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
09:30 431.30 431.52 431.24 431.36 1,108.6K
09:31 431.49 433.61 431.41 433.55 531.3K
09:32 433.68 435.36 433.68 435.36 384.9K
09:33 435.11 435.64 434.78 435.13 307.2K
09:34 434.92 435.66 434.92 435.66 284.9K
09:35 435.48 435.96 435.47 435.95 355.2K
09:36 435.49 436.11 435.35 436.11 306.4K
09:37 436.05 436.32 436.05 436.16 251.9K
09:38 436.12 436.38 435.99 436.03 276.7K
09:39 435.88 435.88 435.29 435.37 209.7K
09:40 435.63 436.30 435.63 436.30 226.8K
09:41 436.37 436.42 435.94 436.14 305.5K
09:42 435.92 436.82 435.92 436.64 222.6K
09:43 436.59 437.16 436.59 437.02 285.2K
09:44 436.98 437.54 436.98 437.27 268.4K
09:45 437.14 437.14 436.08 436.24 312.9K
09:46 436.07 436.18 435.72 436.09 225.9K
09:47 436.15 436.62 436.14 436.45 167.3K
09:48 436.45 436.45 436.13 436.13 235.5K
09:49 436.17 436.32 435.88 435.92 198.6K
09:50 436.02 436.05 435.82 435.87 143.9K
09:51 435.91 436.00 435.46 435.59 182.8K
09:52 435.55 436.25 435.55 436.07 157.0K
09:53 435.91 436.12 435.56 435.70 163.1K
09:54 435.64 435.82 435.37 435.37 254.3K
09:55 435.37 435.37 435.03 435.05 192.4K
09:56 435.17 435.44 435.16 435.34 196.2K
09:57 435.31 435.39 435.06 435.06 223.3K
09:58 435.16 435.31 435.11 435.21 141.1K
09:59 435.17 435.29 435.04 435.28 169.3K
10:00 435.45 436.47 435.45 436.46 355.3K
10:01 436.38 436.50 436.21 436.50 158.0K
10:02 436.50 436.60 436.33 436.33 154.9K
10:03 436.36 436.36 435.72 435.89 204.9K
10:04 435.85 435.99 435.72 435.73 219.6K
10:05 435.99 436.10 435.66 435.66 155.2K
10:06 435.69 435.96 435.65 435.96 162.8K
10:07 435.91 436.34 435.91 436.31 151.6K
10:08 436.38 436.44 435.89 436.23 190.2K
10:09 436.22 436.45 435.99 436.45 130.1K
10:10 436.49 436.57 436.40 436.40 149.4K
10:11 436.26 436.50 436.26 436.50 112.3K
10:12 436.51 436.79 436.51 436.79 120.2K
10:13 436.79 436.91 436.57 436.57 117.8K
10:14 436.57 436.62 436.50 436.51 108.2K
10:15 436.44 436.44 436.10 436.29 110.9K
10:16 436.28 436.30 436.06 436.16 95.3K
10:17 436.18 436.44 436.18 436.28 76.3K
10:18 436.35 436.35 436.11 436.15 87.2K
10:19 436.31 436.90 436.31 436.90 107.9K
10:20 436.81 436.89 436.55 436.79 126.6K
10:21 436.80 437.10 436.80 437.10 112.4K
10:22 437.05 437.41 436.99 437.41 152.6K
10:23 437.39 437.54 437.38 437.51 116.8K
10:24 437.53 437.72 437.53 437.58 100.7K
10:25 437.55 437.64 437.34 437.63 123.4K
10:26 437.65 437.65 437.41 437.55 113.0K
10:27 437.53 437.58 437.36 437.45 118.4K
10:28 437.40 437.41 437.08 437.09 164.5K
10:29 437.03 437.05 436.86 436.93 88.0K
10:30 436.93 437.05 436.75 436.92 127.1K
10:31 436.96 437.10 436.84 437.10 112.0K
10:32 437.12 437.22 437.03 437.07 147.5K
10:33 437.07 437.07 436.88 437.07 90.5K
10:34 436.98 437.07 436.98 436.98 71.2K
10:35 436.94 436.96 436.71 436.75 68.7K
10:36 436.71 436.86 436.71 436.76 77.8K
10:37 436.73 436.79 436.65 436.67 106.2K
10:38 436.56 436.85 436.55 436.63 148.0K
10:39 436.58 436.72 436.47 436.72 63.3K
10:40 436.71 436.71 436.34 436.34 115.8K
10:41 436.38 436.39 436.14 436.23 94.9K
10:42 436.22 436.47 436.18 436.18 109.5K
10:43 436.19 436.19 435.81 435.81 71.0K
10:44 435.84 435.90 435.76 435.84 127.9K
10:45 435.83 435.84 435.62 435.62 107.1K
10:46 435.62 435.64 435.32 435.38 167.0K
10:47 435.40 435.45 435.30 435.35 122.7K
10:48 435.25 435.29 435.04 435.07 137.5K
10:49 435.00 435.00 434.79 434.79 106.4K
10:50 434.77 435.01 434.76 435.01 116.5K
10:51 434.87 434.98 434.84 434.98 125.3K
10:52 434.91 434.98 434.82 434.84 138.4K
10:53 434.87 434.89 434.58 434.59 98.0K
10:54 434.60 434.88 434.60 434.88 83.3K
10:55 434.89 435.22 434.89 435.22 123.3K
10:56 435.25 435.25 435.02 435.17 134.7K
10:57 435.19 435.21 435.02 435.04 80.5K
10:58 435.06 435.15 434.95 435.09 138.4K
10:59 435.08 435.17 435.08 435.17 97.9K
11:00 435.16 435.20 434.88 434.88 168.7K
11:01 434.89 434.98 434.71 434.83 151.6K
11:02 434.80 434.95 434.56 434.59 122.1K
11:03 434.51 434.51 434.17 434.22 141.6K
11:04 434.19 434.24 434.09 434.18 64.5K
11:05 434.18 434.47 434.18 434.23 134.1K
11:06 434.26 434.41 434.18 434.18 102.5K
11:07 434.18 434.46 434.18 434.45 87.0K
11:08 434.48 434.48 434.30 434.30 131.6K
11:09 434.28 434.42 434.18 434.41 154.8K
11:10 434.37 434.50 434.33 434.34 60.5K
11:11 434.20 434.48 434.06 434.48 90.4K
11:12 434.54 435.01 434.54 435.01 89.9K
11:13 435.02 435.05 434.91 435.04 104.8K
11:14 435.02 435.12 435.02 435.04 72.9K
11:15 435.23 435.28 435.05 435.07 83.0K
11:16 435.03 435.05 434.89 434.89 54.6K
11:17 434.87 435.03 434.83 435.03 76.0K
11:18 435.05 435.12 434.96 435.05 73.5K
11:19 435.04 435.15 434.95 434.99 44.5K
11:20 435.03 435.17 435.03 435.15 111.2K
11:21 435.15 435.26 435.12 435.18 75.4K
11:22 435.14 435.14 434.80 434.81 64.0K
11:23 434.68 434.68 434.48 434.50 121.1K
11:24 434.59 434.59 434.27 434.34 132.5K
11:25 434.26 434.26 433.92 433.94 79.9K
11:26 433.95 434.16 433.95 434.16 53.8K
11:27 434.18 434.23 434.05 434.06 55.9K
11:28 434.09 434.48 434.07 434.48 80.3K
11:29 434.49 434.57 434.49 434.53 124.4K
11:30 434.49 434.78 434.47 434.65 112.9K
11:31 434.64 434.71 434.64 434.70 78.5K
11:32 434.74 434.76 434.50 434.76 76.7K
11:33 434.77 435.04 434.77 434.94 74.2K
11:34 434.93 435.03 434.87 434.99 66.7K
11:35 435.03 435.17 434.91 434.91 85.6K
11:36 434.93 435.02 434.91 434.99 82.7K
11:37 435.01 435.23 435.00 435.23 68.5K
11:38 435.26 435.70 435.26 435.70 100.8K
11:39 435.81 435.92 435.78 435.87 96.9K
11:40 435.96 436.26 435.96 436.26 54.5K
11:41 436.24 436.24 436.12 436.20 52.3K
11:42 436.21 436.29 436.14 436.20 55.0K
11:43 436.21 436.35 436.18 436.21 86.6K
11:44 436.25 436.35 436.15 436.35 76.8K
11:45 436.39 436.51 436.30 436.51 111.2K
11:46 436.55 436.64 436.44 436.63 60.4K
11:47 436.63 436.66 436.52 436.66 60.3K
11:48 436.63 436.75 436.60 436.75 82.6K
11:49 436.74 436.88 436.64 436.64 76.3K
11:50 436.65 436.79 436.65 436.79 52.7K
11:51 436.79 436.79 436.57 436.58 60.9K
11:52 436.66 436.68 436.64 436.67 72.7K
11:53 436.66 436.77 436.64 436.65 39.1K
11:54 436.63 436.73 436.62 436.73 66.5K
11:55 436.77 436.77 436.69 436.72 37.0K
11:56 436.75 436.79 436.64 436.65 49.2K
11:57 436.68 436.74 436.49 436.50 46.4K
11:58 436.49 436.59 436.46 436.50 45.5K
11:59 436.52 436.62 436.39 436.52 75.2K
12:00 436.58 436.82 436.55 436.82 126.4K
12:01 436.89 437.01 436.89 436.97 57.6K
12:02 437.00 437.00 436.81 436.83 48.3K
12:03 436.78 436.80 436.68 436.77 62.3K
12:04 436.73 436.77 436.49 436.59 69.1K
12:05 436.63 436.77 436.63 436.72 74.9K
12:06 436.74 436.99 436.74 436.88 56.6K
12:07 436.82 436.82 436.39 436.43 2,365.7K
12:08 436.40 436.43 436.29 436.34 48.1K
12:09 436.30 436.41 436.21 436.41 76.0K
12:10 436.35 436.60 436.35 436.59 559.9K
12:11 436.62 436.66 436.59 436.65 77.6K
12:12 436.67 436.79 436.64 436.65 89.1K
12:13 436.62 436.62 436.50 436.54 44.3K
12:14 436.55 436.62 436.51 436.62 45.2K
12:15 436.53 436.53 436.46 436.50 109.6K
12:16 436.50 436.51 436.30 436.38 75.9K
12:17 436.35 436.35 436.13 436.13 61.1K
12:18 436.14 436.37 436.14 436.30 57.8K
12:19 436.30 436.39 436.13 436.39 92.7K
12:20 436.39 436.43 436.38 436.40 36.0K
12:21 436.42 436.42 436.35 436.36 60.5K
12:22 436.35 436.36 435.92 435.92 63.1K
12:23 435.92 435.92 435.74 435.89 62.0K
12:24 435.90 435.90 435.84 435.84 36.8K
12:25 435.83 435.91 435.69 435.69 80.0K
12:26 435.68 435.81 435.66 435.71 49.1K
12:27 435.70 435.73 435.66 435.68 52.9K
12:28 435.72 435.72 435.64 435.65 42.0K
12:29 435.65 435.74 435.57 435.68 66.7K
12:30 435.64 435.81 435.64 435.76 59.1K
12:31 435.79 435.79 435.69 435.71 80.3K
12:32 435.72 435.86 435.70 435.70 50.4K
12:33 435.64 435.67 435.61 435.61 49.5K
12:34 435.62 435.75 435.62 435.72 88.9K
12:35 435.72 435.74 435.66 435.67 73.8K
12:36 435.67 435.92 435.67 435.85 70.8K
12:37 435.79 435.79 435.64 435.68 71.6K
12:38 435.67 435.81 435.65 435.71 85.1K
12:39 435.71 435.82 435.69 435.78 74.7K
12:40 435.79 435.95 435.56 435.56 174.7K
12:41 435.64 436.13 435.64 436.13 167.0K
12:42 436.07 436.46 436.07 436.46 174.3K
12:43 436.48 436.62 436.47 436.50 150.0K
12:44 436.50 436.55 436.29 436.29 163.6K
12:45 436.30 436.30 436.10 436.20 154.4K
12:46 436.17 436.44 436.16 436.44 106.4K
12:47 436.36 436.41 436.21 436.25 104.0K
12:48 436.27 436.29 436.22 436.29 92.0K
12:49 436.26 436.30 436.18 436.20 69.8K
12:50 436.21 436.24 436.18 436.24 104.7K
12:51 436.26 436.54 436.26 436.54 66.5K
12:52 436.55 436.62 436.50 436.58 59.9K
12:53 436.60 436.79 436.60 436.79 68.7K
12:54 436.76 436.90 436.73 436.88 70.9K
12:55 436.85 436.86 436.78 436.78 69.3K
12:56 436.79 437.01 436.79 437.00 131.7K
12:57 436.99 437.21 436.99 437.20 134.4K
12:58 437.25 437.29 437.25 437.28 84.7K
12:59 437.27 437.27 437.12 437.14 84.1K
13:00 437.07 437.07 436.45 436.45 147.0K
13:01 436.51 436.51 436.14 436.15 110.3K
13:02 436.20 436.42 436.20 436.42 103.6K
13:03 436.42 436.74 436.41 436.74 126.5K
13:04 436.75 436.77 436.55 436.55 71.8K
13:05 436.49 436.52 436.32 436.32 72.2K
13:06 436.30 436.30 436.15 436.15 84.5K
13:07 436.15 436.15 435.99 436.05 71.5K
13:08 436.01 436.03 435.96 436.02 70.7K
13:09 435.99 436.07 435.92 436.07 113.4K
13:10 436.04 436.14 435.99 436.14 79.1K
13:11 436.14 436.15 436.11 436.11 53.2K
13:12 436.09 436.24 436.05 436.21 107.8K
13:13 436.21 436.40 436.19 436.39 37.8K
13:14 436.39 436.40 436.31 436.31 29.2K
13:15 436.25 436.30 436.21 436.25 57.9K
13:16 436.26 436.34 436.04 436.04 58.4K
13:17 435.99 436.13 435.99 436.11 70.3K
13:18 436.13 436.17 436.05 436.16 134.0K
13:19 436.14 436.22 436.11 436.22 50.8K
13:20 436.25 436.39 436.25 436.31 61.7K
13:21 436.31 436.31 436.20 436.22 65.9K
13:22 436.22 436.24 436.19 436.24 30.5K
13:23 436.25 436.28 436.18 436.18 90.9K
13:24 436.20 436.37 436.20 436.37 55.7K
13:25 436.39 436.46 436.32 436.32 41.1K
13:26 436.34 436.40 436.29 436.29 77.1K
13:27 436.31 436.37 436.28 436.29 46.9K
13:28 436.27 436.27 436.11 436.18 60.5K
13:29 436.19 436.26 436.15 436.24 72.7K
13:30 436.21 436.38 436.17 436.38 77.9K
13:31 436.45 436.45 436.33 436.37 53.0K
13:32 436.35 436.48 436.34 436.47 40.4K
13:33 436.48 436.48 436.37 436.37 62.5K
13:34 436.36 436.45 436.32 436.41 49.0K
13:35 436.43 436.47 436.42 436.47 38.5K
13:36 436.52 436.70 436.51 436.70 75.9K
13:37 436.69 436.73 436.66 436.66 73.1K
13:38 436.70 436.71 436.50 436.50 110.2K
13:39 436.50 436.62 436.50 436.58 46.6K
13:40 436.59 436.66 436.58 436.64 42.8K
13:41 436.67 436.88 436.67 436.88 86.9K
13:42 436.88 436.88 436.80 436.80 99.0K
13:43 436.80 436.81 436.75 436.80 63.0K
13:44 436.81 436.87 436.81 436.86 53.6K
13:45 436.81 436.93 436.74 436.74 71.8K
13:46 436.72 436.76 436.68 436.70 35.9K
13:47 436.71 436.71 436.49 436.54 76.8K
13:48 436.51 436.53 436.45 436.53 63.1K
13:49 436.52 436.53 436.32 436.32 96.9K
13:50 436.29 436.45 436.29 436.45 37.8K
13:51 436.39 436.40 436.33 436.34 49.0K
13:52 436.34 436.35 436.26 436.28 170.0K
13:53 436.27 436.34 436.19 436.24 120.3K
13:54 436.26 436.26 436.19 436.25 53.4K
13:55 436.32 436.44 436.32 436.44 108.3K
13:56 436.44 436.56 436.43 436.56 63.0K
13:57 436.56 436.70 436.56 436.64 73.9K
13:58 436.64 436.65 436.61 436.61 148.1K
13:59 436.60 436.69 436.57 436.67 113.8K
14:00 436.62 436.66 436.55 436.55 82.3K
14:01 436.54 436.67 436.52 436.67 58.0K
14:02 436.77 436.96 436.77 436.96 140.7K
14:03 436.94 437.15 436.94 437.13 63.8K
14:04 437.15 437.23 437.12 437.19 67.3K
14:05 437.19 437.19 437.07 437.14 87.2K
14:06 437.13 437.20 436.98 436.98 61.4K
14:07 436.96 436.99 436.70 436.70 108.6K
14:08 436.75 436.76 436.68 436.74 58.4K
14:09 436.74 436.74 436.63 436.68 142.6K
14:10 436.68 436.73 436.60 436.63 53.2K
14:11 436.65 436.68 436.55 436.55 82.4K
14:12 436.55 436.55 436.43 436.43 62.0K
14:13 436.44 436.49 436.38 436.44 109.3K
14:14 436.45 436.56 436.45 436.56 96.4K
14:15 436.56 436.56 436.46 436.48 101.8K
14:16 436.49 436.58 436.49 436.54 58.1K
14:17 436.53 436.72 436.53 436.72 57.8K
14:18 436.72 436.72 436.62 436.69 55.2K
14:19 436.70 436.70 436.63 436.69 117.8K
14:20 436.65 436.67 436.62 436.62 57.2K
14:21 436.58 436.63 436.50 436.61 100.1K
14:22 436.63 436.72 436.62 436.70 117.7K
14:23 436.76 436.76 436.68 436.69 60.5K
14:24 436.68 436.68 436.40 436.45 179.9K
14:25 436.47 436.47 436.35 436.38 54.8K
14:26 436.39 436.72 436.37 436.72 147.8K
14:27 436.74 436.74 436.67 436.71 62.7K
14:28 436.68 436.73 436.62 436.73 67.1K
14:29 436.73 436.78 436.59 436.71 108.4K
14:30 436.69 436.82 436.68 436.82 122.3K
14:31 436.81 436.82 436.72 436.73 79.5K
14:32 436.76 436.87 436.75 436.87 130.1K
14:33 436.92 437.04 436.92 437.04 169.6K
14:34 437.05 437.13 437.05 437.12 73.3K
14:35 437.13 437.13 437.01 437.01 134.8K
14:36 436.99 437.08 436.99 437.04 189.9K
14:37 437.05 437.05 436.81 436.96 475.0K
14:38 437.01 437.01 436.84 436.84 174.0K
14:39 436.84 436.90 436.67 436.67 104.3K
14:40 436.67 436.82 436.65 436.82 116.9K
14:41 436.81 436.82 436.77 436.78 104.2K
14:42 436.81 436.86 436.79 436.79 108.3K
14:43 436.75 436.87 436.75 436.82 134.7K
14:44 436.87 436.97 436.87 436.96 67.0K
14:45 436.97 437.04 436.77 436.77 60.8K
14:46 436.80 436.90 436.79 436.79 65.9K
14:47 436.81 436.81 436.40 436.46 142.5K
14:48 436.52 436.60 436.51 436.57 93.8K
14:49 436.58 436.60 436.53 436.54 141.3K
14:50 436.55 436.55 436.48 436.52 129.6K
14:51 436.51 436.51 436.35 436.35 134.8K
14:52 436.31 436.42 436.31 436.42 182.8K
14:53 436.43 436.51 436.39 436.43 161.0K
14:54 436.39 436.42 436.36 436.41 104.7K
14:55 436.40 436.48 436.36 436.48 119.1K
14:56 436.51 436.84 436.51 436.84 183.6K
14:57 436.83 436.84 436.72 436.72 128.0K
14:58 436.71 436.82 436.71 436.78 102.2K
14:59 436.76 436.77 436.74 436.76 87.4K
15:00 436.77 436.97 436.77 436.88 170.9K
15:01 436.86 436.86 436.78 436.78 117.4K
15:02 436.69 436.71 436.62 436.71 168.7K
15:03 436.70 436.73 436.57 436.57 146.4K
15:04 436.57 436.64 436.48 436.52 117.7K
15:05 436.53 436.59 436.50 436.50 134.4K
15:06 436.48 436.58 436.38 436.58 122.5K
15:07 436.59 436.74 436.59 436.69 141.8K
15:08 436.71 436.73 436.59 436.59 129.8K
15:09 436.64 436.64 436.37 436.45 107.1K
15:10 436.49 436.75 436.49 436.75 159.2K
15:11 436.79 436.89 436.79 436.81 145.6K
15:12 436.82 436.96 436.82 436.91 166.8K
15:13 436.91 436.91 436.80 436.86 86.1K
15:14 436.84 436.85 436.77 436.78 111.8K
15:15 436.79 437.09 436.79 437.08 179.6K
15:16 437.09 437.24 437.09 437.23 192.7K
15:17 437.21 437.21 437.02 437.14 135.3K
15:18 437.13 437.20 437.04 437.05 138.8K
15:19 437.10 437.25 437.10 437.24 193.2K
15:20 437.21 437.22 437.10 437.12 131.7K
15:21 437.11 437.12 436.95 436.95 216.2K
15:22 436.97 437.09 436.97 437.09 130.1K
15:23 437.04 437.34 437.04 437.34 125.1K
15:24 437.34 437.34 437.24 437.34 153.9K
15:25 437.37 437.58 437.37 437.54 226.4K
15:26 437.52 437.52 437.48 437.50 107.3K
15:27 437.54 437.54 437.40 437.40 107.8K
15:28 437.40 437.40 437.25 437.26 127.8K
15:29 437.27 437.43 437.27 437.43 133.7K
15:30 437.36 437.36 437.24 437.30 182.1K
15:31 437.30 437.45 437.30 437.45 240.7K
15:32 437.44 437.45 437.23 437.23 129.5K
15:33 437.20 437.21 437.14 437.14 209.3K
15:34 437.11 437.11 436.92 436.93 157.1K
15:35 436.91 437.10 436.91 437.10 202.2K
15:36 437.09 437.13 437.02 437.02 194.2K
15:37 437.02 437.11 436.92 436.92 189.3K
15:38 436.92 436.99 436.79 436.79 154.9K
15:39 436.82 436.82 436.76 436.82 277.6K
15:40 436.86 436.93 436.79 436.79 160.9K
15:41 436.76 436.80 436.75 436.79 307.4K
15:42 436.81 436.82 436.66 436.66 162.0K
15:43 436.66 436.82 436.66 436.82 212.6K
15:44 436.83 437.11 436.80 437.11 191.6K
15:45 437.17 437.21 437.03 437.03 246.5K
15:46 437.00 437.09 436.99 437.09 237.3K
15:47 437.14 437.30 437.14 437.28 205.2K
15:48 437.26 437.30 437.16 437.18 239.4K
15:49 437.20 437.20 437.10 437.10 273.1K
15:50 437.40 437.75 437.40 437.41 405.9K
15:51 437.45 437.52 437.21 437.21 338.2K
15:52 437.23 437.28 437.19 437.28 271.6K
15:53 437.26 437.26 437.09 437.09 343.2K
15:54 437.22 437.22 437.03 437.10 387.4K
15:55 437.19 437.43 437.19 437.23 637.1K
15:56 437.25 437.31 437.08 437.08 1,126.6K
15:57 437.08 437.25 437.08 437.25 691.8K
15:58 437.26 437.28 437.02 437.02 1,263.5K
15:59 437.05 437.10 436.85 436.85 9,353.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし