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
09:30 450.06 450.64 449.92 450.25 1,590.7K
09:31 450.34 451.70 450.34 451.70 279.3K
09:32 451.69 452.23 451.51 452.07 254.4K
09:33 452.08 452.66 452.08 452.50 384.3K
09:34 452.54 453.02 452.54 453.02 268.2K
09:35 453.14 453.64 452.99 453.46 246.8K
09:36 453.52 454.19 453.52 454.10 323.2K
09:37 454.34 454.54 453.91 454.54 244.1K
09:38 454.77 454.77 454.24 454.39 363.6K
09:39 454.46 454.79 454.43 454.57 426.3K
09:40 454.39 454.95 454.39 454.82 308.2K
09:41 454.75 454.86 454.65 454.85 227.7K
09:42 454.78 455.23 454.78 454.81 222.8K
09:43 454.89 454.95 454.48 454.48 180.3K
09:44 454.44 455.32 454.44 455.32 312.0K
09:45 455.46 455.91 455.39 455.83 279.9K
09:46 456.01 456.39 455.98 456.39 310.1K
09:47 455.92 455.92 455.60 455.72 191.8K
09:48 455.61 455.76 455.39 455.47 273.8K
09:49 455.43 455.65 455.25 455.29 190.2K
09:50 455.22 455.22 454.37 454.42 292.2K
09:51 454.64 455.02 454.64 454.86 264.9K
09:52 454.85 455.03 454.39 454.99 331.8K
09:53 455.01 455.33 455.01 455.26 229.1K
09:54 455.33 455.34 455.05 455.05 183.9K
09:55 454.96 455.13 454.95 455.03 239.1K
09:56 455.02 455.59 455.02 455.59 226.8K
09:57 455.53 455.63 455.44 455.53 238.7K
09:58 455.46 455.55 455.28 455.40 479.4K
09:59 455.60 455.68 455.35 455.68 421.6K
10:00 455.60 455.71 455.37 455.37 304.7K
10:01 455.29 455.61 455.25 455.56 249.2K
10:02 455.48 455.53 455.19 455.31 246.6K
10:03 455.30 455.32 454.99 455.07 146.9K
10:04 455.01 455.01 454.44 454.44 200.5K
10:05 454.45 454.93 454.45 454.93 216.5K
10:06 455.03 455.36 455.03 455.32 232.3K
10:07 455.30 455.39 455.23 455.24 136.8K
10:08 455.29 455.33 455.20 455.29 148.8K
10:09 455.29 455.29 455.05 455.05 185.0K
10:10 455.17 455.36 455.17 455.36 190.2K
10:11 455.43 455.51 455.34 455.34 181.1K
10:12 455.32 455.34 454.93 455.13 168.1K
10:13 455.24 455.61 455.24 455.32 226.8K
10:14 455.38 455.58 455.21 455.21 150.2K
10:15 455.21 455.21 454.58 454.70 221.1K
10:16 454.61 454.63 454.24 454.30 188.1K
10:17 454.27 454.27 453.73 453.80 213.4K
10:18 453.84 453.84 453.56 453.56 181.2K
10:19 453.51 453.66 453.47 453.66 113.0K
10:20 453.67 453.67 453.41 453.45 126.7K
10:21 453.39 453.49 453.08 453.08 250.1K
10:22 453.04 453.04 452.28 452.28 292.0K
10:23 452.38 452.54 452.29 452.33 154.1K
10:24 452.34 452.52 452.32 452.51 158.1K
10:25 452.43 452.43 452.13 452.34 130.5K
10:26 452.34 452.54 452.34 452.50 132.0K
10:27 452.44 452.58 452.39 452.41 115.3K
10:28 452.43 452.44 452.31 452.35 129.9K
10:29 452.33 452.61 452.22 452.47 672.0K
10:30 452.43 452.55 452.41 452.51 150.8K
10:31 452.51 452.84 452.51 452.76 128.4K
10:32 452.76 452.95 452.64 452.89 124.3K
10:33 452.91 452.98 452.67 452.67 111.8K
10:34 452.71 452.73 452.20 452.34 146.1K
10:35 452.33 452.33 452.08 452.21 180.3K
10:36 452.11 452.23 452.09 452.17 112.5K
10:37 452.26 452.76 452.26 452.40 141.3K
10:38 452.42 452.58 452.08 452.08 103.6K
10:39 452.20 452.20 452.08 452.10 141.5K
10:40 452.19 452.63 452.19 452.42 153.9K
10:41 452.39 452.50 452.36 452.50 59.7K
10:42 452.45 452.53 452.42 452.50 138.9K
10:43 452.51 452.51 452.32 452.38 228.8K
10:44 452.35 452.67 452.35 452.65 140.4K
10:45 452.67 452.67 452.43 452.53 116.2K
10:46 452.48 452.66 452.48 452.50 151.3K
10:47 452.44 452.54 452.33 452.33 171.4K
10:48 452.37 452.62 452.37 452.60 159.3K
10:49 452.73 452.89 452.73 452.78 138.4K
10:50 452.73 453.00 452.73 452.95 125.1K
10:51 452.93 452.99 452.82 452.99 104.9K
10:52 453.12 453.21 453.10 453.16 185.3K
10:53 453.13 453.16 452.97 452.98 154.0K
10:54 452.79 452.89 452.79 452.89 109.1K
10:55 452.82 452.88 452.77 452.88 107.4K
10:56 452.89 453.03 452.86 452.93 101.2K
10:57 452.95 452.95 452.66 452.68 159.1K
10:58 452.66 452.76 452.61 452.63 178.8K
10:59 452.54 452.85 452.54 452.76 111.5K
11:00 452.68 452.74 452.58 452.58 166.6K
11:01 452.58 452.63 452.19 452.24 216.4K
11:02 452.35 452.45 452.28 452.34 119.3K
11:03 452.34 452.76 452.34 452.68 156.3K
11:04 452.71 452.84 452.63 452.77 111.1K
11:05 452.73 452.88 452.68 452.83 151.5K
11:06 452.86 452.89 452.60 452.62 177.3K
11:07 452.56 452.66 452.44 452.66 203.1K
11:08 452.60 452.65 452.49 452.49 196.6K
11:09 452.47 452.63 452.47 452.63 152.7K
11:10 452.51 452.69 452.51 452.60 129.0K
11:11 452.59 452.59 452.49 452.53 104.7K
11:12 452.59 452.65 452.51 452.64 148.9K
11:13 452.68 452.93 452.68 452.93 115.0K
11:14 452.99 452.99 452.83 452.83 198.4K
11:15 452.81 452.81 452.62 452.62 172.0K
11:16 452.66 452.74 452.60 452.63 177.0K
11:17 452.68 452.82 452.68 452.68 102.5K
11:18 452.65 452.65 452.59 452.59 113.8K
11:19 452.53 452.53 452.26 452.31 118.5K
11:20 452.36 452.36 451.99 451.99 114.7K
11:21 452.01 452.01 451.78 451.82 165.3K
11:22 451.76 451.80 451.63 451.80 116.8K
11:23 451.79 451.85 451.58 451.58 217.8K
11:24 451.58 451.67 451.58 451.58 203.2K
11:25 451.61 451.68 451.57 451.60 148.0K
11:26 451.69 451.78 451.64 451.70 169.1K
11:27 451.70 452.08 451.70 451.96 110.8K
11:28 451.90 451.91 451.79 451.79 107.1K
11:29 451.81 451.90 451.79 451.90 124.3K
11:30 451.94 452.06 451.94 451.99 119.2K
11:31 451.97 452.07 451.97 452.00 90.0K
11:32 452.05 452.05 451.94 451.99 111.0K
11:33 451.97 451.98 451.87 451.87 133.6K
11:34 451.85 452.16 451.85 452.00 73.6K
11:35 452.01 452.06 451.97 452.00 143.8K
11:36 451.99 452.14 451.99 452.07 196.0K
11:37 452.06 452.30 452.06 452.18 188.3K
11:38 452.19 452.40 452.17 452.40 159.5K
11:39 452.40 452.68 452.40 452.68 129.0K
11:40 452.71 452.84 452.71 452.84 123.1K
11:41 452.83 452.86 452.63 452.64 116.1K
11:42 452.73 452.86 452.73 452.77 217.8K
11:43 452.77 452.77 452.60 452.62 162.6K
11:44 452.58 452.77 452.58 452.71 124.3K
11:45 452.67 452.70 452.57 452.57 138.3K
11:46 452.62 453.07 452.62 453.04 548.1K
11:47 452.99 452.99 452.78 452.84 136.1K
11:48 452.83 452.88 452.56 452.56 193.4K
11:49 452.52 452.54 452.41 452.54 107.2K
11:50 452.43 452.44 452.24 452.24 210.0K
11:51 452.20 452.38 452.15 452.15 182.3K
11:52 452.08 452.33 452.08 452.33 222.7K
11:53 452.31 452.33 452.10 452.15 104.6K
11:54 452.16 452.20 452.09 452.14 138.8K
11:55 452.14 452.26 452.14 452.24 334.9K
11:56 452.22 452.26 452.18 452.26 158.4K
11:57 452.32 452.58 452.32 452.55 137.6K
11:58 452.56 452.56 452.41 452.52 98.7K
11:59 452.53 452.57 452.43 452.43 110.7K
12:00 452.42 452.48 452.23 452.28 112.0K
12:01 452.24 452.27 452.21 452.24 86.2K
12:02 452.28 452.33 452.17 452.17 139.5K
12:03 452.20 452.20 452.08 452.08 108.1K
12:04 452.04 452.08 451.98 452.08 161.0K
12:05 452.04 452.04 451.76 451.76 81.2K
12:06 451.83 451.85 451.78 451.78 95.5K
12:07 451.78 451.79 451.69 451.72 148.4K
12:08 451.76 451.80 451.58 451.80 260.9K
12:09 451.81 451.84 451.76 451.83 75.3K
12:10 451.82 451.92 451.76 451.78 105.7K
12:11 451.80 451.93 451.78 451.89 128.3K
12:12 451.85 451.87 451.55 451.58 159.8K
12:13 451.59 451.72 451.59 451.61 134.7K
12:14 451.66 451.70 451.63 451.70 203.2K
12:15 451.72 451.74 451.62 451.66 210.0K
12:16 451.60 451.63 451.49 451.54 169.4K
12:17 451.55 451.70 451.55 451.65 97.8K
12:18 451.66 451.66 451.52 451.58 224.2K
12:19 451.59 451.72 451.58 451.72 190.2K
12:20 451.73 452.18 451.73 452.18 118.8K
12:21 452.19 452.27 452.16 452.16 174.0K
12:22 452.17 452.28 452.15 452.28 126.7K
12:23 452.28 452.28 452.17 452.17 168.1K
12:24 452.16 452.23 451.89 451.89 126.7K
12:25 451.87 452.00 451.87 451.91 85.1K
12:26 451.90 451.94 451.82 451.91 147.8K
12:27 451.89 451.96 451.88 451.93 85.9K
12:28 451.92 451.92 451.78 451.78 90.7K
12:29 451.78 451.81 451.72 451.75 151.4K
12:30 451.77 451.77 451.56 451.62 129.0K
12:31 451.59 451.59 451.44 451.47 121.2K
12:32 451.48 451.59 451.44 451.57 122.9K
12:33 451.58 451.65 451.58 451.65 134.2K
12:34 451.68 451.72 451.65 451.65 64.1K
12:35 451.50 451.50 450.64 450.69 231.0K
12:36 450.66 450.66 449.84 450.08 217.6K
12:37 450.09 450.36 450.09 450.28 102.9K
12:38 450.50 451.21 450.50 451.11 147.0K
12:39 451.17 451.20 450.94 451.05 86.8K
12:40 451.02 451.02 450.78 450.85 104.2K
12:41 450.78 450.95 450.78 450.93 94.5K
12:42 450.94 451.13 450.89 451.13 100.9K
12:43 451.19 451.19 451.05 451.09 73.5K
12:44 451.14 451.19 451.00 451.19 94.4K
12:45 451.32 451.36 451.30 451.35 123.7K
12:46 451.34 451.34 451.16 451.25 114.0K
12:47 451.30 451.63 451.30 451.60 106.8K
12:48 451.60 451.75 451.58 451.72 62.8K
12:49 451.73 451.75 451.63 451.66 102.6K
12:50 451.65 451.83 451.65 451.74 106.7K
12:51 451.70 451.88 451.69 451.77 104.7K
12:52 451.81 452.03 451.81 451.97 101.7K
12:53 451.96 452.11 451.96 452.06 132.3K
12:54 452.05 452.07 451.97 451.98 71.5K
12:55 451.98 452.00 451.93 451.96 89.6K
12:56 451.97 452.07 451.87 452.07 128.1K
12:57 452.07 452.07 451.97 451.99 139.0K
12:58 451.99 452.02 451.73 451.73 148.1K
12:59 451.72 451.79 451.62 451.74 94.0K
13:00 451.75 451.94 451.75 451.85 69.5K
13:01 451.91 452.06 451.91 452.04 71.7K
13:02 452.04 452.11 451.88 451.91 158.6K
13:03 451.89 452.07 451.88 451.88 102.7K
13:04 451.83 451.85 451.76 451.77 122.1K
13:05 451.81 451.86 451.74 451.82 135.3K
13:06 451.86 451.87 451.63 451.63 116.3K
13:07 451.64 451.67 451.57 451.59 123.4K
13:08 451.51 451.65 451.51 451.64 151.7K
13:09 451.65 451.82 451.65 451.79 104.3K
13:10 451.77 451.90 451.75 451.90 67.6K
13:11 451.91 451.91 451.78 451.79 200.8K
13:12 451.81 451.88 451.78 451.84 106.7K
13:13 451.87 451.91 451.77 451.77 119.2K
13:14 451.71 451.75 451.65 451.75 81.2K
13:15 451.76 451.76 451.62 451.73 116.4K
13:16 451.73 451.77 451.56 451.56 80.0K
13:17 451.53 451.57 451.50 451.51 118.1K
13:18 451.51 451.58 451.51 451.58 124.4K
13:19 451.60 451.65 451.59 451.65 106.4K
13:20 451.60 451.61 451.38 451.43 194.4K
13:21 451.42 451.59 451.42 451.58 114.7K
13:22 451.63 451.90 451.61 451.90 224.3K
13:23 451.92 451.92 451.86 451.86 68.7K
13:24 451.85 451.87 451.68 451.76 130.2K
13:25 451.76 451.86 451.73 451.86 102.6K
13:26 451.82 451.82 451.56 451.64 424.6K
13:27 451.64 451.64 451.41 451.43 419.3K
13:28 451.44 451.44 451.08 451.14 169.9K
13:29 451.13 451.13 451.03 451.03 184.9K
13:30 451.01 451.26 451.01 451.26 176.5K
13:31 451.32 451.32 451.04 451.04 162.3K
13:32 451.02 451.05 450.96 450.97 113.4K
13:33 450.97 451.10 450.96 451.06 149.6K
13:34 451.10 451.11 450.80 450.80 167.1K
13:35 450.78 450.78 450.47 450.67 300.6K
13:36 450.69 450.79 450.57 450.68 251.4K
13:37 450.55 450.65 450.18 450.18 310.2K
13:38 450.32 450.60 450.32 450.34 311.8K
13:39 450.33 450.34 449.96 450.12 291.5K
13:40 450.12 450.22 449.71 449.71 219.3K
13:41 449.59 449.69 449.05 449.05 314.2K
13:42 449.05 449.47 449.05 449.39 174.8K
13:43 449.32 449.33 449.06 449.25 233.6K
13:44 449.23 449.29 449.03 449.08 215.0K
13:45 449.18 449.50 449.18 449.37 226.8K
13:46 449.29 449.41 448.94 448.94 176.8K
13:47 448.99 449.43 448.99 449.35 202.1K
13:48 449.38 449.70 449.31 449.62 239.4K
13:49 449.62 449.64 449.45 449.47 161.2K
13:50 449.42 449.45 449.35 449.42 137.8K
13:51 449.57 449.57 449.41 449.50 190.8K
13:52 449.50 449.56 449.30 449.38 112.7K
13:53 449.45 449.45 449.26 449.26 114.6K
13:54 449.32 449.42 449.25 449.35 135.4K
13:55 449.29 449.46 449.28 449.46 167.6K
13:56 449.53 449.56 449.41 449.45 89.3K
13:57 449.48 449.59 449.38 449.59 105.8K
13:58 449.60 449.78 449.60 449.78 171.3K
13:59 449.73 449.73 449.48 449.48 122.7K
14:00 449.48 449.52 449.36 449.45 213.3K
14:01 449.48 449.52 449.31 449.52 142.6K
14:02 449.57 450.05 449.57 449.98 194.6K
14:03 449.98 449.98 449.77 449.79 150.9K
14:04 449.76 449.76 449.42 449.42 152.5K
14:05 449.39 449.46 449.35 449.35 225.9K
14:06 449.39 449.46 449.21 449.37 130.7K
14:07 449.34 449.41 449.27 449.41 260.9K
14:08 449.43 449.55 449.35 449.39 352.7K
14:09 449.38 449.49 449.38 449.48 83.4K
14:10 449.47 449.65 449.44 449.56 138.6K
14:11 449.54 449.62 449.37 449.40 148.4K
14:12 449.42 449.52 449.39 449.43 86.3K
14:13 449.41 449.60 449.35 449.60 102.0K
14:14 449.58 449.60 449.38 449.38 118.9K
14:15 449.42 449.57 449.42 449.48 167.4K
14:16 449.48 449.59 449.48 449.59 198.3K
14:17 449.56 449.57 449.37 449.39 203.0K
14:18 449.44 449.47 449.38 449.47 210.1K
14:19 449.45 449.45 449.28 449.33 175.7K
14:20 449.34 449.59 449.34 449.52 174.9K
14:21 449.47 449.49 449.37 449.39 101.4K
14:22 449.41 449.46 449.26 449.26 158.3K
14:23 449.26 449.38 449.25 449.38 123.6K
14:24 449.36 449.52 449.36 449.46 179.2K
14:25 449.43 449.75 449.43 449.75 249.7K
14:26 449.76 449.87 449.70 449.87 110.4K
14:27 449.90 450.09 449.90 450.08 300.8K
14:28 450.02 450.05 449.91 449.97 111.5K
14:29 449.98 449.99 449.73 449.74 142.2K
14:30 449.74 449.95 449.74 449.89 216.2K
14:31 449.90 449.98 449.85 449.98 176.5K
14:32 450.01 450.13 449.98 450.11 86.7K
14:33 450.11 450.17 450.11 450.16 59.8K
14:34 450.09 450.26 450.09 450.26 215.3K
14:35 450.26 450.44 450.25 450.43 292.9K
14:36 450.43 450.82 450.43 450.82 183.6K
14:37 450.82 450.82 450.60 450.60 223.9K
14:38 450.60 450.63 450.54 450.56 131.1K
14:39 450.56 450.56 450.33 450.39 154.7K
14:40 450.40 450.46 450.37 450.37 109.1K
14:41 450.38 450.46 450.37 450.46 105.1K
14:42 450.46 450.50 450.37 450.39 142.1K
14:43 450.42 450.55 450.42 450.45 98.4K
14:44 450.43 450.56 450.43 450.56 224.6K
14:45 450.57 450.84 450.57 450.84 300.2K
14:46 450.86 451.12 450.86 451.12 128.2K
14:47 451.14 451.17 451.01 451.01 104.5K
14:48 451.00 451.00 450.59 450.60 164.7K
14:49 450.60 450.63 450.41 450.44 220.8K
14:50 450.44 450.51 450.42 450.46 189.2K
14:51 450.42 450.42 448.85 449.72 800.0K
14:52 449.96 450.00 449.86 449.86 222.3K
14:53 449.79 449.79 449.43 449.54 251.4K
14:54 449.60 449.69 449.53 449.53 129.7K
14:55 449.41 449.42 449.16 449.16 194.7K
14:56 449.04 449.14 448.83 448.88 193.2K
14:57 448.92 448.96 448.58 448.58 140.8K
14:58 448.59 448.59 448.39 448.42 159.5K
14:59 448.37 448.56 448.27 448.56 160.7K
15:00 448.49 449.29 448.46 449.27 367.6K
15:01 449.21 449.40 449.21 449.39 124.2K
15:02 449.35 449.43 448.85 448.85 189.7K
15:03 448.83 448.85 448.60 448.78 152.4K
15:04 448.78 448.80 448.63 448.63 239.1K
15:05 448.52 448.56 448.33 448.33 285.1K
15:06 448.36 448.39 448.21 448.34 184.9K
15:07 448.40 448.53 448.35 448.42 193.7K
15:08 448.41 448.48 448.11 448.11 162.8K
15:09 448.05 448.10 447.95 447.98 99.9K
15:10 448.03 448.08 447.84 447.84 223.8K
15:11 447.83 448.25 447.83 448.25 225.3K
15:12 448.19 448.24 448.19 448.23 181.0K
15:13 448.28 448.63 448.28 448.63 144.9K
15:14 448.62 448.62 448.52 448.52 151.1K
15:15 448.52 448.52 448.32 448.32 227.8K
15:16 448.27 448.30 448.21 448.23 255.7K
15:17 448.19 448.51 448.19 448.36 149.4K
15:18 448.39 448.39 448.15 448.29 115.6K
15:19 448.57 448.67 448.54 448.54 138.1K
15:20 448.53 448.56 448.27 448.37 225.7K
15:21 448.36 448.43 448.25 448.27 180.3K
15:22 448.26 448.47 448.26 448.45 178.1K
15:23 448.43 448.44 448.37 448.41 282.9K
15:24 448.42 448.49 448.36 448.40 143.3K
15:25 448.41 448.64 448.41 448.64 318.7K
15:26 448.60 448.68 448.60 448.63 173.7K
15:27 448.60 448.69 448.52 448.68 143.5K
15:28 448.69 448.72 448.56 448.58 181.0K
15:29 448.57 448.67 448.57 448.67 137.0K
15:30 448.69 448.73 448.59 448.73 233.9K
15:31 448.67 448.67 448.42 448.65 203.9K
15:32 448.67 448.92 448.67 448.92 238.1K
15:33 448.94 449.01 448.88 448.98 127.5K
15:34 448.96 448.96 448.80 448.86 142.9K
15:35 448.92 448.95 448.77 448.77 196.4K
15:36 448.81 448.89 448.66 448.74 197.2K
15:37 448.74 448.74 448.39 448.39 223.6K
15:38 448.36 448.44 448.29 448.44 197.3K
15:39 448.50 448.98 448.50 448.97 356.9K
15:40 448.97 448.98 448.74 448.74 161.4K
15:41 448.86 449.05 448.81 448.81 371.7K
15:42 448.80 449.00 448.79 448.96 192.0K
15:43 448.92 448.92 448.79 448.91 176.9K
15:44 448.91 448.94 448.82 448.90 181.6K
15:45 448.88 449.20 448.88 449.20 215.0K
15:46 449.20 449.28 449.07 449.07 288.6K
15:47 448.99 448.99 448.53 448.58 307.9K
15:48 448.64 448.72 448.59 448.70 159.3K
15:49 448.68 448.87 448.68 448.87 312.8K
15:50 448.93 449.12 448.91 449.02 447.8K
15:51 449.05 449.05 448.83 448.87 556.1K
15:52 448.90 449.08 448.90 449.02 457.2K
15:53 449.05 449.30 449.02 449.21 590.9K
15:54 449.17 449.44 449.11 449.44 612.6K
15:55 449.24 449.38 448.91 449.35 934.0K
15:56 449.45 449.60 449.33 449.35 752.9K
15:57 449.36 449.51 449.23 449.26 939.0K
15:58 449.30 449.40 449.16 449.18 1,094.8K
15:59 449.30 449.44 449.30 449.35 12,012.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし