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
09:30 439.48 440.11 439.11 439.34 820.0K
09:31 439.18 439.32 438.01 438.01 262.1K
09:32 437.93 437.93 437.33 437.68 342.6K
09:33 437.66 438.28 437.28 437.28 314.0K
09:34 437.31 437.53 436.68 436.94 239.5K
09:35 436.98 437.41 436.90 436.95 198.5K
09:36 436.89 437.40 436.80 436.80 130.3K
09:37 436.82 437.18 436.37 436.61 230.9K
09:38 436.69 436.75 436.47 436.47 244.8K
09:39 436.39 436.70 436.30 436.67 206.3K
09:40 436.68 436.77 436.08 436.08 198.6K
09:41 436.01 436.57 436.01 436.50 120.8K
09:42 436.56 436.93 436.33 436.93 158.0K
09:43 436.91 437.40 436.87 437.04 164.4K
09:44 436.99 437.38 436.99 437.12 122.4K
09:45 437.03 437.03 436.60 436.60 273.5K
09:46 436.56 436.61 436.09 436.26 171.2K
09:47 436.19 436.19 435.74 435.74 187.0K
09:48 435.73 436.37 435.73 435.93 186.4K
09:49 435.98 435.98 435.82 435.91 177.0K
09:50 435.82 435.90 435.58 435.64 172.4K
09:51 435.64 435.65 435.16 435.16 177.0K
09:52 435.14 435.27 434.51 434.51 204.3K
09:53 434.26 434.26 433.71 433.83 164.7K
09:54 434.00 434.06 433.72 433.87 181.8K
09:55 433.83 433.83 433.09 433.31 261.7K
09:56 433.22 433.47 433.07 433.36 190.2K
09:57 433.36 433.55 433.06 433.55 155.0K
09:58 433.53 434.03 433.53 434.03 126.6K
09:59 434.21 434.72 434.09 434.61 166.3K
10:00 434.30 434.30 433.52 433.68 312.9K
10:01 433.62 434.12 433.62 434.12 211.5K
10:02 434.17 434.75 433.97 434.48 215.7K
10:03 434.65 434.74 434.41 434.41 139.5K
10:04 434.34 434.54 434.26 434.54 120.7K
10:05 434.48 434.48 434.02 434.16 182.7K
10:06 434.15 434.30 434.11 434.30 132.1K
10:07 434.25 434.27 433.81 433.93 127.9K
10:08 433.90 434.40 433.90 434.40 118.4K
10:09 434.49 434.53 434.32 434.49 137.5K
10:10 434.53 434.53 434.36 434.36 98.8K
10:11 434.31 434.32 433.81 433.81 118.5K
10:12 433.79 433.88 433.49 433.66 140.9K
10:13 433.49 433.53 433.37 433.46 94.8K
10:14 433.42 433.58 433.20 433.20 115.3K
10:15 433.23 433.54 433.21 433.46 165.4K
10:16 433.47 433.93 433.30 433.93 150.0K
10:17 433.88 434.01 433.83 433.95 122.2K
10:18 433.93 433.95 433.43 433.43 127.6K
10:19 433.48 433.80 433.42 433.79 83.6K
10:20 433.83 433.83 433.31 433.33 85.1K
10:21 433.28 433.44 433.25 433.25 101.3K
10:22 433.25 433.57 433.25 433.30 412.3K
10:23 433.25 433.25 432.97 432.99 119.4K
10:24 432.91 432.91 432.66 432.90 102.2K
10:25 432.90 433.20 432.90 433.20 102.2K
10:26 433.17 433.22 433.03 433.18 149.8K
10:27 433.22 433.72 433.18 433.63 137.4K
10:28 433.62 433.73 433.43 433.43 95.0K
10:29 433.53 433.61 433.48 433.60 107.5K
10:30 433.65 433.92 433.65 433.91 142.2K
10:31 433.94 433.94 433.66 433.66 68.1K
10:32 433.70 433.89 433.32 433.38 172.3K
10:33 433.34 433.34 432.92 432.92 147.4K
10:34 432.89 433.04 432.77 433.01 173.0K
10:35 433.01 433.25 433.01 433.25 119.3K
10:36 433.24 433.52 433.24 433.32 114.6K
10:37 433.28 433.62 433.28 433.62 107.5K
10:38 433.64 433.78 433.55 433.78 123.7K
10:39 433.82 434.21 433.73 434.18 131.7K
10:40 434.15 434.54 434.15 434.54 106.3K
10:41 434.53 434.74 434.50 434.74 76.3K
10:42 434.72 434.95 434.67 434.95 93.0K
10:43 434.97 435.10 434.94 435.04 102.2K
10:44 434.99 435.09 434.85 435.09 114.1K
10:45 435.15 435.27 435.15 435.27 84.2K
10:46 435.22 435.38 435.09 435.36 93.5K
10:47 435.36 435.41 435.33 435.40 111.4K
10:48 435.44 435.51 435.41 435.41 122.5K
10:49 435.36 435.43 435.24 435.24 98.1K
10:50 435.19 435.42 435.19 435.41 113.0K
10:51 435.39 435.60 435.39 435.56 191.9K
10:52 435.57 435.82 435.47 435.78 98.2K
10:53 435.76 435.90 435.75 435.89 128.0K
10:54 435.91 436.11 435.88 436.11 105.8K
10:55 436.14 436.18 436.03 436.09 149.0K
10:56 436.15 436.45 436.15 436.43 99.2K
10:57 436.50 436.52 436.38 436.48 94.0K
10:58 436.54 436.74 436.54 436.71 103.6K
10:59 436.74 436.76 436.62 436.75 76.4K
11:00 436.74 436.99 436.74 436.99 212.0K
11:01 436.95 437.39 436.95 437.39 132.0K
11:02 437.43 437.51 437.24 437.41 138.1K
11:03 437.46 437.73 437.46 437.63 118.0K
11:04 437.56 437.58 437.46 437.49 137.2K
11:05 437.52 437.57 437.26 437.26 111.7K
11:06 437.25 437.33 436.95 436.95 69.2K
11:07 436.90 436.99 436.84 436.94 82.5K
11:08 436.98 437.31 436.98 437.29 135.4K
11:09 437.30 437.45 437.26 437.45 73.6K
11:10 437.50 437.58 437.38 437.38 161.1K
11:11 437.37 437.43 437.13 437.24 87.8K
11:12 437.19 437.47 437.16 437.40 68.4K
11:13 437.48 437.51 437.34 437.39 87.6K
11:14 437.37 437.57 437.37 437.41 105.1K
11:15 437.40 437.40 437.15 437.15 54.5K
11:16 437.08 437.23 437.07 437.16 94.7K
11:17 437.03 437.06 436.70 436.70 106.4K
11:18 436.73 436.92 436.73 436.86 99.2K
11:19 436.84 436.92 436.68 436.69 88.5K
11:20 436.65 436.77 436.63 436.74 90.8K
11:21 436.71 436.75 436.63 436.72 78.3K
11:22 436.74 436.94 436.74 436.91 123.2K
11:23 436.98 436.99 436.83 436.83 69.3K
11:24 436.79 437.08 436.78 437.08 115.1K
11:25 437.04 437.14 437.04 437.12 99.6K
11:26 437.14 437.15 437.05 437.07 59.6K
11:27 437.07 437.07 436.91 437.05 110.3K
11:28 437.14 437.29 437.14 437.29 166.5K
11:29 437.32 437.56 437.32 437.41 120.2K
11:30 437.46 437.61 437.36 437.59 99.2K
11:31 437.56 437.56 437.25 437.25 109.3K
11:32 437.25 437.31 437.14 437.20 78.8K
11:33 437.19 437.40 437.19 437.38 82.2K
11:34 437.40 437.45 437.32 437.32 83.6K
11:35 437.24 437.25 437.04 437.04 79.7K
11:36 437.02 437.09 436.99 436.99 92.6K
11:37 437.00 437.12 437.00 437.05 59.8K
11:38 437.09 437.11 436.83 436.83 54.0K
11:39 436.87 436.89 436.71 436.80 94.3K
11:40 436.82 436.95 436.73 436.94 53.7K
11:41 436.92 437.07 436.92 437.00 73.1K
11:42 437.00 437.00 436.92 436.92 31.9K
11:43 436.90 437.03 436.79 436.79 55.8K
11:44 436.80 437.07 436.80 437.07 55.0K
11:45 437.04 437.14 437.04 437.04 63.6K
11:46 437.02 437.17 437.02 437.02 89.9K
11:47 436.99 437.03 436.91 436.91 53.7K
11:48 436.89 437.08 436.89 437.05 63.1K
11:49 437.09 437.47 437.06 437.47 45.2K
11:50 437.45 437.47 437.32 437.32 50.0K
11:51 437.35 437.52 437.35 437.52 32.8K
11:52 437.51 437.51 437.40 437.41 46.2K
11:53 437.40 437.45 437.36 437.45 97.0K
11:54 437.49 437.54 437.46 437.51 44.9K
11:55 437.52 437.55 437.49 437.49 44.2K
11:56 437.42 437.58 437.39 437.58 100.5K
11:57 437.60 437.63 437.59 437.59 84.7K
11:58 437.61 437.61 437.33 437.33 107.1K
11:59 437.33 437.59 437.33 437.59 159.7K
12:00 437.64 437.75 437.60 437.75 116.0K
12:01 437.72 437.73 437.18 437.18 110.9K
12:02 437.19 437.21 437.11 437.21 37.5K
12:03 437.11 437.18 437.03 437.03 99.9K
12:04 437.08 437.12 437.00 437.00 50.5K
12:05 437.00 437.01 436.92 436.92 49.2K
12:06 436.95 436.98 436.85 436.92 45.7K
12:07 436.98 437.07 436.98 437.06 49.9K
12:08 437.02 437.04 436.97 436.97 42.5K
12:09 436.93 437.00 436.93 436.94 74.3K
12:10 436.93 436.93 436.87 436.90 64.5K
12:11 436.92 437.10 436.92 436.98 69.6K
12:12 436.96 437.01 436.91 437.00 33.2K
12:13 437.06 437.19 437.01 437.17 41.5K
12:14 437.13 437.20 437.13 437.18 84.5K
12:15 437.18 437.24 436.96 436.96 84.4K
12:16 436.95 436.95 436.80 436.80 54.1K
12:17 436.74 436.74 436.49 436.63 84.6K
12:18 436.64 436.64 436.59 436.60 60.2K
12:19 436.63 436.65 436.59 436.65 76.5K
12:20 436.68 436.68 436.45 436.45 58.6K
12:21 436.44 436.55 436.44 436.55 42.8K
12:22 436.55 436.82 436.55 436.74 55.8K
12:23 436.72 436.93 436.72 436.92 152.8K
12:24 436.91 437.04 436.91 437.04 58.7K
12:25 437.03 437.19 437.03 437.19 45.7K
12:26 437.19 437.31 437.13 437.28 44.2K
12:27 437.31 437.34 437.21 437.21 85.0K
12:28 437.21 437.27 437.20 437.23 62.3K
12:29 437.23 437.38 437.23 437.35 52.1K
12:30 437.34 437.37 437.32 437.36 84.2K
12:31 437.34 437.43 437.34 437.43 60.1K
12:32 437.44 437.44 437.31 437.35 117.3K
12:33 437.38 437.38 437.22 437.22 78.9K
12:34 437.16 437.23 437.08 437.15 138.2K
12:35 437.14 437.14 436.92 436.92 183.5K
12:36 436.94 436.96 436.84 436.84 95.4K
12:37 436.85 436.86 436.61 436.67 60.5K
12:38 436.66 436.67 436.57 436.66 105.0K
12:39 436.60 436.93 436.59 436.92 147.5K
12:40 436.89 437.11 436.89 437.11 57.4K
12:41 437.09 437.09 436.98 437.04 41.3K
12:42 437.07 437.33 437.07 437.33 78.8K
12:43 437.32 437.32 437.20 437.25 59.7K
12:44 437.20 437.24 437.13 437.13 80.6K
12:45 437.11 437.11 436.90 436.90 64.5K
12:46 436.90 437.02 436.85 436.90 66.1K
12:47 436.89 436.99 436.84 436.84 80.7K
12:48 436.82 436.88 436.81 436.86 66.8K
12:49 436.86 437.05 436.86 437.05 56.3K
12:50 437.05 437.23 437.05 437.23 147.7K
12:51 437.20 437.25 437.16 437.22 70.0K
12:52 437.22 437.33 437.22 437.28 73.8K
12:53 437.29 437.36 437.29 437.32 80.2K
12:54 437.34 437.48 437.34 437.48 40.1K
12:55 437.55 437.61 437.33 437.33 92.6K
12:56 437.33 437.33 437.20 437.31 57.3K
12:57 437.31 437.31 437.16 437.18 56.2K
12:58 437.14 437.57 437.13 437.56 231.5K
12:59 437.52 437.74 437.52 437.74 145.0K
13:00 437.64 437.64 437.50 437.54 84.5K
13:01 437.53 437.53 437.35 437.41 60.5K
13:02 437.42 437.42 437.36 437.38 53.3K
13:03 437.39 437.39 437.06 437.09 61.0K
13:04 437.09 437.12 437.02 437.10 48.6K
13:05 437.20 437.23 437.09 437.09 91.4K
13:06 437.10 437.10 437.00 437.00 75.2K
13:07 437.00 437.04 436.79 436.80 49.8K
13:08 436.85 437.09 436.84 437.09 102.5K
13:09 437.13 437.25 437.10 437.25 138.8K
13:10 437.26 437.43 437.26 437.41 128.5K
13:11 437.40 437.40 437.16 437.16 103.6K
13:12 437.14 437.26 437.14 437.24 103.4K
13:13 437.25 437.25 437.16 437.22 53.2K
13:14 437.24 437.26 437.17 437.26 46.4K
13:15 437.28 437.45 437.28 437.44 61.9K
13:16 437.45 437.45 437.25 437.27 56.5K
13:17 437.26 437.26 437.13 437.21 92.9K
13:18 437.21 437.30 437.19 437.26 74.7K
13:19 437.27 437.31 437.25 437.25 70.5K
13:20 437.27 437.32 437.25 437.27 48.6K
13:21 437.28 437.33 437.22 437.23 102.9K
13:22 437.23 437.35 437.22 437.35 113.8K
13:23 437.30 437.43 437.29 437.30 110.5K
13:24 437.31 437.32 437.27 437.30 72.5K
13:25 437.22 437.24 437.17 437.20 60.8K
13:26 437.19 437.21 437.15 437.18 82.6K
13:27 437.16 437.23 437.13 437.23 41.1K
13:28 437.22 437.45 437.22 437.37 58.0K
13:29 437.33 437.36 437.31 437.33 57.5K
13:30 437.34 437.47 437.29 437.31 46.0K
13:31 437.30 437.37 437.27 437.36 68.3K
13:32 437.35 437.35 437.27 437.34 62.2K
13:33 437.36 437.36 437.28 437.29 67.6K
13:34 437.31 437.32 437.14 437.15 40.1K
13:35 437.17 437.27 437.05 437.05 76.3K
13:36 437.04 437.04 436.82 436.83 74.9K
13:37 436.85 436.90 436.80 436.85 87.6K
13:38 436.87 437.04 436.87 436.99 77.9K
13:39 436.98 437.09 436.92 437.09 113.8K
13:40 437.07 437.11 436.99 436.99 65.6K
13:41 437.04 437.11 437.02 437.09 67.5K
13:42 437.10 437.13 436.95 436.95 105.5K
13:43 436.97 436.98 436.93 436.95 44.7K
13:44 436.97 436.97 436.81 436.88 90.9K
13:45 436.87 436.98 436.87 436.95 87.4K
13:46 436.90 436.90 436.76 436.80 75.9K
13:47 436.76 436.90 436.76 436.86 57.7K
13:48 436.82 436.99 436.82 436.99 48.4K
13:49 436.97 436.99 436.97 436.97 47.4K
13:50 436.94 436.99 436.93 436.99 61.3K
13:51 436.98 437.02 436.89 436.89 66.7K
13:52 436.86 436.87 436.61 436.64 79.8K
13:53 436.65 436.79 436.64 436.78 57.5K
13:54 436.80 436.80 436.70 436.73 42.5K
13:55 436.73 436.73 436.69 436.69 47.3K
13:56 436.65 436.70 436.59 436.67 80.9K
13:57 436.67 436.69 436.45 436.47 52.2K
13:58 436.44 436.45 436.40 436.45 33.2K
13:59 436.45 436.56 436.44 436.56 80.6K
14:00 436.58 436.78 436.58 436.78 95.3K
14:01 436.79 436.79 436.64 436.64 67.8K
14:02 436.65 436.65 436.52 436.53 77.2K
14:03 436.53 436.73 436.52 436.73 55.0K
14:04 436.74 436.78 436.64 436.65 122.3K
14:05 436.68 436.68 436.61 436.64 94.3K
14:06 436.71 436.88 436.71 436.85 77.6K
14:07 436.88 436.88 436.83 436.83 83.8K
14:08 436.81 436.81 436.73 436.76 91.4K
14:09 436.72 436.74 436.69 436.73 52.6K
14:10 436.73 436.91 436.72 436.90 95.7K
14:11 436.88 436.89 436.86 436.89 45.7K
14:12 436.89 436.89 436.82 436.85 30.1K
14:13 436.87 436.94 436.87 436.92 53.7K
14:14 436.94 436.94 436.84 436.85 68.4K
14:15 436.86 436.87 436.78 436.87 76.5K
14:16 436.86 437.01 436.82 437.01 99.6K
14:17 436.94 437.07 436.93 437.05 89.3K
14:18 437.07 437.10 436.99 437.07 87.5K
14:19 437.07 437.14 437.07 437.14 66.5K
14:20 437.16 437.16 437.07 437.09 33.5K
14:21 437.10 437.22 437.10 437.22 63.4K
14:22 437.21 437.25 437.20 437.24 58.1K
14:23 437.28 437.29 437.07 437.07 109.0K
14:24 437.00 437.10 437.00 437.05 115.8K
14:25 437.08 437.08 436.85 436.86 155.8K
14:26 436.92 437.01 436.89 436.97 119.4K
14:27 437.03 437.22 437.03 437.19 125.4K
14:28 437.19 437.19 436.89 436.89 107.1K
14:29 436.86 436.93 436.82 436.93 110.4K
14:30 436.93 436.97 436.81 436.97 113.3K
14:31 437.02 437.02 436.72 436.72 117.2K
14:32 436.67 436.68 436.54 436.55 48.3K
14:33 436.56 436.56 436.41 436.43 53.3K
14:34 436.44 436.55 436.43 436.43 98.2K
14:35 436.40 436.41 436.31 436.31 57.4K
14:36 436.32 436.47 436.30 436.42 102.3K
14:37 436.39 436.49 436.39 436.49 39.5K
14:38 436.50 436.51 436.38 436.41 112.1K
14:39 436.38 436.38 436.30 436.33 62.5K
14:40 436.32 436.32 436.09 436.09 68.3K
14:41 436.11 436.21 436.10 436.16 47.0K
14:42 436.15 436.17 436.12 436.16 31.4K
14:43 436.19 436.43 436.17 436.43 61.8K
14:44 436.47 436.57 436.47 436.57 83.5K
14:45 436.57 436.57 436.43 436.43 96.8K
14:46 436.41 436.45 436.40 436.44 86.5K
14:47 436.45 436.45 436.41 436.41 39.9K
14:48 436.42 436.47 436.37 436.47 65.1K
14:49 436.48 436.55 436.48 436.55 32.3K
14:50 436.58 436.71 436.58 436.62 105.6K
14:51 436.61 436.67 436.61 436.62 84.6K
14:52 436.63 436.63 436.43 436.43 118.0K
14:53 436.40 436.64 436.36 436.64 101.5K
14:54 436.65 436.75 436.65 436.75 175.9K
14:55 436.76 436.95 436.76 436.95 80.8K
14:56 436.94 437.16 436.94 437.16 151.5K
14:57 437.16 437.20 437.15 437.20 70.8K
14:58 437.17 437.21 437.07 437.07 99.6K
14:59 437.10 437.36 437.10 437.30 105.1K
15:00 437.33 437.38 437.14 437.14 190.1K
15:01 437.09 437.40 437.09 437.38 142.4K
15:02 437.34 437.36 437.15 437.18 173.4K
15:03 437.20 437.21 437.13 437.15 89.9K
15:04 437.08 437.08 436.88 436.94 130.3K
15:05 436.90 436.95 436.80 436.82 179.8K
15:06 436.86 436.98 436.86 436.97 64.4K
15:07 437.01 437.07 436.95 437.07 46.8K
15:08 437.07 437.07 436.95 436.95 76.9K
15:09 436.93 437.03 436.90 436.98 167.4K
15:10 436.98 436.98 436.93 436.95 71.9K
15:11 436.94 436.96 436.88 436.88 97.1K
15:12 436.89 436.90 436.68 436.70 99.8K
15:13 436.77 436.77 436.66 436.66 91.9K
15:14 436.66 436.69 436.60 436.65 101.3K
15:15 436.64 436.64 436.36 436.49 197.6K
15:16 436.47 436.47 436.29 436.36 133.5K
15:17 436.32 436.32 436.21 436.28 122.9K
15:18 436.34 436.36 436.28 436.31 90.8K
15:19 436.34 436.38 436.12 436.15 97.6K
15:20 436.17 436.21 436.16 436.17 132.9K
15:21 436.18 436.23 436.12 436.23 108.5K
15:22 436.23 436.24 436.19 436.23 39.5K
15:23 436.25 436.26 436.17 436.17 97.3K
15:24 436.19 436.35 436.19 436.30 84.5K
15:25 436.30 436.33 436.27 436.27 128.8K
15:26 436.26 436.26 436.20 436.21 82.7K
15:27 436.20 436.20 436.09 436.16 107.7K
15:28 436.18 436.18 436.10 436.10 89.1K
15:29 436.09 436.18 436.06 436.14 162.3K
15:30 436.16 436.23 436.08 436.21 144.7K
15:31 436.14 436.16 436.10 436.14 84.0K
15:32 436.17 436.21 436.15 436.20 101.8K
15:33 436.20 436.20 436.06 436.08 159.4K
15:34 436.07 436.09 435.89 435.89 161.4K
15:35 435.87 436.14 435.87 436.07 142.3K
15:36 436.08 436.09 436.02 436.03 77.7K
15:37 436.08 436.12 436.08 436.10 92.8K
15:38 436.11 436.15 436.11 436.14 80.6K
15:39 436.20 436.28 436.20 436.23 207.0K
15:40 436.25 436.34 436.25 436.28 170.2K
15:41 436.31 436.45 436.29 436.38 144.1K
15:42 436.40 436.43 436.35 436.43 75.9K
15:48 437.21 437.21 437.13 437.13 1,110.2K
15:49 437.19 437.19 436.95 436.98 322.9K
15:50 437.14 437.16 436.74 436.74 405.1K
15:51 436.75 437.02 436.72 436.95 251.6K
15:52 436.99 437.10 436.91 437.10 286.0K
15:53 437.16 437.16 437.08 437.13 184.4K
15:54 437.16 437.22 437.14 437.22 379.3K
15:55 437.41 437.65 437.41 437.57 549.9K
15:56 437.57 437.71 437.57 437.71 545.9K
15:57 437.69 437.69 437.49 437.57 605.8K
15:58 437.46 437.46 437.15 437.15 653.5K
15:59 437.19 437.30 437.04 437.04 9,897.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし