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
09:30 425.85 425.85 423.34 423.34 978.4K
09:31 423.56 424.53 423.42 424.45 125.9K
09:32 424.49 425.63 424.41 425.63 245.9K
09:33 425.73 426.27 425.73 425.80 305.3K
09:34 425.77 425.93 425.72 425.84 209.7K
09:35 426.18 426.44 426.18 426.32 228.3K
09:36 426.24 426.60 426.24 426.37 117.1K
09:37 426.46 426.76 426.39 426.58 136.9K
09:38 426.44 427.14 426.44 426.90 113.6K
09:39 426.94 427.13 426.77 426.86 80.4K
09:40 426.91 427.22 426.59 426.59 133.6K
09:41 426.59 426.63 426.16 426.23 168.1K
09:42 426.25 426.25 425.33 425.55 144.2K
09:43 425.81 426.12 425.81 426.12 171.4K
09:44 426.01 426.29 425.94 426.19 194.1K
09:45 425.96 425.97 425.10 425.10 153.6K
09:46 425.13 425.13 424.98 425.13 92.0K
09:47 425.12 425.12 424.09 424.35 197.5K
09:48 424.16 424.54 424.11 424.21 96.2K
09:49 424.31 424.89 424.30 424.89 102.5K
09:50 424.90 425.14 424.76 425.11 103.0K
09:51 425.11 425.46 425.11 425.46 93.6K
09:52 425.38 425.43 424.63 424.84 97.3K
09:53 424.82 425.15 424.57 425.15 103.4K
09:54 425.10 425.16 424.72 425.16 195.8K
09:55 425.11 425.15 424.82 425.04 62.4K
09:56 425.10 425.37 425.09 425.21 84.7K
09:57 425.23 425.34 425.09 425.09 75.3K
09:58 425.04 425.07 424.86 424.94 92.6K
09:59 424.82 425.38 424.76 425.37 160.6K
10:00 425.12 425.12 424.09 424.15 240.0K
10:01 424.10 424.23 424.04 424.07 100.8K
10:02 424.07 424.07 423.35 423.35 170.7K
10:03 423.25 423.44 423.02 423.02 141.1K
10:04 423.11 423.11 422.81 422.88 112.6K
10:05 422.92 423.65 422.92 423.58 138.4K
10:06 423.50 423.76 423.38 423.56 118.8K
10:07 423.59 423.59 423.24 423.24 79.8K
10:08 423.37 423.47 423.16 423.18 92.7K
10:09 423.21 423.22 422.99 423.16 152.4K
10:10 423.19 423.21 422.92 423.19 139.2K
10:11 423.13 424.12 423.13 424.12 258.3K
10:12 424.21 424.44 424.17 424.40 121.7K
10:13 424.52 424.68 424.45 424.65 83.3K
10:14 424.60 424.69 424.26 424.32 150.0K
10:15 424.33 424.40 423.81 424.01 122.0K
10:16 424.17 424.34 424.00 424.00 106.2K
10:17 423.98 424.07 423.81 423.81 92.2K
10:18 423.95 424.19 423.95 424.19 130.4K
10:19 424.19 424.59 424.19 424.33 106.0K
10:20 424.26 424.60 424.26 424.36 150.9K
10:21 424.40 424.40 424.07 424.07 135.9K
10:22 424.03 424.42 424.03 424.42 131.8K
10:23 424.41 424.50 424.24 424.40 144.3K
10:24 424.49 424.66 424.35 424.56 219.9K
10:25 424.57 424.94 424.49 424.94 174.7K
10:26 424.92 424.93 424.54 424.68 95.6K
10:27 424.69 424.77 424.44 424.44 123.4K
10:28 424.46 424.77 424.46 424.64 166.9K
10:29 424.61 424.76 424.57 424.76 90.3K
10:30 424.81 425.00 424.81 424.91 131.7K
10:31 424.98 425.09 424.81 425.09 111.5K
10:32 425.17 425.17 424.97 425.07 103.6K
10:33 425.10 425.14 424.92 425.14 74.9K
10:34 425.13 425.22 425.07 425.10 68.3K
10:35 425.12 425.12 424.85 424.85 80.8K
10:36 424.83 425.43 424.83 425.43 85.5K
10:37 425.49 425.70 425.49 425.56 121.9K
10:38 425.68 425.88 425.64 425.88 67.8K
10:39 425.90 425.90 425.73 425.86 109.9K
10:40 425.88 425.93 425.72 425.93 89.2K
10:41 425.97 425.97 425.81 425.85 137.5K
10:42 425.83 425.92 425.63 425.63 93.9K
10:43 425.66 425.99 425.66 425.90 129.8K
10:44 425.77 426.00 425.75 425.89 113.7K
10:45 425.93 425.93 425.62 425.71 182.9K
10:46 425.70 425.83 425.70 425.83 180.7K
10:47 425.93 425.93 425.62 425.70 117.7K
10:48 425.69 425.69 425.33 425.33 109.7K
10:49 425.32 425.40 425.31 425.37 215.5K
10:50 425.44 425.60 425.40 425.53 156.5K
10:51 425.53 425.68 425.30 425.53 115.5K
10:52 425.57 425.65 425.41 425.41 121.1K
10:53 425.44 425.47 425.29 425.29 89.5K
10:54 425.25 425.40 425.13 425.23 132.1K
10:55 425.25 425.41 425.07 425.13 65.6K
10:56 425.15 425.45 425.15 425.32 99.6K
10:57 425.37 425.41 425.17 425.17 172.3K
10:58 425.21 425.47 425.21 425.44 136.4K
10:59 425.43 425.55 425.42 425.55 193.7K
11:00 425.60 425.70 425.40 425.40 204.2K
11:01 425.44 425.53 425.18 425.29 201.9K
11:02 425.41 425.43 425.25 425.28 99.3K
11:03 425.27 425.33 425.24 425.26 112.2K
11:04 425.27 425.39 425.19 425.26 58.4K
11:05 425.18 425.38 425.12 425.20 127.5K
11:06 425.16 425.25 425.12 425.12 56.8K
11:07 425.05 425.11 424.86 424.88 125.0K
11:08 425.05 425.21 425.04 425.21 113.5K
11:09 425.27 425.39 425.18 425.22 150.8K
11:10 425.26 425.40 425.15 425.15 61.3K
11:11 425.21 425.25 425.20 425.20 105.3K
11:12 425.20 425.37 425.19 425.28 118.5K
11:13 425.29 425.33 425.11 425.13 133.5K
11:14 425.13 425.33 425.11 425.33 154.6K
11:15 425.39 425.55 425.34 425.45 191.9K
11:16 425.49 425.79 425.49 425.79 118.4K
11:17 425.82 425.98 425.79 425.98 155.9K
11:18 426.13 426.22 426.08 426.18 133.1K
11:19 426.17 426.28 426.02 426.26 184.4K
11:20 426.27 426.34 426.27 426.27 82.4K
11:21 426.28 426.49 426.27 426.43 157.0K
11:22 426.40 426.49 426.38 426.49 176.9K
11:23 426.48 426.56 426.35 426.35 117.9K
11:24 426.27 426.27 426.11 426.11 74.6K
11:25 426.10 426.18 426.04 426.13 63.4K
11:26 426.10 426.10 425.85 425.90 107.3K
11:27 425.91 426.01 425.91 426.01 113.3K
11:28 426.01 426.10 426.00 426.09 144.7K
11:29 426.11 426.14 425.92 426.12 147.4K
11:30 426.13 426.36 426.13 426.31 87.5K
11:31 426.32 426.46 426.23 426.44 103.7K
11:32 426.46 426.47 426.35 426.45 114.2K
11:33 426.46 426.64 426.46 426.62 39.1K
11:34 426.62 426.63 426.53 426.62 36.1K
11:35 426.63 426.70 426.50 426.61 94.5K
11:36 426.59 426.79 426.55 426.78 90.6K
11:37 426.76 426.83 426.75 426.75 48.6K
11:38 426.79 426.90 426.77 426.77 98.6K
11:39 426.77 426.89 426.77 426.87 36.9K
11:40 426.95 427.02 426.91 426.91 56.3K
11:41 426.92 426.95 426.75 426.85 111.1K
11:42 426.84 426.95 426.84 426.85 97.6K
11:43 426.80 427.20 426.80 427.18 70.3K
11:44 427.09 427.14 426.95 426.96 93.3K
11:45 427.01 427.12 426.99 427.12 55.4K
11:46 427.16 427.41 427.16 427.28 130.2K
11:47 427.28 427.28 427.11 427.12 105.6K
11:48 427.14 427.25 427.11 427.25 73.8K
11:49 427.21 427.34 427.19 427.30 86.8K
11:50 427.26 427.36 427.25 427.25 89.3K
11:51 427.25 427.28 427.24 427.25 68.2K
11:52 427.24 427.38 427.21 427.38 58.6K
11:53 427.37 427.42 427.37 427.40 53.8K
11:54 427.42 427.42 427.28 427.34 83.4K
11:55 427.32 427.41 427.27 427.40 94.5K
11:56 427.37 427.37 427.23 427.29 59.0K
11:57 427.29 427.42 427.29 427.38 38.7K
11:58 427.39 427.39 427.08 427.13 87.1K
11:59 427.10 427.25 427.10 427.25 63.7K
12:00 427.26 427.50 427.26 427.49 63.9K
12:01 427.48 427.53 427.44 427.46 61.8K
12:02 427.47 427.47 427.31 427.32 87.4K
12:03 427.33 427.37 427.28 427.28 75.9K
12:04 427.22 427.24 427.12 427.16 38.0K
12:05 427.08 427.08 426.98 426.98 92.2K
12:06 426.96 426.97 426.84 426.97 71.1K
12:07 427.02 427.02 426.94 426.94 52.8K
12:08 426.95 427.01 426.89 426.89 68.1K
12:09 426.81 426.87 426.75 426.87 104.0K
12:10 426.90 427.28 426.90 427.28 84.4K
12:11 427.29 427.36 427.26 427.31 106.9K
12:12 427.30 427.41 427.30 427.36 66.4K
12:13 427.38 427.38 427.30 427.35 61.1K
12:14 427.37 427.42 427.23 427.24 95.3K
12:15 427.24 427.24 427.15 427.15 41.9K
12:16 427.16 427.17 427.01 427.14 98.7K
12:17 427.13 427.27 427.10 427.24 91.6K
12:18 427.24 427.36 427.24 427.32 100.5K
12:19 427.31 427.37 427.31 427.34 53.7K
12:20 427.34 427.50 427.34 427.48 66.7K
12:21 427.48 427.62 427.48 427.54 81.4K
12:22 427.54 427.54 427.42 427.42 46.2K
12:23 427.37 427.43 427.26 427.26 101.3K
12:24 427.28 427.29 427.26 427.26 58.9K
12:25 427.27 427.32 427.25 427.25 90.4K
12:26 427.24 427.37 427.22 427.34 123.3K
12:27 427.33 427.33 427.13 427.16 125.2K
12:28 427.16 427.32 427.16 427.32 57.4K
12:29 427.34 427.42 427.32 427.32 44.2K
12:30 427.41 427.47 427.41 427.43 81.8K
12:31 427.43 427.47 427.40 427.40 73.4K
12:32 427.42 427.56 427.39 427.56 42.6K
12:33 427.54 427.60 427.54 427.57 67.1K
12:34 427.57 427.62 427.34 427.34 76.1K
12:35 427.33 427.33 427.23 427.23 76.2K
12:36 427.25 427.26 427.21 427.25 44.4K
12:37 427.29 427.37 427.29 427.37 45.7K
12:38 427.38 427.38 427.32 427.36 56.3K
12:39 427.34 427.34 427.21 427.21 54.0K
12:40 427.24 427.27 427.17 427.22 39.8K
12:41 427.27 427.35 427.25 427.29 47.1K
12:42 427.26 427.28 427.23 427.23 44.5K
12:43 427.23 427.26 427.17 427.22 48.0K
12:44 427.23 427.33 427.22 427.26 66.5K
12:45 427.23 427.39 427.23 427.30 66.6K
12:46 427.30 427.32 427.25 427.30 48.5K
12:47 427.34 427.34 427.18 427.20 51.2K
12:48 427.19 427.37 427.19 427.37 88.1K
12:49 427.37 427.37 427.12 427.12 91.4K
12:50 427.07 427.07 426.97 427.02 64.9K
12:51 427.04 427.06 426.97 427.01 54.2K
12:52 426.99 427.26 426.99 427.26 79.3K
12:53 427.28 427.31 427.18 427.18 81.4K
12:54 427.19 427.23 427.12 427.23 41.5K
12:55 427.19 427.19 427.05 427.05 58.2K
12:56 427.06 427.10 426.99 427.10 81.7K
12:57 427.13 427.23 427.13 427.18 35.7K
12:58 427.12 427.13 427.07 427.12 59.7K
12:59 427.11 427.17 427.08 427.08 88.9K
13:00 427.06 427.24 427.05 427.24 79.0K
13:01 427.26 427.42 427.24 427.42 92.6K
13:02 427.41 427.56 427.41 427.49 93.5K
13:03 427.58 427.58 427.53 427.58 67.1K
13:04 427.59 427.70 427.58 427.70 73.4K
13:05 427.73 427.73 427.69 427.73 65.3K
13:06 427.73 427.85 427.73 427.84 89.3K
13:07 427.81 428.06 427.81 428.06 121.2K
13:08 428.02 428.02 427.96 427.96 49.8K
13:09 427.96 427.97 427.84 427.84 95.6K
13:10 427.75 427.75 427.57 427.57 108.5K
13:11 427.55 427.66 427.55 427.57 54.4K
13:12 427.57 427.70 427.57 427.70 35.9K
13:13 427.69 427.76 427.69 427.71 46.6K
13:14 427.72 427.74 427.71 427.73 70.6K
13:15 427.74 427.77 427.72 427.72 81.8K
13:16 427.70 427.75 427.67 427.73 73.1K
13:17 427.77 427.87 427.77 427.86 89.6K
13:18 427.89 427.95 427.84 427.85 63.2K
13:19 427.86 427.93 427.86 427.89 26.6K
13:20 427.89 427.89 427.82 427.85 36.0K
13:21 427.85 427.85 427.77 427.85 26.6K
13:22 427.86 428.00 427.86 428.00 27.3K
13:23 427.99 428.00 427.94 427.99 60.7K
13:24 427.92 427.99 427.90 427.98 94.5K
13:25 427.99 428.01 427.95 427.97 35.5K
13:26 427.95 427.95 427.85 427.89 79.8K
13:27 427.91 427.92 427.76 427.79 57.4K
13:28 427.79 427.93 427.79 427.88 121.7K
13:29 427.90 427.93 427.86 427.90 29.3K
13:30 427.90 427.90 427.74 427.74 81.7K
13:31 427.72 427.88 427.72 427.88 97.7K
13:32 427.89 427.91 427.78 427.78 49.5K
13:33 427.81 427.85 427.80 427.80 118.7K
13:34 427.82 427.86 427.71 427.73 96.8K
13:35 427.74 427.90 427.60 427.90 115.0K
13:36 427.92 428.00 427.89 428.00 73.6K
13:37 428.01 428.07 427.88 427.93 86.4K
13:38 427.87 428.06 427.87 428.06 61.3K
13:39 428.08 428.20 428.08 428.20 115.1K
13:40 428.21 428.54 428.21 428.48 109.3K
13:41 428.48 428.51 428.46 428.49 25.9K
13:42 428.46 428.46 428.36 428.37 48.6K
13:43 428.38 428.50 428.38 428.50 41.8K
13:44 428.54 428.58 428.48 428.48 41.5K
13:45 428.49 428.56 428.41 428.41 36.9K
13:46 428.39 428.41 428.28 428.28 71.0K
13:47 428.27 428.32 428.27 428.28 49.0K
13:48 428.27 428.37 428.26 428.31 72.1K
13:49 428.31 428.34 428.31 428.33 33.3K
13:50 428.30 428.36 428.27 428.36 140.6K
13:51 428.35 428.48 428.28 428.43 81.8K
13:52 428.40 428.57 428.40 428.56 87.7K
13:53 428.52 428.57 428.37 428.37 112.1K
13:54 428.42 428.42 428.36 428.36 55.3K
13:55 428.34 428.40 428.27 428.40 59.9K
13:56 428.42 428.44 428.39 428.40 73.9K
13:57 428.34 428.39 428.34 428.34 95.0K
13:58 428.33 428.40 428.32 428.35 60.4K
13:59 428.33 428.33 428.24 428.30 94.3K
14:00 428.28 428.47 428.28 428.47 82.0K
14:01 428.43 428.49 428.30 428.30 79.2K
14:02 428.31 428.54 428.24 428.54 77.2K
14:03 428.53 428.54 428.45 428.47 54.4K
14:04 428.47 428.57 428.36 428.36 62.7K
14:05 428.33 428.44 428.31 428.42 86.6K
14:06 428.41 428.49 428.40 428.47 26.4K
14:07 428.48 428.53 428.48 428.48 52.3K
14:08 428.46 428.49 428.45 428.46 70.0K
14:09 428.47 428.58 428.45 428.58 33.3K
14:10 428.59 428.64 428.54 428.62 21.1K
14:11 428.64 428.70 428.51 428.54 44.0K
14:12 428.53 428.66 428.52 428.62 167.7K
14:13 428.63 428.63 428.55 428.56 94.2K
14:14 428.57 428.61 428.53 428.58 55.9K
14:15 428.53 428.53 428.38 428.40 94.5K
14:16 428.41 428.51 428.41 428.45 81.7K
14:17 428.46 428.52 428.43 428.43 66.6K
14:18 428.43 428.43 428.28 428.30 39.4K
14:19 428.31 428.32 428.26 428.26 39.7K
14:20 428.27 428.36 428.23 428.23 41.8K
14:21 428.26 428.29 428.22 428.22 49.3K
14:22 428.20 428.33 428.20 428.33 32.6K
14:23 428.34 428.40 428.34 428.40 27.5K
14:24 428.39 428.41 428.36 428.40 68.5K
14:25 428.38 428.51 428.38 428.43 41.8K
14:26 428.44 428.44 428.40 428.41 57.0K
14:27 428.41 428.52 428.41 428.52 59.5K
14:28 428.48 428.50 428.34 428.34 64.4K
14:29 428.33 428.33 428.17 428.18 42.9K
14:30 428.21 428.21 428.10 428.18 73.1K
14:31 428.21 428.29 428.21 428.27 61.3K
14:32 428.26 428.28 428.20 428.20 58.4K
14:33 428.21 428.34 428.21 428.34 69.9K
14:34 428.35 428.40 428.32 428.40 103.4K
14:35 428.38 428.52 428.38 428.48 51.0K
14:36 428.48 428.56 428.46 428.53 53.0K
14:37 428.53 428.58 428.44 428.44 58.8K
14:38 428.44 428.48 428.39 428.42 60.5K
14:39 428.44 428.48 428.42 428.47 102.3K
14:40 428.52 428.65 428.52 428.60 93.0K
14:41 428.59 428.63 428.53 428.54 82.9K
14:42 428.54 428.54 428.43 428.43 78.3K
14:43 428.43 428.43 428.15 428.15 133.1K
14:44 428.16 428.22 428.07 428.16 55.9K
14:45 428.13 428.21 428.13 428.21 48.5K
14:46 428.23 428.36 428.23 428.34 107.1K
14:47 428.35 428.40 428.34 428.37 38.3K
14:48 428.33 428.37 428.33 428.35 109.0K
14:49 428.36 428.37 428.22 428.22 73.3K
14:50 428.22 428.36 428.22 428.36 99.6K
14:51 428.35 428.35 428.29 428.30 33.4K
14:52 428.29 428.35 428.28 428.28 65.3K
14:53 428.26 428.28 428.18 428.19 41.5K
14:54 428.19 428.19 428.06 428.10 47.7K
14:55 428.11 428.14 428.02 428.14 110.1K
14:56 428.15 428.16 428.13 428.13 36.3K
14:57 428.12 428.21 428.12 428.20 80.1K
14:58 428.21 428.22 428.14 428.21 105.2K
14:59 428.21 428.35 428.21 428.35 58.6K
15:00 428.35 428.40 428.33 428.33 104.7K
15:01 428.38 428.39 428.28 428.28 137.7K
15:02 428.28 428.31 428.27 428.28 106.2K
15:03 428.29 428.32 428.27 428.31 34.6K
15:04 428.31 428.42 428.31 428.39 56.0K
15:05 428.37 428.39 428.32 428.32 64.6K
15:06 428.31 428.36 428.30 428.36 76.1K
15:07 428.44 428.44 428.36 428.42 109.0K
15:08 428.42 428.42 428.23 428.24 75.3K
15:09 428.23 428.26 428.20 428.25 71.4K
15:10 428.25 428.32 428.24 428.32 89.1K
15:11 428.33 428.54 428.33 428.53 104.3K
15:12 428.54 428.55 428.50 428.55 113.5K
15:13 428.54 428.69 428.52 428.69 61.4K
15:14 428.68 428.80 428.68 428.80 54.5K
15:15 428.78 428.80 428.76 428.79 119.9K
15:16 428.78 428.83 428.78 428.81 105.4K
15:17 428.83 428.91 428.80 428.91 74.0K
15:18 428.90 428.90 428.79 428.80 123.4K
15:19 428.78 428.86 428.78 428.86 118.1K
15:20 428.86 428.91 428.84 428.84 76.3K
15:21 428.84 428.96 428.83 428.85 114.9K
15:22 428.84 428.84 428.78 428.78 153.3K
15:23 428.76 428.83 428.74 428.81 80.0K
15:24 428.83 428.89 428.83 428.89 102.8K
15:25 428.91 428.96 428.89 428.89 54.2K
15:26 428.89 428.93 428.88 428.91 95.3K
15:27 428.90 428.90 428.80 428.85 102.9K
15:28 428.84 428.84 428.75 428.76 151.7K
15:29 428.75 428.86 428.75 428.85 78.3K
15:30 428.83 428.99 428.83 428.95 108.6K
15:31 428.96 429.00 428.90 428.94 146.0K
15:32 428.98 429.06 428.98 429.01 92.1K
15:33 428.99 429.06 428.96 429.06 101.4K
15:34 429.08 429.28 429.08 429.28 178.6K
15:35 429.27 429.32 429.18 429.26 113.2K
15:36 429.26 429.26 429.15 429.16 106.4K
15:37 429.15 429.26 429.15 429.23 88.4K
15:38 429.28 429.30 429.21 429.22 90.9K
15:39 429.21 429.27 429.14 429.22 67.1K
15:40 429.23 429.39 429.23 429.38 118.9K
15:41 429.37 429.38 429.22 429.22 96.5K
15:42 429.21 429.34 429.21 429.28 82.5K
15:43 429.27 429.28 429.18 429.18 109.0K
15:44 429.21 429.21 429.09 429.18 104.6K
15:45 429.25 429.25 429.08 429.09 136.3K
15:46 429.13 429.15 429.08 429.10 118.2K
15:47 429.07 429.15 429.06 429.06 180.2K
15:48 428.96 429.12 428.96 429.12 253.8K
15:49 429.14 429.14 429.00 429.03 232.6K
15:50 429.17 429.17 428.85 428.89 366.3K
15:51 428.89 429.09 428.85 429.03 215.9K
15:52 428.91 428.93 428.80 428.91 312.8K
15:53 429.00 429.01 428.81 428.87 184.1K
15:54 428.91 429.05 428.91 428.99 226.6K
15:55 429.00 429.20 428.88 428.89 417.5K
15:56 428.89 428.98 428.84 428.97 365.9K
15:57 428.99 429.10 428.97 429.10 567.7K
15:58 429.09 429.17 428.92 428.92 608.1K
15:59 428.94 429.06 428.92 428.96 6,005.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし