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
09:30 430.94 435.46 430.94 435.46 987.2K
09:31 435.67 435.79 435.54 435.62 477.7K
09:32 435.62 435.62 434.72 435.44 458.5K
09:33 435.42 436.17 435.31 435.89 653.7K
09:34 435.97 435.97 435.10 435.33 423.0K
09:35 435.62 436.63 435.62 436.09 361.7K
09:36 436.15 436.34 435.79 436.34 227.2K
09:37 436.42 436.99 436.35 436.91 251.7K
09:38 436.80 437.72 436.80 437.63 307.5K
09:39 437.66 437.77 437.55 437.61 241.4K
09:40 437.64 437.77 437.26 437.27 293.1K
09:41 437.14 437.59 437.06 437.57 241.1K
09:42 437.45 437.65 437.16 437.65 285.7K
09:43 437.59 438.01 437.59 438.01 238.5K
09:44 437.99 438.16 437.94 438.16 258.5K
09:45 438.31 438.64 438.31 438.33 243.1K
09:46 438.25 438.48 438.12 438.39 181.6K
09:47 438.53 439.04 438.53 438.81 170.0K
09:48 438.98 439.27 438.98 439.21 187.1K
09:49 439.19 439.41 439.15 439.38 187.2K
09:50 439.33 439.55 439.13 439.55 228.1K
09:51 439.54 439.54 438.58 438.60 212.8K
09:52 438.25 438.25 437.64 437.80 172.8K
09:53 437.65 437.65 437.24 437.57 144.0K
09:54 437.61 437.91 437.53 437.74 86.6K
09:55 437.67 437.73 437.47 437.73 107.4K
09:56 437.74 438.34 437.74 438.34 190.1K
09:57 438.37 438.58 438.35 438.49 127.2K
09:58 438.45 438.82 438.45 438.76 132.9K
09:59 438.80 439.09 438.80 439.08 144.6K
10:00 439.29 439.39 438.85 438.85 247.4K
10:01 438.69 438.92 438.52 438.75 192.0K
10:02 438.75 439.21 438.75 439.09 228.6K
10:03 439.08 439.18 438.94 439.06 157.3K
10:04 439.07 439.29 438.94 439.22 138.4K
10:05 439.31 439.34 439.17 439.23 153.1K
10:06 439.14 439.44 439.14 439.29 157.3K
10:07 439.29 439.29 439.01 439.01 133.7K
10:08 439.05 439.46 439.03 439.33 156.1K
10:09 439.29 439.55 439.29 439.34 186.5K
10:10 439.42 439.48 439.28 439.35 158.4K
10:11 439.28 439.54 439.28 439.47 171.3K
10:12 439.54 440.00 439.44 439.89 200.4K
10:13 439.86 439.86 439.43 439.69 177.0K
10:14 439.65 439.66 439.36 439.47 147.1K
10:15 439.48 439.79 439.48 439.67 147.3K
10:16 439.60 439.87 439.60 439.76 134.5K
10:17 439.71 440.12 439.71 440.03 173.9K
10:18 439.96 439.98 438.99 438.99 255.5K
10:19 438.88 438.97 438.53 438.53 142.8K
10:20 438.51 439.04 438.49 439.02 152.9K
10:21 439.17 439.19 438.83 438.83 119.6K
10:22 438.81 439.01 438.50 438.50 115.7K
10:23 438.55 438.55 437.94 438.18 191.8K
10:24 438.05 438.05 437.56 437.56 149.4K
10:25 437.59 437.59 437.18 437.18 117.2K
10:26 437.19 437.22 436.94 437.00 121.0K
10:27 437.02 437.47 437.02 437.18 122.6K
10:28 437.14 437.18 436.11 436.11 190.7K
10:29 436.11 436.14 435.66 435.70 149.0K
10:30 435.70 435.90 435.64 435.76 135.3K
10:31 435.87 436.08 435.78 436.00 172.1K
10:32 435.85 435.85 435.39 435.54 122.0K
10:33 435.45 435.45 434.97 435.29 144.2K
10:34 435.22 435.32 435.06 435.06 200.0K
10:35 435.02 435.09 434.69 434.76 107.5K
10:36 434.85 435.05 434.74 435.05 205.0K
10:37 435.03 435.06 434.54 434.54 122.2K
10:38 434.63 434.77 434.49 434.49 112.5K
10:39 434.35 434.40 433.55 433.59 186.9K
10:40 433.61 433.68 433.51 433.68 134.2K
10:41 433.88 433.88 433.06 433.06 114.6K
10:42 433.04 433.10 432.58 432.68 172.6K
10:43 432.80 432.81 432.36 432.45 187.1K
10:44 432.41 432.75 432.41 432.75 179.1K
10:45 432.78 432.78 432.33 432.34 126.6K
10:46 432.40 432.65 432.35 432.65 131.8K
10:47 432.75 432.75 432.17 432.53 148.0K
10:48 432.62 432.77 432.36 432.43 126.8K
10:49 432.38 432.60 432.34 432.34 113.2K
10:50 432.38 432.58 432.38 432.57 94.6K
10:51 432.51 432.98 432.47 432.98 85.9K
10:52 433.01 433.54 433.01 433.54 92.2K
10:53 433.55 433.81 433.55 433.80 95.5K
10:54 433.84 434.00 433.84 433.97 82.5K
10:55 433.98 434.47 433.93 434.29 171.7K
10:56 434.29 434.29 433.89 433.89 98.1K
10:57 433.89 434.06 433.86 433.96 99.2K
10:58 433.91 433.95 433.69 433.69 82.7K
10:59 433.69 433.75 433.60 433.75 54.2K
11:00 433.96 434.14 433.92 433.99 119.2K
11:01 434.00 434.03 433.69 433.74 139.5K
11:02 433.71 434.00 433.67 433.67 117.5K
11:03 433.68 434.16 433.68 434.12 111.7K
11:04 434.25 434.35 434.24 434.29 105.3K
11:05 434.28 434.36 434.04 434.05 168.1K
11:06 434.08 434.21 434.01 434.21 112.5K
11:07 434.20 434.31 434.02 434.02 74.7K
11:08 434.09 434.09 433.89 433.89 104.2K
11:09 433.66 433.85 433.54 433.78 78.3K
11:10 433.72 433.72 433.23 433.47 102.4K
11:11 433.53 433.67 433.51 433.53 121.3K
11:12 433.52 433.93 433.52 433.93 172.7K
11:13 433.87 434.44 433.87 434.44 118.2K
11:14 434.46 434.64 434.46 434.61 74.4K
11:15 434.67 435.17 434.67 435.17 88.1K
11:16 435.14 435.18 435.00 435.12 130.6K
11:17 434.99 434.99 434.80 434.92 156.5K
11:18 434.98 435.21 434.93 435.01 222.6K
11:19 434.97 435.14 434.96 435.08 119.0K
11:20 435.15 435.22 434.89 435.19 92.7K
11:21 435.24 435.24 435.10 435.19 74.7K
11:22 435.34 435.75 435.28 435.75 103.8K
11:23 435.75 435.75 435.65 435.72 57.3K
11:24 435.72 435.95 435.72 435.93 132.5K
11:25 435.94 435.94 435.60 435.77 144.3K
11:26 435.79 435.79 435.65 435.65 140.0K
11:27 435.64 435.89 435.64 435.80 89.2K
11:28 435.85 436.12 435.85 436.12 61.1K
11:29 436.07 436.28 436.07 436.28 105.6K
11:30 436.32 436.37 436.31 436.36 198.3K
11:31 436.38 436.38 436.17 436.31 148.0K
11:32 436.30 436.30 436.15 436.25 94.7K
11:33 436.22 436.54 436.22 436.45 69.0K
11:34 436.42 436.47 436.33 436.39 66.9K
11:35 436.41 436.73 436.41 436.70 78.8K
11:36 436.75 436.91 436.72 436.90 94.4K
11:37 436.79 437.01 436.75 437.01 161.0K
11:38 437.02 437.11 436.94 437.05 57.4K
11:39 437.10 437.10 436.87 436.95 55.4K
11:40 436.91 436.98 436.80 436.88 96.9K
11:41 436.93 437.21 436.93 437.21 85.8K
11:42 437.22 437.26 437.18 437.21 32.9K
11:43 437.21 437.40 437.21 437.40 105.8K
11:44 437.42 437.53 437.42 437.44 146.8K
11:45 437.39 437.39 437.18 437.18 329.2K
11:46 437.19 437.19 436.96 436.97 50.9K
11:47 436.95 437.19 436.95 437.19 48.2K
11:48 437.18 437.26 437.11 437.26 67.1K
11:49 437.30 437.36 437.27 437.36 78.8K
11:50 437.27 437.36 437.11 437.12 90.4K
11:51 437.13 437.22 437.08 437.22 69.4K
11:52 437.34 437.36 437.26 437.26 107.4K
11:53 437.25 437.55 437.18 437.55 53.7K
11:54 437.57 437.57 437.43 437.55 95.1K
11:55 437.61 437.84 437.58 437.76 187.8K
11:56 437.74 437.74 437.36 437.36 119.2K
11:57 437.40 437.49 437.11 437.29 244.7K
11:58 437.30 437.40 437.27 437.32 89.0K
11:59 437.39 437.41 437.30 437.30 99.9K
12:00 437.32 437.54 437.23 437.54 143.3K
12:01 437.45 437.58 437.45 437.45 208.2K
12:02 437.37 437.59 437.37 437.37 80.9K
12:03 437.44 437.51 437.43 437.46 76.1K
12:04 437.47 437.67 437.47 437.65 71.4K
12:05 437.75 437.84 437.70 437.84 43.7K
12:06 437.87 437.98 437.85 437.97 85.3K
12:07 437.97 438.06 437.96 438.02 56.9K
12:08 438.03 438.18 438.00 438.18 64.9K
12:09 438.19 438.47 438.19 438.44 126.6K
12:10 438.42 438.51 438.35 438.36 90.5K
12:11 438.41 438.52 438.41 438.52 77.4K
12:12 438.55 438.62 438.55 438.61 53.6K
12:13 438.58 438.88 438.58 438.88 211.5K
12:14 438.85 438.90 438.75 438.90 120.4K
12:15 438.88 438.88 438.62 438.73 94.5K
12:16 438.75 438.75 438.48 438.49 87.1K
12:17 438.46 438.49 438.21 438.21 123.8K
12:18 438.15 438.15 437.92 438.02 83.5K
12:19 438.03 438.25 438.03 438.25 80.3K
12:20 438.23 438.37 438.21 438.37 79.2K
12:21 438.38 438.39 437.91 437.91 104.8K
12:22 437.79 437.93 437.73 437.93 70.3K
12:23 437.88 438.09 437.84 438.09 56.5K
12:24 438.15 438.34 438.10 438.34 126.2K
12:25 438.46 438.46 438.12 438.16 150.7K
12:26 438.16 438.17 438.04 438.05 165.6K
12:27 438.06 438.30 438.06 438.25 106.8K
12:28 438.24 438.27 437.92 438.00 63.0K
12:29 437.98 438.19 437.98 438.09 56.8K
12:30 438.13 438.33 438.04 438.30 72.5K
12:31 438.31 438.39 438.27 438.30 55.7K
12:32 438.33 438.36 438.21 438.21 78.6K
12:33 438.17 438.19 437.86 437.94 118.5K
12:34 437.93 438.14 437.93 438.14 77.1K
12:35 438.07 438.08 437.93 437.93 119.6K
12:36 437.96 438.16 437.94 438.00 122.3K
12:37 437.87 437.93 437.87 437.91 65.1K
12:38 437.95 438.02 437.93 438.00 107.3K
12:39 437.97 437.97 437.66 437.75 73.3K
12:40 437.68 437.84 437.68 437.82 95.6K
12:41 437.83 438.04 437.83 438.03 56.9K
12:42 437.97 437.97 437.75 437.78 77.0K
12:43 437.81 437.81 437.66 437.66 65.8K
12:44 437.66 438.12 437.66 438.12 84.3K
12:45 438.12 438.12 438.08 438.12 27.7K
12:46 438.09 438.13 438.02 438.09 44.1K
12:47 438.09 438.09 437.68 437.68 88.2K
12:48 437.66 437.86 437.65 437.78 50.5K
12:49 437.75 438.03 437.74 437.95 72.1K
12:50 437.95 438.00 437.93 438.00 63.5K
12:51 437.94 437.94 437.76 437.86 66.0K
12:52 437.85 437.98 437.85 437.98 58.3K
12:53 437.98 437.98 437.69 437.77 52.1K
12:54 437.81 437.97 437.79 437.80 102.0K
12:55 437.74 437.96 437.69 437.77 118.6K
12:56 437.76 438.01 437.76 438.01 74.1K
12:57 438.03 438.07 437.99 438.07 69.6K
12:58 438.13 438.33 438.11 438.30 105.2K
12:59 438.37 438.47 438.33 438.44 61.0K
13:00 438.45 438.45 438.32 438.37 81.2K
13:01 438.34 438.34 438.23 438.32 50.4K
13:02 438.33 438.33 437.94 437.94 80.0K
13:03 437.94 438.07 437.94 438.02 87.1K
13:04 438.05 438.05 437.60 437.60 131.3K
13:05 437.55 437.55 437.26 437.28 88.2K
13:06 437.23 437.60 437.18 437.60 99.7K
13:07 437.57 437.57 437.20 437.20 81.3K
13:08 437.20 437.35 437.20 437.30 126.1K
13:09 437.33 437.61 437.33 437.61 137.0K
13:10 437.67 437.67 437.40 437.44 84.4K
13:11 437.46 437.46 437.37 437.42 49.9K
13:12 437.42 437.54 437.42 437.51 67.0K
13:13 437.49 437.50 437.43 437.50 55.2K
13:14 437.54 437.58 437.52 437.57 39.3K
13:15 437.57 437.71 437.49 437.66 104.6K
13:16 437.67 437.71 437.57 437.57 45.7K
13:17 437.56 437.59 437.41 437.42 65.0K
13:18 437.43 437.45 437.21 437.21 53.9K
13:19 437.29 437.32 437.20 437.25 39.0K
13:20 437.25 437.32 437.19 437.32 32.4K
13:21 437.30 437.46 437.30 437.46 58.9K
13:22 437.46 437.47 437.39 437.42 32.7K
13:23 437.38 437.49 437.34 437.48 62.8K
13:24 437.47 437.48 437.43 437.45 49.9K
13:25 437.45 437.45 437.21 437.21 83.9K
13:26 437.20 437.27 437.20 437.27 85.8K
13:27 437.19 437.19 437.10 437.12 64.8K
13:28 437.11 437.13 437.08 437.10 87.1K
13:29 437.10 437.25 437.10 437.20 45.2K
13:30 437.20 437.43 437.17 437.37 81.5K
13:31 437.38 437.38 437.13 437.18 69.8K
13:32 437.19 437.19 437.09 437.16 28.3K
13:33 437.17 437.23 437.16 437.23 140.3K
13:34 437.22 437.26 437.19 437.21 47.4K
13:35 437.21 437.28 437.16 437.28 53.3K
13:36 437.29 437.29 437.06 437.08 61.9K
13:37 436.99 437.05 436.73 436.73 68.7K
13:38 436.74 436.88 436.73 436.73 64.3K
13:39 436.73 436.93 436.73 436.88 70.9K
13:40 436.91 436.91 436.56 436.56 70.0K
13:41 436.55 436.55 436.40 436.40 54.5K
13:42 436.37 436.37 436.00 436.00 70.7K
13:43 435.97 436.04 435.96 435.99 81.6K
13:44 435.98 436.47 435.98 436.47 105.8K
13:45 436.45 436.65 436.41 436.64 114.0K
13:46 436.60 436.60 436.49 436.51 72.7K
13:47 436.49 436.56 436.47 436.54 50.0K
13:48 436.51 436.51 436.37 436.37 58.4K
13:49 436.21 436.39 436.21 436.39 98.3K
13:50 436.37 436.41 436.29 436.40 122.9K
13:51 436.41 436.51 436.36 436.42 57.6K
13:52 436.43 436.49 436.40 436.48 41.9K
13:53 436.43 436.46 436.43 436.43 50.2K
13:54 436.42 436.44 436.38 436.38 47.6K
13:55 436.33 436.33 436.22 436.22 50.2K
13:56 436.21 436.24 436.16 436.22 45.3K
13:57 436.24 436.24 435.89 435.90 53.4K
13:58 435.95 436.20 435.95 436.20 61.1K
13:59 436.31 436.31 436.25 436.26 67.9K
14:00 436.29 436.34 436.19 436.21 98.9K
14:01 436.25 436.41 436.23 436.41 78.7K
14:02 436.44 436.47 436.34 436.40 95.7K
14:03 436.41 436.59 436.41 436.52 86.7K
14:04 436.51 436.51 436.40 436.40 34.5K
14:05 436.34 436.51 436.34 436.51 125.6K
14:06 436.51 436.51 436.28 436.29 82.5K
14:07 436.29 436.40 436.29 436.35 87.8K
14:08 436.32 436.33 436.18 436.33 46.2K
14:09 436.34 436.36 436.26 436.26 109.8K
14:10 436.21 436.35 436.21 436.21 55.6K
14:11 436.22 436.28 436.21 436.27 52.3K
14:12 436.25 436.26 436.06 436.06 79.0K
14:13 436.07 436.26 436.07 436.13 47.7K
14:14 436.14 436.31 436.14 436.31 72.4K
14:15 436.29 436.41 436.29 436.41 32.0K
14:16 436.42 436.46 436.42 436.46 41.8K
14:17 436.47 436.55 436.46 436.55 32.2K
14:18 436.52 436.52 436.34 436.34 47.6K
14:19 436.27 436.36 436.18 436.36 80.2K
14:20 436.36 436.36 436.29 436.30 56.4K
14:21 436.31 436.40 436.31 436.36 38.8K
14:22 436.32 436.35 436.26 436.26 63.2K
14:23 436.23 436.28 436.18 436.19 54.0K
14:24 436.22 436.22 435.99 435.99 40.8K
14:25 435.99 435.99 435.83 435.84 62.5K
14:26 435.77 435.77 435.36 435.36 97.6K
14:27 435.35 435.55 435.35 435.55 95.0K
14:28 435.50 435.50 435.40 435.42 72.7K
14:29 435.39 435.51 435.39 435.50 48.3K
14:30 435.51 435.62 435.41 435.45 91.6K
14:31 435.42 435.61 435.39 435.60 72.6K
14:32 435.61 435.61 435.40 435.42 78.2K
14:33 435.42 435.43 435.21 435.23 54.0K
14:34 435.27 435.38 435.27 435.31 52.1K
14:35 435.28 435.36 435.27 435.36 55.4K
14:36 435.35 435.49 435.35 435.49 49.0K
14:37 435.47 435.66 435.47 435.65 68.1K
14:38 435.68 435.77 435.68 435.72 62.1K
14:39 435.72 435.72 435.56 435.60 78.2K
14:40 435.59 435.65 435.52 435.60 95.7K
14:41 435.63 435.65 435.56 435.60 62.1K
14:42 435.60 435.61 435.37 435.37 84.3K
14:43 435.39 435.57 435.39 435.57 50.1K
14:44 435.56 435.64 435.56 435.60 60.0K
14:45 435.59 435.71 435.59 435.71 30.1K
14:46 435.70 435.73 435.69 435.72 62.0K
14:47 435.73 435.83 435.72 435.72 71.9K
14:48 435.72 435.77 435.65 435.65 36.8K
14:49 435.65 435.68 435.50 435.50 93.0K
14:50 435.54 435.63 435.53 435.55 66.1K
14:51 435.53 435.55 435.43 435.45 36.6K
14:52 435.47 435.50 435.40 435.41 37.7K
14:53 435.42 435.42 435.31 435.33 49.2K
14:54 435.37 435.50 435.35 435.49 84.6K
14:55 435.43 435.48 435.40 435.46 107.9K
14:56 435.47 435.59 435.47 435.56 72.9K
14:57 435.57 435.64 435.54 435.62 82.7K
14:58 435.62 435.65 435.46 435.46 93.9K
14:59 435.47 435.53 435.37 435.52 121.3K
15:00 435.43 435.54 435.41 435.46 213.9K
15:01 435.47 435.64 435.47 435.57 123.7K
15:02 435.62 435.62 435.38 435.39 76.3K
15:03 435.41 435.55 435.41 435.52 71.0K
15:04 435.49 435.56 435.49 435.56 94.5K
15:05 435.55 435.83 435.55 435.83 176.7K
15:06 435.90 436.10 435.89 436.03 193.3K
15:07 436.01 436.09 435.99 436.09 38.8K
15:08 436.08 436.08 435.89 435.98 124.7K
15:09 436.00 436.01 435.86 435.86 77.8K
15:10 435.86 435.86 435.78 435.78 67.2K
15:11 435.76 436.13 435.76 436.13 227.6K
15:12 436.12 436.12 436.00 436.07 78.9K
15:13 436.07 436.10 435.86 435.86 62.5K
15:14 435.88 435.89 435.75 435.75 102.3K
15:15 435.75 435.96 435.71 435.95 73.0K
15:16 435.96 436.23 435.95 436.23 89.3K
15:17 436.26 436.31 436.24 436.31 89.1K
15:18 436.24 436.31 436.23 436.30 77.2K
15:19 436.31 436.45 436.30 436.43 101.8K
15:20 436.43 436.45 436.40 436.44 61.3K
15:21 436.45 436.45 436.14 436.24 114.6K
15:22 436.25 436.37 436.25 436.37 64.4K
15:23 436.37 436.37 436.31 436.34 121.3K
15:24 436.37 436.46 436.36 436.44 91.5K
15:25 436.43 436.44 436.28 436.33 64.0K
15:26 436.36 436.36 436.30 436.32 51.7K
15:27 436.30 436.35 436.29 436.35 202.6K
15:28 436.34 436.37 436.34 436.37 123.4K
15:29 436.37 436.38 436.23 436.23 122.4K
15:30 436.24 436.25 436.14 436.14 132.3K
15:31 436.14 436.14 435.76 435.82 194.5K
15:32 435.76 435.82 435.76 435.76 105.2K
15:33 435.76 435.78 435.73 435.78 114.1K
15:34 435.77 435.91 435.77 435.91 132.0K
15:35 435.93 435.98 435.88 435.98 215.3K
15:36 435.99 436.11 435.99 436.10 200.1K
15:37 436.09 436.13 436.01 436.01 102.5K
15:38 436.03 436.07 435.97 435.97 83.4K
15:39 435.96 436.00 435.88 435.92 104.2K
15:40 435.96 436.13 435.96 436.05 144.5K
15:41 436.01 436.05 435.99 436.02 121.9K
15:42 436.01 436.01 435.95 435.99 118.9K
15:43 435.99 436.02 435.92 435.94 140.4K
15:44 435.93 436.12 435.93 436.09 142.1K
15:45 436.08 436.11 436.01 436.03 111.8K
15:46 436.06 436.07 435.95 436.03 190.4K
15:47 436.03 436.10 435.96 435.97 162.7K
15:48 435.97 436.16 435.97 436.14 133.1K
15:49 436.12 436.23 436.08 436.11 187.5K
15:50 436.35 436.35 435.89 436.25 424.4K
15:51 436.28 436.47 436.23 436.39 238.3K
15:52 436.33 436.38 436.27 436.32 246.6K
15:53 436.28 436.28 436.11 436.15 236.4K
15:54 436.19 436.41 436.19 436.41 291.7K
15:55 436.41 436.92 436.41 436.82 476.5K
15:56 436.74 436.74 436.60 436.60 441.7K
15:57 436.64 436.71 436.45 436.46 525.3K
15:58 436.45 436.50 436.37 436.50 780.5K
15:59 436.57 436.70 436.51 436.62 7,124.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし