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
09:30 445.39 445.88 444.91 445.57 1,011.9K
09:31 445.82 446.02 445.59 445.75 392.9K
09:32 445.58 446.34 445.58 446.29 339.6K
09:33 446.09 446.16 445.48 445.72 549.5K
09:34 445.74 446.22 445.41 446.19 267.9K
09:35 446.48 446.66 446.40 446.64 157.8K
09:36 446.46 446.46 445.93 445.94 212.8K
09:37 445.94 446.11 445.27 445.27 176.2K
09:38 445.18 445.53 444.96 444.96 205.2K
09:39 444.89 444.93 444.57 444.57 114.4K
09:40 444.43 444.58 444.24 444.35 148.4K
09:41 444.31 444.85 444.25 444.80 178.8K
09:42 444.81 445.23 444.76 444.84 173.1K
09:43 444.65 445.05 444.65 444.68 144.3K
09:44 444.70 444.73 444.47 444.52 131.9K
09:45 444.00 444.37 443.65 444.11 264.4K
09:46 444.16 444.37 444.05 444.37 161.7K
09:47 444.69 445.02 444.69 444.71 139.5K
09:48 444.66 444.97 444.59 444.72 114.9K
09:49 444.99 445.27 444.52 444.52 121.5K
09:50 444.64 445.07 444.60 444.60 126.4K
09:51 444.48 444.77 444.25 444.25 99.8K
09:52 444.18 444.18 443.76 443.91 149.2K
09:53 443.86 444.34 443.78 444.34 181.8K
09:54 444.38 444.55 444.34 444.47 127.1K
09:55 444.65 444.72 444.59 444.68 111.2K
09:56 444.66 444.70 444.36 444.42 125.5K
09:57 444.47 444.50 444.30 444.50 153.6K
09:58 444.67 444.70 444.55 444.63 105.4K
09:59 444.68 444.85 444.64 444.84 160.1K
10:00 444.67 444.67 443.67 443.69 338.0K
10:01 443.63 443.98 443.63 443.75 467.9K
10:02 443.70 443.91 443.61 443.64 136.7K
10:03 443.71 443.82 443.57 443.70 166.8K
10:04 443.80 444.26 443.80 444.06 146.7K
10:05 444.07 444.09 443.73 443.73 147.8K
10:06 443.62 444.27 443.62 444.25 151.9K
10:07 444.29 444.29 443.44 443.44 201.4K
10:08 443.54 443.61 443.35 443.36 238.1K
10:09 443.28 443.73 443.16 443.70 115.3K
10:10 443.68 443.68 443.47 443.56 104.4K
10:11 443.57 443.78 443.47 443.68 108.8K
10:12 443.70 443.89 443.54 443.86 139.4K
10:13 443.79 443.85 443.68 443.81 78.0K
10:14 443.79 443.80 443.56 443.69 75.6K
10:15 443.65 444.00 443.65 444.00 106.5K
10:16 444.02 444.08 443.88 443.88 118.4K
10:17 443.90 444.44 443.90 444.23 114.1K
10:18 444.17 444.17 443.81 443.89 188.6K
10:19 443.85 443.86 443.71 443.74 113.9K
10:20 443.74 443.75 443.40 443.60 121.2K
10:21 443.53 443.69 443.50 443.63 141.7K
10:22 443.50 444.00 443.47 444.00 124.2K
10:23 443.96 444.46 443.96 444.40 140.4K
10:24 444.45 445.06 444.45 445.06 176.5K
10:25 445.12 445.12 444.43 444.43 140.4K
10:26 444.45 444.45 444.09 444.12 172.4K
10:27 444.05 444.05 443.78 443.78 118.3K
10:28 443.78 443.81 443.42 443.61 148.3K
10:29 443.63 443.70 443.40 443.53 147.6K
10:30 443.62 443.71 443.38 443.65 143.4K
10:31 443.68 443.68 443.14 443.14 109.5K
10:32 443.18 443.18 442.67 442.82 120.0K
10:33 442.81 442.82 442.58 442.60 187.1K
10:34 442.61 442.62 442.31 442.47 150.2K
10:35 442.35 442.86 442.32 442.86 126.3K
10:36 442.97 442.99 442.83 442.85 125.2K
10:37 442.83 443.04 442.74 442.84 146.2K
10:38 442.77 442.97 442.40 442.45 151.2K
10:39 442.66 442.77 442.44 442.44 86.5K
10:40 442.50 442.71 442.31 442.31 171.0K
10:41 442.30 442.30 442.01 442.05 131.3K
10:42 442.10 442.14 442.05 442.12 123.0K
10:43 442.05 442.05 441.89 441.94 110.4K
10:44 441.94 442.07 441.88 441.90 123.9K
10:45 441.85 441.85 441.51 441.58 133.3K
10:46 441.60 441.61 441.30 441.34 149.4K
10:47 441.27 441.35 441.21 441.31 136.4K
10:48 441.30 441.82 441.25 441.82 136.3K
10:49 441.74 441.74 441.20 441.20 123.3K
10:50 441.28 441.30 440.99 441.02 116.0K
10:51 441.12 441.16 440.86 441.16 153.4K
10:52 441.20 441.37 441.15 441.37 112.2K
10:53 441.36 441.43 441.18 441.34 145.8K
10:54 441.42 441.42 441.24 441.34 119.8K
10:55 441.34 441.58 441.34 441.49 80.1K
10:56 441.59 441.61 441.35 441.35 128.4K
10:57 441.42 441.71 441.42 441.65 112.1K
10:58 441.62 441.62 441.30 441.33 107.3K
10:59 441.35 441.42 441.24 441.41 191.0K
11:00 441.46 441.61 441.38 441.61 130.3K
11:01 441.59 441.66 441.39 441.49 179.0K
11:02 441.39 441.42 440.98 440.98 123.4K
11:03 441.04 441.27 441.04 441.27 98.9K
11:04 441.46 441.49 441.38 441.44 123.4K
11:05 441.38 441.50 441.33 441.50 115.7K
11:06 441.56 441.67 441.37 441.56 122.4K
11:07 441.64 441.80 441.55 441.64 132.4K
11:08 441.65 441.65 441.47 441.47 54.1K
11:09 441.54 441.68 441.49 441.49 98.6K
11:10 441.43 441.58 441.43 441.55 124.2K
11:11 441.59 441.78 441.59 441.75 166.2K
11:12 441.70 441.74 441.48 441.48 147.3K
11:13 441.49 441.49 441.15 441.15 66.3K
11:14 441.14 441.15 440.87 440.88 95.6K
11:15 440.82 440.86 440.39 440.52 132.8K
11:16 440.57 440.91 440.57 440.88 92.3K
11:17 440.83 440.83 440.48 440.59 53.8K
11:18 440.56 440.67 440.48 440.67 150.3K
11:19 440.67 440.74 440.65 440.68 105.6K
11:20 440.71 440.82 440.63 440.82 123.5K
11:21 440.88 441.01 440.80 440.89 153.6K
11:22 440.90 441.02 440.90 441.02 207.9K
11:23 441.04 441.04 440.74 440.74 94.3K
11:24 440.75 441.10 440.75 441.10 75.6K
11:25 441.12 441.23 441.04 441.20 89.0K
11:26 441.10 441.11 440.88 440.88 131.7K
11:27 440.87 440.94 440.80 440.94 60.1K
11:28 440.92 441.04 440.92 440.97 82.1K
11:29 441.01 441.16 440.87 440.88 75.8K
11:30 440.90 440.90 440.66 440.66 75.2K
11:31 440.64 440.68 440.59 440.61 67.0K
11:32 440.61 440.61 440.19 440.19 804.5K
11:33 440.12 440.12 439.90 439.90 101.1K
11:34 439.93 440.03 439.90 439.94 98.1K
11:35 439.94 440.01 439.90 440.01 135.4K
11:36 439.99 440.15 439.97 439.97 123.4K
11:37 439.99 440.19 439.99 440.05 96.4K
11:38 440.09 440.23 440.05 440.18 94.6K
11:39 440.19 440.19 440.00 440.16 116.8K
11:40 440.27 440.27 440.16 440.16 104.1K
11:41 440.20 440.20 439.97 440.12 189.9K
11:42 440.17 440.23 440.13 440.23 126.5K
11:43 440.09 440.09 439.90 440.03 185.1K
11:44 440.03 440.15 439.94 439.94 149.1K
11:45 440.00 440.30 440.00 440.30 146.1K
11:46 440.30 440.30 440.09 440.14 217.5K
11:47 440.22 440.45 440.22 440.33 97.7K
11:48 440.36 440.54 440.36 440.51 83.1K
11:49 440.52 440.77 440.52 440.70 154.6K
11:50 440.72 441.04 440.72 441.01 190.0K
11:51 441.00 441.30 440.91 441.28 161.0K
11:52 441.30 441.40 441.26 441.40 101.5K
11:53 441.38 441.38 441.26 441.29 107.7K
11:54 441.28 441.31 441.22 441.31 83.4K
11:55 441.30 441.33 441.08 441.18 91.5K
11:56 441.18 441.21 440.98 440.98 72.5K
11:57 440.98 441.03 440.95 441.02 86.7K
11:58 441.06 441.26 441.06 441.21 159.5K
11:59 441.19 441.19 441.07 441.16 87.5K
12:00 441.18 441.35 441.17 441.26 171.2K
12:01 441.27 441.57 441.26 441.54 64.2K
12:02 441.56 441.65 441.54 441.60 181.2K
12:03 441.62 441.62 441.44 441.45 94.8K
12:04 441.43 441.52 441.43 441.49 70.7K
12:05 441.49 441.65 441.49 441.63 92.9K
12:06 441.54 441.55 441.37 441.37 164.2K
12:07 441.39 441.63 441.36 441.50 104.2K
12:08 441.51 441.53 441.30 441.53 83.1K
12:09 441.49 441.58 441.40 441.58 96.5K
12:10 441.57 441.73 441.51 441.73 97.2K
12:11 441.80 441.88 441.78 441.88 70.3K
12:12 441.90 441.93 441.72 441.72 63.3K
12:13 441.72 441.77 441.66 441.74 42.4K
12:14 441.74 441.74 441.51 441.56 82.1K
12:15 441.55 441.77 441.53 441.77 84.2K
12:16 441.75 441.77 441.56 441.56 154.2K
12:17 441.55 441.73 441.55 441.73 254.4K
12:18 441.72 441.72 441.59 441.67 129.9K
12:19 441.63 441.64 441.47 441.63 68.5K
12:20 441.61 441.70 441.61 441.70 118.4K
12:21 441.71 441.74 441.61 441.69 98.6K
12:22 441.67 441.67 441.46 441.46 102.2K
12:23 441.41 441.41 441.35 441.36 70.1K
12:24 441.36 441.49 441.36 441.42 51.9K
12:25 441.42 441.48 441.36 441.36 50.2K
12:26 441.36 441.41 441.30 441.33 70.4K
12:27 441.28 441.42 441.28 441.42 86.0K
12:28 441.42 441.56 441.42 441.56 89.5K
12:29 441.57 442.08 441.57 442.08 90.7K
12:30 442.08 442.11 442.01 442.02 41.2K
12:31 442.00 442.16 441.99 442.05 131.8K
12:32 442.05 442.05 441.89 441.94 62.8K
12:33 441.95 442.03 441.93 441.96 67.0K
12:34 441.99 442.03 441.99 441.99 76.1K
12:35 441.97 442.11 441.97 442.00 121.9K
12:36 441.97 442.04 441.82 441.94 75.3K
12:37 441.93 442.27 441.93 442.26 95.8K
12:38 442.29 442.42 442.29 442.40 62.6K
12:39 442.42 442.57 442.42 442.57 74.9K
12:40 442.54 442.59 442.53 442.57 140.6K
12:41 442.48 442.48 442.35 442.41 59.9K
12:42 442.41 442.48 442.36 442.39 43.6K
12:43 442.41 442.50 442.37 442.49 19.9K
12:44 442.50 442.52 442.38 442.41 41.3K
12:45 442.43 442.71 442.43 442.67 111.4K
12:46 442.68 443.07 442.68 443.07 376.6K
12:47 443.07 443.19 443.07 443.17 140.0K
12:48 443.16 443.27 443.16 443.24 110.0K
12:49 443.22 443.32 443.10 443.10 135.4K
12:50 443.10 443.27 443.10 443.27 53.5K
12:51 443.20 443.42 443.13 443.42 108.9K
12:52 443.43 443.54 443.43 443.54 145.8K
12:53 443.53 443.64 443.46 443.46 113.3K
12:54 443.46 443.52 443.42 443.42 150.3K
12:55 443.42 443.43 443.35 443.40 132.7K
12:56 443.38 443.60 442.67 442.67 507.7K
12:57 442.93 443.27 442.93 443.25 129.6K
12:58 443.30 443.39 443.26 443.28 124.4K
12:59 443.28 443.30 443.22 443.23 55.0K
13:00 443.00 443.39 443.00 443.39 79.5K
13:01 443.53 443.63 443.53 443.60 148.7K
13:02 443.61 443.71 443.57 443.60 154.8K
13:03 443.60 443.69 443.60 443.69 96.5K
13:04 443.70 443.70 443.53 443.63 55.8K
13:05 443.66 443.77 443.63 443.77 85.1K
13:06 443.77 443.83 443.62 443.62 57.5K
13:07 443.57 443.57 443.40 443.40 101.1K
13:08 443.42 443.42 443.32 443.37 70.1K
13:09 443.37 443.37 443.14 443.28 118.3K
13:10 443.26 443.26 443.10 443.17 77.4K
13:11 443.16 443.29 443.16 443.18 131.1K
13:12 443.18 443.29 443.16 443.27 21.6K
13:13 443.27 443.27 443.12 443.22 76.6K
13:14 443.21 443.24 443.12 443.24 47.0K
13:15 443.32 443.35 443.28 443.30 94.0K
13:16 443.30 443.30 443.20 443.23 101.3K
13:17 443.27 443.31 443.18 443.28 168.2K
13:18 443.31 443.46 443.31 443.46 176.8K
13:19 443.50 443.62 443.50 443.62 114.4K
13:20 443.65 443.67 443.52 443.52 166.8K
13:21 443.55 443.66 443.52 443.64 117.8K
13:22 443.66 443.72 443.64 443.72 88.1K
13:23 443.74 443.83 443.73 443.81 89.7K
13:24 443.80 443.80 443.72 443.72 110.7K
13:25 443.75 443.77 443.72 443.75 97.5K
13:26 443.71 443.74 443.65 443.65 111.0K
13:27 443.64 443.65 443.60 443.62 106.4K
13:28 443.61 443.68 443.49 443.50 77.8K
13:29 443.50 443.76 443.49 443.73 63.9K
13:30 443.74 443.82 443.74 443.82 99.4K
13:31 443.77 443.94 443.70 443.94 105.2K
13:32 443.93 443.93 443.83 443.91 78.4K
13:33 443.92 443.97 443.88 443.88 112.6K
13:34 443.90 443.91 443.79 443.91 105.9K
13:35 443.91 443.96 443.91 443.91 106.4K
13:36 443.94 444.18 443.94 444.18 92.1K
13:37 444.22 444.36 444.18 444.36 106.9K
13:38 444.36 444.50 444.36 444.45 50.7K
13:39 444.46 444.57 444.46 444.57 96.9K
13:40 444.60 444.66 444.53 444.54 81.5K
13:41 444.57 444.63 444.53 444.54 120.9K
13:42 444.55 444.93 444.54 444.93 259.1K
13:43 444.95 444.95 444.85 444.85 60.8K
13:44 444.91 444.94 444.79 444.80 84.8K
13:45 444.82 444.85 444.68 444.69 103.4K
13:46 444.80 444.96 444.80 444.94 296.5K
13:47 444.93 444.96 444.71 444.74 255.5K
13:48 444.74 444.89 444.74 444.86 173.2K
13:49 444.85 444.91 444.85 444.88 95.8K
13:50 444.91 444.91 444.65 444.67 194.4K
13:51 444.69 444.70 444.55 444.55 161.2K
13:52 444.55 444.55 444.40 444.47 165.7K
13:53 444.56 444.70 444.56 444.62 223.2K
13:54 444.66 444.83 444.66 444.82 139.9K
13:55 444.84 445.08 444.84 445.08 131.9K
13:56 445.08 445.08 444.89 444.89 105.7K
13:57 444.88 444.92 444.84 444.91 38.3K
13:58 444.90 444.90 444.81 444.84 82.5K
13:59 444.81 444.84 444.78 444.78 57.6K
14:00 444.78 444.78 444.62 444.62 92.0K
14:01 444.54 444.74 444.49 444.57 164.0K
14:02 444.56 444.64 444.46 444.46 88.3K
14:03 444.40 444.44 444.39 444.44 108.0K
14:04 444.54 444.55 444.39 444.39 74.6K
14:05 444.39 444.45 444.31 444.45 72.1K
14:06 444.47 444.68 444.46 444.65 91.6K
14:07 444.71 444.81 444.66 444.76 106.1K
14:08 444.77 444.77 444.60 444.60 48.9K
14:09 444.62 444.66 444.50 444.59 163.7K
14:10 444.58 444.64 444.52 444.52 124.6K
14:11 444.52 444.52 444.31 444.34 120.1K
14:12 444.33 444.35 444.22 444.35 131.7K
14:13 444.33 444.47 444.33 444.37 117.4K
14:14 444.37 444.37 444.32 444.32 49.6K
14:15 444.26 444.33 444.24 444.33 78.2K
14:16 444.33 444.49 444.27 444.48 79.1K
14:17 444.51 444.51 444.29 444.30 193.4K
14:18 444.31 444.31 444.18 444.19 35.8K
14:19 444.19 444.19 444.00 444.12 87.6K
14:20 444.12 444.12 443.96 444.07 233.4K
14:21 444.06 444.10 444.06 444.07 127.6K
14:22 444.11 444.30 444.10 444.30 200.3K
14:23 444.30 444.43 444.28 444.43 300.5K
14:24 444.48 444.48 444.30 444.35 81.1K
14:25 444.34 444.35 444.28 444.35 123.1K
14:26 444.23 444.31 444.22 444.29 101.5K
14:27 444.31 444.31 444.09 444.10 98.0K
14:28 444.12 444.19 444.11 444.19 77.6K
14:29 444.20 444.29 444.20 444.29 67.5K
14:30 444.29 444.33 444.19 444.19 148.4K
14:31 444.20 444.37 444.17 444.37 136.8K
14:32 444.37 444.58 444.33 444.58 189.6K
14:33 444.57 444.72 444.57 444.72 88.9K
14:34 444.72 444.89 444.72 444.88 189.5K
14:35 444.85 444.89 444.72 444.72 159.1K
14:36 444.75 444.79 444.66 444.72 72.5K
14:37 444.72 444.79 444.70 444.74 99.2K
14:38 444.74 444.79 444.57 444.57 104.4K
14:39 444.58 444.61 444.51 444.54 39.4K
14:40 444.55 444.63 444.53 444.62 79.2K
14:41 444.64 444.64 444.56 444.58 68.0K
14:42 444.58 444.63 444.57 444.59 66.3K
14:43 444.64 444.74 444.64 444.73 55.5K
14:44 444.72 444.72 444.64 444.68 81.1K
14:45 444.66 444.86 444.64 444.86 105.1K
14:46 444.86 444.86 444.73 444.75 90.5K
14:47 444.72 444.85 444.72 444.84 52.0K
14:48 444.84 444.93 444.83 444.87 75.7K
14:49 444.91 445.00 444.90 444.97 123.1K
14:50 444.96 444.98 444.69 444.86 170.4K
14:51 444.79 444.91 444.79 444.86 61.9K
14:52 444.89 444.99 444.88 444.99 68.3K
14:53 445.01 445.10 444.98 445.10 100.9K
14:54 445.09 445.14 445.09 445.12 57.3K
14:55 445.09 445.14 445.07 445.09 57.4K
14:56 445.13 445.19 445.08 445.08 139.0K
14:57 445.05 445.05 444.63 444.64 79.4K
14:58 444.63 444.68 444.55 444.68 47.3K
14:59 444.67 444.71 444.62 444.63 70.0K
15:00 444.66 444.66 444.46 444.46 67.4K
15:01 444.46 444.47 444.32 444.47 128.9K
15:02 444.48 444.52 444.38 444.38 61.5K
15:03 444.36 444.46 444.35 444.36 98.1K
15:04 444.36 444.36 444.30 444.32 42.2K
15:05 444.32 444.47 444.32 444.47 65.6K
15:06 444.47 444.59 444.47 444.55 102.5K
15:07 444.53 444.53 444.41 444.41 56.5K
15:08 444.48 444.48 444.31 444.34 102.4K
15:09 444.34 444.37 444.31 444.31 82.0K
15:10 444.35 444.42 444.35 444.42 145.7K
15:11 444.46 444.49 444.17 444.18 110.7K
15:12 444.18 444.34 444.18 444.31 127.4K
15:13 444.31 444.46 444.31 444.46 128.9K
15:14 444.46 444.62 444.46 444.61 96.8K
15:15 444.67 444.84 444.63 444.65 159.9K
15:16 444.65 444.65 444.58 444.62 102.5K
15:17 444.66 444.66 444.43 444.43 149.1K
15:18 444.40 444.43 444.35 444.43 115.9K
15:19 444.37 444.37 444.22 444.24 91.8K
15:20 444.29 444.35 444.29 444.33 115.0K
15:21 444.35 444.44 444.35 444.44 76.9K
15:22 444.39 444.40 444.31 444.31 100.6K
15:23 444.30 444.30 444.19 444.25 107.4K
15:24 444.24 444.28 444.23 444.27 103.6K
15:25 444.22 444.24 444.17 444.19 199.7K
15:26 444.20 444.28 444.17 444.17 146.9K
15:27 444.22 444.27 444.20 444.26 125.4K
15:28 444.32 444.42 444.30 444.39 355.1K
15:29 444.38 444.41 444.32 444.32 128.7K
15:30 444.33 444.41 444.17 444.17 187.5K
15:31 444.17 444.17 444.06 444.09 168.8K
15:32 444.08 444.09 443.81 443.81 217.6K
15:33 443.79 443.80 443.72 443.75 199.3K
15:34 443.82 443.82 443.63 443.63 118.5K
15:35 443.63 443.65 443.54 443.54 86.8K
15:36 443.48 443.49 443.40 443.40 126.9K
15:37 443.41 443.49 443.29 443.36 154.5K
15:38 443.33 443.85 443.33 443.78 268.4K
15:39 443.81 443.81 443.60 443.60 129.5K
15:40 443.56 443.60 443.50 443.55 143.7K
15:41 443.57 443.90 443.53 443.90 256.7K
15:42 443.90 444.02 443.90 443.90 224.9K
15:43 443.88 444.02 443.86 444.02 226.7K
15:44 444.06 444.50 444.06 444.50 262.3K
15:45 444.56 444.81 444.54 444.71 278.9K
15:46 444.65 444.70 444.49 444.61 265.3K
15:47 444.58 444.59 444.53 444.54 276.1K
15:48 444.52 444.60 444.49 444.50 229.0K
15:49 444.53 444.56 444.33 444.38 279.6K
15:50 444.65 444.92 444.53 444.54 365.7K
15:51 444.56 444.60 444.23 444.33 460.1K
15:52 444.30 444.30 444.16 444.26 239.4K
15:53 444.29 444.44 444.29 444.35 305.7K
15:54 444.35 444.35 444.26 444.27 341.7K
15:55 444.11 444.11 443.64 443.64 554.5K
15:56 443.48 443.56 443.31 443.32 562.3K
15:57 443.27 443.27 442.75 442.76 722.0K
15:58 442.79 443.09 442.71 443.09 955.4K
15:59 442.95 443.02 442.66 442.69 8,953.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし