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 2,398.10 2,399.41 2,396.64 2,397.15 630.6K
09:31 2,398.08 2,398.08 2,396.13 2,397.35 92.0K
09:32 2,398.02 2,400.69 2,398.02 2,398.47 70.6K
09:33 2,398.39 2,398.62 2,394.65 2,394.99 73.6K
09:34 2,395.78 2,396.90 2,395.43 2,396.20 82.5K
09:35 2,394.85 2,397.60 2,394.26 2,397.14 76.7K
09:36 2,396.90 2,398.59 2,396.81 2,398.59 70.3K
09:37 2,399.09 2,399.95 2,398.83 2,399.63 49.7K
09:38 2,399.75 2,400.61 2,399.60 2,399.99 64.8K
09:39 2,399.82 2,399.82 2,396.40 2,397.12 64.9K
09:40 2,396.83 2,397.67 2,396.73 2,397.67 79.2K
09:41 2,397.51 2,397.51 2,396.22 2,396.50 65.1K
09:42 2,396.29 2,396.29 2,394.60 2,394.90 179.2K
09:43 2,395.31 2,399.06 2,395.06 2,399.06 151.0K
09:44 2,398.37 2,398.37 2,396.29 2,396.29 72.3K
09:45 2,395.51 2,396.14 2,393.13 2,396.14 249.8K
09:46 2,395.94 2,396.59 2,394.98 2,396.56 87.2K
09:47 2,396.85 2,396.85 2,395.08 2,395.18 81.3K
09:48 2,395.57 2,396.53 2,395.46 2,396.53 56.4K
09:49 2,396.42 2,397.98 2,396.42 2,397.98 45.6K
09:50 2,397.63 2,401.65 2,397.63 2,401.54 117.1K
09:51 2,401.67 2,403.81 2,401.44 2,403.51 65.5K
09:52 2,403.51 2,403.51 2,402.87 2,403.53 73.4K
09:53 2,403.70 2,403.88 2,403.48 2,403.88 56.6K
09:54 2,404.08 2,404.59 2,402.97 2,403.11 123.6K
09:55 2,402.96 2,402.96 2,401.35 2,402.03 57.1K
09:56 2,401.91 2,402.06 2,401.40 2,401.40 59.7K
09:57 2,401.74 2,401.98 2,400.40 2,401.69 88.0K
09:58 2,401.67 2,402.39 2,401.50 2,402.37 51.8K
09:59 2,402.40 2,405.12 2,402.24 2,405.12 82.7K
10:00 2,405.35 2,408.11 2,405.35 2,407.88 116.1K
10:01 2,407.19 2,408.59 2,407.19 2,407.83 65.9K
10:02 2,408.31 2,408.37 2,406.76 2,406.76 80.2K
10:03 2,406.83 2,407.32 2,406.28 2,407.32 81.8K
10:04 2,407.57 2,408.38 2,407.49 2,408.05 82.1K
10:05 2,407.83 2,408.22 2,407.53 2,407.65 88.0K
10:06 2,407.85 2,408.66 2,407.81 2,408.16 78.0K
10:07 2,408.43 2,408.43 2,407.71 2,407.96 58.6K
10:08 2,407.97 2,408.58 2,407.71 2,408.51 83.0K
10:09 2,408.57 2,409.06 2,408.57 2,408.69 60.9K
10:10 2,408.08 2,408.99 2,407.99 2,408.75 96.5K
10:11 2,408.84 2,408.97 2,408.53 2,408.50 78.5K
10:12 2,408.55 2,409.61 2,408.36 2,409.61 80.6K
10:13 2,410.33 2,411.33 2,410.33 2,411.06 82.4K
10:14 2,411.08 2,411.60 2,410.82 2,410.93 98.0K
10:15 2,410.90 2,411.87 2,410.90 2,411.64 81.5K
10:16 2,411.57 2,412.76 2,411.57 2,412.76 68.3K
10:17 2,413.16 2,413.66 2,412.50 2,413.64 93.3K
10:18 2,413.64 2,414.89 2,413.44 2,414.89 59.5K
10:19 2,415.19 2,415.91 2,414.86 2,415.93 62.9K
10:20 2,415.96 2,416.16 2,415.90 2,416.06 64.3K
10:21 2,416.05 2,416.05 2,414.90 2,414.86 62.0K
10:22 2,414.90 2,414.98 2,414.06 2,414.87 82.7K
10:23 2,414.95 2,415.93 2,414.90 2,414.89 86.0K
10:24 2,414.87 2,416.39 2,414.87 2,416.44 73.0K
10:25 2,416.51 2,419.01 2,416.51 2,419.01 84.8K
10:26 2,418.90 2,418.90 2,418.62 2,418.63 64.1K
10:27 2,418.62 2,419.23 2,418.25 2,418.84 137.0K
10:28 2,418.76 2,418.76 2,418.00 2,418.08 60.7K
10:29 2,418.08 2,418.61 2,418.00 2,418.51 64.8K
10:30 2,418.42 2,419.11 2,418.42 2,419.13 61.9K
10:31 2,419.17 2,419.87 2,419.12 2,419.16 74.0K
10:32 2,419.22 2,419.33 2,418.42 2,418.57 109.2K
10:33 2,418.43 2,418.98 2,418.43 2,418.71 71.3K
10:34 2,418.73 2,419.01 2,418.51 2,418.61 48.9K
10:35 2,418.58 2,418.58 2,417.67 2,418.00 100.7K
10:36 2,418.26 2,418.38 2,418.01 2,418.01 53.2K
10:37 2,418.02 2,418.02 2,417.13 2,417.75 96.1K
10:38 2,417.78 2,417.78 2,416.61 2,416.61 76.2K
10:39 2,416.62 2,416.69 2,414.93 2,415.05 101.6K
10:40 2,415.27 2,415.62 2,414.62 2,414.62 133.1K
10:41 2,414.09 2,414.09 2,412.85 2,412.95 90.7K
10:42 2,412.96 2,414.18 2,412.96 2,414.12 55.9K
10:43 2,414.02 2,414.02 2,413.08 2,413.41 59.0K
10:44 2,413.28 2,413.28 2,411.67 2,411.70 62.4K
10:45 2,411.45 2,411.45 2,410.94 2,411.42 55.1K
10:46 2,411.61 2,411.68 2,411.21 2,411.32 60.8K
10:47 2,411.32 2,413.17 2,411.32 2,412.45 134.6K
10:48 2,412.42 2,413.40 2,412.42 2,413.23 61.0K
10:49 2,413.83 2,414.26 2,413.42 2,413.42 98.2K
10:50 2,412.81 2,412.81 2,411.01 2,411.05 117.9K
10:51 2,410.90 2,411.06 2,410.54 2,411.06 77.4K
10:52 2,410.79 2,410.79 2,409.96 2,410.47 100.4K
10:53 2,409.97 2,410.68 2,409.56 2,410.69 54.8K
10:54 2,410.67 2,410.85 2,410.24 2,410.32 40.9K
10:55 2,410.31 2,410.31 2,409.66 2,409.96 79.5K
10:56 2,409.94 2,410.56 2,409.94 2,409.92 118.8K
10:57 2,409.93 2,410.07 2,409.82 2,410.07 82.2K
10:58 2,410.15 2,410.77 2,410.15 2,410.40 54.0K
10:59 2,410.38 2,410.76 2,410.38 2,410.36 53.2K
11:00 2,410.50 2,411.68 2,410.50 2,411.68 69.1K
11:01 2,411.81 2,412.92 2,411.81 2,412.01 96.1K
11:02 2,412.01 2,412.01 2,411.32 2,411.28 65.1K
11:03 2,411.25 2,411.37 2,409.52 2,409.94 77.8K
11:04 2,410.26 2,410.26 2,408.77 2,408.77 97.7K
11:05 2,409.05 2,409.15 2,408.43 2,409.18 86.5K
11:06 2,408.09 2,409.30 2,407.48 2,409.02 141.1K
11:07 2,408.81 2,408.81 2,407.19 2,407.29 83.5K
11:08 2,407.20 2,407.37 2,406.58 2,406.58 66.7K
11:09 2,406.57 2,406.67 2,405.83 2,405.83 72.6K
11:10 2,405.82 2,406.03 2,405.02 2,405.11 59.0K
11:11 2,405.25 2,405.49 2,404.61 2,405.43 63.1K
11:12 2,405.46 2,405.76 2,405.43 2,405.38 40.6K
11:13 2,405.38 2,405.69 2,405.38 2,405.41 34.4K
11:14 2,405.43 2,406.73 2,405.43 2,406.73 64.6K
11:15 2,406.96 2,408.45 2,406.96 2,408.45 70.8K
11:16 2,408.16 2,409.66 2,408.16 2,409.63 57.5K
11:17 2,409.62 2,409.62 2,409.23 2,409.31 59.0K
11:18 2,409.35 2,410.40 2,409.35 2,410.32 44.9K
11:19 2,410.40 2,411.83 2,410.40 2,411.83 105.0K
11:20 2,412.17 2,414.66 2,412.17 2,414.66 110.7K
11:21 2,414.70 2,414.79 2,413.85 2,413.85 32.7K
11:22 2,413.85 2,413.85 2,412.66 2,412.67 82.0K
11:23 2,412.67 2,412.67 2,411.70 2,411.97 61.2K
11:24 2,411.88 2,412.45 2,411.88 2,412.19 39.5K
11:25 2,411.96 2,411.96 2,411.54 2,411.93 69.0K
11:26 2,411.97 2,412.77 2,411.97 2,412.77 55.5K
11:27 2,412.78 2,412.78 2,412.30 2,412.55 56.3K
11:28 2,412.29 2,412.29 2,411.38 2,411.49 97.1K
11:29 2,411.49 2,411.59 2,411.38 2,411.38 125.6K
11:30 2,411.03 2,411.86 2,411.03 2,411.60 121.8K
11:31 2,411.57 2,412.86 2,411.57 2,412.83 122.0K
11:32 2,412.69 2,413.09 2,412.63 2,412.56 49.3K
11:33 2,412.66 2,412.66 2,411.92 2,411.88 49.3K
11:34 2,411.97 2,412.06 2,410.93 2,410.93 93.3K
11:35 2,410.96 2,411.41 2,410.96 2,411.36 31.7K
11:36 2,411.22 2,412.33 2,411.22 2,412.01 57.1K
11:37 2,412.01 2,412.23 2,412.01 2,412.12 35.9K
11:38 2,412.14 2,412.25 2,412.14 2,412.23 26.7K
11:39 2,412.22 2,412.27 2,411.19 2,411.19 55.5K
11:40 2,411.09 2,411.09 2,410.63 2,410.90 34.1K
11:41 2,410.96 2,411.27 2,410.96 2,411.13 46.8K
11:42 2,411.14 2,411.73 2,411.14 2,411.73 46.7K
11:43 2,411.77 2,412.15 2,411.77 2,411.75 39.5K
11:44 2,411.75 2,412.07 2,411.74 2,412.07 39.9K
11:45 2,412.11 2,412.27 2,411.53 2,411.57 60.3K
11:46 2,411.43 2,412.12 2,410.89 2,412.12 93.8K
11:47 2,411.96 2,412.06 2,411.74 2,411.99 47.8K
11:48 2,411.89 2,412.62 2,411.89 2,412.58 69.5K
11:49 2,412.36 2,412.36 2,411.56 2,411.73 47.6K
11:50 2,411.73 2,411.84 2,411.27 2,411.84 64.4K
11:51 2,411.80 2,412.13 2,411.80 2,412.13 33.1K
11:52 2,412.13 2,412.13 2,410.17 2,410.54 77.2K
11:53 2,410.54 2,410.59 2,409.78 2,409.76 24.5K
11:54 2,409.74 2,411.04 2,409.74 2,410.69 41.0K
11:55 2,410.63 2,410.63 2,409.26 2,409.26 42.7K
11:56 2,409.03 2,409.03 2,407.65 2,407.75 55.3K
11:57 2,407.85 2,409.00 2,407.79 2,409.00 56.4K
11:58 2,409.07 2,410.62 2,409.07 2,410.62 71.7K
11:59 2,410.71 2,411.29 2,410.71 2,411.23 35.6K
12:00 2,411.19 2,411.26 2,410.61 2,410.65 35.1K
12:01 2,410.73 2,411.49 2,410.73 2,410.89 39.6K
12:02 2,410.88 2,410.88 2,410.03 2,410.15 37.4K
12:03 2,410.15 2,410.64 2,410.15 2,410.63 28.1K
12:04 2,410.76 2,411.45 2,410.76 2,411.49 49.0K
12:05 2,411.53 2,411.53 2,411.09 2,411.19 39.4K
12:06 2,410.91 2,411.17 2,410.84 2,411.07 36.8K
12:07 2,410.41 2,410.45 2,410.14 2,410.38 40.8K
12:08 2,410.39 2,410.76 2,410.28 2,410.76 38.5K
12:09 2,410.77 2,411.43 2,410.77 2,411.39 42.7K
12:10 2,411.32 2,411.32 2,410.79 2,410.86 29.9K
12:11 2,410.87 2,411.70 2,410.87 2,411.70 84.6K
12:12 2,412.11 2,412.39 2,412.11 2,412.39 52.8K
12:13 2,412.55 2,412.96 2,412.54 2,412.96 65.5K
12:14 2,413.02 2,414.36 2,413.02 2,414.36 76.6K
12:15 2,414.48 2,414.48 2,414.24 2,414.23 40.9K
12:16 2,414.20 2,414.20 2,413.63 2,413.83 49.0K
12:17 2,413.82 2,414.54 2,413.82 2,414.52 36.0K
12:18 2,414.25 2,414.37 2,414.12 2,414.16 53.6K
12:19 2,414.28 2,414.37 2,413.81 2,413.90 48.4K
12:20 2,413.74 2,414.11 2,413.51 2,414.06 39.5K
12:21 2,414.04 2,414.66 2,414.04 2,414.61 44.6K
12:22 2,414.57 2,415.09 2,414.57 2,415.06 40.8K
12:23 2,415.04 2,415.17 2,415.04 2,415.17 35.4K
12:24 2,415.17 2,415.17 2,415.10 2,415.10 36.7K
12:25 2,415.20 2,415.47 2,415.20 2,415.39 37.5K
12:26 2,415.43 2,415.43 2,415.04 2,415.35 38.9K
12:27 2,415.33 2,415.81 2,415.33 2,415.81 30.1K
12:28 2,416.10 2,417.43 2,416.10 2,417.12 45.1K
12:29 2,417.39 2,418.74 2,417.39 2,418.74 41.8K
12:30 2,418.74 2,419.26 2,418.74 2,419.26 23.5K
12:31 2,419.21 2,420.46 2,419.21 2,420.54 35.6K
12:32 2,420.80 2,421.61 2,420.73 2,421.63 66.4K
12:33 2,421.56 2,421.67 2,421.40 2,421.70 47.6K
12:34 2,421.56 2,421.65 2,421.56 2,421.60 36.4K
12:35 2,421.62 2,421.65 2,421.43 2,421.61 46.9K
12:36 2,421.60 2,422.25 2,421.60 2,422.28 38.3K
12:37 2,422.29 2,422.36 2,421.85 2,421.95 37.7K
12:38 2,422.03 2,422.03 2,421.74 2,421.77 51.2K
12:39 2,421.91 2,422.05 2,421.74 2,421.69 44.7K
12:40 2,421.71 2,421.85 2,421.33 2,421.33 79.6K
12:41 2,421.29 2,422.05 2,421.29 2,422.05 37.6K
12:42 2,422.12 2,422.12 2,421.81 2,422.01 28.5K
12:43 2,421.93 2,422.75 2,421.93 2,422.75 27.7K
12:44 2,422.85 2,423.07 2,422.85 2,422.87 89.5K
12:45 2,422.84 2,422.84 2,422.52 2,422.51 54.1K
12:46 2,422.52 2,422.52 2,421.57 2,421.68 68.1K
12:47 2,421.64 2,421.74 2,421.21 2,421.21 63.2K
12:48 2,421.09 2,421.09 2,420.31 2,420.31 19.0K
12:49 2,420.29 2,420.68 2,420.23 2,420.38 23.4K
12:50 2,420.48 2,420.48 2,419.84 2,419.84 36.4K
12:51 2,419.84 2,419.84 2,418.50 2,419.04 78.9K
12:52 2,419.07 2,419.83 2,419.07 2,419.83 38.1K
12:53 2,420.06 2,420.29 2,419.94 2,420.27 27.8K
12:54 2,420.23 2,420.23 2,419.63 2,419.63 40.1K
12:55 2,419.67 2,419.67 2,419.32 2,419.34 31.6K
12:56 2,419.20 2,419.29 2,418.94 2,418.94 32.5K
12:57 2,418.92 2,419.95 2,418.92 2,419.95 40.1K
12:58 2,419.98 2,419.98 2,419.40 2,419.38 74.6K
12:59 2,419.39 2,419.39 2,419.06 2,419.39 62.6K
13:00 2,418.60 2,418.80 2,417.97 2,418.80 109.5K
13:01 2,419.08 2,420.30 2,419.08 2,420.18 74.9K
13:02 2,420.35 2,420.35 2,419.51 2,419.51 47.7K
13:03 2,419.57 2,419.57 2,418.70 2,418.65 25.9K
13:04 2,418.73 2,419.53 2,418.73 2,418.91 40.4K
13:05 2,418.12 2,419.36 2,418.12 2,419.20 65.6K
13:06 2,419.47 2,419.69 2,418.92 2,418.92 42.1K
13:07 2,418.62 2,418.62 2,418.21 2,418.22 40.6K
13:08 2,418.21 2,418.21 2,417.91 2,417.96 57.6K
13:09 2,417.92 2,419.20 2,417.72 2,419.04 65.7K
13:10 2,419.08 2,419.18 2,419.00 2,419.15 49.6K
13:11 2,419.25 2,419.25 2,419.09 2,419.30 65.5K
13:12 2,419.33 2,420.87 2,419.23 2,420.78 54.8K
13:13 2,420.70 2,420.90 2,420.64 2,420.83 20.0K
13:14 2,420.61 2,420.75 2,420.54 2,420.57 49.0K
13:15 2,420.55 2,421.12 2,420.52 2,421.04 33.7K
13:16 2,421.07 2,422.01 2,420.98 2,422.01 54.3K
13:17 2,422.10 2,422.10 2,421.42 2,421.42 163.8K
13:18 2,421.38 2,421.60 2,421.38 2,421.60 31.2K
13:19 2,421.76 2,421.76 2,421.34 2,421.27 49.9K
13:20 2,421.33 2,421.41 2,420.53 2,420.53 40.4K
13:21 2,420.52 2,420.70 2,420.42 2,420.58 34.5K
13:22 2,420.54 2,420.65 2,419.93 2,420.00 31.3K
13:23 2,420.02 2,420.25 2,419.73 2,420.09 53.6K
13:24 2,420.09 2,420.09 2,419.51 2,419.51 35.2K
13:25 2,419.32 2,419.32 2,418.48 2,418.48 79.9K
13:26 2,418.34 2,418.34 2,417.80 2,417.80 36.0K
13:27 2,417.85 2,418.63 2,417.82 2,418.58 28.7K
13:28 2,418.60 2,418.80 2,418.60 2,418.59 49.5K
13:29 2,418.53 2,419.26 2,418.53 2,419.26 33.9K
13:30 2,419.60 2,419.60 2,418.82 2,419.20 66.4K
13:31 2,419.46 2,419.96 2,419.46 2,419.89 34.3K
13:32 2,419.89 2,420.12 2,419.72 2,420.11 45.0K
13:33 2,420.08 2,420.08 2,419.54 2,419.72 40.7K
13:34 2,419.65 2,419.76 2,419.59 2,419.60 40.8K
13:35 2,419.47 2,419.47 2,418.94 2,419.02 46.0K
13:36 2,419.09 2,419.56 2,419.09 2,419.18 38.0K
13:37 2,419.15 2,419.40 2,419.04 2,419.02 37.2K
13:38 2,419.06 2,419.06 2,418.74 2,418.96 35.3K
13:39 2,419.01 2,420.11 2,419.01 2,420.11 65.1K
13:40 2,420.17 2,420.86 2,420.10 2,420.86 51.4K
13:41 2,421.00 2,421.00 2,420.62 2,420.67 42.8K
13:42 2,420.72 2,421.16 2,420.72 2,421.01 49.9K
13:43 2,421.12 2,421.12 2,420.93 2,421.11 42.6K
13:44 2,421.27 2,421.62 2,421.02 2,421.57 54.8K
13:45 2,421.53 2,421.67 2,421.53 2,421.48 36.0K
13:46 2,421.56 2,422.11 2,421.49 2,422.01 37.5K
13:47 2,421.54 2,421.54 2,421.07 2,421.07 197.3K
13:48 2,421.04 2,421.37 2,421.04 2,421.12 40.6K
13:49 2,421.14 2,421.39 2,421.03 2,421.12 39.1K
13:50 2,421.11 2,421.33 2,420.54 2,420.62 54.2K
13:51 2,420.60 2,420.95 2,420.60 2,420.98 53.8K
13:52 2,421.02 2,421.86 2,421.02 2,421.72 42.5K
13:53 2,421.93 2,422.03 2,421.80 2,422.04 30.9K
13:54 2,422.12 2,422.12 2,421.19 2,421.19 45.3K
13:55 2,421.13 2,421.16 2,419.37 2,419.37 49.4K
13:56 2,419.29 2,419.42 2,418.67 2,418.72 46.2K
13:57 2,418.76 2,418.76 2,417.02 2,417.02 40.1K
13:58 2,417.03 2,417.03 2,416.40 2,416.40 35.6K
13:59 2,416.34 2,417.31 2,416.34 2,417.14 59.1K
14:00 2,417.02 2,417.43 2,417.02 2,417.43 33.1K
14:01 2,417.53 2,417.70 2,416.87 2,416.87 67.0K
14:02 2,416.64 2,416.64 2,416.01 2,416.29 60.6K
14:03 2,416.22 2,416.35 2,416.00 2,416.12 35.3K
14:04 2,416.11 2,416.49 2,416.11 2,416.26 36.3K
14:05 2,416.29 2,417.35 2,416.29 2,417.26 59.7K
14:06 2,417.22 2,417.49 2,417.01 2,417.03 42.6K
14:07 2,417.03 2,417.03 2,416.70 2,416.70 46.4K
14:08 2,416.69 2,416.95 2,416.62 2,416.95 36.3K
14:09 2,416.93 2,416.93 2,416.43 2,416.51 28.7K
14:10 2,416.27 2,416.27 2,415.72 2,415.80 67.0K
14:11 2,415.82 2,415.87 2,415.52 2,415.60 43.3K
14:12 2,415.55 2,415.80 2,414.71 2,414.78 100.0K
14:13 2,414.77 2,415.83 2,414.77 2,415.75 57.7K
14:14 2,415.90 2,415.90 2,415.08 2,415.08 46.9K
14:15 2,415.07 2,415.65 2,415.07 2,415.59 35.3K
14:16 2,415.56 2,415.69 2,415.53 2,415.63 30.7K
14:17 2,415.62 2,415.96 2,415.62 2,415.76 61.4K
14:18 2,415.76 2,415.96 2,415.50 2,415.50 61.6K
14:19 2,415.53 2,416.29 2,415.53 2,416.26 39.6K
14:20 2,416.24 2,416.24 2,415.81 2,416.03 31.0K
14:21 2,416.07 2,416.17 2,415.81 2,415.95 40.8K
14:22 2,415.94 2,415.94 2,415.19 2,415.18 51.3K
14:23 2,415.26 2,415.26 2,414.52 2,414.52 57.9K
14:24 2,414.58 2,414.89 2,414.58 2,414.68 43.6K
14:25 2,414.67 2,414.76 2,414.58 2,414.80 24.7K
14:26 2,414.80 2,415.05 2,414.80 2,414.99 55.9K
14:27 2,414.95 2,414.95 2,414.67 2,414.81 31.7K
14:28 2,414.93 2,415.25 2,414.64 2,414.76 64.4K
14:29 2,414.79 2,414.79 2,414.20 2,414.20 50.0K
14:30 2,414.09 2,414.52 2,414.09 2,414.25 54.7K
14:31 2,414.26 2,414.36 2,414.10 2,414.31 40.4K
14:32 2,414.23 2,414.26 2,414.23 2,414.28 34.4K
14:33 2,414.35 2,414.95 2,414.35 2,415.03 61.3K
14:34 2,415.18 2,415.65 2,415.18 2,415.62 34.6K
14:35 2,415.49 2,415.93 2,415.26 2,415.26 43.5K
14:36 2,415.38 2,415.56 2,415.21 2,415.22 40.9K
14:37 2,415.07 2,415.15 2,415.01 2,415.19 59.0K
14:38 2,415.26 2,415.26 2,414.31 2,414.51 62.9K
14:39 2,414.40 2,414.66 2,414.34 2,414.34 45.4K
14:40 2,414.32 2,414.32 2,414.03 2,413.97 48.2K
14:41 2,413.92 2,414.05 2,413.92 2,413.88 55.9K
14:42 2,413.90 2,413.90 2,412.82 2,412.78 52.8K
14:43 2,412.77 2,412.89 2,412.18 2,412.19 39.4K
14:44 2,411.97 2,411.97 2,410.56 2,410.64 66.4K
14:45 2,410.69 2,411.36 2,410.38 2,411.36 56.6K
14:46 2,411.29 2,412.68 2,411.08 2,412.68 67.2K
14:47 2,413.06 2,413.74 2,413.06 2,413.71 48.6K
14:48 2,413.71 2,413.97 2,413.71 2,414.00 50.0K
14:49 2,414.07 2,415.00 2,414.07 2,415.00 41.5K
14:50 2,414.67 2,415.40 2,414.67 2,415.43 46.6K
14:51 2,415.39 2,416.39 2,415.39 2,416.34 71.2K
14:52 2,416.28 2,416.68 2,416.28 2,416.70 68.3K
14:53 2,417.02 2,417.55 2,417.02 2,417.55 56.2K
14:54 2,417.57 2,417.86 2,417.57 2,417.79 58.8K
14:55 2,417.75 2,418.48 2,417.75 2,418.50 55.3K
14:56 2,418.46 2,419.56 2,418.44 2,419.59 70.6K
14:57 2,419.66 2,419.91 2,419.42 2,419.42 44.9K
14:58 2,419.47 2,419.68 2,418.43 2,418.43 62.2K
14:59 2,418.61 2,418.61 2,418.33 2,418.26 52.2K
15:00 2,418.06 2,419.22 2,418.06 2,419.22 59.8K
15:01 2,419.22 2,419.60 2,419.22 2,419.38 42.9K
15:02 2,419.36 2,419.36 2,418.93 2,419.30 60.4K
15:03 2,419.32 2,419.45 2,419.12 2,419.12 55.9K
15:04 2,419.13 2,419.13 2,417.93 2,418.02 89.3K
15:05 2,418.02 2,418.57 2,418.02 2,418.56 55.6K
15:06 2,418.78 2,419.28 2,418.78 2,419.18 97.2K
15:07 2,419.13 2,419.76 2,418.80 2,419.77 64.7K
15:08 2,419.78 2,419.89 2,419.43 2,419.36 64.4K
15:09 2,419.48 2,419.95 2,419.48 2,419.97 63.1K
15:10 2,419.98 2,419.98 2,419.40 2,419.36 61.0K
15:11 2,419.28 2,419.43 2,418.34 2,418.34 75.5K
15:12 2,418.35 2,418.35 2,417.83 2,417.83 98.9K
15:13 2,417.87 2,417.87 2,416.37 2,416.37 58.5K
15:14 2,416.27 2,416.57 2,416.27 2,416.30 147.1K
15:15 2,416.28 2,416.28 2,415.42 2,415.42 71.6K
15:16 2,415.18 2,415.18 2,413.89 2,413.89 86.2K
15:17 2,413.78 2,414.48 2,413.73 2,414.38 70.6K
15:18 2,414.38 2,414.66 2,414.24 2,414.66 52.8K
15:19 2,414.65 2,414.85 2,414.37 2,414.37 64.0K
15:20 2,414.39 2,414.39 2,413.54 2,413.54 82.8K
15:21 2,413.45 2,413.45 2,412.02 2,412.02 80.8K
15:22 2,412.18 2,412.45 2,412.08 2,412.23 51.7K
15:23 2,412.22 2,412.22 2,411.81 2,411.96 75.4K
15:24 2,411.99 2,412.46 2,411.99 2,412.45 76.4K
15:25 2,412.49 2,412.86 2,412.29 2,412.88 62.4K
15:26 2,412.82 2,413.52 2,412.82 2,413.50 70.0K
15:27 2,413.40 2,413.40 2,412.89 2,412.87 64.1K
15:28 2,412.80 2,413.09 2,412.80 2,412.93 73.2K
15:29 2,412.90 2,412.90 2,412.31 2,412.39 57.6K
15:30 2,412.28 2,412.28 2,410.77 2,410.77 98.2K
15:31 2,410.57 2,410.95 2,410.57 2,410.73 71.2K
15:32 2,410.86 2,410.86 2,410.34 2,410.34 87.5K
15:33 2,410.50 2,410.55 2,409.65 2,409.67 90.9K
15:34 2,409.71 2,409.85 2,409.39 2,409.85 81.9K
15:35 2,409.83 2,409.88 2,409.42 2,409.91 86.6K
15:36 2,409.84 2,410.02 2,409.84 2,409.87 72.5K
15:37 2,409.62 2,409.62 2,408.64 2,408.60 111.2K
15:38 2,408.49 2,408.58 2,408.27 2,408.44 77.6K
15:39 2,408.42 2,409.02 2,408.42 2,409.02 104.8K
15:40 2,409.11 2,411.75 2,409.11 2,411.75 190.9K
15:41 2,411.51 2,412.04 2,410.97 2,410.97 134.1K
15:42 2,410.73 2,410.79 2,409.65 2,409.66 137.2K
15:43 2,409.79 2,410.47 2,409.79 2,410.51 152.7K
15:44 2,410.71 2,410.91 2,410.71 2,410.90 144.4K
15:45 2,411.01 2,411.01 2,410.74 2,410.98 139.5K
15:46 2,410.96 2,411.25 2,410.58 2,410.69 196.6K
15:47 2,410.67 2,410.67 2,409.39 2,409.39 151.9K
15:48 2,409.35 2,409.35 2,408.39 2,408.39 171.9K
15:49 2,408.23 2,408.93 2,408.23 2,408.93 187.6K
15:50 2,409.56 2,411.72 2,409.56 2,411.72 327.9K
15:51 2,411.74 2,412.92 2,410.27 2,412.92 313.3K
15:52 2,413.03 2,413.41 2,411.97 2,413.44 227.5K
15:53 2,413.43 2,414.96 2,413.43 2,414.96 232.0K
15:54 2,415.02 2,415.47 2,414.89 2,415.05 252.4K
15:55 2,415.21 2,415.21 2,409.93 2,411.37 710.8K
15:56 2,411.91 2,413.59 2,411.73 2,411.85 591.6K
15:57 2,411.70 2,411.70 2,411.09 2,411.35 572.6K
15:58 2,411.38 2,411.38 2,410.64 2,410.86 756.4K
15:59 2,411.20 2,411.26 2,409.91 2,410.20 9,718.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし