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 2,436.64 2,436.64 2,431.36 2,434.02 412.8K
09:31 2,434.14 2,437.30 2,431.75 2,431.75 68.6K
09:32 2,432.39 2,436.75 2,432.22 2,436.75 52.4K
09:33 2,436.78 2,437.65 2,436.43 2,436.70 58.3K
09:34 2,436.96 2,438.48 2,436.96 2,437.62 55.0K
09:35 2,438.13 2,438.13 2,436.28 2,436.28 68.0K
09:36 2,436.09 2,437.00 2,435.74 2,437.00 77.1K
09:37 2,437.12 2,437.12 2,435.95 2,436.53 61.4K
09:38 2,436.62 2,436.62 2,433.18 2,434.39 94.0K
09:39 2,434.33 2,434.64 2,433.74 2,434.61 68.6K
09:40 2,434.95 2,434.95 2,432.54 2,432.54 57.5K
09:41 2,432.60 2,432.60 2,430.89 2,431.10 44.1K
09:42 2,431.19 2,431.92 2,430.74 2,430.82 58.7K
09:43 2,430.96 2,431.40 2,430.78 2,430.89 46.2K
09:44 2,431.10 2,433.06 2,430.49 2,433.06 96.3K
09:45 2,432.35 2,432.96 2,431.01 2,433.04 110.6K
09:46 2,433.93 2,434.26 2,433.22 2,433.55 58.4K
09:47 2,433.61 2,434.14 2,432.80 2,434.14 39.4K
09:48 2,434.21 2,434.56 2,433.97 2,434.48 28.1K
09:49 2,434.83 2,435.35 2,434.83 2,435.20 85.3K
09:50 2,435.15 2,435.67 2,433.92 2,433.86 74.1K
09:51 2,433.07 2,433.07 2,431.53 2,431.53 70.9K
09:52 2,431.54 2,431.54 2,429.85 2,430.07 135.3K
09:53 2,430.00 2,431.38 2,430.00 2,431.38 102.6K
09:54 2,431.33 2,433.25 2,431.33 2,433.25 51.0K
09:55 2,433.54 2,434.01 2,432.83 2,432.75 81.1K
09:56 2,432.73 2,433.24 2,432.73 2,433.12 41.2K
09:57 2,433.12 2,433.25 2,432.51 2,432.82 49.7K
09:58 2,433.05 2,433.28 2,432.61 2,433.10 49.0K
09:59 2,433.37 2,433.37 2,432.37 2,433.18 81.7K
10:00 2,433.54 2,433.54 2,427.86 2,427.86 154.7K
10:01 2,427.82 2,427.95 2,426.78 2,426.78 61.9K
10:02 2,426.71 2,426.71 2,424.96 2,424.96 57.7K
10:03 2,424.21 2,425.12 2,424.11 2,425.07 54.0K
10:04 2,425.10 2,425.52 2,424.94 2,424.94 42.7K
10:05 2,424.83 2,424.83 2,423.78 2,423.78 83.4K
10:06 2,423.64 2,423.64 2,423.03 2,423.53 68.3K
10:07 2,423.51 2,423.51 2,422.39 2,422.74 137.5K
10:08 2,422.77 2,422.77 2,421.18 2,421.19 76.1K
10:09 2,420.87 2,421.17 2,420.32 2,420.33 98.3K
10:10 2,420.85 2,420.85 2,419.37 2,419.37 83.0K
10:11 2,419.72 2,420.36 2,419.72 2,420.10 68.3K
10:12 2,419.78 2,420.00 2,419.44 2,419.71 140.8K
10:13 2,419.11 2,420.12 2,418.71 2,418.71 88.9K
10:14 2,418.71 2,418.71 2,418.22 2,418.20 72.6K
10:15 2,418.65 2,419.63 2,418.28 2,419.63 39.8K
10:16 2,419.76 2,420.49 2,419.76 2,420.12 51.1K
10:17 2,419.58 2,419.81 2,419.58 2,419.75 41.8K
10:18 2,419.70 2,419.70 2,419.26 2,419.41 42.4K
10:19 2,419.46 2,419.64 2,419.40 2,419.56 28.2K
10:20 2,419.45 2,419.45 2,418.83 2,419.15 27.8K
10:21 2,419.17 2,419.17 2,418.34 2,418.51 31.7K
10:22 2,418.43 2,418.87 2,418.43 2,418.66 47.7K
10:23 2,418.76 2,419.37 2,418.73 2,419.34 36.2K
10:24 2,419.33 2,419.33 2,418.62 2,418.70 75.0K
10:25 2,418.53 2,418.53 2,417.48 2,417.50 73.7K
10:26 2,417.32 2,417.35 2,415.61 2,415.56 78.1K
10:27 2,415.14 2,415.49 2,415.14 2,415.21 40.9K
10:28 2,415.11 2,415.44 2,414.72 2,415.44 51.0K
10:29 2,415.52 2,415.52 2,414.56 2,414.79 41.7K
10:30 2,414.70 2,415.42 2,414.70 2,415.22 87.5K
10:31 2,415.53 2,417.19 2,415.53 2,417.19 52.0K
10:32 2,417.24 2,417.39 2,416.85 2,416.85 46.6K
10:33 2,416.92 2,418.01 2,416.92 2,418.01 64.4K
10:34 2,417.85 2,417.85 2,417.62 2,417.71 43.8K
10:35 2,417.61 2,417.96 2,417.30 2,417.96 57.3K
10:36 2,417.98 2,418.46 2,417.93 2,418.48 54.9K
10:37 2,418.51 2,418.90 2,418.51 2,418.90 55.9K
10:38 2,418.68 2,419.09 2,418.20 2,418.46 121.8K
10:39 2,418.64 2,419.35 2,418.64 2,419.35 52.3K
10:40 2,419.39 2,420.08 2,419.39 2,420.08 46.0K
10:41 2,420.27 2,420.27 2,419.81 2,419.81 62.4K
10:42 2,419.79 2,420.08 2,419.64 2,419.66 43.6K
10:43 2,419.51 2,419.89 2,419.43 2,419.44 57.4K
10:44 2,419.43 2,419.67 2,419.27 2,419.27 59.5K
10:45 2,419.29 2,420.35 2,418.90 2,420.35 70.0K
10:46 2,420.28 2,420.43 2,419.24 2,419.24 50.1K
10:47 2,418.99 2,418.99 2,418.22 2,418.54 47.9K
10:48 2,418.56 2,418.86 2,418.33 2,418.33 49.1K
10:49 2,418.49 2,418.49 2,417.54 2,417.54 58.8K
10:50 2,416.89 2,417.16 2,416.89 2,417.02 55.7K
10:51 2,417.16 2,417.92 2,417.16 2,417.91 61.0K
10:52 2,417.94 2,418.46 2,417.94 2,418.39 68.7K
10:53 2,418.30 2,418.30 2,418.04 2,418.01 29.6K
10:54 2,418.06 2,418.06 2,417.70 2,417.84 45.8K
10:55 2,417.96 2,418.19 2,417.94 2,418.17 51.0K
10:56 2,418.46 2,418.90 2,418.46 2,418.87 92.1K
10:57 2,418.79 2,419.49 2,418.79 2,419.49 39.3K
10:58 2,419.37 2,419.83 2,419.19 2,419.24 44.1K
10:59 2,419.16 2,419.72 2,418.79 2,418.79 95.9K
11:00 2,419.01 2,419.01 2,417.69 2,418.38 81.5K
11:01 2,418.32 2,418.68 2,417.82 2,418.09 52.4K
11:02 2,418.11 2,418.17 2,417.45 2,417.51 46.8K
11:03 2,417.50 2,418.57 2,417.50 2,418.57 70.0K
11:04 2,418.41 2,418.89 2,417.37 2,417.37 50.7K
11:05 2,417.47 2,418.33 2,417.47 2,418.33 369.6K
11:06 2,418.34 2,419.32 2,418.34 2,419.32 54.7K
11:07 2,419.32 2,419.60 2,419.32 2,419.25 42.1K
11:08 2,419.27 2,419.27 2,418.40 2,418.54 39.9K
11:09 2,418.64 2,419.95 2,418.64 2,419.85 67.0K
11:10 2,419.75 2,419.85 2,419.24 2,419.53 45.3K
11:11 2,419.53 2,419.69 2,418.70 2,418.71 38.9K
11:12 2,418.76 2,418.76 2,416.40 2,416.40 98.3K
11:13 2,415.80 2,415.90 2,415.26 2,415.26 42.5K
11:14 2,415.24 2,415.85 2,415.24 2,415.59 59.3K
11:15 2,415.56 2,415.56 2,414.31 2,414.39 50.2K
11:16 2,414.73 2,414.80 2,413.88 2,413.88 55.2K
11:17 2,413.74 2,413.95 2,413.33 2,413.99 44.3K
11:18 2,414.05 2,414.05 2,413.13 2,413.52 78.1K
11:19 2,413.41 2,413.41 2,412.70 2,413.42 111.7K
11:20 2,413.51 2,414.27 2,413.18 2,414.27 67.5K
11:21 2,414.33 2,415.50 2,414.33 2,415.40 69.3K
11:22 2,415.28 2,415.28 2,414.77 2,414.84 63.8K
11:23 2,414.85 2,415.10 2,414.60 2,414.65 40.3K
11:24 2,414.65 2,414.65 2,414.52 2,414.59 58.1K
11:25 2,414.57 2,415.25 2,414.41 2,415.23 46.5K
11:26 2,415.22 2,415.27 2,415.14 2,415.14 43.9K
11:27 2,415.11 2,415.11 2,414.34 2,414.51 108.6K
11:28 2,414.53 2,414.81 2,414.32 2,414.44 101.5K
11:29 2,414.40 2,414.68 2,414.08 2,414.09 108.8K
11:30 2,413.78 2,413.78 2,413.42 2,413.42 134.3K
11:31 2,413.32 2,413.62 2,413.20 2,413.64 39.6K
11:32 2,413.84 2,413.99 2,413.53 2,413.52 36.5K
11:33 2,413.49 2,413.49 2,413.42 2,413.38 26.4K
11:34 2,413.37 2,413.91 2,413.37 2,413.55 43.4K
11:35 2,413.38 2,414.37 2,413.38 2,414.40 59.9K
11:36 2,414.26 2,415.35 2,414.26 2,415.25 58.4K
11:37 2,415.21 2,415.26 2,414.51 2,414.54 45.4K
11:38 2,414.57 2,414.67 2,414.26 2,414.43 43.1K
11:39 2,414.42 2,414.55 2,413.91 2,414.26 63.2K
11:40 2,414.34 2,414.77 2,414.34 2,414.73 37.6K
11:41 2,414.67 2,414.67 2,414.15 2,414.42 32.6K
11:42 2,414.41 2,414.41 2,413.21 2,413.17 41.8K
11:43 2,413.18 2,413.18 2,412.84 2,412.96 38.1K
11:44 2,413.06 2,413.73 2,413.06 2,413.59 29.2K
11:45 2,413.73 2,414.47 2,413.73 2,414.53 38.0K
11:46 2,414.68 2,414.68 2,414.04 2,414.01 39.3K
11:47 2,413.92 2,414.28 2,413.92 2,414.27 28.4K
11:48 2,414.23 2,414.26 2,414.11 2,414.11 13.5K
11:49 2,414.20 2,414.60 2,414.20 2,414.61 34.9K
11:50 2,414.61 2,414.83 2,414.26 2,414.27 31.3K
11:51 2,414.30 2,415.00 2,414.06 2,415.00 39.9K
11:52 2,414.81 2,416.12 2,414.81 2,416.12 39.2K
11:53 2,416.22 2,416.91 2,416.22 2,416.91 33.4K
11:54 2,417.02 2,417.21 2,417.02 2,417.17 28.8K
11:55 2,417.08 2,417.61 2,417.08 2,417.61 30.8K
11:56 2,417.66 2,417.75 2,417.64 2,417.69 14.7K
11:57 2,417.69 2,418.21 2,417.69 2,418.21 32.1K
11:58 2,418.41 2,418.75 2,418.41 2,418.79 46.1K
11:59 2,418.83 2,419.35 2,418.83 2,419.28 24.4K
12:00 2,419.19 2,420.03 2,419.19 2,420.00 34.5K
12:01 2,419.97 2,420.08 2,419.84 2,420.11 25.9K
12:02 2,420.18 2,420.18 2,419.86 2,420.10 16.5K
12:03 2,419.98 2,419.98 2,419.66 2,419.77 44.7K
12:04 2,419.79 2,420.78 2,419.79 2,420.79 39.6K
12:05 2,420.68 2,420.80 2,420.31 2,420.31 40.2K
12:06 2,420.31 2,420.58 2,420.31 2,420.50 32.3K
12:07 2,420.51 2,421.34 2,420.44 2,421.18 49.3K
12:08 2,421.22 2,421.25 2,421.02 2,421.12 37.7K
12:09 2,421.16 2,421.16 2,420.84 2,420.92 38.7K
12:10 2,420.89 2,421.22 2,420.84 2,420.89 35.3K
12:11 2,420.93 2,420.97 2,419.72 2,419.87 45.5K
12:12 2,420.01 2,420.01 2,419.91 2,419.88 26.5K
12:13 2,419.83 2,419.83 2,418.93 2,418.90 33.6K
12:14 2,418.88 2,418.88 2,418.40 2,418.50 59.6K
12:15 2,418.51 2,418.51 2,418.18 2,418.51 34.3K
12:16 2,418.46 2,419.25 2,418.46 2,419.25 26.7K
12:17 2,419.25 2,419.35 2,419.12 2,419.09 23.4K
12:18 2,419.08 2,419.45 2,419.08 2,419.37 44.8K
12:19 2,419.38 2,419.38 2,418.15 2,418.15 57.0K
12:20 2,418.18 2,418.52 2,417.94 2,417.93 22.5K
12:21 2,417.96 2,417.96 2,417.65 2,417.74 40.3K
12:22 2,417.73 2,417.73 2,416.92 2,417.00 35.9K
12:23 2,417.07 2,417.43 2,417.07 2,417.19 23.6K
12:24 2,417.25 2,417.38 2,417.24 2,417.17 27.8K
12:25 2,417.19 2,417.19 2,416.11 2,416.23 40.3K
12:26 2,416.18 2,416.18 2,415.22 2,415.77 31.8K
12:27 2,415.72 2,415.92 2,415.62 2,415.85 35.4K
12:28 2,415.74 2,415.74 2,415.29 2,415.34 26.2K
12:29 2,415.33 2,415.35 2,414.34 2,414.27 57.9K
12:30 2,414.26 2,414.53 2,414.24 2,414.21 60.6K
12:31 2,414.36 2,414.45 2,414.33 2,414.28 29.1K
12:32 2,414.01 2,414.13 2,413.68 2,413.68 24.7K
12:33 2,413.68 2,413.88 2,413.63 2,413.57 30.8K
12:34 2,413.49 2,413.95 2,413.49 2,413.73 43.1K
12:35 2,413.70 2,413.76 2,413.41 2,413.37 66.0K
12:36 2,413.37 2,413.45 2,413.33 2,413.33 28.3K
12:37 2,413.32 2,414.91 2,413.32 2,414.94 59.7K
12:38 2,414.92 2,415.25 2,414.92 2,415.25 25.6K
12:39 2,415.31 2,415.94 2,415.31 2,415.94 33.1K
12:40 2,416.05 2,416.30 2,415.93 2,416.10 28.9K
12:41 2,416.08 2,416.22 2,416.04 2,415.99 33.3K
12:42 2,415.86 2,415.86 2,415.70 2,415.79 22.4K
12:43 2,415.76 2,415.97 2,415.73 2,415.97 25.7K
12:44 2,415.96 2,416.05 2,415.96 2,416.05 57.0K
12:45 2,415.80 2,416.27 2,415.80 2,416.27 25.9K
12:46 2,416.27 2,416.92 2,416.27 2,416.39 103.7K
12:47 2,416.38 2,416.87 2,416.38 2,416.89 32.5K
12:48 2,416.99 2,417.10 2,416.57 2,416.58 28.5K
12:49 2,416.55 2,416.68 2,415.83 2,415.75 34.9K
12:50 2,415.89 2,415.89 2,415.41 2,415.73 37.9K
12:51 2,415.81 2,416.46 2,415.73 2,416.46 31.4K
12:52 2,416.49 2,417.38 2,416.49 2,417.38 47.1K
12:53 2,417.43 2,417.85 2,417.43 2,417.84 38.6K
12:54 2,417.86 2,418.28 2,417.84 2,418.28 43.2K
12:55 2,418.29 2,418.37 2,417.99 2,418.04 20.9K
12:56 2,418.05 2,418.05 2,416.49 2,417.11 109.2K
12:57 2,417.12 2,417.16 2,417.02 2,417.10 23.0K
12:58 2,417.10 2,417.10 2,416.83 2,416.91 20.0K
12:59 2,416.89 2,417.21 2,416.84 2,417.21 34.8K
13:00 2,416.97 2,417.64 2,416.97 2,417.64 55.0K
13:01 2,417.70 2,418.21 2,417.70 2,417.84 29.3K
13:02 2,417.80 2,417.95 2,417.42 2,417.42 35.4K
13:03 2,417.30 2,417.30 2,416.52 2,416.51 41.2K
13:04 2,415.62 2,415.62 2,415.24 2,415.40 44.0K
13:05 2,415.32 2,415.40 2,415.23 2,415.26 18.8K
13:06 2,415.25 2,415.25 2,414.94 2,415.10 28.2K
13:07 2,415.04 2,415.14 2,414.17 2,414.17 60.1K
13:08 2,414.19 2,414.19 2,413.97 2,414.19 33.8K
13:09 2,414.32 2,414.54 2,414.14 2,414.54 28.6K
13:10 2,414.56 2,414.56 2,414.35 2,414.35 20.6K
13:11 2,414.32 2,414.41 2,412.73 2,412.66 44.6K
13:12 2,412.54 2,412.93 2,412.54 2,412.91 32.2K
13:13 2,412.96 2,413.15 2,412.96 2,412.97 25.7K
13:14 2,413.09 2,413.47 2,413.02 2,413.47 23.9K
13:15 2,413.52 2,413.67 2,413.30 2,413.26 22.2K
13:16 2,413.26 2,413.26 2,412.93 2,412.92 19.4K
13:17 2,412.86 2,412.86 2,412.43 2,412.72 28.7K
13:18 2,412.97 2,413.51 2,412.87 2,413.46 35.9K
13:19 2,413.44 2,413.81 2,413.44 2,413.84 33.6K
13:20 2,413.75 2,413.75 2,413.24 2,413.36 30.7K
13:21 2,413.37 2,413.56 2,413.04 2,413.04 32.0K
13:22 2,413.09 2,413.36 2,412.93 2,413.36 30.3K
13:23 2,413.33 2,413.66 2,413.33 2,413.66 48.7K
13:24 2,413.64 2,413.64 2,413.42 2,413.41 20.1K
13:25 2,413.59 2,413.78 2,413.59 2,413.72 22.8K
13:26 2,413.62 2,413.67 2,413.44 2,413.35 20.7K
13:27 2,413.27 2,413.78 2,413.14 2,413.78 61.6K
13:28 2,413.75 2,413.75 2,413.52 2,413.50 22.1K
13:29 2,413.43 2,413.43 2,413.33 2,413.40 21.5K
13:30 2,413.43 2,413.57 2,413.27 2,413.27 40.7K
13:31 2,413.20 2,413.55 2,413.12 2,413.55 39.7K
13:32 2,413.44 2,413.69 2,413.44 2,413.70 23.7K
13:33 2,413.72 2,413.76 2,413.61 2,413.71 32.8K
13:34 2,413.69 2,413.90 2,413.69 2,413.94 28.6K
13:35 2,413.93 2,413.93 2,413.72 2,413.86 44.1K
13:36 2,414.05 2,414.67 2,414.05 2,414.70 45.4K
13:37 2,414.68 2,414.77 2,414.63 2,414.79 17.9K
13:38 2,414.79 2,415.65 2,414.79 2,415.59 42.9K
13:39 2,415.63 2,415.97 2,415.63 2,415.96 25.3K
13:40 2,415.95 2,416.12 2,415.81 2,415.89 31.7K
13:41 2,415.92 2,415.99 2,415.54 2,415.62 41.7K
13:42 2,415.45 2,415.45 2,415.28 2,415.26 25.4K
13:43 2,415.33 2,415.37 2,415.33 2,415.29 36.2K
13:44 2,415.43 2,415.66 2,415.22 2,415.15 64.8K
13:45 2,415.06 2,415.06 2,414.89 2,415.09 41.4K
13:46 2,415.10 2,415.28 2,415.02 2,415.23 34.9K
13:47 2,415.23 2,415.23 2,414.84 2,415.10 75.4K
13:48 2,415.24 2,415.50 2,415.24 2,415.50 19.8K
13:49 2,415.46 2,415.46 2,415.21 2,415.20 28.2K
13:50 2,415.40 2,415.40 2,414.32 2,414.32 76.2K
13:51 2,414.20 2,414.20 2,413.44 2,413.71 42.0K
13:52 2,413.72 2,413.72 2,413.44 2,413.43 27.2K
13:53 2,413.47 2,414.28 2,413.47 2,414.12 53.3K
13:54 2,414.14 2,414.33 2,414.00 2,414.13 36.2K
13:55 2,414.11 2,414.85 2,414.03 2,414.85 50.8K
13:56 2,414.33 2,414.57 2,414.33 2,414.59 27.2K
13:57 2,414.57 2,414.98 2,414.48 2,414.87 28.6K
13:58 2,414.86 2,415.25 2,414.86 2,415.25 21.3K
13:59 2,415.27 2,415.27 2,414.90 2,414.93 42.6K
14:00 2,414.75 2,414.75 2,413.76 2,413.78 49.9K
14:01 2,413.76 2,414.57 2,413.70 2,414.49 46.2K
14:02 2,414.49 2,415.23 2,414.49 2,415.20 49.6K
14:03 2,415.25 2,415.36 2,415.14 2,415.12 34.5K
14:04 2,415.12 2,415.12 2,414.63 2,414.70 34.8K
14:05 2,414.76 2,414.76 2,414.10 2,414.10 42.4K
14:06 2,414.10 2,414.25 2,414.10 2,414.18 33.7K
14:07 2,414.19 2,414.45 2,414.19 2,414.50 37.0K
14:08 2,414.55 2,414.55 2,413.91 2,413.93 50.5K
14:09 2,413.88 2,413.88 2,412.74 2,412.74 74.1K
14:10 2,412.68 2,412.68 2,412.04 2,412.04 39.3K
14:11 2,412.00 2,412.00 2,411.39 2,411.63 57.6K
14:12 2,411.63 2,411.63 2,411.04 2,411.15 62.6K
14:13 2,411.21 2,411.91 2,411.21 2,411.79 51.8K
14:14 2,411.75 2,411.75 2,411.33 2,411.45 31.5K
14:15 2,411.47 2,412.29 2,411.47 2,412.29 113.6K
14:16 2,412.24 2,412.76 2,412.24 2,412.41 54.9K
14:17 2,412.31 2,412.37 2,411.81 2,411.81 31.5K
14:18 2,411.64 2,411.65 2,411.64 2,411.61 26.1K
14:19 2,411.43 2,411.45 2,411.15 2,411.20 51.2K
14:20 2,411.23 2,411.23 2,410.32 2,410.41 58.3K
14:21 2,410.29 2,410.40 2,409.99 2,410.04 54.6K
14:22 2,410.15 2,410.80 2,410.15 2,410.80 122.9K
14:23 2,410.79 2,411.31 2,410.79 2,411.32 36.8K
14:24 2,411.44 2,411.44 2,410.88 2,410.88 28.4K
14:25 2,410.85 2,410.85 2,410.73 2,410.66 38.6K
14:26 2,410.66 2,410.88 2,410.41 2,410.73 40.2K
14:27 2,410.72 2,410.72 2,410.07 2,410.07 31.0K
14:28 2,410.11 2,410.25 2,409.99 2,410.08 48.2K
14:29 2,410.12 2,410.75 2,410.12 2,410.75 39.2K
14:30 2,410.79 2,411.57 2,410.79 2,411.21 102.0K
14:31 2,411.39 2,411.80 2,411.39 2,411.76 42.6K
14:32 2,411.75 2,412.99 2,411.74 2,412.99 58.0K
14:33 2,412.99 2,413.45 2,412.99 2,413.37 40.6K
14:34 2,413.34 2,413.80 2,413.34 2,413.59 98.5K
14:35 2,413.53 2,413.65 2,413.29 2,413.27 114.0K
14:36 2,413.32 2,413.32 2,412.81 2,413.03 40.1K
14:37 2,413.06 2,413.06 2,412.59 2,412.59 46.0K
14:38 2,412.59 2,412.59 2,412.34 2,412.38 66.9K
14:39 2,412.33 2,412.35 2,411.93 2,411.93 50.6K
14:40 2,412.04 2,412.83 2,412.04 2,412.65 55.8K
14:41 2,412.73 2,413.74 2,412.73 2,413.74 52.0K
14:42 2,413.76 2,414.31 2,413.76 2,414.10 35.5K
14:43 2,414.11 2,414.51 2,413.91 2,414.54 35.0K
14:44 2,414.62 2,414.68 2,414.24 2,414.31 46.7K
14:45 2,414.32 2,414.46 2,414.32 2,414.50 38.7K
14:46 2,414.41 2,414.59 2,414.41 2,414.53 53.2K
14:47 2,414.53 2,414.77 2,414.42 2,414.60 49.7K
14:48 2,414.44 2,414.75 2,414.44 2,414.73 97.2K
14:49 2,414.75 2,415.60 2,414.75 2,415.60 43.3K
14:50 2,415.33 2,416.45 2,415.33 2,416.51 110.3K
14:51 2,416.52 2,416.92 2,416.33 2,416.92 44.7K
14:52 2,416.90 2,417.65 2,416.90 2,417.62 36.8K
14:53 2,417.58 2,417.81 2,417.33 2,417.76 52.3K
14:54 2,417.76 2,417.76 2,417.58 2,417.55 54.5K
14:55 2,417.75 2,417.75 2,417.53 2,417.53 63.7K
14:56 2,417.53 2,417.53 2,416.86 2,416.86 89.0K
14:57 2,416.80 2,416.85 2,416.54 2,416.93 60.0K
14:58 2,416.91 2,417.08 2,416.82 2,417.07 87.8K
14:59 2,417.14 2,417.14 2,416.93 2,416.86 40.7K
15:00 2,416.80 2,416.80 2,416.44 2,416.44 41.0K
15:01 2,416.36 2,416.36 2,415.59 2,415.88 59.5K
15:02 2,415.90 2,415.90 2,415.12 2,415.10 54.7K
15:03 2,415.07 2,415.37 2,415.02 2,415.30 49.6K
15:04 2,415.45 2,416.29 2,415.45 2,416.29 62.2K
15:05 2,416.33 2,416.65 2,416.21 2,416.50 35.9K
15:06 2,416.51 2,416.86 2,416.38 2,416.87 85.3K
15:07 2,416.89 2,416.89 2,416.73 2,416.83 42.9K
15:08 2,416.96 2,416.96 2,415.94 2,415.94 88.8K
15:09 2,415.93 2,415.93 2,414.94 2,414.97 92.7K
15:10 2,415.19 2,415.56 2,414.91 2,414.99 73.1K
15:11 2,415.04 2,415.23 2,415.04 2,415.20 42.1K
15:12 2,415.25 2,415.77 2,415.25 2,415.69 50.2K
15:13 2,415.70 2,415.85 2,415.64 2,415.83 50.0K
15:14 2,415.77 2,416.06 2,415.72 2,416.06 81.9K
15:15 2,416.03 2,416.27 2,416.03 2,416.27 51.1K
15:16 2,416.25 2,416.85 2,416.25 2,416.88 83.8K
15:17 2,417.10 2,417.10 2,416.42 2,416.39 85.3K
15:18 2,416.47 2,416.47 2,415.64 2,415.67 66.9K
15:19 2,415.66 2,415.66 2,415.28 2,415.25 68.4K
15:20 2,415.19 2,415.27 2,414.76 2,414.76 79.6K
15:21 2,414.74 2,415.45 2,414.74 2,415.40 73.7K
15:22 2,415.36 2,415.36 2,414.86 2,415.01 92.2K
15:23 2,414.86 2,414.86 2,414.42 2,414.46 82.7K
15:24 2,414.47 2,414.47 2,413.77 2,413.81 89.1K
15:25 2,413.62 2,413.62 2,413.09 2,413.10 61.3K
15:26 2,413.14 2,413.17 2,412.01 2,412.01 83.5K
15:27 2,411.78 2,412.02 2,411.42 2,411.42 106.0K
15:28 2,411.41 2,412.28 2,411.19 2,412.34 81.9K
15:29 2,412.29 2,412.29 2,411.93 2,412.16 58.5K
15:30 2,412.14 2,412.38 2,411.99 2,412.04 149.0K
15:31 2,411.89 2,411.89 2,411.61 2,411.67 170.0K
15:32 2,411.69 2,411.84 2,410.86 2,410.86 107.9K
15:33 2,410.83 2,411.05 2,410.71 2,410.76 104.0K
15:34 2,410.78 2,410.78 2,409.74 2,409.67 82.1K
15:35 2,409.67 2,410.18 2,409.67 2,410.03 118.3K
15:36 2,409.97 2,409.97 2,409.26 2,409.40 173.6K
15:37 2,409.38 2,409.38 2,408.32 2,408.53 150.0K
15:38 2,408.70 2,409.87 2,408.70 2,409.80 122.8K
15:39 2,409.78 2,410.07 2,409.12 2,409.28 82.2K
15:40 2,409.19 2,410.50 2,409.19 2,410.50 128.5K
15:41 2,410.62 2,412.45 2,410.62 2,412.45 124.3K
15:42 2,412.53 2,412.98 2,412.53 2,412.93 115.7K
15:43 2,412.99 2,413.46 2,412.92 2,413.46 99.1K
15:44 2,413.75 2,414.80 2,413.67 2,414.80 151.4K
15:45 2,414.69 2,416.48 2,414.69 2,416.52 150.0K
15:46 2,416.68 2,417.53 2,416.64 2,417.53 169.7K
15:47 2,417.55 2,417.55 2,417.01 2,417.05 147.3K
15:48 2,417.05 2,417.18 2,416.38 2,416.36 162.1K
15:49 2,416.55 2,416.55 2,415.93 2,416.50 224.3K
15:50 2,416.71 2,418.47 2,416.71 2,417.08 342.8K
15:51 2,417.29 2,417.60 2,417.02 2,417.60 244.7K
15:52 2,417.55 2,417.78 2,416.74 2,417.83 196.9K
15:53 2,418.10 2,418.48 2,417.94 2,418.22 253.3K
15:54 2,418.21 2,418.63 2,417.89 2,418.55 271.2K
15:55 2,417.12 2,417.12 2,415.63 2,416.75 688.1K
15:56 2,416.50 2,416.97 2,415.71 2,416.90 501.8K
15:57 2,416.66 2,416.66 2,413.92 2,414.09 619.3K
15:58 2,414.11 2,414.48 2,414.04 2,414.48 772.2K
15:59 2,414.48 2,414.48 2,413.22 2,414.10 8,628.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし