Dow Jones Building Materials

DJUSBD
🏛️ アメリカ →
2,373.60
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 2,440.34 2,442.07 2,438.29 2,439.67 503.8K
09:31 2,440.49 2,441.14 2,438.76 2,438.76 133.6K
09:32 2,438.60 2,440.05 2,437.32 2,439.40 112.3K
09:33 2,438.74 2,439.65 2,438.50 2,438.72 45.4K
09:34 2,438.76 2,438.76 2,436.53 2,436.79 37.3K
09:35 2,437.13 2,438.84 2,437.13 2,437.14 34.5K
09:36 2,437.13 2,437.63 2,436.42 2,437.28 69.2K
09:37 2,437.13 2,437.13 2,434.54 2,434.61 57.9K
09:38 2,434.76 2,434.76 2,434.09 2,434.09 49.3K
09:39 2,433.14 2,433.19 2,432.04 2,432.98 105.9K
09:40 2,433.08 2,433.55 2,432.34 2,433.26 120.6K
09:41 2,433.14 2,433.27 2,431.39 2,431.47 85.4K
09:42 2,431.48 2,432.26 2,431.14 2,431.33 56.0K
09:43 2,431.12 2,431.12 2,430.06 2,430.06 82.7K
09:44 2,430.00 2,430.30 2,429.45 2,429.48 28.6K
09:45 2,429.67 2,432.03 2,429.67 2,432.03 124.5K
09:46 2,432.06 2,432.33 2,431.59 2,431.72 72.4K
09:47 2,431.70 2,432.36 2,430.64 2,432.36 82.0K
09:48 2,432.84 2,433.28 2,431.46 2,431.46 64.4K
09:49 2,431.69 2,431.69 2,428.71 2,428.71 64.5K
09:50 2,428.67 2,429.05 2,427.66 2,428.94 63.4K
09:51 2,428.98 2,428.98 2,427.25 2,427.35 44.9K
09:52 2,427.33 2,428.20 2,427.33 2,428.21 53.3K
09:53 2,428.43 2,428.43 2,428.02 2,428.29 53.0K
09:54 2,428.30 2,428.66 2,428.20 2,428.58 53.1K
09:55 2,428.75 2,429.14 2,428.50 2,429.10 59.9K
09:56 2,429.31 2,429.59 2,429.21 2,429.23 66.7K
09:57 2,429.24 2,430.24 2,429.24 2,430.24 43.5K
09:58 2,430.23 2,431.07 2,430.23 2,430.86 51.7K
09:59 2,430.77 2,430.77 2,429.96 2,430.72 61.1K
10:00 2,430.58 2,430.58 2,429.79 2,430.25 95.5K
10:01 2,430.26 2,430.26 2,428.38 2,428.53 71.1K
10:02 2,428.57 2,429.50 2,428.57 2,429.39 49.8K
10:03 2,428.94 2,428.94 2,427.20 2,427.32 70.4K
10:04 2,427.08 2,427.81 2,427.08 2,427.81 53.2K
10:05 2,427.72 2,427.72 2,426.80 2,427.32 91.0K
10:06 2,427.21 2,427.21 2,425.64 2,426.66 74.3K
10:07 2,426.66 2,426.82 2,426.09 2,426.09 63.7K
10:08 2,426.14 2,426.72 2,426.03 2,426.35 49.3K
10:09 2,426.44 2,426.53 2,426.11 2,426.39 60.1K
10:10 2,426.43 2,426.90 2,426.10 2,426.92 73.2K
10:11 2,426.72 2,426.72 2,425.69 2,425.69 80.7K
10:12 2,425.69 2,426.59 2,425.64 2,426.38 68.1K
10:13 2,426.31 2,428.15 2,426.31 2,428.15 56.4K
10:14 2,428.17 2,428.17 2,427.29 2,427.51 75.6K
10:15 2,427.60 2,427.85 2,427.32 2,427.65 76.2K
10:16 2,427.68 2,428.07 2,427.23 2,428.09 55.4K
10:17 2,428.24 2,428.45 2,427.90 2,427.95 60.9K
10:18 2,428.30 2,428.30 2,427.93 2,428.24 42.1K
10:19 2,428.18 2,428.51 2,427.87 2,428.51 67.5K
10:20 2,428.69 2,430.30 2,428.43 2,430.30 206.3K
10:21 2,430.68 2,432.41 2,430.68 2,432.41 136.4K
10:22 2,432.25 2,433.73 2,432.25 2,433.71 158.5K
10:23 2,433.90 2,435.25 2,433.90 2,435.22 93.7K
10:24 2,435.69 2,437.53 2,435.69 2,437.42 147.4K
10:25 2,437.69 2,439.71 2,437.69 2,439.73 124.2K
10:26 2,439.71 2,440.40 2,439.71 2,440.40 51.9K
10:27 2,440.54 2,441.10 2,440.54 2,440.62 98.1K
10:28 2,440.82 2,440.82 2,440.59 2,440.63 46.0K
10:29 2,440.67 2,441.79 2,440.67 2,441.70 61.9K
10:30 2,441.73 2,441.73 2,439.29 2,440.07 86.0K
10:31 2,440.51 2,440.98 2,440.51 2,440.93 53.6K
10:32 2,440.94 2,441.16 2,440.72 2,441.16 40.2K
10:33 2,441.04 2,441.04 2,440.57 2,440.63 41.3K
10:34 2,440.61 2,441.09 2,440.61 2,440.91 66.9K
10:35 2,440.81 2,441.06 2,439.70 2,439.70 114.1K
10:36 2,439.17 2,439.28 2,438.01 2,438.01 121.3K
10:37 2,438.21 2,438.67 2,437.66 2,437.91 97.2K
10:38 2,437.88 2,438.54 2,437.88 2,438.09 69.0K
10:39 2,438.05 2,438.27 2,437.95 2,438.26 38.2K
10:40 2,438.24 2,438.25 2,437.73 2,438.02 58.8K
10:41 2,438.16 2,438.32 2,437.93 2,438.32 52.4K
10:42 2,438.67 2,438.99 2,438.67 2,439.01 46.7K
10:43 2,439.16 2,439.16 2,438.94 2,439.17 30.5K
10:44 2,439.16 2,440.36 2,439.16 2,440.36 80.4K
10:45 2,440.47 2,440.92 2,440.42 2,440.71 105.7K
10:46 2,440.71 2,440.86 2,440.43 2,440.42 50.4K
10:47 2,440.36 2,441.18 2,440.36 2,441.18 56.4K
10:48 2,441.17 2,441.28 2,440.73 2,440.99 52.1K
10:49 2,441.04 2,441.86 2,441.04 2,441.85 39.1K
10:50 2,441.84 2,441.84 2,441.44 2,441.53 75.5K
10:51 2,441.25 2,442.93 2,441.25 2,442.93 93.6K
10:52 2,443.40 2,443.47 2,442.63 2,442.63 96.0K
10:53 2,442.79 2,443.11 2,442.68 2,442.66 70.9K
10:54 2,443.02 2,443.65 2,443.02 2,443.65 94.8K
10:55 2,443.69 2,443.69 2,443.21 2,443.18 66.8K
10:56 2,443.06 2,443.06 2,441.48 2,441.47 94.7K
10:57 2,441.60 2,443.01 2,441.60 2,443.04 94.6K
10:58 2,443.08 2,443.35 2,442.43 2,442.39 70.6K
10:59 2,442.23 2,442.23 2,441.44 2,441.56 61.7K
11:00 2,441.62 2,442.19 2,440.92 2,440.88 66.0K
11:01 2,440.94 2,441.05 2,440.75 2,441.05 67.1K
11:02 2,441.05 2,441.05 2,440.02 2,440.37 111.8K
11:03 2,440.31 2,440.31 2,439.51 2,439.80 52.4K
11:04 2,439.96 2,440.83 2,439.96 2,440.65 42.7K
11:05 2,440.44 2,440.45 2,439.59 2,440.45 46.1K
11:06 2,441.05 2,441.75 2,441.05 2,441.35 45.9K
11:07 2,441.23 2,442.08 2,441.23 2,442.05 39.1K
11:08 2,442.20 2,442.20 2,439.92 2,439.92 138.4K
11:09 2,440.00 2,440.57 2,440.00 2,440.47 52.1K
11:10 2,440.54 2,440.54 2,439.62 2,439.89 56.0K
11:11 2,440.04 2,440.91 2,440.04 2,440.38 76.6K
11:12 2,440.26 2,441.19 2,440.26 2,440.66 54.6K
11:13 2,440.63 2,440.68 2,439.98 2,440.08 43.0K
11:14 2,440.12 2,441.67 2,440.12 2,441.67 51.9K
11:15 2,441.69 2,441.69 2,441.02 2,441.02 40.5K
11:16 2,440.99 2,440.99 2,440.70 2,440.84 45.9K
11:17 2,440.76 2,440.76 2,439.86 2,440.03 37.1K
11:18 2,440.03 2,440.28 2,439.65 2,440.26 42.9K
11:19 2,440.21 2,440.21 2,439.39 2,440.16 57.6K
11:20 2,440.21 2,440.29 2,439.93 2,439.94 38.3K
11:21 2,439.77 2,439.77 2,438.41 2,438.40 115.7K
11:22 2,438.36 2,438.36 2,437.91 2,437.91 44.3K
11:23 2,437.84 2,437.84 2,436.10 2,436.25 59.1K
11:24 2,436.20 2,436.27 2,435.99 2,436.32 75.5K
11:25 2,436.28 2,436.38 2,436.04 2,436.35 60.2K
11:26 2,436.33 2,436.70 2,436.19 2,436.73 41.0K
11:27 2,436.80 2,436.80 2,435.77 2,435.80 52.5K
11:28 2,435.33 2,435.33 2,434.63 2,434.67 65.7K
11:29 2,434.43 2,434.43 2,434.20 2,434.17 52.0K
11:30 2,434.09 2,434.09 2,432.97 2,433.34 98.3K
11:31 2,433.35 2,433.35 2,432.43 2,432.39 44.5K
11:32 2,432.46 2,432.46 2,432.15 2,432.15 35.6K
11:33 2,432.22 2,432.47 2,432.22 2,432.31 43.2K
11:34 2,432.32 2,432.55 2,432.32 2,432.38 24.4K
11:35 2,431.84 2,431.98 2,431.65 2,431.75 42.5K
11:36 2,431.72 2,431.87 2,431.63 2,431.65 48.2K
11:37 2,431.68 2,431.79 2,431.02 2,431.02 41.2K
11:38 2,430.99 2,430.99 2,430.67 2,430.67 33.8K
11:39 2,430.59 2,430.59 2,429.99 2,430.18 64.0K
11:40 2,430.12 2,430.55 2,429.91 2,430.61 83.0K
11:41 2,430.51 2,431.26 2,430.51 2,431.15 69.9K
11:42 2,431.08 2,431.08 2,429.15 2,429.15 71.7K
11:43 2,429.15 2,429.62 2,429.15 2,429.57 62.7K
11:44 2,429.67 2,429.76 2,429.60 2,429.60 32.7K
11:45 2,429.59 2,429.59 2,428.36 2,428.36 57.5K
11:46 2,428.60 2,429.08 2,428.52 2,429.08 38.8K
11:47 2,428.94 2,428.94 2,428.72 2,428.81 26.2K
11:48 2,428.72 2,428.89 2,428.72 2,428.81 36.3K
11:49 2,428.73 2,428.86 2,428.47 2,428.85 48.4K
11:50 2,428.89 2,429.01 2,428.89 2,429.02 33.1K
11:51 2,429.02 2,429.19 2,428.83 2,428.84 38.1K
11:52 2,428.37 2,428.37 2,427.72 2,427.77 34.8K
11:53 2,427.90 2,428.66 2,427.90 2,428.71 51.2K
11:54 2,428.66 2,428.97 2,428.63 2,428.97 70.0K
11:55 2,428.84 2,428.87 2,428.69 2,428.78 35.9K
11:56 2,428.98 2,428.98 2,428.74 2,428.68 41.2K
11:57 2,428.67 2,429.20 2,428.67 2,429.20 41.9K
11:58 2,429.47 2,429.75 2,429.47 2,429.75 37.7K
11:59 2,429.76 2,429.76 2,429.44 2,429.52 48.7K
12:00 2,429.41 2,430.45 2,429.41 2,430.37 60.4K
12:01 2,430.43 2,430.47 2,430.13 2,430.40 85.9K
12:02 2,430.38 2,430.60 2,430.26 2,430.51 38.0K
12:03 2,430.47 2,430.56 2,430.44 2,430.36 31.4K
12:04 2,430.41 2,430.66 2,430.33 2,430.66 25.2K
12:05 2,430.61 2,431.15 2,430.61 2,431.15 38.2K
12:06 2,431.19 2,431.77 2,431.19 2,431.32 58.4K
12:07 2,431.32 2,431.40 2,431.21 2,431.40 28.4K
12:08 2,431.53 2,431.97 2,431.53 2,431.98 40.4K
12:09 2,431.99 2,432.67 2,431.99 2,432.67 37.9K
12:10 2,432.68 2,433.48 2,432.68 2,433.48 41.8K
12:11 2,433.43 2,434.19 2,433.43 2,434.10 45.4K
12:12 2,434.07 2,435.36 2,434.07 2,435.19 48.8K
12:13 2,435.00 2,435.28 2,435.00 2,435.03 38.8K
12:14 2,434.82 2,435.27 2,434.82 2,435.13 39.0K
12:15 2,435.21 2,435.38 2,435.05 2,435.05 38.7K
12:16 2,435.05 2,435.37 2,435.05 2,435.27 33.7K
12:17 2,435.28 2,435.28 2,434.94 2,434.94 64.2K
12:18 2,434.94 2,435.06 2,434.63 2,434.63 31.0K
12:19 2,434.63 2,434.63 2,434.34 2,434.44 44.0K
12:20 2,434.36 2,434.36 2,433.62 2,433.62 31.2K
12:21 2,433.62 2,433.86 2,433.62 2,433.75 28.2K
12:22 2,433.75 2,434.06 2,433.22 2,433.22 41.0K
12:23 2,433.17 2,433.65 2,433.17 2,433.65 22.1K
12:24 2,433.58 2,433.98 2,433.52 2,434.00 27.8K
12:25 2,433.98 2,434.96 2,433.98 2,434.96 35.4K
12:26 2,434.94 2,435.29 2,434.94 2,435.29 51.9K
12:27 2,435.50 2,435.78 2,435.50 2,435.82 68.1K
12:28 2,435.89 2,436.18 2,435.89 2,436.13 43.7K
12:29 2,435.87 2,436.22 2,435.87 2,435.91 89.2K
12:30 2,435.91 2,435.91 2,435.25 2,435.37 33.1K
12:31 2,435.37 2,435.55 2,435.33 2,435.56 58.7K
12:32 2,435.59 2,435.79 2,435.34 2,435.34 33.9K
12:33 2,435.18 2,435.18 2,434.72 2,434.72 35.7K
12:34 2,434.76 2,434.96 2,434.51 2,434.47 51.0K
12:35 2,434.42 2,434.66 2,434.42 2,434.61 42.0K
12:36 2,434.63 2,434.63 2,433.75 2,433.75 49.4K
12:37 2,433.39 2,434.07 2,433.39 2,433.85 68.4K
12:38 2,433.85 2,434.18 2,433.69 2,434.15 89.0K
12:39 2,434.13 2,434.32 2,433.85 2,433.85 35.4K
12:40 2,433.80 2,433.80 2,432.61 2,432.58 36.1K
12:41 2,432.56 2,432.56 2,432.14 2,432.27 52.7K
12:42 2,432.30 2,432.30 2,431.79 2,431.79 23.1K
12:43 2,431.78 2,431.86 2,431.63 2,431.60 30.9K
12:44 2,431.61 2,431.68 2,431.27 2,431.53 48.0K
12:45 2,431.48 2,432.31 2,431.48 2,432.22 64.5K
12:46 2,432.24 2,432.55 2,432.24 2,432.55 49.5K
12:47 2,432.65 2,432.87 2,432.65 2,432.90 24.4K
12:48 2,432.94 2,433.56 2,432.94 2,433.63 37.9K
12:49 2,433.63 2,433.98 2,433.63 2,433.99 27.0K
12:50 2,434.06 2,434.65 2,434.06 2,434.57 63.8K
12:51 2,434.57 2,434.82 2,434.57 2,434.78 48.1K
12:52 2,434.80 2,435.21 2,434.68 2,435.06 31.6K
12:53 2,435.12 2,435.12 2,434.92 2,435.08 46.3K
12:54 2,435.00 2,435.07 2,435.00 2,435.14 28.9K
12:55 2,435.19 2,435.19 2,434.69 2,434.69 50.9K
12:56 2,434.66 2,434.85 2,434.66 2,434.84 27.6K
12:57 2,434.87 2,434.87 2,433.78 2,433.86 42.3K
12:58 2,433.97 2,434.17 2,433.97 2,434.17 21.6K
12:59 2,434.16 2,434.35 2,434.11 2,434.36 19.2K
13:00 2,434.30 2,434.30 2,433.41 2,433.38 57.1K
13:01 2,433.39 2,433.39 2,433.24 2,433.25 53.5K
13:02 2,433.42 2,433.69 2,433.42 2,433.67 25.5K
13:03 2,433.62 2,434.41 2,433.62 2,434.44 42.8K
13:04 2,434.52 2,435.79 2,434.52 2,435.82 55.6K
13:05 2,435.78 2,435.78 2,435.30 2,435.82 43.9K
13:06 2,435.83 2,435.87 2,435.73 2,435.83 31.3K
13:07 2,435.86 2,435.99 2,435.25 2,435.99 50.8K
13:08 2,435.99 2,436.09 2,435.93 2,436.08 32.6K
13:09 2,436.08 2,436.43 2,436.08 2,436.43 19.8K
13:10 2,436.43 2,436.45 2,435.74 2,435.72 27.8K
13:11 2,435.68 2,435.78 2,435.54 2,435.57 23.5K
13:12 2,435.58 2,435.85 2,435.52 2,435.70 33.1K
13:13 2,435.72 2,435.72 2,435.05 2,435.05 44.2K
13:14 2,435.03 2,435.03 2,434.29 2,434.29 26.5K
13:15 2,434.27 2,434.27 2,433.95 2,433.95 30.5K
13:16 2,433.95 2,433.95 2,433.74 2,433.69 29.1K
13:17 2,433.58 2,433.69 2,433.43 2,433.48 35.5K
13:18 2,433.48 2,433.81 2,433.37 2,433.52 39.4K
13:19 2,433.47 2,433.47 2,431.84 2,431.84 46.7K
13:20 2,431.81 2,431.81 2,431.24 2,431.19 31.8K
13:21 2,431.19 2,431.19 2,430.82 2,430.83 43.1K
13:22 2,430.78 2,431.48 2,430.78 2,431.44 44.4K
13:23 2,431.44 2,432.58 2,431.44 2,432.44 30.1K
13:24 2,432.42 2,432.92 2,432.42 2,432.91 35.9K
13:25 2,433.13 2,433.13 2,432.19 2,432.19 30.6K
13:26 2,432.18 2,432.18 2,431.00 2,431.15 41.9K
13:27 2,431.12 2,431.12 2,431.03 2,430.96 36.9K
13:28 2,430.93 2,431.62 2,430.93 2,431.62 21.2K
13:29 2,431.66 2,431.66 2,431.32 2,431.48 86.5K
13:30 2,431.32 2,431.95 2,431.32 2,431.98 38.9K
13:31 2,431.98 2,433.00 2,431.94 2,432.94 44.1K
13:32 2,432.95 2,433.42 2,432.95 2,433.42 29.5K
13:33 2,433.50 2,434.17 2,433.50 2,434.17 16.5K
13:34 2,434.16 2,434.98 2,434.16 2,434.98 52.6K
13:35 2,435.23 2,435.35 2,435.13 2,435.35 56.8K
13:36 2,435.36 2,435.86 2,435.36 2,435.94 40.3K
13:37 2,435.99 2,435.99 2,435.53 2,435.72 73.4K
13:38 2,435.74 2,436.80 2,435.63 2,436.80 46.1K
13:39 2,436.96 2,437.47 2,436.96 2,437.47 29.2K
13:40 2,437.49 2,438.15 2,437.49 2,438.23 39.3K
13:41 2,438.54 2,439.19 2,438.54 2,439.19 30.1K
13:42 2,439.28 2,439.57 2,439.28 2,439.57 38.2K
13:43 2,439.76 2,440.12 2,439.68 2,440.10 40.5K
13:44 2,440.18 2,440.39 2,440.18 2,440.40 28.2K
13:45 2,440.35 2,440.35 2,439.83 2,440.10 58.3K
13:46 2,440.12 2,440.12 2,439.74 2,439.94 31.2K
13:47 2,440.11 2,440.40 2,440.11 2,440.40 71.7K
13:48 2,440.48 2,440.86 2,440.48 2,440.81 23.7K
13:49 2,440.77 2,440.77 2,440.50 2,440.62 40.3K
13:50 2,440.61 2,440.95 2,440.61 2,440.94 35.4K
13:51 2,440.96 2,440.96 2,440.82 2,440.97 45.9K
13:52 2,441.00 2,441.07 2,440.72 2,440.72 37.3K
13:53 2,440.72 2,440.72 2,439.68 2,439.68 38.2K
13:54 2,439.70 2,439.70 2,439.21 2,439.21 28.5K
13:55 2,439.24 2,439.90 2,439.24 2,439.93 34.3K
13:56 2,439.84 2,439.84 2,439.12 2,439.39 35.5K
13:57 2,439.41 2,439.46 2,438.68 2,438.68 24.1K
13:58 2,438.64 2,438.75 2,438.41 2,438.41 26.2K
13:59 2,438.45 2,438.56 2,438.38 2,438.62 28.9K
14:00 2,438.62 2,438.62 2,437.21 2,437.21 47.4K
14:01 2,437.10 2,437.29 2,437.03 2,437.23 53.0K
14:02 2,437.38 2,437.38 2,437.00 2,436.97 49.4K
14:03 2,436.94 2,436.94 2,435.52 2,435.66 55.0K
14:04 2,435.78 2,435.78 2,435.51 2,435.47 28.9K
14:05 2,435.66 2,435.77 2,435.61 2,435.62 40.5K
14:06 2,435.63 2,435.63 2,434.72 2,434.70 42.0K
14:07 2,434.29 2,434.29 2,433.82 2,433.80 43.1K
14:08 2,433.58 2,433.58 2,433.02 2,432.97 35.7K
14:09 2,432.94 2,432.98 2,432.23 2,432.23 49.1K
14:10 2,432.21 2,433.24 2,432.10 2,433.21 54.8K
14:11 2,433.17 2,433.59 2,433.17 2,433.21 73.5K
14:12 2,433.21 2,433.26 2,432.80 2,432.80 43.1K
14:13 2,432.73 2,433.69 2,432.73 2,433.61 62.2K
14:14 2,433.56 2,433.56 2,432.94 2,432.98 31.7K
14:15 2,432.97 2,433.43 2,432.97 2,433.31 65.6K
14:16 2,433.23 2,433.23 2,432.62 2,432.68 29.5K
14:17 2,432.72 2,432.95 2,432.72 2,432.93 57.0K
14:18 2,433.16 2,433.16 2,432.94 2,432.90 33.0K
14:19 2,433.04 2,433.97 2,433.04 2,434.03 60.8K
14:20 2,434.03 2,434.31 2,434.03 2,434.23 286.2K
14:21 2,434.01 2,434.45 2,433.83 2,434.48 51.3K
14:22 2,434.48 2,434.98 2,434.48 2,435.00 45.4K
14:23 2,435.14 2,436.16 2,435.03 2,436.03 77.8K
14:24 2,436.19 2,436.85 2,436.19 2,436.83 51.0K
14:25 2,436.86 2,437.73 2,436.75 2,437.66 54.6K
14:26 2,437.67 2,437.67 2,437.22 2,437.22 72.1K
14:27 2,437.08 2,437.31 2,437.08 2,437.07 42.8K
14:28 2,437.13 2,437.38 2,436.68 2,436.68 45.7K
14:29 2,436.72 2,436.93 2,436.64 2,436.69 54.4K
14:30 2,436.69 2,436.69 2,435.63 2,435.60 49.5K
14:31 2,435.56 2,435.98 2,435.56 2,435.98 22.2K
14:32 2,435.88 2,435.88 2,435.40 2,435.59 50.2K
14:33 2,435.60 2,435.60 2,435.41 2,435.64 25.6K
14:34 2,435.71 2,435.71 2,435.34 2,435.29 41.8K
14:35 2,435.29 2,435.36 2,435.04 2,435.04 27.4K
14:36 2,435.04 2,435.04 2,433.96 2,434.16 60.1K
14:37 2,434.24 2,434.28 2,434.24 2,434.24 23.0K
14:38 2,434.24 2,434.46 2,434.24 2,434.45 37.4K
14:39 2,434.67 2,434.78 2,434.59 2,434.59 31.8K
14:40 2,434.59 2,434.67 2,434.59 2,434.57 24.7K
14:41 2,434.60 2,434.65 2,434.46 2,434.51 28.3K
14:42 2,434.52 2,434.55 2,434.21 2,434.29 57.9K
14:43 2,434.32 2,434.32 2,433.90 2,434.16 47.6K
14:44 2,433.86 2,434.17 2,433.83 2,434.21 42.2K
14:45 2,434.23 2,434.23 2,433.59 2,433.59 42.3K
14:46 2,433.53 2,433.53 2,432.21 2,432.21 64.3K
14:47 2,432.07 2,432.76 2,431.83 2,432.63 62.9K
14:48 2,432.57 2,433.97 2,432.57 2,433.97 51.4K
14:49 2,433.97 2,434.81 2,433.97 2,434.81 65.2K
14:50 2,434.98 2,436.07 2,434.98 2,436.09 82.9K
14:51 2,436.44 2,436.77 2,436.44 2,436.81 36.7K
14:52 2,436.83 2,437.48 2,436.65 2,437.46 43.0K
14:53 2,437.77 2,437.77 2,437.64 2,437.65 44.9K
14:54 2,437.86 2,438.10 2,437.84 2,438.09 40.6K
14:55 2,438.16 2,438.16 2,437.32 2,437.32 64.7K
14:56 2,437.45 2,437.45 2,435.95 2,435.95 55.9K
14:57 2,435.94 2,435.95 2,435.94 2,435.87 27.2K
14:58 2,435.81 2,435.99 2,435.32 2,435.99 55.3K
14:59 2,435.91 2,435.91 2,435.43 2,435.52 51.4K
15:00 2,435.54 2,436.05 2,435.54 2,436.05 85.7K
15:01 2,436.10 2,436.46 2,436.10 2,436.15 55.6K
15:02 2,436.13 2,436.13 2,435.44 2,435.46 46.1K
15:03 2,435.51 2,435.67 2,435.12 2,435.18 50.6K
15:04 2,435.18 2,435.18 2,433.73 2,433.81 47.1K
15:05 2,433.77 2,433.77 2,432.83 2,432.95 45.1K
15:06 2,433.04 2,433.20 2,433.04 2,433.02 41.1K
15:07 2,432.57 2,433.19 2,432.53 2,433.17 65.9K
15:08 2,433.17 2,433.51 2,433.17 2,433.52 33.4K
15:09 2,433.47 2,433.56 2,433.09 2,433.56 71.1K
15:10 2,433.65 2,434.41 2,433.65 2,434.41 56.8K
15:11 2,434.48 2,435.45 2,434.43 2,435.50 54.0K
15:12 2,435.56 2,436.37 2,435.56 2,436.38 68.2K
15:13 2,436.39 2,436.39 2,436.13 2,436.42 67.7K
15:14 2,436.42 2,436.57 2,436.09 2,436.09 52.2K
15:15 2,436.09 2,436.09 2,434.62 2,434.62 56.7K
15:16 2,434.65 2,434.95 2,434.57 2,434.95 63.0K
15:17 2,434.81 2,435.35 2,434.81 2,435.35 90.2K
15:18 2,435.43 2,435.96 2,435.43 2,435.36 64.2K
15:19 2,435.28 2,435.85 2,435.28 2,435.86 68.7K
15:20 2,435.85 2,435.96 2,435.82 2,435.95 42.3K
15:21 2,435.90 2,436.15 2,435.39 2,435.39 103.8K
15:22 2,435.43 2,436.33 2,435.32 2,436.33 98.2K
15:23 2,436.39 2,436.39 2,435.79 2,435.78 60.3K
15:24 2,435.22 2,435.22 2,434.27 2,434.42 81.1K
15:25 2,434.53 2,434.95 2,434.53 2,434.80 77.0K
15:26 2,434.91 2,434.91 2,434.61 2,434.89 56.8K
15:27 2,434.92 2,434.99 2,434.34 2,434.30 58.1K
15:28 2,434.25 2,434.25 2,433.63 2,433.66 95.2K
15:29 2,433.61 2,433.61 2,432.73 2,432.83 102.5K
15:30 2,432.91 2,432.91 2,432.02 2,432.26 159.7K
15:31 2,432.26 2,432.26 2,431.90 2,432.20 65.5K
15:32 2,432.02 2,432.10 2,431.72 2,431.71 116.2K
15:33 2,431.53 2,431.53 2,430.82 2,430.94 98.2K
15:34 2,430.97 2,431.29 2,430.88 2,431.15 89.3K
15:35 2,431.15 2,431.39 2,431.15 2,431.22 86.0K
15:36 2,431.28 2,431.28 2,429.00 2,429.00 116.7K
15:37 2,428.84 2,429.22 2,428.70 2,428.93 98.4K
15:38 2,428.97 2,429.05 2,428.74 2,428.72 67.4K
15:39 2,428.78 2,428.78 2,428.13 2,428.59 66.2K
15:40 2,428.77 2,428.87 2,428.44 2,428.81 95.1K
15:41 2,428.90 2,431.27 2,428.90 2,431.27 182.3K
15:42 2,431.31 2,432.36 2,431.31 2,432.36 94.1K
15:43 2,432.34 2,432.34 2,430.62 2,430.62 134.4K
15:44 2,430.63 2,430.66 2,430.40 2,430.69 104.0K
15:45 2,430.70 2,432.26 2,430.62 2,432.26 105.9K
15:46 2,432.33 2,434.36 2,432.33 2,434.34 100.7K
15:47 2,434.51 2,434.98 2,434.42 2,434.36 101.7K
15:48 2,434.26 2,434.26 2,433.45 2,433.45 128.5K
15:49 2,433.29 2,434.69 2,433.29 2,434.71 141.2K
15:50 2,433.33 2,434.29 2,431.88 2,432.01 309.8K
15:51 2,432.61 2,432.61 2,431.44 2,432.35 221.9K
15:52 2,433.14 2,434.23 2,433.14 2,434.23 198.4K
15:53 2,434.37 2,435.17 2,434.37 2,435.17 173.8K
15:54 2,435.20 2,435.27 2,434.79 2,434.96 215.6K
15:55 2,434.81 2,434.81 2,432.07 2,432.07 449.5K
15:56 2,432.41 2,432.67 2,431.91 2,431.91 357.3K
15:57 2,431.02 2,431.74 2,430.70 2,431.30 457.8K
15:58 2,431.79 2,432.57 2,431.79 2,432.57 627.2K
15:59 2,432.21 2,432.88 2,431.31 2,431.30 8,466.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし