:38 420.50 420.50 420.43 420.43 77.5K
15:39 420.44 420.45 420.32 420.32 122.5K
15:40 420.30 420.34 420.19 420.19 155.4K
15:41 420.19 420.19 420.09 420.16 106.6K
15:42 420.18 420.29 420.18 420.26 126.2K
15:43 420.29 420.30 420.19 420.19 118.5K
15:44 420.18 420.20 420.07 420.08 216.1K
15:45 420.15 420.27 420.12 420.25 216.6K
15:46 420.24 420.30 420.20 420.29 129.9K
15:47 420.27 420.33 420.24 420.29 102.1K
15:48 420.29 420.42 420.29 420.35 313.1K
15:49 420.33 420.40 420.25 420.25 205.4K
15:50 420.30 420.30 420.04 420.10 344.0K
15:51 420.12 420.12 419.61 419.62 229.7K
15:52 419.64 419.64 419.50 419.52 218.6K
15:53 419.61 419.69 419.55 419.55 261.5K
15:54 419.57 419.89 419.57 419.89 330.8K
15:55 419.95 420.18 419.82 420.18 358.6K
15:56 420.24 420.54 420.24 420.52 427.8K
15:57 420.53 420.69 420.53 420.69 913.2K
15:58 420.61 420.61 420.46 420.47 576.1K
15:59 420.58 420.73 420.52 420.54 16,583.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし