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
09:30 443.82 443.82 442.30 442.47 1,290.2K
09:31 442.59 443.41 442.59 443.41 236.8K
09:32 443.31 443.69 441.84 441.84 476.0K
09:33 441.81 442.67 441.81 442.52 213.2K
09:34 442.45 443.24 442.45 443.19 135.5K
09:35 443.24 443.83 443.22 443.83 181.1K
09:36 443.88 444.27 443.58 443.58 323.0K
09:37 443.26 443.70 443.26 443.50 176.7K
09:38 443.58 444.02 443.56 443.69 119.2K
09:39 443.84 443.98 443.76 443.94 133.6K
09:40 443.79 443.79 443.27 443.27 110.3K
09:41 443.28 443.44 443.03 443.44 237.9K
09:42 443.33 443.45 443.14 443.14 175.9K
09:43 443.12 443.26 442.83 443.04 145.2K
09:44 443.07 443.07 442.68 442.68 168.1K
09:45 442.37 442.37 441.66 442.07 268.5K
09:46 442.09 442.20 441.68 442.08 184.0K
09:47 442.00 442.25 441.99 441.99 169.6K
09:48 442.04 442.32 442.04 442.26 218.2K
09:49 442.45 443.00 442.45 442.71 245.9K
09:50 442.85 442.88 442.64 442.77 205.6K
09:51 442.82 442.99 442.70 442.80 126.6K
09:52 442.67 443.07 442.67 443.05 112.3K
09:53 443.10 443.10 442.68 442.75 141.3K
09:54 442.61 442.78 442.54 442.58 302.4K
09:55 442.60 442.98 442.60 442.86 243.8K
09:56 442.85 442.91 442.54 442.54 136.8K
09:57 442.53 442.82 442.43 442.63 151.5K
09:58 442.60 442.69 442.50 442.53 109.0K
09:59 442.50 442.81 442.50 442.72 266.3K
10:00 442.36 442.36 441.88 442.31 234.3K
10:01 442.25 442.32 442.00 442.07 162.8K
10:02 442.01 442.35 442.01 442.09 211.2K
10:03 442.03 442.30 441.99 442.15 114.0K
10:04 442.08 442.08 441.77 441.90 126.6K
10:05 441.94 442.16 441.94 442.01 134.9K
10:06 442.03 442.03 441.87 441.97 239.5K
10:07 441.94 441.94 441.77 441.90 156.9K
10:08 441.91 441.91 441.53 441.53 90.7K
10:09 441.58 441.98 441.58 441.77 131.1K
10:10 441.83 441.94 441.59 441.59 201.0K
10:11 441.59 441.64 441.46 441.53 183.0K
10:12 441.49 441.69 441.44 441.62 112.6K
10:13 441.58 442.09 441.55 442.01 161.5K
10:14 442.04 442.20 441.89 441.89 126.0K
10:15 441.90 441.90 440.92 440.92 171.0K
10:16 441.09 441.25 440.97 440.97 144.5K
10:17 440.95 440.95 440.52 440.61 226.3K
10:18 440.61 440.86 440.56 440.78 153.5K
10:19 440.72 440.88 440.69 440.83 103.0K
10:20 440.80 441.15 440.80 440.99 106.3K
10:21 441.07 441.44 441.01 441.44 131.5K
10:22 441.39 441.41 441.25 441.25 97.6K
10:23 441.24 441.45 441.24 441.41 69.1K
10:24 441.40 441.56 441.32 441.56 79.6K
10:25 441.56 441.59 441.47 441.47 97.6K
10:26 441.49 441.49 441.35 441.37 117.2K
10:27 441.39 441.39 441.20 441.20 115.4K
10:28 441.21 441.22 441.10 441.22 123.7K
10:29 441.25 441.25 441.02 441.02 81.7K
10:30 441.09 441.18 440.83 440.83 106.0K
10:31 440.81 440.91 440.73 440.82 109.1K
10:32 440.74 440.81 440.58 440.68 89.3K
10:33 440.68 440.75 440.68 440.69 75.7K
10:34 440.73 440.73 440.63 440.68 77.3K
10:35 440.71 440.71 440.24 440.24 153.1K
10:36 440.25 440.25 439.95 440.00 215.4K
10:37 439.95 440.07 439.93 440.07 150.5K
10:38 440.04 440.04 439.90 439.90 120.1K
10:39 439.93 440.07 439.85 440.07 74.7K
10:40 440.05 440.19 439.88 439.88 177.6K
10:41 439.96 440.08 439.92 439.92 149.9K
10:42 439.91 439.94 439.85 439.94 333.1K
10:43 439.98 439.98 439.75 439.81 144.6K
10:44 439.80 439.97 439.80 439.96 156.8K
10:45 439.94 440.02 439.76 439.76 340.4K
10:46 439.77 439.79 439.55 439.59 269.4K
10:47 439.64 439.70 439.57 439.59 256.8K
10:48 439.60 439.60 439.05 439.25 179.7K
10:49 439.25 439.69 439.24 439.69 121.8K
10:50 439.69 439.71 439.51 439.62 75.7K
10:51 439.57 439.79 439.57 439.77 135.1K
10:52 439.71 439.76 439.58 439.58 88.6K
10:53 439.61 439.61 439.47 439.52 197.4K
10:54 439.54 439.85 439.54 439.76 122.8K
10:55 439.73 439.84 439.68 439.84 212.9K
10:56 439.87 439.98 439.87 439.98 176.4K
10:57 440.02 440.12 439.99 440.03 264.0K
10:58 439.96 440.07 439.96 440.00 175.6K
10:59 439.99 440.14 439.98 440.08 171.3K
11:00 440.04 440.04 439.90 439.92 121.1K
11:01 439.94 439.98 439.76 439.76 165.0K
11:02 439.79 439.87 439.71 439.72 147.9K
11:03 439.74 439.74 439.44 439.47 162.4K
11:04 439.46 439.54 439.28 439.28 106.9K
11:05 439.27 439.46 439.19 439.46 169.6K
11:06 439.43 439.43 439.30 439.31 88.6K
11:07 439.30 439.39 439.25 439.30 139.4K
11:08 439.33 439.37 439.28 439.32 142.7K
11:09 439.33 439.40 439.28 439.36 136.5K
11:10 439.34 439.44 439.31 439.40 133.6K
11:11 439.40 439.43 439.19 439.19 97.1K
11:12 439.09 439.10 438.98 439.05 118.0K
11:13 439.05 439.21 439.04 439.21 151.9K
11:14 439.18 439.18 438.91 438.96 132.7K
11:15 438.94 439.02 438.91 439.02 187.5K
11:16 439.04 439.11 438.98 439.03 156.5K
11:17 439.04 439.09 439.02 439.02 59.6K
11:18 439.03 439.11 439.03 439.09 131.8K
11:19 439.08 439.12 438.81 438.81 96.1K
11:20 438.81 438.81 438.60 438.60 123.0K
11:21 438.62 438.71 438.62 438.62 144.8K
11:22 438.66 438.77 438.63 438.63 126.3K
11:23 438.62 438.90 438.62 438.90 140.3K
11:24 438.85 439.05 438.85 439.03 180.1K
11:25 439.02 439.10 439.00 439.00 131.8K
11:26 439.04 439.04 438.71 438.71 197.7K
11:27 438.73 438.93 438.72 438.84 128.4K
11:28 438.81 438.82 438.75 438.77 105.1K
11:29 438.79 438.87 438.74 438.77 142.8K
11:30 438.78 438.81 438.50 438.53 182.6K
11:31 438.53 438.77 438.53 438.75 136.9K
11:32 438.73 438.89 438.73 438.89 126.8K
11:33 438.88 438.89 438.72 438.75 298.9K
11:34 438.78 438.81 438.73 438.80 215.1K
11:35 438.81 438.94 438.76 438.93 152.7K
11:36 438.90 438.92 438.78 438.78 152.3K
11:37 438.80 438.97 438.80 438.94 87.0K
11:38 438.94 438.96 438.85 438.88 125.1K
11:39 438.91 438.94 438.77 438.77 116.3K
11:40 438.78 438.89 438.76 438.89 156.2K
11:41 438.89 438.89 438.79 438.80 98.1K
11:42 438.80 438.82 438.73 438.73 183.4K
11:43 438.78 438.80 438.67 438.68 121.9K
11:44 438.69 438.73 438.60 438.66 107.7K
11:45 438.67 438.67 438.04 438.04 170.9K
11:46 438.00 438.02 437.63 437.63 352.5K
11:47 437.66 437.73 437.62 437.65 223.9K
11:48 437.63 437.65 437.38 437.55 168.5K
11:49 437.56 437.80 437.53 437.80 110.1K
11:50 437.79 438.12 437.79 438.12 149.5K
11:51 438.08 438.24 438.08 438.21 86.3K
11:52 438.20 438.20 437.93 437.98 73.3K
11:53 438.00 438.05 437.95 437.95 80.9K
11:54 437.96 438.08 437.91 438.04 84.0K
11:55 437.96 438.06 437.92 437.92 111.9K
11:56 437.92 437.92 437.81 437.87 105.4K
11:57 437.81 437.88 437.80 437.80 85.3K
11:58 437.76 437.80 437.73 437.77 100.4K
11:59 437.75 437.85 437.75 437.85 93.5K
12:00 437.85 438.05 437.85 437.94 108.3K
12:01 437.92 437.92 437.68 437.68 76.0K
12:02 437.62 437.75 437.62 437.75 89.9K
12:03 437.80 437.80 437.69 437.70 161.4K
12:04 437.69 437.73 437.56 437.56 107.8K
12:05 437.54 437.58 437.47 437.51 100.1K
12:06 437.53 437.56 437.51 437.53 65.4K
12:07 437.52 437.58 437.50 437.51 97.5K
12:08 437.51 437.76 437.51 437.74 119.4K
12:09 437.77 437.77 437.68 437.68 145.8K
12:10 437.65 437.74 437.64 437.69 97.4K
12:11 437.73 437.99 437.73 437.94 200.9K
12:12 437.98 438.08 437.98 438.08 88.4K
12:13 438.09 438.20 438.02 438.03 138.5K
12:14 438.04 438.12 437.98 438.12 157.1K
12:15 438.12 438.25 438.11 438.11 151.9K
12:16 438.09 438.23 438.09 438.18 115.8K
12:17 438.20 438.37 438.20 438.30 129.1K
12:18 438.29 438.29 438.11 438.17 88.2K
12:19 438.17 438.21 438.10 438.21 50.8K
12:20 438.18 438.22 438.11 438.17 49.6K
12:21 438.17 438.18 437.99 438.00 117.6K
12:22 438.00 438.18 438.00 438.18 105.3K
12:23 438.18 438.18 437.99 437.99 73.6K
12:24 437.94 437.94 437.87 437.90 55.1K
12:25 437.93 437.95 437.82 437.82 63.6K
12:26 437.81 437.88 437.81 437.87 86.0K
12:27 437.88 437.96 437.88 437.94 32.5K
12:28 437.93 438.01 437.90 438.01 108.1K
12:29 438.00 438.08 437.98 438.08 102.7K
12:30 438.12 438.13 438.02 438.07 122.8K
12:31 438.09 438.21 438.09 438.17 114.9K
12:32 438.16 438.16 438.03 438.11 173.6K
12:33 438.13 438.27 438.13 438.19 139.9K
12:34 438.21 438.23 438.05 438.07 106.6K
12:35 438.07 438.10 437.90 437.90 152.7K
12:36 437.88 438.00 437.87 438.00 193.9K
12:37 438.01 438.16 437.99 438.12 102.5K
12:38 438.04 438.11 438.03 438.03 89.0K
12:39 437.97 437.97 437.87 437.88 130.8K
12:40 437.90 438.03 437.90 437.95 200.2K
12:41 437.94 437.94 437.81 437.82 92.6K
12:42 437.81 437.89 437.78 437.85 110.6K
12:43 437.83 437.94 437.83 437.92 117.1K
12:44 437.88 437.94 437.79 437.94 138.8K
12:45 437.93 438.05 437.93 438.04 145.3K
12:46 438.01 438.02 437.98 437.98 114.2K
12:47 438.00 438.13 438.00 438.08 133.0K
12:48 438.08 438.28 438.08 438.27 65.2K
12:49 438.34 438.46 438.34 438.46 59.3K
12:50 438.46 438.52 438.39 438.39 68.9K
12:51 438.42 438.45 438.41 438.45 58.5K
12:52 438.44 438.50 438.35 438.50 88.2K
12:53 438.50 438.50 438.36 438.43 85.1K
12:54 438.42 438.45 438.40 438.43 36.0K
12:55 438.45 438.52 438.44 438.51 86.6K
12:56 438.54 438.57 438.49 438.50 74.7K
12:57 438.52 438.61 438.52 438.61 40.2K
12:58 438.62 438.70 438.62 438.68 87.4K
12:59 438.66 438.72 438.49 438.57 87.2K
13:00 438.57 438.60 438.39 438.39 73.7K
13:01 438.43 438.44 438.36 438.36 106.9K
13:02 438.38 438.38 438.18 438.18 56.8K
13:03 438.15 438.15 438.12 438.15 46.6K
13:04 438.14 438.14 438.00 438.05 116.8K
13:05 438.08 438.17 438.01 438.17 109.8K
13:06 438.17 438.17 438.03 438.06 65.4K
13:07 438.09 438.09 438.02 438.09 91.5K
13:08 438.10 438.27 438.10 438.23 136.1K
13:09 438.24 438.24 438.15 438.23 38.5K
13:10 438.20 438.24 438.19 438.20 45.7K
13:11 438.26 438.29 438.25 438.29 51.0K
13:12 438.29 438.43 438.29 438.43 125.6K
13:13 438.44 438.59 438.44 438.59 95.3K
13:14 438.59 438.79 438.59 438.73 152.7K
13:15 438.73 438.73 438.58 438.60 91.3K
13:16 438.56 438.70 438.56 438.70 69.1K
13:17 438.71 438.83 438.71 438.83 87.8K
13:18 438.82 438.83 438.74 438.74 66.1K
13:19 438.77 438.89 438.73 438.81 94.6K
13:20 438.83 438.89 438.83 438.89 51.4K
13:21 438.89 438.89 438.78 438.89 80.8K
13:22 438.90 438.90 438.81 438.82 57.9K
13:23 438.80 438.87 438.75 438.75 71.7K
13:24 438.76 438.87 438.76 438.85 48.7K
13:25 438.81 438.83 438.65 438.79 85.1K
13:26 438.79 438.79 438.66 438.76 96.2K
13:27 438.76 438.76 438.56 438.56 65.8K
13:28 438.57 438.57 438.43 438.43 85.3K
13:29 438.44 438.46 438.34 438.41 108.9K
13:30 438.41 438.44 438.35 438.40 94.0K
13:31 438.42 438.51 438.39 438.47 66.3K
13:32 438.48 438.52 438.45 438.45 211.6K
13:33 438.47 438.59 438.45 438.47 105.7K
13:34 438.53 438.55 438.42 438.43 58.5K
13:35 438.43 438.43 438.23 438.23 54.0K
13:36 438.27 438.31 438.27 438.31 62.9K
13:37 438.32 438.35 438.26 438.34 71.9K
13:38 438.35 438.36 438.30 438.30 44.3K
13:39 438.29 438.33 438.29 438.33 60.3K
13:40 438.31 438.34 438.27 438.34 80.7K
13:41 438.34 438.34 438.21 438.28 102.2K
13:42 438.28 438.34 438.26 438.29 44.2K
13:43 438.31 438.37 438.29 438.29 59.1K
13:44 438.33 438.37 438.29 438.33 76.4K
13:45 438.33 438.46 438.31 438.45 109.2K
13:46 438.42 438.46 438.40 438.40 45.8K
13:47 438.40 438.43 438.36 438.41 34.5K
13:48 438.42 438.54 438.41 438.54 71.0K
13:49 438.52 438.64 438.52 438.62 108.9K
13:50 438.67 438.89 438.66 438.89 125.4K
13:51 438.86 438.86 438.77 438.82 54.5K
13:52 438.83 438.92 438.78 438.92 77.2K
13:53 438.93 438.94 438.87 438.93 49.0K
13:54 438.91 438.93 438.88 438.92 116.2K
13:55 438.94 439.10 438.94 439.07 55.2K
13:56 439.07 439.10 439.06 439.10 57.1K
13:57 439.09 439.09 438.97 439.00 58.4K
13:58 439.01 439.05 439.01 439.04 40.2K
13:59 439.04 439.04 438.88 438.88 82.7K
14:00 438.87 438.89 438.81 438.84 65.0K
14:01 438.91 438.91 438.83 438.88 61.7K
14:02 438.88 438.89 438.78 438.85 70.4K
14:03 438.94 439.08 438.94 439.06 178.4K
14:04 439.08 439.34 439.08 439.34 89.8K
14:05 439.37 439.37 439.31 439.32 83.1K
14:06 439.35 439.39 439.33 439.37 110.2K
14:07 439.36 439.36 439.22 439.22 110.8K
14:08 439.21 439.27 439.19 439.22 103.3K
14:09 439.24 439.28 439.09 439.10 67.3K
14:10 439.10 439.15 439.08 439.10 83.6K
14:11 439.12 439.19 439.12 439.18 33.7K
14:12 439.18 439.35 439.18 439.35 60.6K
14:13 439.41 439.41 439.37 439.41 42.4K
14:14 439.42 439.54 439.42 439.47 66.7K
14:15 439.47 439.47 439.32 439.33 117.9K
14:16 439.33 439.39 439.31 439.38 45.4K
14:17 439.35 439.35 439.14 439.14 79.2K
14:18 439.14 439.16 439.09 439.09 154.2K
14:19 439.09 439.09 438.90 438.95 135.0K
14:20 438.95 439.08 438.95 439.04 58.7K
14:21 439.06 439.07 438.95 438.96 67.5K
14:22 438.99 439.13 438.99 439.13 33.6K
14:23 439.12 439.12 439.03 439.04 54.2K
14:24 439.05 439.16 439.05 439.16 110.9K
14:25 439.16 439.23 439.16 439.21 102.3K
14:26 439.21 439.29 439.11 439.16 143.0K
14:27 439.17 439.19 438.97 438.97 116.1K
14:28 438.97 439.10 438.97 439.10 109.2K
14:29 439.09 439.13 439.02 439.13 96.5K
14:30 439.20 439.31 439.18 439.31 120.5K
14:31 439.29 439.31 439.20 439.29 91.0K
14:32 439.34 439.38 439.32 439.37 97.9K
14:33 439.38 439.52 439.38 439.49 103.7K
14:34 439.50 439.66 439.50 439.65 56.6K
14:35 439.69 439.86 439.69 439.86 119.4K
14:36 439.84 439.91 439.84 439.90 69.3K
14:37 439.88 439.95 439.82 439.94 86.5K
14:38 439.89 440.06 439.88 440.06 84.8K
14:39 440.08 440.13 440.03 440.03 94.6K
14:40 440.03 440.03 439.97 439.97 74.5K
14:41 439.97 439.97 439.89 439.89 55.4K
14:42 439.89 440.15 439.89 440.15 103.9K
14:43 440.15 440.15 440.05 440.05 38.6K
14:44 440.06 440.06 439.89 439.97 91.1K
14:45 440.00 440.10 439.99 440.10 60.7K
14:46 440.12 440.12 439.98 439.99 59.1K
14:47 439.99 440.07 439.98 440.04 51.4K
14:48 440.03 440.08 440.01 440.02 79.2K
14:49 440.00 440.11 439.91 440.10 127.7K
14:50 440.08 440.27 440.07 440.27 63.8K
14:51 440.28 440.42 440.28 440.41 71.0K
14:52 440.42 440.47 440.39 440.43 60.3K
14:53 440.36 440.37 440.28 440.28 62.5K
14:54 440.37 440.42 440.30 440.30 69.0K
14:55 440.30 440.33 440.24 440.24 90.2K
14:56 440.26 440.35 440.26 440.35 75.5K
14:57 440.38 440.40 440.23 440.23 100.5K
14:58 440.25 440.26 440.18 440.18 72.6K
14:59 440.16 440.16 440.05 440.10 87.2K
15:00 440.10 440.16 439.91 439.91 138.8K
15:01 439.91 439.98 439.91 439.98 69.2K
15:02 440.00 440.01 439.96 439.98 65.4K
15:03 439.98 440.25 439.98 440.25 90.4K
15:04 440.25 440.29 440.24 440.27 62.3K
15:05 440.26 440.31 440.24 440.30 77.7K
15:06 440.33 440.49 440.29 440.44 80.2K
15:07 440.44 440.44 440.34 440.35 107.9K
15:08 440.32 440.36 440.32 440.34 100.7K
15:09 440.34 440.36 440.31 440.35 105.2K
15:10 440.32 440.44 440.32 440.44 168.3K
15:11 440.46 440.56 440.46 440.47 166.2K
15:12 440.48 440.48 440.26 440.29 135.0K
15:13 440.30 440.30 440.18 440.19 61.4K
15:14 440.22 440.30 440.20 440.30 156.5K
15:15 440.28 440.31 440.14 440.18 101.0K
15:16 440.18 440.39 440.18 440.37 143.5K
15:17 440.38 440.54 440.38 440.47 138.2K
15:18 440.44 440.51 440.44 440.50 93.9K
15:19 440.50 440.50 440.31 440.32 117.4K
15:20 440.34 440.51 440.34 440.51 179.1K
15:21 440.51 440.53 440.44 440.53 116.4K
15:22 440.53 440.56 440.43 440.46 99.8K
15:23 440.46 440.46 440.38 440.38 78.6K
15:24 440.44 440.48 440.39 440.48 156.5K
15:25 440.46 440.64 440.46 440.64 195.2K
15:26 440.67 440.69 440.58 440.59 176.9K
15:27 440.59 440.61 440.55 440.59 145.2K
15:28 440.58 440.58 440.42 440.46 137.5K
15:29 440.45 440.45 440.32 440.32 99.3K
15:30 440.40 440.51 440.35 440.35 236.5K
15:31 440.34 440.42 440.31 440.33 182.3K
15:32 440.34 440.37 440.22 440.24 131.3K
15:33 440.24 440.27 440.20 440.27 117.4K
15:34 440.27 440.35 440.24 440.29 127.3K
15:35 440.27 440.30 440.25 440.25 122.2K
15:36 440.25 440.25 440.04 440.04 141.1K
15:37 440.01 440.01 439.77 439.82 121.0K
15:38 439.85 439.87 439.78 439.87 130.8K
15:39 439.85 439.85 439.60 439.65 141.2K
15:40 439.62 439.75 439.62 439.72 137.6K
15:41 439.64 439.64 439.52 439.62 108.5K
15:42 439.62 439.75 439.53 439.73 178.7K
15:43 439.71 439.81 439.67 439.81 137.6K
15:44 439.81 440.05 439.81 440.04 169.7K
15:45 440.06 440.11 439.99 440.04 108.1K
15:46 440.05 440.07 440.01 440.02 191.4K
15:47 440.01 440.13 439.85 439.85 198.7K
15:48 439.76 439.78 439.69 439.69 175.2K
15:49 439.64 439.76 439.57 439.76 155.6K
15:50 439.88 440.21 439.88 440.15 321.3K
15:51 439.94 440.10 439.87 440.07 274.2K
15:52 440.13 440.16 440.10 440.12 253.2K
15:53 440.24 440.31 440.18 440.28 317.2K
15:54 440.34 440.46 440.12 440.46 370.7K
15:55 440.75 440.75 440.31 440.31 562.6K
15:56 440.36 440.36 439.96 440.06 438.6K
15:57 440.03 440.10 439.88 439.88 505.7K
15:58 439.90 440.00 439.84 440.00 722.8K
15:59 440.01 440.01 439.67 439.70 7,542.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし