DJ Basic Resources (DJUSBS)

DJUSBS
🏛️ アメリカ →
431.14
最終更新: 2025-09-26
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
09:30 418.97 418.97 416.94 417.30 679.2K
09:31 417.31 417.68 417.26 417.65 121.8K
09:32 417.66 417.74 417.20 417.57 531.1K
09:33 417.18 417.51 417.00 417.00 167.7K
09:34 417.01 417.01 416.23 416.25 338.7K
09:35 416.37 416.88 416.30 416.41 273.8K
09:36 416.40 416.80 416.32 416.77 150.9K
09:37 416.82 416.95 416.61 416.62 178.9K
09:38 416.61 416.98 416.44 416.96 144.9K
09:39 416.95 416.95 416.72 416.72 197.4K
09:40 416.66 416.89 416.66 416.88 268.4K
09:41 416.92 417.12 416.87 416.87 161.8K
09:42 416.88 417.10 416.88 416.92 136.9K
09:43 416.87 416.90 416.73 416.89 108.6K
09:44 417.03 417.68 417.03 417.60 258.4K
09:45 417.49 417.51 417.32 417.47 161.3K
09:46 417.53 417.92 417.53 417.92 232.4K
09:47 417.88 418.25 417.88 418.23 85.9K
09:48 418.20 418.61 418.20 418.28 322.6K
09:49 418.35 418.35 417.81 417.81 163.8K
09:50 417.78 417.86 417.72 417.81 81.4K
09:51 417.79 417.79 417.59 417.61 129.6K
09:52 417.63 417.95 417.63 417.95 133.9K
09:53 417.91 418.14 417.79 418.14 91.8K
09:54 418.12 418.13 418.02 418.03 112.7K
09:55 418.08 418.08 417.76 417.83 134.0K
09:56 417.80 417.80 417.68 417.69 87.8K
09:57 417.71 417.92 417.71 417.83 153.5K
09:58 417.77 417.97 417.71 417.96 70.3K
09:59 417.90 417.95 417.83 417.89 106.7K
10:00 417.91 418.01 417.89 417.92 112.5K
10:01 417.94 418.63 417.94 418.62 128.2K
10:02 418.60 418.61 418.36 418.56 141.1K
10:03 418.56 418.60 418.08 418.08 121.9K
10:04 418.07 418.24 418.00 418.22 89.8K
10:05 418.23 418.23 417.82 417.88 91.8K
10:06 417.87 417.95 417.84 417.93 47.7K
10:07 417.90 418.14 417.90 418.11 54.0K
10:08 418.13 418.13 417.88 418.01 63.9K
10:09 418.01 418.19 418.01 418.10 133.9K
10:10 418.07 418.08 417.98 417.99 65.2K
10:11 417.99 418.21 417.99 418.18 84.0K
10:12 418.19 418.25 418.13 418.13 105.7K
10:13 418.16 418.46 418.16 418.44 113.0K
10:14 418.46 418.58 418.37 418.58 68.3K
10:15 418.58 418.77 418.51 418.77 62.7K
10:16 418.71 418.74 418.60 418.60 82.6K
10:17 418.45 418.59 418.45 418.47 67.5K
10:18 418.50 418.50 418.25 418.30 120.2K
10:19 418.30 418.37 418.29 418.30 76.3K
10:20 418.31 418.55 418.31 418.51 65.6K
10:21 418.59 418.70 418.52 418.70 77.3K
10:22 418.62 418.70 418.46 418.70 73.2K
10:23 418.70 418.70 418.43 418.56 51.3K
10:24 418.53 418.61 418.35 418.61 72.4K
10:25 418.58 418.75 418.54 418.75 51.1K
10:26 418.80 418.95 418.76 418.77 93.1K
10:27 418.73 418.78 418.50 418.50 63.1K
10:28 418.47 418.53 418.39 418.39 79.0K
10:29 418.36 418.41 418.33 418.36 49.0K
10:30 418.35 418.53 418.33 418.53 71.7K
10:31 418.54 418.69 418.47 418.69 64.8K
10:32 418.73 418.73 418.43 418.43 160.4K
10:33 418.46 418.66 418.46 418.64 50.9K
10:34 418.62 418.71 418.62 418.71 57.5K
10:35 418.64 418.64 418.53 418.59 73.9K
10:36 418.66 418.66 418.47 418.47 63.2K
10:37 418.45 418.45 418.26 418.30 89.4K
10:38 418.35 418.49 418.35 418.44 57.7K
10:39 418.41 418.41 418.22 418.23 69.0K
10:40 418.23 418.26 418.20 418.26 32.3K
10:41 418.30 418.56 418.30 418.56 120.6K
10:42 418.55 418.63 418.55 418.63 71.3K
10:43 418.55 418.65 418.50 418.65 117.8K
10:44 418.65 418.67 418.62 418.67 50.7K
10:45 418.65 418.80 418.41 418.41 105.1K
10:46 418.40 418.64 418.40 418.64 97.0K
10:47 418.61 418.65 418.49 418.62 57.6K
10:48 418.61 418.61 418.50 418.51 60.4K
10:49 418.54 418.60 418.53 418.55 47.3K
10:50 418.56 418.71 418.55 418.71 52.4K
10:51 418.70 418.77 418.68 418.68 75.1K
10:52 418.69 418.70 418.59 418.68 45.2K
10:53 418.69 418.83 418.69 418.80 60.8K
10:54 418.80 418.88 418.77 418.85 48.8K
10:55 418.86 418.93 418.76 418.76 64.4K
10:56 418.74 418.88 418.65 418.88 54.0K
10:57 418.88 419.02 418.88 418.93 80.3K
10:58 418.93 418.94 418.90 418.91 96.1K
10:59 418.98 419.01 418.89 418.98 64.2K
11:00 419.08 419.18 419.08 419.18 136.2K
11:01 419.17 419.26 419.14 419.15 82.6K
11:02 419.13 419.18 419.12 419.18 43.1K
11:03 419.26 419.29 419.01 419.02 144.5K
11:04 419.01 419.26 419.01 419.26 74.1K
11:05 419.27 419.33 419.27 419.33 44.9K
11:06 419.32 419.38 419.25 419.26 80.1K
11:07 419.26 419.26 418.93 418.93 120.1K
11:08 418.91 419.03 418.90 419.03 56.0K
11:09 419.03 419.33 419.03 419.31 64.4K
11:10 419.33 419.44 419.33 419.44 60.1K
11:11 419.46 419.46 419.30 419.32 77.9K
11:12 419.31 419.31 419.24 419.28 70.4K
11:13 419.31 419.33 419.21 419.28 46.8K
11:14 419.28 419.29 419.19 419.23 90.6K
11:15 419.22 419.27 419.17 419.19 70.4K
11:16 419.20 419.25 419.12 419.25 37.7K
11:17 419.22 419.24 419.17 419.22 47.3K
11:18 419.21 419.21 418.97 418.99 37.9K
11:19 418.97 418.97 418.79 418.80 49.7K
11:20 418.72 418.80 418.69 418.80 67.1K
11:21 418.80 418.81 418.76 418.77 48.4K
11:22 418.80 418.93 418.80 418.93 52.3K
11:23 418.92 419.04 418.89 419.04 48.2K
11:24 419.04 419.10 419.04 419.10 82.6K
11:25 419.08 419.19 419.08 419.19 73.3K
11:26 419.09 419.09 419.04 419.04 61.2K
11:27 419.05 419.07 418.90 418.90 47.5K
11:28 418.88 418.95 418.87 418.92 44.3K
11:29 418.94 419.04 418.93 418.93 84.4K
11:30 418.96 419.06 418.94 419.06 82.0K
11:31 419.07 419.10 419.02 419.08 49.7K
11:32 419.09 419.15 419.08 419.11 78.4K
11:33 419.09 419.14 419.04 419.09 66.1K
11:34 419.11 419.24 419.11 419.20 170.4K
11:35 419.25 419.25 419.08 419.08 81.5K
11:36 419.06 419.07 419.01 419.06 89.9K
11:37 419.03 419.07 418.95 419.01 104.6K
11:38 419.00 419.02 418.98 419.00 41.6K
11:39 419.02 419.12 419.02 419.12 53.3K
11:40 419.13 419.13 418.70 418.71 167.1K
11:41 418.73 418.86 418.73 418.85 43.0K
11:42 418.85 418.97 418.84 418.97 63.2K
11:43 418.97 419.00 418.94 418.96 40.1K
11:44 418.98 419.01 418.95 418.96 36.4K
11:45 418.96 418.98 418.94 418.97 34.6K
11:46 418.95 418.96 418.91 418.94 31.6K
11:47 418.93 418.99 418.93 418.94 49.3K
11:48 418.83 418.97 418.83 418.96 61.1K
11:49 418.95 419.02 418.95 419.02 70.6K
11:50 419.03 419.03 418.96 418.96 46.5K
11:51 418.99 419.02 418.86 418.86 61.9K
11:52 418.87 418.91 418.82 418.82 82.9K
11:53 418.82 418.91 418.82 418.89 48.7K
11:54 418.90 418.92 418.83 418.92 34.4K
11:55 418.91 418.91 418.86 418.90 28.1K
11:56 418.90 418.92 418.85 418.86 14.5K
11:57 418.86 418.89 418.73 418.75 64.8K
11:58 418.78 418.83 418.78 418.83 32.2K
11:59 418.77 418.77 418.61 418.64 47.6K
12:00 418.65 418.71 418.59 418.61 143.3K
12:01 418.62 418.67 418.62 418.67 41.6K
12:02 418.64 418.64 418.56 418.57 65.2K
12:03 418.55 418.61 418.55 418.59 41.8K
12:04 418.61 418.81 418.61 418.81 100.3K
12:05 418.77 418.80 418.73 418.80 37.8K
12:06 418.80 418.98 418.80 418.94 32.5K
12:07 418.93 418.93 418.89 418.89 48.1K
12:08 418.88 418.88 418.75 418.75 50.3K
12:09 418.75 418.75 418.52 418.56 102.2K
12:10 418.50 418.51 418.28 418.28 101.7K
12:11 418.25 418.26 418.20 418.20 76.5K
12:12 418.17 418.22 418.17 418.22 53.8K
12:13 418.29 418.29 418.18 418.21 92.9K
12:14 418.21 418.28 418.21 418.25 23.0K
12:15 418.27 418.27 418.11 418.11 68.6K
12:16 418.15 418.16 418.08 418.10 40.4K
12:17 418.12 418.28 418.11 418.28 1,072.4K
12:18 418.29 418.53 418.29 418.53 56.3K
12:19 418.56 418.70 418.56 418.64 43.8K
12:20 418.58 418.70 418.58 418.65 74.3K
12:21 418.61 418.71 418.61 418.68 65.0K
12:22 418.72 418.74 418.56 418.56 59.1K
12:23 418.59 418.76 418.59 418.76 81.8K
12:24 418.76 418.78 418.68 418.68 83.9K
12:25 418.67 418.72 418.67 418.68 51.7K
12:26 418.67 418.70 418.59 418.70 107.3K
12:27 418.66 418.66 418.51 418.51 85.2K
12:28 418.51 418.53 418.43 418.53 102.6K
12:29 418.53 418.56 418.52 418.56 59.7K
12:30 418.56 418.69 418.56 418.69 99.1K
12:31 418.65 418.91 418.65 418.88 109.5K
12:32 418.88 418.92 418.85 418.87 104.7K
12:33 418.89 418.92 418.81 418.86 51.5K
12:34 418.86 419.03 418.85 419.03 27.3K
12:35 419.01 419.08 418.96 419.08 102.1K
12:36 419.07 419.07 418.83 418.83 68.4K
12:37 418.80 418.80 418.53 418.62 131.4K
12:38 418.62 418.62 418.56 418.57 52.1K
12:39 418.58 418.68 418.58 418.68 83.0K
12:40 418.69 418.91 418.69 418.88 156.8K
12:41 418.81 418.81 418.69 418.72 73.3K
12:42 418.74 418.82 418.73 418.81 45.0K
12:43 418.81 418.94 418.81 418.93 102.3K
12:44 418.94 418.99 418.94 418.97 37.9K
12:45 418.92 418.97 418.90 418.96 29.1K
12:46 418.96 418.97 418.90 418.90 35.7K
12:47 418.91 419.09 418.89 419.05 76.0K
12:48 419.09 419.18 419.09 419.17 61.1K
12:49 419.18 419.27 419.18 419.26 104.0K
12:50 419.26 419.38 419.24 419.37 77.7K
12:51 419.37 419.44 419.37 419.38 79.2K
12:52 419.37 419.47 419.37 419.44 62.0K
12:53 419.43 419.43 419.33 419.34 25.3K
12:54 419.34 419.45 419.34 419.45 43.5K
12:55 419.42 419.44 419.42 419.42 43.4K
12:56 419.42 419.65 419.42 419.65 108.5K
12:57 419.65 419.71 419.65 419.66 49.6K
12:58 419.65 419.65 419.58 419.58 48.7K
12:59 419.56 419.66 419.48 419.62 88.7K
13:00 419.65 419.65 419.38 419.38 74.7K
13:01 419.37 419.63 419.37 419.61 87.6K
13:02 419.60 419.60 419.37 419.37 90.9K
13:03 419.35 419.60 419.33 419.60 70.5K
13:04 419.58 419.58 419.54 419.57 41.2K
13:05 419.57 419.62 419.56 419.61 110.8K
13:06 419.63 419.64 419.61 419.64 42.9K
13:07 419.65 419.72 419.65 419.69 76.1K
13:08 419.69 419.69 419.61 419.61 54.3K
13:09 419.59 419.62 419.58 419.59 65.2K
13:10 419.60 419.63 419.59 419.59 55.5K
13:11 419.61 419.63 419.59 419.61 59.7K
13:12 419.61 419.63 419.49 419.49 55.5K
13:13 419.49 419.50 419.42 419.48 122.9K
13:14 419.49 419.60 419.48 419.60 79.4K
13:15 419.60 419.62 419.59 419.62 53.5K
13:16 419.62 419.62 419.46 419.47 50.5K
13:17 419.46 419.47 419.46 419.47 28.2K
13:18 419.45 419.51 419.41 419.51 157.9K
13:19 419.53 419.59 419.52 419.55 75.3K
13:20 419.53 419.53 419.35 419.35 84.5K
13:21 419.37 419.39 419.33 419.33 91.1K
13:22 419.31 419.34 419.28 419.34 73.9K
13:23 419.36 419.37 419.36 419.37 20.9K
13:24 419.39 419.42 419.36 419.41 54.9K
13:25 419.41 419.42 419.36 419.36 56.1K
13:26 419.36 419.42 419.35 419.38 127.3K
13:27 419.35 419.35 419.27 419.33 56.3K
13:28 419.32 419.47 419.32 419.45 124.3K
13:29 419.46 419.46 419.40 419.41 41.9K
13:30 419.38 419.45 419.38 419.44 63.7K
13:31 419.44 419.70 419.43 419.70 115.1K
13:32 419.70 419.71 419.65 419.71 66.7K
13:33 419.70 419.70 419.58 419.60 35.3K
13:34 419.61 419.61 419.52 419.52 44.3K
13:35 419.52 419.58 419.46 419.58 151.6K
13:36 419.58 419.62 419.57 419.57 59.1K
13:37 419.56 419.56 419.41 419.41 67.5K
13:38 419.36 419.37 419.33 419.37 52.6K
13:39 419.36 419.41 419.35 419.41 181.4K
13:40 419.42 419.42 419.30 419.30 149.4K
13:41 419.30 419.30 419.27 419.27 52.2K
13:42 419.27 419.32 419.27 419.32 46.4K
13:43 419.31 419.39 419.30 419.38 75.0K
13:44 419.39 419.49 419.39 419.48 101.3K
13:45 419.45 419.48 419.44 419.46 94.3K
13:46 419.47 419.52 419.46 419.51 123.3K
13:47 419.51 419.57 419.51 419.51 163.2K
13:48 419.51 419.67 419.46 419.67 177.3K
13:49 419.71 419.81 419.71 419.81 67.8K
13:50 419.78 419.90 419.78 419.88 67.8K
13:51 419.90 419.96 419.89 419.94 87.5K
13:52 419.95 419.98 419.95 419.98 99.7K
13:53 419.97 419.99 419.88 419.88 28.1K
13:54 419.89 419.92 419.87 419.89 159.7K
13:55 419.89 419.89 419.86 419.86 58.1K
13:56 419.86 419.89 419.80 419.80 70.7K
13:57 419.79 419.91 419.78 419.91 42.5K
13:58 419.90 419.99 419.89 419.98 96.2K
13:59 419.98 419.98 419.92 419.93 29.8K
14:00 419.91 419.91 419.75 419.75 57.3K
14:01 419.74 419.78 419.72 419.77 52.1K
14:02 419.77 419.77 419.69 419.69 67.5K
14:03 419.68 419.68 419.63 419.63 119.8K
14:04 419.63 419.65 419.57 419.57 170.4K
14:05 419.59 419.60 419.54 419.54 193.7K
14:06 419.54 419.54 419.45 419.45 91.5K
14:07 419.45 419.46 419.29 419.31 226.6K
14:08 419.33 419.33 419.24 419.30 67.6K
14:09 419.29 419.34 419.24 419.26 94.7K
14:10 419.28 419.33 419.28 419.31 148.8K
14:11 419.32 419.34 419.30 419.33 113.2K
14:12 419.32 419.34 419.23 419.25 125.0K
14:13 419.25 419.27 419.15 419.17 109.2K
14:14 419.16 419.24 419.15 419.23 273.2K
14:15 419.24 419.29 419.24 419.28 67.5K
14:16 419.29 419.40 419.29 419.40 88.7K
14:17 419.39 419.46 419.39 419.46 68.6K
14:18 419.51 419.55 419.46 419.46 25.3K
14:19 419.41 419.48 419.41 419.46 43.9K
14:20 419.42 419.45 419.37 419.40 100.9K
14:21 419.40 419.40 419.32 419.33 66.7K
14:22 419.36 419.41 419.35 419.38 67.4K
14:23 419.38 419.61 419.38 419.61 51.5K
14:24 419.61 419.61 419.55 419.57 69.3K
14:25 419.56 419.61 419.54 419.55 140.9K
14:26 419.55 419.62 419.55 419.62 48.5K
14:27 419.66 419.74 419.64 419.74 88.5K
14:28 419.74 419.79 419.71 419.74 92.3K
14:29 419.73 419.76 419.70 419.71 63.4K
14:30 419.70 419.74 419.70 419.71 49.1K
14:31 419.72 419.77 419.70 419.70 102.7K
14:32 419.63 419.66 419.62 419.66 184.6K
14:33 419.67 419.67 419.50 419.50 186.5K
14:34 419.49 419.53 419.47 419.53 97.1K
14:35 419.53 419.56 419.52 419.56 30.0K
14:36 419.58 419.67 419.58 419.67 176.7K
14:37 419.67 419.67 419.58 419.58 102.4K
14:38 419.58 419.62 419.56 419.61 67.2K
14:39 419.61 419.62 419.54 419.55 40.7K
14:40 419.54 419.55 419.50 419.51 57.1K
14:41 419.51 419.51 419.47 419.49 97.1K
14:42 419.51 419.62 419.51 419.62 58.4K
14:43 419.65 419.65 419.56 419.58 33.9K
14:44 419.59 419.67 419.59 419.67 27.2K
14:45 419.67 419.73 419.65 419.73 87.8K
14:46 419.71 419.82 419.71 419.75 107.5K
14:47 419.73 419.78 419.73 419.78 74.8K
14:48 419.78 419.84 419.77 419.84 152.1K
14:49 419.84 419.86 419.84 419.84 62.2K
14:50 419.85 419.88 419.79 419.81 69.5K
14:51 419.81 419.93 419.81 419.87 87.2K
14:52 419.88 419.88 419.81 419.84 35.7K
14:53 419.87 419.90 419.83 419.90 73.9K
14:54 419.91 419.91 419.85 419.86 119.5K
14:55 419.80 419.80 419.65 419.65 63.2K
14:56 419.66 419.69 419.60 419.61 62.5K
14:57 419.61 419.74 419.61 419.73 80.6K
14:58 419.71 419.74 419.69 419.70 50.7K
14:59 419.70 419.80 419.70 419.78 39.5K
15:00 419.78 419.85 419.78 419.78 53.0K
15:01 419.78 419.80 419.65 419.79 279.4K
15:02 419.82 419.87 419.75 419.86 119.9K
15:03 419.89 419.95 419.89 419.95 75.8K
15:04 419.94 419.95 419.84 419.85 54.5K
15:05 419.85 419.98 419.85 419.91 104.4K
15:06 419.88 419.88 419.83 419.85 27.7K
15:07 419.86 419.91 419.86 419.89 89.3K
15:08 419.87 419.87 419.82 419.82 86.3K
15:09 419.81 419.87 419.76 419.87 66.0K
15:10 419.86 419.86 419.83 419.86 52.0K
15:11 419.86 420.03 419.85 420.01 182.9K
15:12 420.00 420.00 419.79 419.83 191.2K
15:13 419.85 420.12 419.79 420.12 126.4K
15:14 420.13 420.15 420.02 420.02 112.9K
15:15 420.01 420.10 420.01 420.08 112.8K
15:16 420.10 420.20 420.09 420.20 150.2K
15:17 420.20 420.28 420.18 420.28 74.6K
15:18 420.29 420.35 420.29 420.31 84.2K
15:19 420.33 420.33 420.18 420.18 137.2K
15:20 420.20 420.30 420.20 420.30 78.6K
15:21 420.29 420.35 420.21 420.21 110.8K
15:22 420.19 420.19 420.09 420.09 91.8K
15:23 420.09 420.11 420.01 420.01 107.0K
15:24 420.00 420.11 420.00 420.10 121.2K
15:25 420.10 420.12 420.06 420.12 137.1K
15:26 420.14 420.14 420.12 420.14 63.5K
15:27 420.07 420.07 419.97 419.97 152.5K
15:28 419.97 420.14 419.96 420.14 146.6K
15:29 420.15 420.27 420.15 420.27 101.2K
15:30 420.30 420.43 420.30 420.36 157.1K
15:31 420.44 420.48 420.37 420.47 173.9K
15:32 420.50 420.52 420.46 420.49 86.0K
15:33 420.51 420.53 420.46 420.48 71.5K
15:34 420.42 420.47 420.38 420.45 130.3K
15:35 420.45 420.45 420.43 420.43 75.2K
15:36 420.48 420.52 420.45 420.49 178.9K
15:37 420.49 420.56 420.47 420.55 187.2K
15:38 420.56 420.58 420.53 420.58 218.8K
15:39 420.58 420.63 420.58 420.62 76.7K
15:40 420.62 420.64 420.61 420.61 85.7K
15:41 420.62 420.63 420.47 420.50 159.9K
15:42 420.48 420.61 420.48 420.61 109.0K
15:43 420.62 420.64 420.58 420.58 112.6K
15:44 420.54 420.61 420.54 420.59 117.0K
15:45 420.60 420.77 420.56 420.73 160.5K
15:46 420.74 420.75 420.67 420.73 112.0K
15:47 420.74 420.74 420.67 420.72 282.8K
15:48 420.72 420.75 420.68 420.71 116.0K
15:49 420.68 420.70 420.59 420.59 180.4K
15:50 420.62 420.74 420.62 420.73 247.7K
15:51 420.75 420.83 420.73 420.73 332.0K
15:52 420.74 420.85 420.74 420.82 257.5K
15:53 420.82 420.82 420.74 420.77 219.3K
15:54 420.80 420.82 420.61 420.65 225.9K
15:55 420.65 420.83 420.65 420.83 341.6K
15:56 420.82 420.92 420.82 420.88 310.8K
15:57 420.89 420.89 420.59 420.64 414.7K
15:58 420.69 420.74 420.62 420.62 599.9K
15:59 420.60 420.60 420.25 420.25 11,291.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし