Dow Jones Broadcasting

DJUSBC
🏛️ アメリカ →
1,232.60
最終更新: 2025-09-29
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 1,219.27 1,219.76 1,218.04 1,218.31 1,736.7K
09:31 1,218.52 1,222.04 1,218.52 1,222.04 325.0K
09:32 1,222.16 1,222.72 1,221.32 1,221.92 390.1K
09:33 1,221.94 1,221.94 1,220.56 1,220.94 223.2K
09:34 1,221.05 1,221.05 1,219.99 1,220.92 328.5K
09:35 1,221.11 1,224.11 1,221.00 1,223.00 487.8K
09:36 1,223.26 1,223.26 1,222.46 1,223.18 275.3K
09:37 1,223.44 1,224.01 1,223.11 1,223.20 314.6K
09:38 1,223.05 1,223.52 1,221.86 1,221.86 457.0K
09:39 1,221.80 1,221.80 1,221.03 1,221.67 329.2K
09:40 1,221.56 1,221.89 1,220.70 1,221.08 368.2K
09:41 1,221.49 1,221.49 1,220.41 1,220.70 343.2K
09:42 1,220.73 1,221.36 1,220.30 1,221.39 282.0K
09:43 1,221.43 1,221.69 1,220.90 1,221.28 199.9K
09:44 1,220.81 1,223.59 1,220.81 1,223.59 264.2K
09:45 1,222.86 1,222.86 1,221.18 1,221.84 266.8K
09:46 1,221.94 1,221.94 1,220.83 1,221.23 244.4K
09:47 1,221.29 1,221.36 1,220.54 1,220.51 240.6K
09:48 1,220.34 1,221.61 1,220.34 1,221.58 203.1K
09:49 1,221.55 1,221.55 1,220.32 1,220.32 200.3K
09:50 1,220.51 1,222.85 1,220.51 1,222.49 203.4K
09:51 1,222.69 1,223.30 1,222.41 1,222.45 262.2K
09:52 1,222.52 1,222.52 1,220.60 1,220.60 276.8K
09:53 1,220.93 1,221.20 1,220.50 1,220.89 161.8K
09:54 1,220.72 1,221.21 1,220.31 1,221.24 253.9K
09:55 1,221.34 1,221.34 1,220.90 1,221.13 203.5K
09:56 1,221.03 1,221.38 1,220.70 1,221.38 241.3K
09:57 1,221.38 1,221.77 1,221.07 1,221.32 219.4K
09:58 1,221.01 1,221.08 1,220.52 1,220.62 202.8K
09:59 1,220.87 1,221.75 1,220.87 1,221.75 354.7K
10:00 1,222.44 1,222.44 1,221.01 1,220.99 300.0K
10:01 1,220.85 1,223.52 1,220.85 1,223.52 399.7K
10:02 1,223.85 1,223.95 1,223.73 1,223.82 423.0K
10:03 1,223.81 1,223.81 1,223.02 1,223.48 243.4K
10:04 1,223.87 1,224.26 1,223.72 1,223.72 233.0K
10:05 1,223.52 1,223.55 1,223.24 1,223.24 276.8K
10:06 1,223.06 1,223.96 1,223.06 1,223.61 237.2K
10:07 1,223.69 1,224.51 1,223.69 1,224.53 301.5K
10:08 1,224.28 1,224.28 1,223.68 1,223.68 322.5K
10:09 1,223.77 1,225.59 1,223.77 1,225.60 309.0K
10:10 1,225.51 1,226.62 1,225.51 1,226.62 270.4K
10:11 1,226.67 1,227.91 1,226.67 1,227.32 346.5K
10:12 1,227.10 1,227.10 1,226.66 1,227.05 242.6K
10:13 1,226.89 1,227.67 1,226.89 1,227.17 206.1K
10:14 1,227.14 1,227.27 1,226.64 1,226.76 307.2K
10:15 1,227.14 1,227.14 1,226.83 1,226.91 231.5K
10:16 1,226.82 1,226.86 1,226.46 1,226.62 174.0K
10:17 1,226.32 1,226.32 1,225.72 1,225.68 203.7K
10:18 1,225.75 1,225.75 1,225.17 1,225.61 188.1K
10:19 1,225.59 1,226.22 1,225.59 1,226.16 389.1K
10:20 1,226.15 1,227.17 1,225.97 1,227.15 222.7K
10:21 1,227.23 1,227.23 1,226.64 1,226.83 395.0K
10:22 1,226.73 1,227.30 1,226.57 1,227.23 247.0K
10:23 1,227.21 1,227.60 1,227.02 1,227.02 175.5K
10:24 1,226.94 1,227.02 1,226.72 1,226.83 230.5K
10:25 1,226.58 1,226.95 1,226.34 1,226.45 164.7K
10:26 1,226.30 1,226.99 1,226.30 1,226.74 158.9K
10:27 1,226.88 1,227.09 1,226.51 1,227.05 261.6K
10:28 1,227.21 1,227.21 1,226.54 1,226.54 135.9K
10:29 1,226.49 1,226.49 1,226.14 1,226.25 301.2K
10:30 1,226.19 1,226.19 1,225.84 1,226.03 192.2K
10:31 1,225.81 1,225.81 1,225.27 1,225.77 197.6K
10:32 1,225.81 1,226.47 1,225.81 1,226.47 239.8K
10:33 1,226.44 1,226.71 1,226.44 1,226.74 231.7K
10:34 1,226.72 1,227.00 1,226.53 1,226.55 1,006.1K
10:35 1,226.81 1,227.89 1,226.81 1,227.89 237.5K
10:36 1,227.82 1,227.95 1,227.46 1,227.58 292.4K
10:37 1,227.62 1,227.91 1,227.52 1,227.63 137.7K
10:38 1,227.77 1,228.17 1,227.61 1,228.17 186.8K
10:39 1,228.10 1,228.50 1,228.10 1,228.44 240.6K
10:40 1,228.31 1,228.79 1,228.31 1,228.57 168.8K
10:41 1,228.47 1,228.86 1,228.31 1,228.90 202.6K
10:42 1,228.86 1,228.86 1,228.31 1,228.26 160.5K
10:43 1,228.07 1,228.07 1,227.59 1,227.59 194.0K
10:44 1,227.50 1,227.69 1,227.40 1,227.56 193.5K
10:45 1,227.63 1,227.63 1,227.23 1,227.25 129.8K
10:46 1,227.33 1,227.33 1,226.84 1,226.84 1,120.3K
10:47 1,226.81 1,226.89 1,226.50 1,226.71 196.5K
10:48 1,226.80 1,227.25 1,226.80 1,226.95 692.1K
10:49 1,226.96 1,227.10 1,226.89 1,226.96 445.3K
10:50 1,226.93 1,226.97 1,226.74 1,226.86 133.2K
10:51 1,226.81 1,226.85 1,226.51 1,226.51 99.7K
10:52 1,226.55 1,226.87 1,226.55 1,226.80 132.4K
10:53 1,226.81 1,226.81 1,226.12 1,226.11 124.1K
10:54 1,226.12 1,226.12 1,225.34 1,225.47 143.5K
10:55 1,225.48 1,225.82 1,225.48 1,225.82 129.1K
10:56 1,225.74 1,225.77 1,225.50 1,225.50 140.3K
10:57 1,225.30 1,225.30 1,224.93 1,224.96 190.2K
10:58 1,224.99 1,224.99 1,224.83 1,224.80 79.4K
10:59 1,224.63 1,224.95 1,224.63 1,224.70 219.4K
11:00 1,224.74 1,224.95 1,224.53 1,224.89 119.1K
11:01 1,224.91 1,224.91 1,224.06 1,224.07 102.7K
11:02 1,224.48 1,224.57 1,223.96 1,223.96 265.2K
11:03 1,224.01 1,224.08 1,223.85 1,224.13 164.1K
11:04 1,224.16 1,224.45 1,224.16 1,224.46 198.5K
11:05 1,224.44 1,224.99 1,224.44 1,225.00 174.4K
11:06 1,224.95 1,224.95 1,224.53 1,224.69 116.4K
11:07 1,224.67 1,224.67 1,224.33 1,224.31 224.0K
11:08 1,224.32 1,224.59 1,224.32 1,224.41 247.6K
11:09 1,224.60 1,224.71 1,224.23 1,224.37 128.0K
11:10 1,224.33 1,224.37 1,224.06 1,224.06 116.5K
11:11 1,224.16 1,225.09 1,224.16 1,224.99 225.6K
11:12 1,224.79 1,225.25 1,224.68 1,225.33 95.3K
11:13 1,225.40 1,225.88 1,225.40 1,225.74 92.9K
11:14 1,225.73 1,225.73 1,225.46 1,225.56 526.2K
11:15 1,225.63 1,225.77 1,225.63 1,225.62 78.7K
11:16 1,225.64 1,226.02 1,225.64 1,225.82 92.3K
11:17 1,225.64 1,226.25 1,225.64 1,226.25 89.9K
11:18 1,226.21 1,226.21 1,225.50 1,225.52 142.7K
11:19 1,225.70 1,225.86 1,225.51 1,225.47 137.3K
11:20 1,225.47 1,225.47 1,224.90 1,225.05 227.2K
11:21 1,225.16 1,225.16 1,224.89 1,224.96 154.2K
11:22 1,224.95 1,225.14 1,224.56 1,224.68 159.2K
11:23 1,224.55 1,224.66 1,224.53 1,224.61 180.0K
11:24 1,224.53 1,224.53 1,223.92 1,223.92 130.0K
11:25 1,223.85 1,223.97 1,223.81 1,223.79 119.9K
11:26 1,223.86 1,223.86 1,223.22 1,223.25 196.3K
11:27 1,223.29 1,223.44 1,223.19 1,223.19 105.5K
11:28 1,223.17 1,223.32 1,222.84 1,223.04 94.7K
11:29 1,222.97 1,223.26 1,222.80 1,222.81 186.0K
11:30 1,222.88 1,223.27 1,222.88 1,222.86 94.6K
11:31 1,222.74 1,222.78 1,222.50 1,222.74 154.4K
11:32 1,222.70 1,223.49 1,222.62 1,223.40 83.8K
11:33 1,223.13 1,223.95 1,223.13 1,223.95 100.2K
11:34 1,223.96 1,224.70 1,223.96 1,224.70 148.3K
11:35 1,224.82 1,225.14 1,224.69 1,224.80 160.6K
11:36 1,224.63 1,225.04 1,224.50 1,224.64 117.7K
11:37 1,224.50 1,224.80 1,224.50 1,224.80 88.2K
11:38 1,224.83 1,224.89 1,224.64 1,224.75 101.7K
11:39 1,224.82 1,225.08 1,224.82 1,225.13 179.2K
11:40 1,225.22 1,225.57 1,225.22 1,225.41 199.0K
11:41 1,225.44 1,225.46 1,225.30 1,225.28 108.1K
11:42 1,225.29 1,225.68 1,225.19 1,225.53 603.5K
11:43 1,225.63 1,225.96 1,225.63 1,225.81 206.4K
11:44 1,225.86 1,225.86 1,225.31 1,225.46 365.2K
11:45 1,225.54 1,225.56 1,225.33 1,225.48 210.7K
11:46 1,225.33 1,225.55 1,225.02 1,225.36 231.1K
11:47 1,225.28 1,225.65 1,225.28 1,225.38 189.6K
11:48 1,225.36 1,225.52 1,225.28 1,225.39 141.6K
11:49 1,225.15 1,225.40 1,225.01 1,225.24 153.4K
11:50 1,225.45 1,225.68 1,225.36 1,225.66 169.0K
11:51 1,225.65 1,225.65 1,224.94 1,224.85 202.8K
11:52 1,224.80 1,224.93 1,224.31 1,224.31 118.1K
11:53 1,224.42 1,224.47 1,224.14 1,224.14 139.1K
11:54 1,224.21 1,224.35 1,224.21 1,224.33 110.8K
11:55 1,224.59 1,224.89 1,224.44 1,224.89 131.7K
11:56 1,224.81 1,224.81 1,224.33 1,224.58 160.7K
11:57 1,224.48 1,224.48 1,224.14 1,224.22 123.7K
11:58 1,224.00 1,224.41 1,224.00 1,224.43 178.8K
11:59 1,224.40 1,224.46 1,224.22 1,224.46 126.6K
12:00 1,224.44 1,224.74 1,224.44 1,224.65 98.9K
12:01 1,224.58 1,224.65 1,224.28 1,224.38 163.4K
12:02 1,224.23 1,224.23 1,223.85 1,223.98 183.3K
12:03 1,223.97 1,223.97 1,223.74 1,223.72 131.0K
12:04 1,223.91 1,223.96 1,223.82 1,223.98 110.0K
12:05 1,223.91 1,224.06 1,223.91 1,223.99 82.5K
12:06 1,223.92 1,224.17 1,223.92 1,224.14 114.3K
12:07 1,224.12 1,224.57 1,224.12 1,224.52 195.1K
12:08 1,224.44 1,224.44 1,224.22 1,224.41 150.2K
12:09 1,224.37 1,224.47 1,224.31 1,224.47 67.9K
12:10 1,224.50 1,224.65 1,224.32 1,224.28 141.6K
12:11 1,224.25 1,224.66 1,224.25 1,224.66 142.0K
12:12 1,224.69 1,224.76 1,224.51 1,224.49 175.1K
12:13 1,224.54 1,224.57 1,224.44 1,224.45 68.8K
12:14 1,224.41 1,224.41 1,224.08 1,224.08 89.4K
12:15 1,223.93 1,224.42 1,223.93 1,224.42 137.3K
12:16 1,224.40 1,224.80 1,224.40 1,224.56 130.8K
12:17 1,224.57 1,224.80 1,224.54 1,224.64 99.6K
12:18 1,224.65 1,224.65 1,224.24 1,224.24 142.4K
12:19 1,224.20 1,224.26 1,224.02 1,224.02 437.1K
12:20 1,224.12 1,224.15 1,223.84 1,223.84 156.8K
12:21 1,223.65 1,223.75 1,223.63 1,223.77 103.7K
12:22 1,223.74 1,223.74 1,223.19 1,223.31 157.0K
12:23 1,223.44 1,223.44 1,223.34 1,223.35 87.8K
12:24 1,223.34 1,223.34 1,223.03 1,223.01 74.3K
12:25 1,223.01 1,223.15 1,223.01 1,223.12 73.8K
12:26 1,223.12 1,223.12 1,222.87 1,222.88 115.9K
12:27 1,222.88 1,222.88 1,222.62 1,222.84 178.3K
12:28 1,222.82 1,222.82 1,222.29 1,222.31 106.1K
12:29 1,222.38 1,222.50 1,222.18 1,222.27 124.3K
12:30 1,222.24 1,223.06 1,222.24 1,223.06 158.5K
12:31 1,223.08 1,223.28 1,222.81 1,222.81 200.4K
12:32 1,222.84 1,223.11 1,222.50 1,223.07 199.0K
12:33 1,222.98 1,223.05 1,222.62 1,222.84 359.9K
12:34 1,222.84 1,223.11 1,222.84 1,223.08 127.2K
12:35 1,223.07 1,223.07 1,222.50 1,222.48 122.2K
12:36 1,222.43 1,222.55 1,222.31 1,222.31 122.5K
12:37 1,222.19 1,222.32 1,222.04 1,222.32 64.0K
12:38 1,222.49 1,222.57 1,222.14 1,222.18 62.8K
12:39 1,222.13 1,222.48 1,222.13 1,222.42 111.4K
12:40 1,222.32 1,222.49 1,222.11 1,222.11 108.8K
12:41 1,222.17 1,222.46 1,222.10 1,222.10 117.2K
12:42 1,222.16 1,222.75 1,222.16 1,222.70 130.1K
12:43 1,222.69 1,223.18 1,222.58 1,223.09 75.0K
12:44 1,223.01 1,223.01 1,222.80 1,222.76 88.6K
12:45 1,222.82 1,222.82 1,222.62 1,222.73 55.6K
12:46 1,222.68 1,222.79 1,222.54 1,222.54 59.5K
12:47 1,222.55 1,222.55 1,222.43 1,222.56 85.7K
12:48 1,222.55 1,222.69 1,222.44 1,222.44 100.1K
12:49 1,222.34 1,222.34 1,221.90 1,222.16 103.6K
12:50 1,222.19 1,222.47 1,222.19 1,222.30 70.9K
12:51 1,222.35 1,222.35 1,222.04 1,222.16 71.7K
12:52 1,222.11 1,222.35 1,222.11 1,222.38 50.5K
12:53 1,222.34 1,222.75 1,222.34 1,222.75 62.0K
12:54 1,222.82 1,222.88 1,222.53 1,222.82 132.1K
12:55 1,222.97 1,223.28 1,222.97 1,223.12 102.0K
12:56 1,223.11 1,223.36 1,223.11 1,223.36 70.7K
12:57 1,223.39 1,223.39 1,223.23 1,223.23 83.4K
12:58 1,223.20 1,223.20 1,223.13 1,223.12 100.7K
12:59 1,223.11 1,223.11 1,222.84 1,222.79 76.6K
13:00 1,222.62 1,223.48 1,222.62 1,223.48 106.1K
13:01 1,223.22 1,223.35 1,223.09 1,223.32 133.0K
13:02 1,223.37 1,223.37 1,222.84 1,222.81 91.9K
13:03 1,222.81 1,222.81 1,222.54 1,222.73 186.1K
13:04 1,222.85 1,223.25 1,222.74 1,223.24 103.0K
13:05 1,223.22 1,223.29 1,223.13 1,223.26 89.9K
13:06 1,223.33 1,223.35 1,222.88 1,223.08 105.7K
13:07 1,223.08 1,223.41 1,223.08 1,223.41 117.9K
13:08 1,223.35 1,223.61 1,223.19 1,223.60 124.9K
13:09 1,223.61 1,223.61 1,223.32 1,223.37 329.9K
13:10 1,223.38 1,223.65 1,223.38 1,223.53 113.6K
13:11 1,223.61 1,223.76 1,223.54 1,223.75 94.8K
13:12 1,223.73 1,223.85 1,223.63 1,223.91 136.8K
13:13 1,223.88 1,224.06 1,223.88 1,223.97 145.3K
13:14 1,223.98 1,224.33 1,223.98 1,224.00 277.8K
13:15 1,223.93 1,223.98 1,223.53 1,223.48 121.3K
13:16 1,223.56 1,223.56 1,223.11 1,223.21 105.4K
13:17 1,223.24 1,223.70 1,223.24 1,223.68 239.1K
13:18 1,223.81 1,223.91 1,223.57 1,223.67 431.9K
13:19 1,223.46 1,223.46 1,223.22 1,223.21 162.0K
13:20 1,223.16 1,223.16 1,223.08 1,223.08 136.5K
13:21 1,223.02 1,223.02 1,222.36 1,222.41 193.7K
13:22 1,222.55 1,222.55 1,221.74 1,221.97 190.3K
13:23 1,221.94 1,222.09 1,221.58 1,221.60 136.4K
13:24 1,221.57 1,221.74 1,221.25 1,221.25 195.2K
13:25 1,221.28 1,222.17 1,221.23 1,222.23 148.3K
13:26 1,222.01 1,222.25 1,221.81 1,221.81 120.9K
13:27 1,221.65 1,221.76 1,221.51 1,221.76 91.5K
13:28 1,221.56 1,221.56 1,221.33 1,221.36 40.5K
13:29 1,221.39 1,221.59 1,221.31 1,221.61 76.3K
13:30 1,221.55 1,221.55 1,221.10 1,221.10 112.4K
13:31 1,221.09 1,221.62 1,221.04 1,221.62 87.7K
13:32 1,221.49 1,221.49 1,221.18 1,221.45 92.8K
13:33 1,221.37 1,221.65 1,221.20 1,221.16 112.1K
13:34 1,221.37 1,221.45 1,221.15 1,221.15 157.4K
13:35 1,221.18 1,221.18 1,220.72 1,220.89 117.9K
13:36 1,220.91 1,221.03 1,220.43 1,220.36 128.7K
13:37 1,220.37 1,220.83 1,220.37 1,220.83 166.1K
13:38 1,220.85 1,221.36 1,220.85 1,221.19 81.7K
13:39 1,221.14 1,221.24 1,220.94 1,221.24 67.0K
13:40 1,221.25 1,221.97 1,221.25 1,221.80 131.1K
13:41 1,221.84 1,221.84 1,221.74 1,221.77 53.9K
13:42 1,221.83 1,221.96 1,221.25 1,221.39 278.3K
13:43 1,221.30 1,221.86 1,220.99 1,221.62 209.2K
13:44 1,221.73 1,222.27 1,221.73 1,222.27 85.6K
13:45 1,222.41 1,222.45 1,222.14 1,222.26 69.3K
13:46 1,222.17 1,222.17 1,221.64 1,221.62 124.6K
13:47 1,221.59 1,221.70 1,221.52 1,221.71 71.3K
13:48 1,221.70 1,221.87 1,221.52 1,221.48 90.0K
13:49 1,221.39 1,221.39 1,221.00 1,221.00 78.8K
13:50 1,220.98 1,221.05 1,220.94 1,220.95 69.0K
13:51 1,220.92 1,220.92 1,220.51 1,220.71 99.3K
13:52 1,220.69 1,220.75 1,220.69 1,220.76 68.9K
13:53 1,220.74 1,221.15 1,220.74 1,221.15 74.0K
13:54 1,220.93 1,220.95 1,220.59 1,220.63 91.2K
13:55 1,220.56 1,220.92 1,220.56 1,220.72 114.6K
13:56 1,220.68 1,221.55 1,220.68 1,221.48 89.9K
13:57 1,221.46 1,221.46 1,220.72 1,220.73 141.0K
13:58 1,220.59 1,220.77 1,220.23 1,220.23 208.0K
13:59 1,220.37 1,220.78 1,220.37 1,220.53 80.2K
14:00 1,220.45 1,220.59 1,220.18 1,220.26 99.7K
14:01 1,220.23 1,220.61 1,220.23 1,220.33 109.0K
14:02 1,220.26 1,220.37 1,220.14 1,220.37 86.3K
14:03 1,220.54 1,220.71 1,220.29 1,220.51 156.3K
14:04 1,220.50 1,220.50 1,219.71 1,220.08 174.8K
14:05 1,220.10 1,220.10 1,220.00 1,220.07 127.2K
14:06 1,220.01 1,220.69 1,219.94 1,220.47 212.7K
14:07 1,220.38 1,220.38 1,219.82 1,219.96 162.0K
14:08 1,220.11 1,220.46 1,219.94 1,219.90 157.7K
14:09 1,219.87 1,220.10 1,219.62 1,219.92 127.6K
14:10 1,220.03 1,220.32 1,220.03 1,220.32 121.5K
14:11 1,220.31 1,220.87 1,220.20 1,220.87 155.3K
14:12 1,220.92 1,221.29 1,220.92 1,221.03 133.0K
14:13 1,221.00 1,221.15 1,220.66 1,221.15 181.3K
14:14 1,221.28 1,221.47 1,221.20 1,221.48 128.6K
14:15 1,221.49 1,222.34 1,221.49 1,222.34 335.2K
14:16 1,222.32 1,222.68 1,222.32 1,222.54 158.9K
14:17 1,222.69 1,223.08 1,222.69 1,223.07 162.5K
14:18 1,223.17 1,223.45 1,223.17 1,223.35 86.0K
14:19 1,223.29 1,223.35 1,223.29 1,223.34 90.6K
14:20 1,223.21 1,223.60 1,223.11 1,223.54 129.1K
14:21 1,223.52 1,223.69 1,223.52 1,223.61 100.7K
14:22 1,223.62 1,223.81 1,223.62 1,223.80 100.1K
14:23 1,223.74 1,223.85 1,223.54 1,223.83 126.4K
14:24 1,223.90 1,224.30 1,223.90 1,224.30 171.1K
14:25 1,224.32 1,224.32 1,223.94 1,223.91 187.6K
14:26 1,223.98 1,224.20 1,223.82 1,223.81 122.9K
14:27 1,223.69 1,223.69 1,222.86 1,223.10 268.0K
14:28 1,223.14 1,223.46 1,223.14 1,223.46 101.5K
14:29 1,223.45 1,223.45 1,223.18 1,223.50 116.6K
14:30 1,223.57 1,224.26 1,223.57 1,224.04 154.6K
14:31 1,223.99 1,224.10 1,223.74 1,223.78 125.8K
14:32 1,223.79 1,223.87 1,223.60 1,223.73 219.1K
14:33 1,223.64 1,223.73 1,223.29 1,223.46 90.3K
14:34 1,223.47 1,223.55 1,223.19 1,223.32 78.5K
14:35 1,223.21 1,223.21 1,222.72 1,222.79 114.9K
14:36 1,222.72 1,222.76 1,222.41 1,222.73 80.2K
14:37 1,222.77 1,223.05 1,222.77 1,223.04 67.2K
14:38 1,223.15 1,223.66 1,223.11 1,223.63 198.7K
14:39 1,223.69 1,224.15 1,223.69 1,223.98 91.7K
14:40 1,224.01 1,224.59 1,224.01 1,224.60 135.2K
14:41 1,224.70 1,224.97 1,224.70 1,224.96 79.2K
14:42 1,224.96 1,224.96 1,224.91 1,224.90 97.3K
14:43 1,224.86 1,225.11 1,224.84 1,225.05 147.8K
14:44 1,225.20 1,225.49 1,225.02 1,225.51 112.5K
14:45 1,225.33 1,225.68 1,225.33 1,225.44 104.7K
14:46 1,225.44 1,225.56 1,225.23 1,225.23 100.3K
14:47 1,225.19 1,225.38 1,225.14 1,225.25 99.9K
14:48 1,225.32 1,225.79 1,225.32 1,225.74 156.5K
14:49 1,225.75 1,225.75 1,225.62 1,225.66 183.5K
14:50 1,225.64 1,225.86 1,225.64 1,225.66 91.7K
14:51 1,225.68 1,225.68 1,225.40 1,225.62 115.8K
14:52 1,225.64 1,225.70 1,225.53 1,225.54 52.4K
14:53 1,225.78 1,225.78 1,225.60 1,225.64 175.2K
14:54 1,225.74 1,225.97 1,225.41 1,225.57 168.0K
14:55 1,225.44 1,225.96 1,225.44 1,225.90 79.5K
14:56 1,226.03 1,226.09 1,225.85 1,225.91 138.0K
14:57 1,225.85 1,225.85 1,225.21 1,225.21 98.2K
14:58 1,225.13 1,225.13 1,224.93 1,225.06 54.2K
14:59 1,225.20 1,225.27 1,225.02 1,225.02 99.9K
15:00 1,224.95 1,225.19 1,224.55 1,225.13 101.1K
15:01 1,225.19 1,225.30 1,224.72 1,224.68 128.7K
15:02 1,224.70 1,224.70 1,224.33 1,224.30 128.6K
15:03 1,224.38 1,224.45 1,224.28 1,224.48 76.6K
15:04 1,224.46 1,224.46 1,224.21 1,224.30 95.4K
15:05 1,224.23 1,224.43 1,224.23 1,224.33 90.4K
15:06 1,224.48 1,224.48 1,224.02 1,224.28 114.6K
15:07 1,224.19 1,224.26 1,224.14 1,224.20 105.9K
15:08 1,224.11 1,224.18 1,223.82 1,224.20 137.9K
15:09 1,224.20 1,224.26 1,223.64 1,223.62 111.7K
15:10 1,223.67 1,223.67 1,223.39 1,223.66 125.7K
15:11 1,223.64 1,223.76 1,223.64 1,223.78 174.3K
15:12 1,223.75 1,223.97 1,223.75 1,223.88 138.4K
15:13 1,223.85 1,223.85 1,223.54 1,223.59 101.0K
15:14 1,223.57 1,223.76 1,223.49 1,223.73 189.6K
15:15 1,223.61 1,223.65 1,223.38 1,223.43 146.4K
15:16 1,223.46 1,223.46 1,223.00 1,223.00 171.3K
15:17 1,223.01 1,223.01 1,222.48 1,222.48 300.6K
15:18 1,222.58 1,222.65 1,222.34 1,222.25 104.9K
15:19 1,222.30 1,222.40 1,222.12 1,222.38 548.0K
15:20 1,222.32 1,222.71 1,222.32 1,222.50 103.9K
15:21 1,222.49 1,222.49 1,222.03 1,222.03 189.5K
15:22 1,222.11 1,222.15 1,222.11 1,222.18 98.0K
15:23 1,222.16 1,222.35 1,222.16 1,222.34 123.8K
15:24 1,222.34 1,222.36 1,221.91 1,221.96 184.5K
15:25 1,221.96 1,222.18 1,221.82 1,221.96 143.8K
15:26 1,221.95 1,221.95 1,221.61 1,221.70 131.3K
15:27 1,221.65 1,221.81 1,221.60 1,221.59 137.6K
15:28 1,221.58 1,221.65 1,221.46 1,221.58 253.7K
15:29 1,221.57 1,221.85 1,221.57 1,221.84 109.0K
15:30 1,221.95 1,222.55 1,221.95 1,222.58 167.3K
15:31 1,222.61 1,222.70 1,222.32 1,222.32 174.2K
15:32 1,222.33 1,222.55 1,222.33 1,222.64 226.7K
15:33 1,222.62 1,222.65 1,222.49 1,222.49 193.9K
15:34 1,222.49 1,222.49 1,222.32 1,222.37 185.0K
15:35 1,222.40 1,222.50 1,222.24 1,222.28 579.6K
15:36 1,222.40 1,222.61 1,222.20 1,222.16 317.7K
15:37 1,222.22 1,222.40 1,222.22 1,222.40 267.5K
15:38 1,222.36 1,222.36 1,221.79 1,221.80 428.6K
15:39 1,221.79 1,222.31 1,221.74 1,222.31 263.2K
15:40 1,222.34 1,222.57 1,222.34 1,222.53 152.6K
15:41 1,222.46 1,222.46 1,222.11 1,222.11 182.6K
15:42 1,222.12 1,222.26 1,222.12 1,222.15 193.0K
15:43 1,222.26 1,222.26 1,222.13 1,222.13 165.2K
15:44 1,222.32 1,222.32 1,222.14 1,222.25 139.8K
15:45 1,222.10 1,222.40 1,222.10 1,222.29 176.3K
15:46 1,222.07 1,222.07 1,221.35 1,221.38 521.7K
15:47 1,221.41 1,221.69 1,221.15 1,221.56 1,429.2K
15:48 1,221.51 1,221.58 1,221.00 1,221.00 340.1K
15:49 1,220.97 1,221.26 1,220.78 1,221.26 578.9K
15:50 1,221.76 1,221.76 1,221.14 1,221.20 646.0K
15:51 1,221.19 1,221.76 1,221.08 1,221.66 486.1K
15:52 1,221.70 1,221.95 1,221.70 1,221.92 382.8K
15:53 1,222.16 1,222.37 1,222.13 1,222.39 474.4K
15:54 1,222.40 1,223.39 1,222.33 1,222.93 1,055.5K
15:55 1,222.17 1,222.17 1,221.55 1,222.13 973.5K
15:56 1,222.24 1,222.35 1,222.12 1,222.32 708.4K
15:57 1,222.38 1,222.66 1,222.38 1,222.64 800.1K
15:58 1,222.69 1,222.69 1,222.21 1,222.33 1,195.1K
15:59 1,222.45 1,222.96 1,222.24 1,222.60 16,202.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし