DJ Biotechnology (DJUSBT)

DJUSBT
🏛️ アメリカ →
2,736.00
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 2,776.34 2,776.34 2,771.80 2,772.37 1,300.8K
09:31 2,772.35 2,776.35 2,772.35 2,776.35 201.9K
09:32 2,775.21 2,779.58 2,775.21 2,777.00 206.8K
09:33 2,777.46 2,779.19 2,776.87 2,778.98 147.0K
09:34 2,778.50 2,779.55 2,778.31 2,779.07 242.7K
09:35 2,778.68 2,779.36 2,776.81 2,777.45 316.8K
09:36 2,776.97 2,778.19 2,776.63 2,777.01 144.2K
09:37 2,776.89 2,778.35 2,776.83 2,778.35 187.3K
09:38 2,779.30 2,779.30 2,776.78 2,777.01 138.5K
09:39 2,777.09 2,777.09 2,774.37 2,774.81 175.7K
09:40 2,774.63 2,774.63 2,771.26 2,771.26 210.8K
09:41 2,771.15 2,771.15 2,770.07 2,770.73 146.1K
09:42 2,771.61 2,771.61 2,770.28 2,771.21 138.2K
09:43 2,771.83 2,771.96 2,770.67 2,770.67 153.3K
09:44 2,770.41 2,770.56 2,769.79 2,770.18 268.8K
09:45 2,770.00 2,770.21 2,768.61 2,768.74 310.8K
09:46 2,769.01 2,769.01 2,766.57 2,767.26 188.2K
09:47 2,767.07 2,767.07 2,765.34 2,765.34 220.8K
09:48 2,765.68 2,767.01 2,765.68 2,766.64 183.7K
09:49 2,766.96 2,767.05 2,766.32 2,766.59 237.0K
09:50 2,767.76 2,768.61 2,767.05 2,767.05 210.3K
09:51 2,767.10 2,767.24 2,766.23 2,766.23 276.1K
09:52 2,765.60 2,765.78 2,763.76 2,763.79 248.5K
09:53 2,763.99 2,764.93 2,763.52 2,764.93 130.7K
09:54 2,765.26 2,766.16 2,764.87 2,765.19 165.2K
09:55 2,765.09 2,765.27 2,763.46 2,763.68 166.2K
09:56 2,763.57 2,763.86 2,762.60 2,762.61 106.3K
09:57 2,762.81 2,763.76 2,762.81 2,763.30 105.0K
09:58 2,763.60 2,764.03 2,762.62 2,762.61 106.1K
09:59 2,762.49 2,764.42 2,762.49 2,764.42 145.3K
10:00 2,763.51 2,763.51 2,759.79 2,759.99 254.1K
10:01 2,760.70 2,760.70 2,759.20 2,760.09 181.3K
10:02 2,760.19 2,760.31 2,758.93 2,758.88 130.3K
10:03 2,758.88 2,758.88 2,757.58 2,757.58 115.4K
10:04 2,757.65 2,757.65 2,755.44 2,755.38 142.3K
10:05 2,755.78 2,756.16 2,754.47 2,754.53 252.6K
10:06 2,754.50 2,754.56 2,751.91 2,751.98 191.0K
10:07 2,751.34 2,751.88 2,751.34 2,751.38 172.7K
10:08 2,751.30 2,752.89 2,751.30 2,752.89 177.3K
10:09 2,753.09 2,753.30 2,752.58 2,752.58 182.7K
10:10 2,752.86 2,752.98 2,752.25 2,752.96 163.4K
10:11 2,753.43 2,754.47 2,753.43 2,754.50 157.7K
10:12 2,754.39 2,755.51 2,754.27 2,755.51 170.8K
10:13 2,755.90 2,756.27 2,754.83 2,755.57 150.8K
10:14 2,755.98 2,758.49 2,755.98 2,758.20 259.7K
10:15 2,757.16 2,757.55 2,756.94 2,757.55 257.5K
10:16 2,757.48 2,757.48 2,756.10 2,756.41 144.3K
10:17 2,756.83 2,758.86 2,756.83 2,758.88 198.0K
10:18 2,758.86 2,759.86 2,758.69 2,759.63 98.6K
10:19 2,759.45 2,759.94 2,759.34 2,759.34 168.7K
10:20 2,759.32 2,760.12 2,758.16 2,760.12 183.5K
10:21 2,760.42 2,760.42 2,758.80 2,758.80 140.6K
10:22 2,758.84 2,759.37 2,758.44 2,758.44 150.0K
10:23 2,758.65 2,758.65 2,757.64 2,758.31 190.8K
10:24 2,758.43 2,759.08 2,758.17 2,759.08 129.9K
10:25 2,759.17 2,759.17 2,758.34 2,759.08 134.3K
10:26 2,758.83 2,759.40 2,758.44 2,759.14 154.6K
10:27 2,759.11 2,759.11 2,758.54 2,759.11 123.4K
10:28 2,759.29 2,759.69 2,758.92 2,758.85 213.4K
10:29 2,759.29 2,759.80 2,759.29 2,759.68 185.2K
10:30 2,759.59 2,759.59 2,759.09 2,759.41 177.0K
10:31 2,759.55 2,760.45 2,759.53 2,760.42 171.1K
10:32 2,760.60 2,760.87 2,760.33 2,760.58 120.5K
10:33 2,760.77 2,761.13 2,760.44 2,760.45 173.3K
10:34 2,760.63 2,760.63 2,760.02 2,760.08 144.3K
10:35 2,760.00 2,760.00 2,759.28 2,760.04 228.1K
10:36 2,759.65 2,760.44 2,759.37 2,760.32 205.3K
10:37 2,760.30 2,761.47 2,759.62 2,761.46 147.9K
10:38 2,761.48 2,761.48 2,761.10 2,761.35 87.3K
10:39 2,761.45 2,763.60 2,761.45 2,763.31 187.2K
10:40 2,763.34 2,763.49 2,762.76 2,763.05 119.9K
10:41 2,763.05 2,763.22 2,762.63 2,763.17 147.3K
10:42 2,762.86 2,763.83 2,762.77 2,763.83 142.9K
10:43 2,764.28 2,764.51 2,764.24 2,764.26 84.5K
10:44 2,764.23 2,765.26 2,764.23 2,765.34 107.7K
10:45 2,765.97 2,766.54 2,765.86 2,766.54 109.6K
10:46 2,766.19 2,766.25 2,765.33 2,765.42 94.1K
10:47 2,765.40 2,765.77 2,765.12 2,765.12 134.3K
10:48 2,764.94 2,765.66 2,764.94 2,765.51 183.9K
10:49 2,765.76 2,766.69 2,765.76 2,766.06 129.9K
10:50 2,766.19 2,766.89 2,766.05 2,766.89 86.9K
10:51 2,766.77 2,766.93 2,766.08 2,766.72 159.8K
10:52 2,766.67 2,767.46 2,766.67 2,767.33 97.6K
10:53 2,767.13 2,767.63 2,766.94 2,767.30 111.4K
10:54 2,767.24 2,767.58 2,766.30 2,767.18 156.0K
10:55 2,766.97 2,767.17 2,766.53 2,766.53 95.1K
10:56 2,766.11 2,766.45 2,766.11 2,766.44 158.9K
10:57 2,766.46 2,766.59 2,765.91 2,765.91 124.0K
10:58 2,765.63 2,766.02 2,765.03 2,765.06 119.7K
10:59 2,764.99 2,764.99 2,763.76 2,763.76 288.7K
11:00 2,763.92 2,764.29 2,763.78 2,764.29 127.9K
11:01 2,764.21 2,764.33 2,763.28 2,763.30 114.9K
11:02 2,763.13 2,763.13 2,762.70 2,762.66 186.6K
11:03 2,762.59 2,762.59 2,760.70 2,760.70 123.1K
11:04 2,760.63 2,761.14 2,760.42 2,760.99 126.6K
11:05 2,761.12 2,761.39 2,760.93 2,760.86 85.1K
11:06 2,760.73 2,760.73 2,759.14 2,759.85 145.5K
11:07 2,759.73 2,760.30 2,759.73 2,760.26 163.9K
11:08 2,760.22 2,760.22 2,759.50 2,759.73 186.1K
11:09 2,760.05 2,760.21 2,758.71 2,758.71 155.5K
11:10 2,759.03 2,759.16 2,757.70 2,757.84 165.8K
11:11 2,757.75 2,757.75 2,757.11 2,757.11 161.6K
11:12 2,756.95 2,757.44 2,756.66 2,757.13 146.6K
11:13 2,757.12 2,757.30 2,756.83 2,756.85 126.2K
11:14 2,756.80 2,757.11 2,756.32 2,756.41 125.6K
11:15 2,756.51 2,756.51 2,755.42 2,755.42 147.5K
11:16 2,755.56 2,756.40 2,755.56 2,756.09 117.8K
11:17 2,756.44 2,756.56 2,755.94 2,755.96 128.4K
11:18 2,755.89 2,755.89 2,755.04 2,755.65 92.2K
11:19 2,755.43 2,755.84 2,754.84 2,755.25 107.8K
11:20 2,755.13 2,755.66 2,754.87 2,755.63 138.7K
11:21 2,755.19 2,755.63 2,754.61 2,755.23 140.0K
11:22 2,755.44 2,755.47 2,753.67 2,754.12 127.8K
11:23 2,754.26 2,755.45 2,754.08 2,755.45 155.4K
11:24 2,755.55 2,755.77 2,754.68 2,755.12 129.2K
11:25 2,755.08 2,755.27 2,754.46 2,754.46 172.3K
11:26 2,754.47 2,754.47 2,752.92 2,752.88 156.1K
11:27 2,753.21 2,753.21 2,752.34 2,752.63 204.5K
11:28 2,752.69 2,753.55 2,752.69 2,753.49 169.6K
11:29 2,753.60 2,754.11 2,753.60 2,753.81 133.8K
11:30 2,753.67 2,753.79 2,753.05 2,753.05 94.3K
11:31 2,753.12 2,754.65 2,753.12 2,754.72 138.3K
11:32 2,754.72 2,755.04 2,754.28 2,754.42 128.7K
11:33 2,754.47 2,754.90 2,754.47 2,754.69 95.4K
11:34 2,754.66 2,754.88 2,754.08 2,754.26 171.6K
11:35 2,754.41 2,755.35 2,754.41 2,755.37 131.0K
11:36 2,755.40 2,755.99 2,754.88 2,754.88 135.1K
11:37 2,754.95 2,755.45 2,754.70 2,754.83 139.0K
11:38 2,755.06 2,755.47 2,755.06 2,755.13 114.4K
11:39 2,755.13 2,755.69 2,754.40 2,754.40 93.7K
11:40 2,754.56 2,754.75 2,754.39 2,754.40 121.2K
11:41 2,754.44 2,754.70 2,754.44 2,754.62 179.3K
11:42 2,754.57 2,754.90 2,754.57 2,754.73 82.0K
11:43 2,754.90 2,754.90 2,754.05 2,754.05 180.5K
11:44 2,754.19 2,754.87 2,754.19 2,754.80 151.7K
11:45 2,754.75 2,755.85 2,754.75 2,755.82 115.8K
11:46 2,755.99 2,756.83 2,755.99 2,756.12 148.7K
11:47 2,755.98 2,756.50 2,755.83 2,756.40 101.0K
11:48 2,756.75 2,756.75 2,755.99 2,756.76 119.9K
11:49 2,756.78 2,757.00 2,756.67 2,756.85 103.6K
11:50 2,756.83 2,757.66 2,756.83 2,757.66 86.6K
11:51 2,757.56 2,757.97 2,757.54 2,757.59 261.6K
11:52 2,757.60 2,758.43 2,756.95 2,756.95 618.5K
11:53 2,756.92 2,757.15 2,756.50 2,756.50 290.3K
11:54 2,756.48 2,756.60 2,755.91 2,756.20 116.0K
11:55 2,756.25 2,756.55 2,756.25 2,756.54 75.1K
11:56 2,756.60 2,757.18 2,756.60 2,757.08 177.3K
11:57 2,757.31 2,758.38 2,757.31 2,758.18 143.2K
11:58 2,758.16 2,758.29 2,756.55 2,757.97 159.0K
11:59 2,757.90 2,758.27 2,757.90 2,758.25 147.9K
12:00 2,758.43 2,759.61 2,758.43 2,758.39 215.2K
12:01 2,758.07 2,758.07 2,757.63 2,758.07 108.4K
12:02 2,757.97 2,758.35 2,757.89 2,758.37 131.7K
12:03 2,758.71 2,758.75 2,758.19 2,758.57 123.6K
12:04 2,758.68 2,759.26 2,758.68 2,759.26 107.5K
12:05 2,759.22 2,759.22 2,758.03 2,757.96 108.6K
12:06 2,757.93 2,757.93 2,756.97 2,756.97 93.4K
12:07 2,756.84 2,756.87 2,756.37 2,756.69 108.3K
12:08 2,756.82 2,758.79 2,756.82 2,758.79 210.1K
12:09 2,759.17 2,759.17 2,757.72 2,758.68 141.8K
12:10 2,758.78 2,758.78 2,758.14 2,758.38 98.9K
12:11 2,758.45 2,759.16 2,758.45 2,758.98 182.3K
12:12 2,758.91 2,759.61 2,758.77 2,759.11 179.0K
12:13 2,759.02 2,759.02 2,757.60 2,757.68 175.0K
12:14 2,757.43 2,757.69 2,756.59 2,756.85 133.7K
12:15 2,756.77 2,756.77 2,755.51 2,755.51 176.1K
12:16 2,755.45 2,756.39 2,755.40 2,755.96 154.5K
12:17 2,756.11 2,758.34 2,756.11 2,758.34 135.6K
12:18 2,758.31 2,759.27 2,758.17 2,759.32 120.4K
12:19 2,759.31 2,759.70 2,759.17 2,759.51 129.9K
12:20 2,759.39 2,759.88 2,759.33 2,759.56 116.7K
12:21 2,759.48 2,759.66 2,758.81 2,758.79 133.0K
12:22 2,758.79 2,759.21 2,758.79 2,759.15 88.6K
12:23 2,759.29 2,760.28 2,758.95 2,758.95 171.2K
12:24 2,758.78 2,758.78 2,757.86 2,757.87 66.6K
12:25 2,758.17 2,758.54 2,757.42 2,757.65 105.7K
12:26 2,757.46 2,758.41 2,757.40 2,758.41 69.7K
12:27 2,758.30 2,759.01 2,758.30 2,759.01 99.5K
12:28 2,758.99 2,758.99 2,757.88 2,757.88 87.5K
12:29 2,757.74 2,758.01 2,757.74 2,757.82 72.1K
12:30 2,757.73 2,758.39 2,757.73 2,758.39 133.9K
12:31 2,758.48 2,758.70 2,758.23 2,758.46 140.4K
12:32 2,758.59 2,758.68 2,758.15 2,758.20 127.7K
12:33 2,758.31 2,758.77 2,758.23 2,758.80 94.3K
12:34 2,758.82 2,758.85 2,758.07 2,758.42 105.4K
12:35 2,758.31 2,758.58 2,758.31 2,758.46 84.2K
12:36 2,758.48 2,758.80 2,757.38 2,758.62 154.1K
12:37 2,758.49 2,758.49 2,757.92 2,758.35 61.2K
12:38 2,758.48 2,759.57 2,758.48 2,759.57 160.6K
12:39 2,759.55 2,759.55 2,758.88 2,759.12 92.0K
12:40 2,759.61 2,759.66 2,758.98 2,758.98 83.1K
12:41 2,758.99 2,759.50 2,758.99 2,759.33 98.9K
12:42 2,759.43 2,759.48 2,758.85 2,758.87 94.9K
12:43 2,759.01 2,759.01 2,758.64 2,758.64 106.7K
12:44 2,758.65 2,759.28 2,758.65 2,759.08 103.2K
12:45 2,758.93 2,759.05 2,758.83 2,759.07 118.0K
12:46 2,759.14 2,759.14 2,758.74 2,758.88 62.8K
12:47 2,758.91 2,759.36 2,758.91 2,759.02 108.0K
12:48 2,759.04 2,759.10 2,758.41 2,759.07 105.5K
12:49 2,759.09 2,759.35 2,758.91 2,759.29 88.7K
12:50 2,759.52 2,760.65 2,759.40 2,759.40 237.7K
12:51 2,759.31 2,759.31 2,758.73 2,758.78 91.3K
12:52 2,758.75 2,758.75 2,758.69 2,758.70 77.2K
12:53 2,758.62 2,758.88 2,758.62 2,758.76 125.2K
12:54 2,758.70 2,759.17 2,758.70 2,758.76 64.4K
12:55 2,758.64 2,758.65 2,758.00 2,758.04 125.9K
12:56 2,757.89 2,758.06 2,757.54 2,757.64 125.4K
12:57 2,757.65 2,757.65 2,757.11 2,757.06 226.8K
12:58 2,757.01 2,757.25 2,757.01 2,757.31 152.2K
12:59 2,757.26 2,757.26 2,756.84 2,756.98 265.7K
13:00 2,756.90 2,757.30 2,756.66 2,757.27 135.4K
13:01 2,757.03 2,757.11 2,756.59 2,756.59 148.2K
13:02 2,756.52 2,756.57 2,756.12 2,756.12 162.6K
13:03 2,755.79 2,755.93 2,755.64 2,755.68 106.7K
13:04 2,755.72 2,757.29 2,755.72 2,757.29 102.6K
13:05 2,757.42 2,757.88 2,757.03 2,757.03 154.8K
13:06 2,757.04 2,757.20 2,756.59 2,757.20 59.6K
13:07 2,757.26 2,758.06 2,757.26 2,758.06 78.6K
13:08 2,758.04 2,758.36 2,758.04 2,758.22 76.8K
13:09 2,758.09 2,758.29 2,757.70 2,758.29 77.5K
13:10 2,758.39 2,759.58 2,758.39 2,759.57 122.5K
13:11 2,759.68 2,760.26 2,759.61 2,760.04 428.6K
13:12 2,759.91 2,760.05 2,759.91 2,759.87 50.1K
13:13 2,759.96 2,760.86 2,759.94 2,760.77 128.4K
13:14 2,760.78 2,760.78 2,759.57 2,759.57 106.7K
13:15 2,759.77 2,759.77 2,758.27 2,758.60 93.8K
13:16 2,758.59 2,758.59 2,758.13 2,758.25 75.3K
13:17 2,758.33 2,758.72 2,758.04 2,758.04 101.7K
13:18 2,758.22 2,758.22 2,757.74 2,757.76 88.5K
13:19 2,757.65 2,758.02 2,757.65 2,757.92 136.4K
13:20 2,757.97 2,757.97 2,757.52 2,757.54 111.6K
13:21 2,757.57 2,758.51 2,757.49 2,758.51 92.0K
13:22 2,758.51 2,758.51 2,758.23 2,758.22 110.7K
13:23 2,758.21 2,758.35 2,757.57 2,758.01 127.8K
13:24 2,757.96 2,758.97 2,757.96 2,758.97 94.7K
13:25 2,758.82 2,758.96 2,758.45 2,758.56 52.7K
13:26 2,758.46 2,758.65 2,757.92 2,757.92 124.3K
13:27 2,757.79 2,757.85 2,757.54 2,757.59 143.9K
13:28 2,757.50 2,757.55 2,757.13 2,757.13 73.4K
13:29 2,756.90 2,757.07 2,756.75 2,756.96 94.1K
13:30 2,756.89 2,757.35 2,756.80 2,756.92 139.5K
13:31 2,756.79 2,756.79 2,755.35 2,755.57 114.5K
13:32 2,755.70 2,755.70 2,755.21 2,755.54 106.9K
13:33 2,755.31 2,755.90 2,755.31 2,755.36 186.7K
13:34 2,755.34 2,756.01 2,755.34 2,756.01 96.9K
13:35 2,755.99 2,756.11 2,755.78 2,755.78 148.2K
13:36 2,755.78 2,755.78 2,755.01 2,755.01 62.6K
13:37 2,755.00 2,755.37 2,754.89 2,755.01 104.8K
13:38 2,754.80 2,755.06 2,754.80 2,755.03 119.2K
13:39 2,755.09 2,755.37 2,754.94 2,755.37 139.9K
13:40 2,755.25 2,755.25 2,754.57 2,754.94 116.3K
13:41 2,755.26 2,755.26 2,755.23 2,755.33 79.3K
13:42 2,755.29 2,755.29 2,754.13 2,754.13 94.1K
13:43 2,754.15 2,754.15 2,753.23 2,753.24 102.4K
13:44 2,753.11 2,753.81 2,753.11 2,753.81 153.6K
13:45 2,753.84 2,754.07 2,752.54 2,752.54 106.7K
13:46 2,752.60 2,752.60 2,751.29 2,751.36 181.1K
13:47 2,751.43 2,751.58 2,751.20 2,751.42 108.3K
13:48 2,751.34 2,751.94 2,751.34 2,751.70 107.6K
13:49 2,751.70 2,751.76 2,751.54 2,751.74 107.1K
13:50 2,751.69 2,751.69 2,750.62 2,750.62 102.7K
13:51 2,750.56 2,751.28 2,750.30 2,751.15 123.9K
13:52 2,750.98 2,752.08 2,750.98 2,752.08 80.0K
13:53 2,752.00 2,752.12 2,751.24 2,751.57 126.3K
13:54 2,751.89 2,751.89 2,751.29 2,751.84 87.3K
13:55 2,751.52 2,751.58 2,750.96 2,750.96 185.9K
13:56 2,750.96 2,750.96 2,750.32 2,750.32 81.6K
13:57 2,750.23 2,750.42 2,749.90 2,749.90 91.5K
13:58 2,749.88 2,749.97 2,749.73 2,749.76 82.7K
13:59 2,749.83 2,749.99 2,749.59 2,749.90 105.4K
14:00 2,749.97 2,749.97 2,748.90 2,748.90 103.1K
14:01 2,748.73 2,748.73 2,747.79 2,747.81 200.1K
14:02 2,747.85 2,749.02 2,747.62 2,748.79 123.7K
14:03 2,748.79 2,748.93 2,748.22 2,748.66 104.6K
14:04 2,748.62 2,748.85 2,748.49 2,748.48 129.3K
14:05 2,748.33 2,748.33 2,747.50 2,748.20 141.5K
14:06 2,748.13 2,748.28 2,748.13 2,748.31 105.3K
14:07 2,748.30 2,748.66 2,748.23 2,748.50 120.9K
14:08 2,748.46 2,748.61 2,748.12 2,748.29 75.8K
14:09 2,748.30 2,748.30 2,747.74 2,747.65 99.8K
14:10 2,747.66 2,747.66 2,746.28 2,746.28 137.9K
14:11 2,746.34 2,746.72 2,746.34 2,746.72 128.5K
14:12 2,746.64 2,746.75 2,746.64 2,746.67 83.4K
14:13 2,746.55 2,747.36 2,746.55 2,747.32 169.0K
14:14 2,747.38 2,747.48 2,747.04 2,747.05 143.8K
14:15 2,747.09 2,748.16 2,747.09 2,748.16 129.3K
14:16 2,748.39 2,748.46 2,747.22 2,747.21 101.8K
14:17 2,747.16 2,747.16 2,745.82 2,745.82 136.6K
14:18 2,745.77 2,746.26 2,745.73 2,746.22 135.8K
14:19 2,746.51 2,746.89 2,746.32 2,746.80 129.4K
14:20 2,746.78 2,746.78 2,745.61 2,745.91 143.3K
14:21 2,746.02 2,746.34 2,745.40 2,745.40 135.7K
14:22 2,745.29 2,745.29 2,744.97 2,744.97 59.7K
14:23 2,745.17 2,745.17 2,744.74 2,744.94 128.4K
14:24 2,745.00 2,745.55 2,744.74 2,745.55 168.6K
14:25 2,745.55 2,745.85 2,745.37 2,745.57 168.3K
14:26 2,745.59 2,745.67 2,744.83 2,745.16 142.6K
14:27 2,745.21 2,746.26 2,745.21 2,746.25 311.1K
14:28 2,746.28 2,747.39 2,746.28 2,747.39 122.7K
14:29 2,747.37 2,747.37 2,746.64 2,746.83 181.7K
14:30 2,746.90 2,747.11 2,746.79 2,747.08 93.7K
14:31 2,747.27 2,748.76 2,747.19 2,748.76 118.5K
14:32 2,748.65 2,750.06 2,748.61 2,749.75 132.0K
14:33 2,749.85 2,750.21 2,749.62 2,750.15 142.2K
14:34 2,750.00 2,750.36 2,749.66 2,750.02 163.7K
14:35 2,750.03 2,751.37 2,750.03 2,751.37 107.9K
14:36 2,751.42 2,751.53 2,751.22 2,751.38 96.9K
14:37 2,751.47 2,751.47 2,751.18 2,751.23 91.7K
14:38 2,751.32 2,752.63 2,751.32 2,752.32 133.7K
14:39 2,752.50 2,753.38 2,752.50 2,752.64 188.8K
14:40 2,752.53 2,752.61 2,752.30 2,752.33 128.1K
14:41 2,752.35 2,752.35 2,752.04 2,752.41 102.0K
14:42 2,752.33 2,753.45 2,752.33 2,753.30 346.9K
14:43 2,753.50 2,754.18 2,753.50 2,753.87 206.7K
14:44 2,753.94 2,753.94 2,753.19 2,753.26 233.9K
14:45 2,753.32 2,753.76 2,753.04 2,753.16 115.9K
14:46 2,753.22 2,753.22 2,752.64 2,752.92 181.1K
14:47 2,753.00 2,753.74 2,753.00 2,753.58 119.4K
14:48 2,753.73 2,753.97 2,753.73 2,753.78 126.5K
14:49 2,753.60 2,753.60 2,751.84 2,751.84 126.3K
14:50 2,751.97 2,752.41 2,751.97 2,752.38 110.9K
14:51 2,752.23 2,752.23 2,750.54 2,750.54 186.3K
14:52 2,750.68 2,750.68 2,749.64 2,749.64 278.4K
14:53 2,749.79 2,749.79 2,749.22 2,749.22 142.2K
14:54 2,749.27 2,749.63 2,749.27 2,749.37 106.7K
14:55 2,749.44 2,750.12 2,749.44 2,750.02 161.3K
14:56 2,750.08 2,750.25 2,749.04 2,749.45 86.2K
14:57 2,749.26 2,749.26 2,748.36 2,748.46 125.1K
14:58 2,748.52 2,749.03 2,748.52 2,748.75 196.4K
14:59 2,748.71 2,749.47 2,748.71 2,749.52 206.2K
15:00 2,749.22 2,749.22 2,748.00 2,748.00 218.8K
15:01 2,747.95 2,748.20 2,747.54 2,747.55 157.0K
15:02 2,747.42 2,747.49 2,746.92 2,746.92 163.8K
15:03 2,747.02 2,747.02 2,746.07 2,746.07 146.1K
15:04 2,746.16 2,746.88 2,746.16 2,746.76 152.8K
15:05 2,747.49 2,747.91 2,747.49 2,747.78 137.9K
15:06 2,747.77 2,747.77 2,746.94 2,746.94 133.3K
15:07 2,746.94 2,747.07 2,746.20 2,746.32 146.7K
15:08 2,746.25 2,746.63 2,746.15 2,746.63 140.4K
15:09 2,746.55 2,747.77 2,746.55 2,747.81 196.8K
15:10 2,747.64 2,749.06 2,747.64 2,749.10 198.0K
15:11 2,749.36 2,749.68 2,749.36 2,749.50 196.8K
15:12 2,749.45 2,749.98 2,749.31 2,750.04 139.7K
15:13 2,750.05 2,750.17 2,749.63 2,749.64 155.3K
15:14 2,749.46 2,749.66 2,748.92 2,749.06 191.6K
15:15 2,749.31 2,749.31 2,748.51 2,748.51 174.5K
15:16 2,748.64 2,749.26 2,748.53 2,748.95 124.1K
15:17 2,749.00 2,749.00 2,748.73 2,748.98 133.3K
15:18 2,748.97 2,749.25 2,748.51 2,748.57 135.5K
15:19 2,748.58 2,748.58 2,748.23 2,748.25 128.2K
15:20 2,748.40 2,748.94 2,748.33 2,748.86 265.4K
15:21 2,748.86 2,749.84 2,748.81 2,749.64 219.1K
15:22 2,749.48 2,749.75 2,749.48 2,749.61 151.8K
15:23 2,749.96 2,750.12 2,749.71 2,749.74 217.3K
15:24 2,749.81 2,750.18 2,749.57 2,749.73 196.2K
15:25 2,749.82 2,750.35 2,749.82 2,750.29 168.8K
15:26 2,750.14 2,751.13 2,750.14 2,751.10 194.4K
15:27 2,751.20 2,752.36 2,751.20 2,752.39 276.2K
15:28 2,752.43 2,752.62 2,752.03 2,752.03 141.2K
15:29 2,752.20 2,752.65 2,752.13 2,752.09 189.0K
15:30 2,752.29 2,752.47 2,752.09 2,752.09 166.4K
15:31 2,752.22 2,752.30 2,751.94 2,752.29 219.2K
15:32 2,752.51 2,754.39 2,752.51 2,754.35 230.2K
15:33 2,754.47 2,754.47 2,753.95 2,753.95 179.0K
15:34 2,753.91 2,754.81 2,753.91 2,754.61 207.0K
15:35 2,754.50 2,754.75 2,754.31 2,754.35 175.3K
15:36 2,754.27 2,754.48 2,754.12 2,754.42 209.2K
15:37 2,754.11 2,754.86 2,754.11 2,754.81 193.7K
15:38 2,754.78 2,756.03 2,754.78 2,756.03 212.1K
15:39 2,755.91 2,756.57 2,755.70 2,756.62 276.1K
15:40 2,756.98 2,757.47 2,756.65 2,756.67 2,833.1K
15:41 2,756.47 2,756.76 2,755.95 2,755.95 234.2K
15:42 2,755.83 2,755.85 2,755.52 2,755.48 281.3K
15:43 2,755.19 2,756.62 2,755.11 2,756.62 346.2K
15:44 2,756.91 2,757.28 2,756.62 2,756.62 261.8K
15:45 2,756.26 2,756.68 2,756.21 2,756.53 373.6K
15:46 2,756.30 2,756.30 2,755.80 2,755.80 231.4K
15:47 2,755.73 2,755.92 2,755.01 2,754.98 327.1K
15:48 2,754.91 2,755.20 2,754.75 2,755.02 295.6K
15:49 2,754.89 2,754.89 2,754.01 2,754.38 430.1K
15:50 2,754.38 2,755.27 2,754.23 2,755.12 534.9K
15:51 2,755.06 2,756.37 2,755.06 2,756.28 595.4K
15:52 2,756.22 2,756.22 2,752.72 2,752.72 611.8K
15:53 2,752.74 2,754.71 2,752.74 2,754.65 523.3K
15:54 2,754.58 2,754.58 2,753.63 2,753.83 721.5K
15:55 2,754.27 2,754.93 2,753.51 2,753.75 1,075.9K
15:56 2,753.95 2,754.05 2,752.98 2,753.12 1,074.9K
15:57 2,753.21 2,755.13 2,753.21 2,754.88 1,273.9K
15:58 2,754.82 2,755.18 2,754.66 2,755.17 2,054.8K
15:59 2,755.16 2,755.61 2,754.27 2,754.80 21,451.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 2,722.50 2,737.90 2,711.40 2,736.00 83.4M
2025-09-25 2,755.10 2,757.90 2,703.40 2,707.40 69.5M
2025-09-24 2,776.30 2,779.60 2,744.70 2,754.80 88.9M
2025-09-23 2,787.70 2,797.70 2,779.20 2,784.20 87.9M
2025-09-22 2,799.70 2,813.70 2,784.90 2,795.00 98.8M
2025-09-19 2,805.20 2,818.30 2,794.80 2,802.80 211.2M
2025-09-18 2,775.89 2,804.47 2,775.89 2,802.91 102.3M
2025-09-17 2,772.39 2,805.33 2,763.31 2,774.09 131.4M
2025-09-16 2,759.09 2,775.91 2,749.87 2,759.46 111.1M
2025-09-15 2,766.74 2,774.84 2,735.86 2,755.99 106.0M
2025-09-12 2,810.37 2,811.09 2,766.86 2,767.21 113.9M
2025-09-11 2,782.38 2,823.65 2,778.53 2,819.92 120.4M
2025-09-10 2,767.56 2,772.67 2,742.11 2,747.28 111.3M
2025-09-09 2,768.22 2,780.86 2,756.18 2,770.64 98.3M
2025-09-08 2,774.12 2,774.12 2,738.76 2,770.00 124.8M
2025-09-05 2,765.31 2,804.65 2,764.60 2,789.57 117.7M
2025-09-04 2,760.08 2,766.06 2,737.57 2,766.06 127.7M
2025-09-03 2,775.06 2,789.69 2,751.87 2,759.25 138.7M
2025-09-02 2,769.92 2,776.33 2,744.84 2,775.59 133.3M
2025-08-29 2,745.61 2,761.37 2,743.44 2,760.27 98.6M
2025-08-28 2,743.82 2,747.85 2,731.28 2,745.63 89.7M
2025-08-27 2,748.87 2,764.96 2,741.62 2,747.87 102.1M
2025-08-26 2,743.12 2,753.57 2,737.51 2,751.00 153.1M
2025-08-25 2,788.65 2,793.26 2,739.84 2,744.43 92.3M
2025-08-22 2,778.45 2,808.17 2,776.72 2,790.72 96.0M
2025-08-21 2,772.77 2,793.85 2,759.81 2,763.42 90.8M
2025-08-20 2,772.72 2,807.90 2,772.72 2,784.25 90.8M
2025-08-19 2,757.42 2,786.11 2,755.25 2,771.45 91.1M
2025-08-18 2,768.91 2,781.76 2,752.33 2,755.18 93.0M
2025-08-15 2,746.32 2,771.97 2,746.32 2,767.36 105.6M
2025-08-14 2,730.69 2,745.59 2,714.57 2,742.76 98.0M
2025-08-13 2,690.87 2,737.50 2,690.87 2,734.23 124.9M
2025-08-12 2,650.56 2,688.40 2,650.08 2,687.81 113.5M
2025-08-11 2,646.40 2,669.23 2,639.19 2,648.58 118.1M
2025-08-08 2,633.35 2,656.30 2,630.87 2,646.51 115.1M
2025-08-07 2,613.26 2,629.50 2,598.50 2,618.35 139.7M
2025-08-06 2,649.37 2,649.37 2,591.36 2,605.64 135.8M
2025-08-05 2,667.51 2,675.08 2,650.21 2,655.87 139.2M
2025-08-04 2,665.80 2,698.08 2,655.06 2,697.08 137.4M
2025-08-01 2,643.26 2,672.75 2,619.01 2,664.54 182.8M
2025-07-31 2,698.54 2,715.13 2,633.04 2,641.81 156.4M
2025-07-30 2,703.17 2,709.90 2,665.48 2,680.45 148.1M
2025-07-29 2,682.55 2,702.97 2,670.44 2,696.35 184.9M
2025-07-28 2,702.41 2,706.89 2,676.52 2,680.47 119.2M
2025-07-25 2,709.62 2,717.13 2,692.41 2,708.16 109.2M
2025-07-24 2,685.24 2,723.04 2,684.53 2,703.53 156.1M
2025-07-23 2,650.37 2,695.41 2,650.37 2,682.54 130.0M
2025-07-22 2,540.81 2,613.06 2,540.28 2,608.95 137.6M
2025-07-21 2,561.10 2,569.09 2,530.51 2,530.94 143.3M
2025-07-18 2,610.58 2,618.87 2,554.65 2,561.95 175.5M
2025-07-17 2,589.92 2,606.74 2,582.08 2,602.75 99.9M
2025-07-16 2,565.78 2,597.62 2,565.78 2,592.68 121.3M
2025-07-15 2,627.49 2,628.89 2,560.94 2,561.88 105.9M
2025-07-14 2,632.21 2,634.13 2,613.55 2,625.99 107.4M
2025-07-11 2,664.37 2,664.37 2,633.71 2,642.69 95.0M
2025-07-10 2,633.72 2,701.31 2,628.44 2,676.37 120.1M
2025-07-09 2,623.98 2,646.52 2,607.36 2,634.75 112.9M
2025-07-08 2,586.21 2,651.91 2,585.30 2,617.67 114.9M
2025-07-07 2,625.13 2,625.13 2,574.30 2,590.13 108.9M
2025-07-03 2,630.02 2,632.25 2,616.27 2,625.58 64.3M
2025-07-02 2,594.71 2,633.58 2,594.71 2,623.77 117.6M
2025-07-01 2,540.00 2,633.54 2,536.44 2,596.83 137.5M
2025-06-30 2,534.54 2,555.25 2,527.42 2,544.44 108.3M
2025-06-27 2,553.61 2,563.32 2,530.33 2,532.89 255.7M
2025-06-26 2,549.30 2,572.94 2,541.08 2,549.92 111.6M
2025-06-25 2,536.66 2,549.00 2,518.39 2,541.32 112.6M
2025-06-24 2,511.50 2,544.94 2,507.15 2,538.75 109.9M
2025-06-23 2,527.31 2,532.26 2,488.30 2,504.71 115.2M
2025-06-20 2,530.45 2,544.30 2,511.85 2,525.23 209.6M
2025-06-18 2,517.56 2,541.64 2,497.89 2,521.33 116.6M
2025-06-17 2,567.81 2,568.76 2,512.12 2,515.67 116.5M
2025-06-16 2,577.59 2,587.86 2,542.06 2,576.91 138.6M
2025-06-13 2,581.53 2,597.23 2,563.59 2,570.71 93.2M
2025-06-12 2,587.88 2,603.94 2,575.34 2,603.31 94.0M
2025-06-11 2,586.40 2,608.57 2,581.94 2,584.49 112.1M
2025-06-10 2,562.38 2,600.07 2,562.38 2,584.14 130.2M
2025-06-09 2,560.02 2,575.46 2,544.19 2,563.54 106.3M
2025-06-06 2,532.28 2,559.58 2,532.28 2,550.21 99.4M
2025-06-05 2,523.68 2,538.46 2,500.51 2,515.16 105.2M
2025-06-04 2,522.21 2,553.98 2,522.18 2,522.43 101.4M
2025-06-03 2,494.45 2,530.83 2,475.90 2,515.31 145.4M
2025-06-02 2,497.23 2,504.36 2,468.87 2,501.30 159.8M
2025-05-30 2,502.77 2,506.80 2,471.07 2,499.41 190.7M
2025-05-29 2,500.58 2,525.51 2,490.05 2,523.73 103.6M
2025-05-28 2,506.98 2,516.71 2,482.71 2,489.61 97.1M
2025-05-27 2,475.91 2,513.04 2,475.91 2,507.64 116.9M
2025-05-23 2,452.47 2,465.27 2,437.88 2,457.96 77.6M
2025-05-22 2,455.70 2,474.75 2,445.34 2,466.60 95.9M
2025-05-21 2,521.83 2,522.54 2,463.96 2,465.61 116.0M
2025-05-20 2,514.31 2,537.59 2,508.35 2,533.12 137.6M
2025-05-19 2,486.11 2,515.67 2,479.70 2,515.36 100.8M
2025-05-16 2,456.41 2,492.19 2,437.14 2,491.88 125.1M
2025-05-15 2,414.32 2,454.47 2,384.90 2,453.80 133.4M
2025-05-14 2,499.52 2,499.52 2,403.72 2,407.28 143.2M
2025-05-13 2,528.40 2,528.40 2,489.84 2,497.37 132.8M
2025-05-12 2,427.23 2,544.25 2,427.23 2,536.29 149.1M
2025-05-09 2,458.51 2,474.14 2,412.36 2,414.99 116.5M
2025-05-08 2,456.12 2,476.61 2,419.89 2,456.96 149.8M
2025-05-07 2,457.88 2,482.51 2,448.10 2,469.99 160.2M
2025-05-06 2,550.14 2,550.14 2,440.44 2,449.14 167.3M
2025-05-05 2,578.43 2,583.85 2,560.16 2,569.00 87.4M
2025-05-02 2,569.39 2,598.70 2,561.44 2,580.92 105.5M
2025-05-01 2,575.99 2,582.22 2,518.77 2,545.28 119.7M
2025-04-30 2,560.90 2,589.83 2,534.81 2,585.30 112.3M
2025-04-29 2,536.48 2,574.64 2,514.18 2,557.84 107.0M
2025-04-28 2,525.28 2,551.19 2,520.89 2,546.24 111.8M
2025-04-25 2,522.28 2,525.99 2,467.66 2,516.60 144.0M
2025-04-24 2,488.57 2,508.41 2,462.43 2,507.53 103.7M
2025-04-23 2,493.13 2,536.59 2,476.13 2,486.53 103.8M
2025-04-22 2,406.48 2,470.47 2,406.48 2,460.39 104.8M
2025-04-21 2,422.86 2,425.84 2,379.55 2,400.14 96.4M
2025-04-17 2,435.49 2,448.18 2,413.24 2,431.22 100.0M
2025-04-16 2,489.42 2,494.44 2,426.00 2,441.52 96.5M
2025-04-15 2,504.10 2,520.62 2,476.31 2,487.57 96.0M
2025-04-14 2,471.28 2,523.49 2,471.28 2,511.92 104.2M
2025-04-11 2,403.14 2,462.40 2,369.71 2,450.44 147.0M
2025-04-10 2,482.06 2,482.06 2,315.38 2,397.61 159.1M
2025-04-09 2,332.62 2,516.83 2,297.40 2,511.45 207.4M
2025-04-08 2,517.01 2,522.42 2,350.90 2,383.94 150.8M
2025-04-07 2,469.02 2,546.32 2,383.62 2,483.77 178.6M
2025-04-04 2,642.92 2,642.92 2,492.69 2,495.06 185.8M
2025-04-03 2,706.23 2,716.35 2,652.98 2,654.50 132.6M
2025-04-02 2,675.24 2,708.65 2,663.90 2,708.24 113.0M
2025-04-01 2,738.40 2,747.36 2,678.74 2,686.19 120.9M
2025-03-31 2,720.80 2,752.64 2,682.43 2,739.62 139.5M
2025-03-28 2,761.26 2,762.66 2,733.12 2,742.19 72.6M
2025-03-27 2,750.92 2,770.79 2,747.32 2,759.18 72.4M
2025-03-26 2,768.66 2,775.20 2,744.62 2,752.06 83.1M
2025-03-25 2,820.16 2,820.58 2,747.11 2,767.70 92.8M
2025-03-24 2,810.84 2,832.09 2,804.48 2,818.41 91.5M
2025-03-21 2,795.24 2,807.89 2,783.26 2,805.54 188.1M
2025-03-20 2,810.88 2,819.26 2,791.81 2,799.91 98.0M
2025-03-19 2,829.72 2,831.09 2,797.61 2,818.29 99.5M
2025-03-18 2,841.08 2,841.08 2,823.40 2,833.35 93.8M
2025-03-17 2,822.66 2,856.80 2,813.23 2,849.30 77.8M
2025-03-14 2,795.07 2,824.79 2,791.36 2,820.17 83.7M
2025-03-13 2,804.86 2,829.47 2,788.32 2,795.23 86.0M
2025-03-12 2,817.29 2,824.14 2,792.72 2,808.47 96.8M
2025-03-11 2,875.17 2,875.17 2,800.85 2,823.32 113.6M
2025-03-10 2,853.47 2,914.36 2,849.73 2,875.27 125.4M
2025-03-07 2,845.51 2,900.51 2,838.15 2,879.64 127.0M
2025-03-06 2,839.35 2,860.00 2,826.64 2,849.58 91.3M
2025-03-05 2,790.04 2,849.37 2,787.41 2,843.97 115.8M
2025-03-04 2,817.01 2,830.84 2,792.24 2,796.35 122.0M
2025-03-03 2,829.52 2,845.55 2,806.71 2,817.45 104.0M
2025-02-28 2,796.95 2,831.74 2,790.63 2,829.61 128.6M
2025-02-27 2,811.59 2,836.31 2,791.62 2,793.10 94.8M
2025-02-26 2,843.63 2,844.72 2,811.28 2,817.40 77.1M
2025-02-25 2,845.14 2,858.08 2,830.86 2,844.90 106.2M
2025-02-24 2,815.80 2,860.13 2,815.80 2,840.98 95.5M
2025-02-21 2,820.23 2,834.98 2,814.00 2,818.38 111.4M
2025-02-20 2,789.27 2,817.00 2,789.27 2,814.60 100.5M
2025-02-19 2,757.17 2,787.70 2,752.44 2,785.55 96.4M
2025-02-18 2,747.33 2,773.18 2,739.84 2,755.42 115.7M
2025-02-14 2,762.27 2,776.34 2,744.19 2,746.34 105.4M
2025-02-13 2,772.83 2,776.04 2,745.59 2,760.69 106.7M
2025-02-12 2,755.26 2,767.18 2,736.17 2,764.26 105.0M
2025-02-11 2,760.44 2,762.33 2,747.70 2,756.36 95.8M
2025-02-10 2,814.95 2,814.95 2,770.09 2,780.33 108.7M
2025-02-07 2,866.25 2,866.25 2,812.03 2,813.14 99.4M
2025-02-06 2,886.78 2,892.29 2,856.35 2,859.67 79.3M
2025-02-05 2,847.64 2,894.04 2,847.64 2,885.32 83.9M
2025-02-04 2,838.82 2,848.36 2,812.49 2,842.39 99.6M
2025-02-03 2,825.09 2,861.17 2,812.17 2,843.51 96.9M
2025-01-31 2,816.17 2,882.21 2,816.17 2,839.55 89.2M
2025-01-30 2,800.86 2,828.73 2,800.86 2,816.20 81.0M
2025-01-29 2,813.61 2,813.61 2,763.98 2,774.89 84.5M
2025-01-28 2,842.02 2,853.23 2,818.39 2,819.27 83.7M
2025-01-27 2,790.79 2,834.35 2,790.79 2,833.67 86.4M
2025-01-24 2,788.68 2,799.27 2,777.25 2,785.44 104.5M
2025-01-23 2,771.67 2,795.26 2,739.86 2,794.87 89.6M
2025-01-22 2,778.76 2,785.51 2,762.42 2,770.71 98.0M
2025-01-21 2,737.91 2,780.83 2,737.91 2,780.49 101.4M
2025-01-17 2,750.13 2,755.00 2,725.88 2,726.79 84.9M
2025-01-16 2,722.35 2,741.89 2,702.07 2,739.33 88.1M
2025-01-15 2,731.24 2,753.67 2,698.37 2,723.59 98.3M
2025-01-14 2,753.22 2,755.47 2,705.90 2,721.61 98.8M
2025-01-13 2,698.85 2,755.02 2,695.81 2,752.75 123.5M
2025-01-10 2,719.82 2,730.19 2,694.59 2,704.02 87.6M
2025-01-08 2,742.53 2,742.53 2,710.38 2,736.93 78.8M
2025-01-07 2,726.09 2,769.86 2,726.09 2,741.73 89.9M
2025-01-06 2,713.00 2,744.49 2,706.09 2,721.98 85.3M
2025-01-03 2,690.04 2,727.15 2,689.52 2,717.64 58.8M
2025-01-02 2,690.45 2,706.92 2,676.72 2,687.66 58.7M