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 2,351.40 2,358.62 2,351.40 2,357.66 496.3K
09:31 2,358.11 2,358.16 2,355.88 2,356.32 61.5K
09:32 2,356.26 2,357.89 2,356.26 2,357.93 102.3K
09:33 2,358.17 2,359.44 2,357.91 2,359.44 81.5K
09:34 2,359.50 2,360.27 2,358.93 2,359.02 53.6K
09:35 2,360.12 2,360.12 2,357.49 2,357.49 87.1K
09:36 2,357.66 2,358.87 2,357.66 2,358.26 62.0K
09:37 2,358.31 2,358.92 2,357.72 2,358.92 57.1K
09:38 2,358.51 2,360.07 2,358.51 2,359.90 95.0K
09:39 2,359.80 2,359.85 2,359.21 2,359.17 50.2K
09:40 2,359.90 2,360.15 2,359.50 2,359.94 91.1K
09:41 2,359.73 2,360.98 2,359.73 2,359.93 49.6K
09:42 2,359.86 2,361.49 2,359.86 2,361.21 100.2K
09:43 2,360.89 2,362.01 2,360.89 2,362.01 84.4K
09:44 2,361.77 2,362.87 2,361.77 2,362.91 63.4K
09:45 2,362.66 2,362.66 2,361.93 2,362.17 98.3K
09:46 2,362.47 2,364.26 2,362.10 2,364.28 75.6K
09:47 2,364.55 2,366.05 2,364.40 2,365.99 206.7K
09:48 2,366.03 2,366.16 2,365.33 2,365.34 51.8K
09:49 2,365.33 2,366.05 2,365.33 2,365.85 36.3K
09:50 2,367.08 2,367.08 2,365.86 2,365.86 61.5K
09:51 2,365.17 2,365.74 2,365.04 2,365.07 81.7K
09:52 2,365.13 2,365.84 2,365.13 2,365.37 48.0K
09:53 2,365.05 2,365.75 2,365.05 2,365.59 85.5K
09:54 2,365.76 2,366.85 2,365.76 2,366.66 63.0K
09:55 2,366.66 2,367.33 2,366.36 2,367.18 47.1K
09:56 2,367.19 2,367.28 2,366.74 2,366.79 47.5K
09:57 2,366.87 2,367.18 2,366.83 2,367.20 34.8K
09:58 2,367.16 2,368.20 2,367.14 2,368.20 24.7K
09:59 2,368.01 2,368.32 2,367.74 2,368.32 55.0K
10:00 2,367.82 2,369.92 2,367.82 2,369.70 131.7K
10:01 2,369.66 2,369.66 2,368.64 2,368.65 69.5K
10:02 2,368.66 2,368.91 2,367.39 2,367.87 118.3K
10:03 2,367.87 2,368.18 2,366.84 2,366.81 76.9K
10:04 2,366.53 2,366.97 2,366.53 2,366.96 88.6K
10:05 2,366.72 2,366.85 2,366.04 2,366.08 93.7K
10:06 2,366.68 2,366.68 2,363.83 2,364.33 92.7K
10:07 2,364.27 2,364.27 2,363.13 2,363.11 82.9K
10:08 2,363.55 2,365.12 2,363.54 2,365.11 69.2K
10:09 2,364.38 2,365.00 2,363.67 2,365.00 104.0K
10:10 2,365.04 2,365.31 2,364.72 2,365.02 49.7K
10:11 2,364.54 2,365.69 2,364.54 2,365.69 66.8K
10:12 2,365.83 2,367.26 2,365.83 2,367.06 53.0K
10:13 2,367.15 2,367.15 2,364.71 2,365.11 77.9K
10:14 2,365.03 2,365.07 2,364.26 2,364.26 47.2K
10:15 2,364.49 2,364.49 2,363.29 2,364.03 89.6K
10:16 2,364.01 2,365.35 2,364.01 2,364.90 74.0K
10:17 2,364.89 2,366.21 2,364.89 2,365.59 61.8K
10:18 2,365.18 2,365.56 2,364.64 2,364.65 63.1K
10:19 2,364.22 2,364.85 2,364.22 2,364.90 104.1K
10:20 2,364.90 2,364.90 2,363.13 2,363.51 74.4K
10:21 2,363.46 2,363.46 2,362.87 2,362.92 32.2K
10:22 2,363.13 2,363.67 2,363.13 2,363.32 64.8K
10:23 2,363.36 2,365.14 2,363.36 2,365.10 57.7K
10:24 2,365.08 2,365.08 2,364.08 2,364.08 39.6K
10:25 2,363.96 2,363.96 2,362.68 2,362.68 56.2K
10:26 2,362.68 2,362.83 2,362.15 2,362.83 74.9K
10:27 2,362.83 2,362.96 2,362.55 2,362.91 36.5K
10:28 2,362.75 2,364.09 2,362.75 2,364.10 59.5K
10:29 2,364.13 2,364.56 2,363.45 2,363.73 57.2K
10:30 2,363.46 2,363.46 2,361.60 2,361.72 54.3K
10:31 2,361.49 2,361.49 2,360.15 2,360.15 86.6K
10:32 2,360.22 2,360.71 2,360.01 2,360.01 80.6K
10:33 2,360.43 2,360.85 2,360.17 2,360.53 54.3K
10:34 2,360.30 2,360.30 2,359.81 2,359.76 49.5K
10:35 2,359.79 2,359.79 2,359.12 2,359.14 58.8K
10:36 2,359.25 2,359.75 2,359.04 2,359.27 54.0K
10:37 2,359.12 2,359.47 2,359.03 2,359.23 48.2K
10:38 2,359.30 2,362.02 2,359.02 2,362.02 68.1K
10:39 2,361.81 2,362.75 2,361.81 2,362.74 44.5K
10:40 2,362.72 2,362.72 2,361.57 2,362.16 44.4K
10:41 2,362.16 2,362.16 2,360.89 2,361.33 61.8K
10:42 2,361.38 2,361.38 2,361.01 2,361.27 22.0K
10:43 2,361.31 2,361.53 2,360.22 2,360.32 38.7K
10:44 2,360.30 2,360.30 2,359.13 2,359.13 42.2K
10:45 2,358.80 2,359.15 2,356.47 2,356.47 88.8K
10:46 2,356.27 2,356.99 2,355.99 2,356.54 51.9K
10:47 2,356.73 2,357.09 2,356.36 2,356.44 41.9K
10:48 2,356.51 2,356.57 2,356.28 2,356.25 52.2K
10:49 2,356.15 2,356.57 2,355.91 2,355.91 47.8K
10:50 2,355.62 2,355.72 2,355.40 2,355.58 74.0K
10:51 2,355.54 2,356.69 2,355.54 2,356.59 65.2K
10:52 2,356.57 2,356.57 2,355.45 2,355.56 65.0K
10:53 2,355.53 2,355.94 2,354.93 2,355.89 41.6K
10:54 2,355.82 2,355.99 2,355.71 2,355.68 65.2K
10:55 2,355.67 2,356.43 2,355.41 2,356.35 54.9K
10:56 2,356.35 2,356.35 2,355.53 2,356.27 43.3K
10:57 2,356.27 2,356.86 2,356.27 2,356.86 33.5K
10:58 2,356.92 2,357.16 2,356.77 2,357.16 38.7K
10:59 2,357.43 2,357.45 2,357.13 2,357.13 60.0K
11:00 2,357.25 2,357.92 2,357.25 2,357.70 71.4K
11:01 2,357.36 2,357.78 2,357.36 2,357.78 65.4K
11:02 2,357.68 2,357.80 2,357.49 2,357.66 37.2K
11:03 2,357.62 2,358.73 2,357.40 2,358.64 59.9K
11:04 2,358.47 2,358.64 2,357.72 2,357.71 42.7K
11:05 2,357.84 2,358.66 2,357.84 2,358.65 44.7K
11:06 2,358.17 2,358.68 2,358.00 2,358.60 119.3K
11:07 2,358.89 2,359.28 2,358.84 2,359.21 79.4K
11:08 2,359.16 2,359.16 2,358.31 2,358.31 48.6K
11:09 2,358.50 2,358.50 2,357.33 2,357.28 60.6K
11:10 2,357.38 2,357.59 2,356.72 2,356.72 42.8K
11:11 2,356.98 2,357.61 2,356.98 2,357.49 49.0K
11:12 2,357.50 2,357.55 2,356.81 2,357.04 38.0K
11:13 2,357.23 2,357.71 2,357.23 2,357.65 22.8K
11:14 2,357.72 2,357.76 2,356.31 2,356.44 74.0K
11:15 2,356.46 2,357.16 2,356.44 2,357.16 56.6K
11:16 2,357.10 2,358.46 2,356.98 2,358.50 75.0K
11:17 2,358.44 2,359.16 2,358.44 2,359.08 46.8K
11:18 2,359.09 2,359.89 2,359.09 2,359.89 54.8K
11:19 2,359.92 2,361.40 2,359.41 2,361.40 64.1K
11:20 2,361.47 2,361.85 2,361.43 2,361.85 28.6K
11:21 2,361.82 2,361.86 2,361.33 2,361.69 64.3K
11:22 2,361.76 2,362.02 2,361.54 2,362.04 41.8K
11:23 2,362.04 2,363.46 2,362.04 2,363.34 38.7K
11:24 2,363.35 2,363.35 2,362.82 2,362.82 39.4K
11:25 2,362.81 2,363.75 2,362.81 2,363.83 66.8K
11:26 2,363.91 2,365.27 2,363.91 2,365.12 50.1K
11:27 2,365.00 2,365.00 2,364.34 2,364.48 48.5K
11:28 2,364.48 2,364.85 2,364.48 2,364.69 72.7K
11:29 2,364.38 2,365.03 2,364.38 2,365.03 166.3K
11:30 2,365.09 2,366.29 2,365.09 2,366.24 57.4K
11:31 2,366.27 2,367.11 2,366.27 2,367.04 78.7K
11:32 2,367.11 2,367.89 2,366.84 2,367.89 72.9K
11:33 2,367.91 2,367.95 2,367.50 2,367.51 37.4K
11:34 2,367.50 2,367.77 2,367.50 2,367.73 55.4K
11:35 2,367.76 2,368.24 2,367.76 2,367.96 101.3K
11:36 2,367.99 2,368.36 2,367.99 2,368.37 56.9K
11:37 2,368.59 2,368.59 2,366.93 2,366.93 71.8K
11:38 2,366.92 2,366.96 2,366.02 2,366.17 47.7K
11:39 2,366.19 2,366.19 2,365.80 2,366.09 72.0K
11:40 2,366.11 2,366.57 2,365.99 2,366.40 44.7K
11:41 2,366.47 2,366.89 2,366.47 2,366.82 40.1K
11:42 2,366.72 2,366.77 2,366.30 2,366.75 94.0K
11:43 2,366.94 2,367.15 2,366.39 2,366.52 67.5K
11:44 2,366.87 2,367.15 2,366.83 2,367.11 64.1K
11:45 2,367.08 2,367.08 2,366.08 2,366.35 51.4K
11:46 2,366.40 2,366.67 2,366.24 2,366.67 32.5K
11:47 2,366.66 2,366.86 2,366.51 2,366.81 42.0K
11:48 2,366.87 2,367.16 2,366.77 2,367.21 41.2K
11:49 2,367.36 2,367.85 2,367.36 2,367.88 32.5K
11:50 2,367.91 2,367.91 2,366.67 2,366.67 44.4K
11:51 2,366.53 2,366.97 2,366.53 2,366.97 40.1K
11:52 2,367.05 2,367.05 2,366.44 2,366.63 42.1K
11:53 2,366.56 2,366.56 2,366.04 2,366.02 27.0K
11:54 2,366.02 2,366.02 2,365.51 2,365.79 44.2K
11:55 2,365.99 2,365.99 2,365.68 2,365.92 34.1K
11:56 2,365.92 2,366.11 2,365.77 2,365.77 33.4K
11:57 2,365.83 2,366.03 2,365.83 2,366.03 52.9K
11:58 2,366.27 2,366.68 2,365.94 2,365.94 48.3K
11:59 2,365.87 2,365.87 2,364.79 2,364.97 52.9K
12:00 2,364.91 2,364.91 2,364.39 2,364.86 342.6K
12:01 2,364.84 2,364.84 2,364.35 2,364.42 24.6K
12:02 2,364.38 2,365.65 2,364.38 2,365.65 57.9K
12:03 2,365.58 2,365.92 2,365.52 2,365.66 33.4K
12:04 2,365.67 2,365.97 2,365.63 2,365.76 21.9K
12:05 2,365.76 2,366.07 2,365.76 2,366.04 27.1K
12:06 2,366.38 2,367.26 2,366.34 2,367.19 58.3K
12:07 2,367.16 2,367.16 2,366.16 2,367.08 49.0K
12:08 2,366.88 2,366.88 2,366.22 2,366.34 55.7K
12:09 2,366.47 2,366.47 2,365.91 2,365.92 28.4K
12:10 2,365.87 2,365.87 2,365.43 2,365.60 41.3K
12:11 2,365.76 2,366.04 2,365.76 2,365.89 26.6K
12:12 2,365.83 2,366.38 2,365.83 2,366.08 25.9K
12:13 2,366.05 2,366.15 2,365.81 2,365.92 47.9K
12:14 2,365.99 2,366.95 2,365.99 2,366.92 33.7K
12:15 2,367.04 2,368.07 2,367.04 2,368.00 68.7K
12:16 2,367.99 2,368.45 2,367.92 2,368.48 58.4K
12:17 2,368.48 2,368.48 2,367.73 2,368.49 60.0K
12:18 2,368.51 2,368.62 2,368.28 2,368.29 36.6K
12:19 2,368.35 2,368.86 2,368.35 2,368.86 44.1K
12:20 2,368.86 2,369.80 2,368.86 2,369.80 94.8K
12:21 2,370.35 2,371.15 2,370.35 2,371.06 53.2K
12:22 2,371.29 2,371.77 2,371.29 2,371.72 30.9K
12:23 2,371.73 2,372.29 2,371.73 2,372.18 22.4K
12:24 2,372.11 2,372.55 2,372.11 2,372.60 30.1K
12:25 2,372.64 2,372.86 2,372.51 2,372.51 45.6K
12:26 2,372.54 2,373.34 2,372.54 2,373.34 33.0K
12:27 2,373.39 2,374.21 2,373.39 2,374.13 44.6K
12:28 2,374.01 2,374.01 2,373.14 2,373.10 48.7K
12:29 2,373.11 2,373.32 2,372.42 2,372.42 32.8K
12:30 2,372.37 2,373.09 2,372.37 2,372.93 35.3K
12:31 2,373.02 2,373.82 2,373.02 2,373.05 54.7K
12:32 2,372.90 2,372.90 2,371.15 2,371.15 52.4K
12:33 2,371.18 2,371.18 2,370.43 2,370.49 41.1K
12:34 2,369.97 2,371.78 2,369.97 2,371.66 36.8K
12:35 2,371.42 2,371.42 2,371.03 2,371.15 27.9K
12:36 2,371.13 2,371.48 2,371.13 2,371.48 24.1K
12:37 2,371.91 2,372.45 2,371.91 2,372.41 28.9K
12:38 2,372.50 2,372.50 2,372.23 2,372.24 21.8K
12:39 2,372.24 2,372.24 2,371.38 2,371.50 29.4K
12:40 2,371.52 2,371.88 2,371.52 2,371.49 30.2K
12:41 2,371.49 2,371.77 2,371.49 2,371.65 16.6K
12:42 2,371.61 2,372.08 2,371.48 2,371.97 28.7K
12:43 2,371.92 2,372.26 2,371.54 2,371.54 41.8K
12:44 2,372.14 2,372.41 2,372.14 2,372.21 34.0K
12:45 2,371.95 2,372.70 2,371.91 2,372.43 41.9K
12:46 2,372.17 2,372.17 2,371.74 2,371.88 26.0K
12:47 2,371.88 2,372.10 2,371.88 2,371.89 31.8K
12:48 2,371.97 2,372.28 2,371.79 2,372.30 35.0K
12:49 2,372.25 2,372.45 2,372.14 2,372.33 16.3K
12:50 2,372.20 2,372.20 2,371.63 2,371.62 26.1K
12:51 2,371.61 2,371.61 2,370.99 2,370.98 45.2K
12:52 2,371.00 2,371.54 2,371.00 2,371.43 33.2K
12:53 2,371.40 2,371.40 2,371.24 2,371.19 28.6K
12:54 2,371.24 2,371.30 2,371.14 2,371.20 26.4K
12:55 2,371.25 2,371.38 2,370.62 2,370.63 42.9K
12:56 2,370.79 2,371.05 2,370.67 2,370.67 21.5K
12:57 2,370.66 2,371.22 2,370.59 2,371.22 38.3K
12:58 2,371.33 2,371.78 2,371.33 2,371.78 40.9K
12:59 2,371.86 2,372.58 2,371.86 2,372.64 46.7K
13:00 2,372.54 2,372.67 2,372.18 2,372.18 52.4K
13:01 2,372.22 2,372.42 2,371.94 2,372.42 29.7K
13:02 2,372.38 2,372.58 2,372.38 2,372.47 26.0K
13:03 2,372.41 2,372.41 2,372.26 2,372.31 21.3K
13:04 2,372.31 2,372.37 2,372.20 2,372.30 35.4K
13:05 2,372.30 2,372.70 2,372.30 2,372.70 53.6K
13:06 2,372.70 2,373.25 2,372.70 2,373.12 42.2K
13:07 2,373.05 2,373.05 2,372.64 2,372.80 23.7K
13:08 2,372.80 2,372.80 2,371.54 2,371.57 36.8K
13:09 2,371.60 2,371.86 2,371.25 2,371.86 67.3K
13:10 2,371.81 2,371.86 2,371.58 2,371.86 29.6K
13:11 2,371.86 2,371.86 2,371.53 2,371.48 20.1K
13:12 2,371.46 2,371.76 2,371.46 2,371.60 31.1K
13:13 2,371.50 2,372.01 2,371.50 2,371.80 80.1K
13:14 2,371.74 2,372.07 2,371.64 2,371.64 22.2K
13:15 2,371.68 2,371.76 2,371.53 2,371.79 31.4K
13:16 2,371.83 2,372.06 2,371.83 2,372.14 44.4K
13:17 2,372.12 2,372.67 2,372.00 2,372.67 42.1K
13:18 2,372.65 2,373.10 2,372.31 2,372.35 31.1K
13:19 2,372.36 2,372.58 2,371.95 2,372.07 25.7K
13:20 2,372.09 2,372.09 2,371.15 2,371.15 56.0K
13:21 2,371.15 2,371.59 2,371.13 2,371.56 25.8K
13:22 2,371.64 2,372.66 2,371.64 2,372.66 62.7K
13:23 2,372.65 2,373.27 2,372.65 2,373.26 29.8K
13:24 2,373.24 2,373.24 2,372.94 2,372.96 49.3K
13:25 2,373.04 2,373.16 2,373.04 2,373.24 47.3K
13:26 2,373.13 2,373.13 2,372.88 2,372.86 26.5K
13:27 2,372.90 2,372.90 2,372.00 2,372.03 41.7K
13:28 2,372.02 2,372.35 2,371.90 2,372.09 47.4K
13:29 2,372.10 2,372.10 2,371.81 2,371.76 24.7K
13:30 2,371.84 2,372.56 2,371.84 2,372.56 44.3K
13:31 2,372.41 2,372.45 2,372.23 2,372.33 26.9K
13:32 2,372.33 2,373.04 2,372.33 2,373.04 38.0K
13:33 2,373.06 2,373.06 2,372.94 2,372.90 24.6K
13:34 2,372.99 2,373.17 2,372.88 2,373.00 39.8K
13:35 2,373.00 2,373.00 2,372.32 2,372.32 33.8K
13:36 2,372.41 2,372.41 2,372.24 2,372.42 17.7K
13:37 2,372.50 2,373.69 2,372.50 2,373.64 30.9K
13:38 2,373.67 2,373.67 2,372.93 2,372.90 40.8K
13:39 2,372.94 2,373.31 2,372.94 2,373.15 91.4K
13:40 2,373.05 2,373.30 2,373.05 2,373.23 25.1K
13:41 2,373.24 2,374.22 2,373.24 2,374.16 71.9K
13:42 2,374.11 2,374.36 2,374.11 2,374.36 23.8K
13:43 2,374.35 2,374.65 2,374.35 2,374.59 30.4K
13:44 2,374.59 2,375.04 2,374.59 2,374.61 35.1K
13:45 2,374.65 2,374.87 2,374.49 2,374.79 62.1K
13:46 2,374.76 2,374.76 2,373.89 2,374.04 36.3K
13:47 2,373.93 2,373.93 2,373.71 2,373.82 30.7K
13:48 2,373.81 2,373.81 2,373.40 2,373.56 43.3K
13:49 2,373.55 2,373.65 2,373.27 2,373.30 22.4K
13:50 2,373.36 2,373.36 2,373.11 2,373.20 31.4K
13:51 2,373.05 2,373.30 2,373.05 2,373.18 35.7K
13:52 2,373.18 2,373.67 2,373.18 2,373.67 20.0K
13:53 2,373.65 2,373.95 2,373.65 2,373.98 69.2K
13:54 2,373.94 2,373.94 2,373.37 2,373.44 27.5K
13:55 2,373.53 2,373.64 2,372.20 2,372.20 39.8K
13:56 2,372.28 2,372.59 2,372.28 2,372.60 64.9K
13:57 2,372.63 2,372.65 2,372.54 2,372.52 38.7K
13:58 2,372.64 2,372.64 2,372.26 2,372.26 23.8K
13:59 2,372.33 2,372.89 2,372.33 2,372.82 38.4K
14:00 2,372.90 2,373.99 2,372.53 2,374.02 53.2K
14:01 2,373.97 2,374.09 2,373.93 2,373.93 19.7K
14:02 2,373.91 2,373.96 2,373.63 2,373.82 47.1K
14:03 2,373.85 2,373.85 2,373.54 2,373.79 20.8K
14:04 2,373.79 2,374.10 2,373.79 2,373.80 22.1K
14:05 2,373.69 2,373.95 2,372.64 2,372.60 46.9K
14:06 2,372.67 2,372.77 2,372.09 2,372.77 30.7K
14:07 2,372.85 2,373.56 2,372.85 2,373.58 27.3K
14:08 2,373.57 2,373.65 2,373.54 2,373.67 26.2K
14:09 2,373.54 2,373.59 2,372.83 2,373.05 28.1K
14:10 2,373.03 2,373.03 2,372.65 2,372.70 26.2K
14:11 2,372.65 2,373.05 2,372.65 2,372.92 32.8K
14:12 2,372.96 2,374.25 2,372.96 2,374.03 45.5K
14:13 2,374.15 2,374.71 2,374.15 2,374.47 134.2K
14:14 2,374.54 2,374.89 2,374.43 2,374.52 55.5K
14:15 2,374.50 2,375.57 2,374.50 2,375.57 35.8K
14:16 2,375.70 2,375.91 2,375.64 2,375.73 57.2K
14:17 2,375.88 2,376.55 2,375.88 2,376.55 72.3K
14:18 2,376.64 2,376.65 2,376.64 2,376.55 57.6K
14:19 2,376.67 2,376.67 2,376.22 2,376.15 35.7K
14:20 2,376.15 2,376.15 2,374.84 2,374.77 52.1K
14:21 2,374.76 2,375.36 2,374.76 2,375.37 44.5K
14:22 2,375.32 2,375.41 2,375.21 2,375.32 46.8K
14:23 2,375.48 2,375.67 2,375.29 2,375.61 48.0K
14:24 2,375.70 2,375.94 2,375.70 2,375.79 35.2K
14:25 2,375.83 2,375.83 2,375.83 2,375.81 37.0K
14:26 2,375.81 2,375.81 2,375.42 2,375.66 39.3K
14:27 2,375.59 2,375.59 2,375.32 2,375.28 21.2K
14:28 2,375.12 2,375.12 2,374.42 2,374.42 66.6K
14:29 2,374.40 2,375.10 2,374.40 2,375.07 36.7K
14:30 2,375.16 2,375.26 2,374.94 2,375.15 46.8K
14:31 2,375.17 2,375.17 2,374.99 2,375.13 50.5K
14:32 2,375.18 2,375.28 2,375.13 2,375.30 30.7K
14:33 2,375.31 2,375.31 2,374.82 2,374.79 58.5K
14:34 2,374.88 2,374.88 2,374.62 2,374.83 45.2K
14:35 2,374.75 2,374.75 2,374.64 2,374.64 23.5K
14:36 2,374.64 2,375.09 2,374.64 2,375.07 31.3K
14:37 2,374.98 2,374.98 2,374.73 2,374.86 38.8K
14:38 2,375.08 2,375.26 2,375.02 2,375.19 31.9K
14:39 2,375.25 2,375.37 2,374.95 2,374.98 51.3K
14:40 2,375.13 2,375.36 2,375.13 2,375.23 49.2K
14:41 2,375.23 2,375.28 2,375.08 2,375.28 43.6K
14:42 2,375.26 2,375.26 2,374.92 2,374.98 51.3K
14:43 2,374.91 2,375.39 2,374.91 2,375.30 71.2K
14:44 2,375.37 2,375.37 2,375.03 2,375.04 40.1K
14:45 2,374.97 2,375.05 2,373.58 2,374.76 105.9K
14:46 2,374.65 2,374.65 2,374.04 2,374.04 47.0K
14:47 2,374.09 2,374.68 2,374.09 2,374.59 31.5K
14:48 2,374.58 2,374.79 2,374.58 2,374.71 36.9K
14:49 2,374.63 2,374.74 2,374.43 2,374.43 42.8K
14:50 2,374.55 2,374.55 2,373.81 2,373.86 53.6K
14:51 2,373.93 2,374.19 2,373.69 2,373.69 68.5K
14:52 2,373.60 2,373.60 2,373.02 2,373.02 108.5K
14:53 2,373.04 2,373.68 2,373.04 2,373.63 57.5K
14:54 2,373.52 2,373.60 2,373.22 2,373.28 57.6K
14:55 2,373.42 2,374.45 2,373.42 2,374.35 76.8K
14:56 2,374.37 2,374.37 2,374.12 2,374.36 66.3K
14:57 2,374.40 2,374.75 2,374.40 2,374.74 35.4K
14:58 2,374.69 2,375.18 2,374.69 2,375.05 27.5K
14:59 2,374.98 2,375.09 2,374.47 2,374.47 65.3K
15:00 2,374.38 2,374.88 2,374.32 2,374.68 82.0K
15:01 2,374.66 2,374.86 2,374.66 2,374.91 54.8K
15:02 2,374.89 2,375.20 2,374.78 2,375.20 60.0K
15:03 2,375.49 2,375.77 2,375.49 2,375.69 45.1K
15:04 2,375.69 2,375.83 2,375.64 2,375.73 42.3K
15:05 2,375.76 2,376.51 2,375.76 2,376.39 53.6K
15:06 2,376.32 2,376.55 2,376.32 2,376.34 55.3K
15:07 2,376.38 2,376.38 2,375.81 2,375.79 59.4K
15:08 2,375.85 2,375.85 2,375.51 2,375.87 72.0K
15:09 2,375.87 2,375.87 2,375.13 2,375.13 175.1K
15:10 2,375.04 2,375.04 2,374.18 2,374.35 61.9K
15:11 2,374.38 2,376.00 2,374.38 2,376.00 74.6K
15:12 2,376.04 2,376.18 2,375.94 2,376.01 59.1K
15:13 2,375.93 2,375.93 2,375.54 2,375.75 36.1K
15:14 2,375.75 2,375.75 2,375.41 2,375.42 46.7K
15:15 2,375.33 2,375.33 2,373.79 2,373.80 88.3K
15:16 2,373.88 2,374.65 2,373.88 2,374.67 64.7K
15:17 2,374.60 2,375.75 2,374.60 2,375.75 93.5K
15:18 2,376.10 2,376.86 2,376.10 2,376.90 59.6K
15:19 2,376.84 2,377.56 2,376.84 2,377.36 95.0K
15:20 2,377.31 2,377.31 2,376.29 2,376.39 68.5K
15:21 2,376.46 2,376.60 2,376.46 2,376.51 34.7K
15:22 2,376.52 2,376.52 2,375.99 2,376.02 113.2K
15:23 2,375.96 2,376.35 2,375.94 2,376.31 59.8K
15:24 2,376.25 2,376.25 2,375.34 2,375.34 79.3K
15:25 2,375.33 2,375.91 2,375.33 2,375.75 74.1K
15:26 2,375.66 2,375.66 2,375.20 2,375.20 76.9K
15:27 2,374.97 2,375.05 2,374.79 2,375.07 56.9K
15:28 2,375.05 2,375.05 2,374.42 2,374.42 74.3K
15:29 2,374.35 2,374.35 2,373.39 2,373.39 103.8K
15:30 2,373.44 2,373.47 2,372.62 2,372.61 141.3K
15:31 2,372.64 2,372.64 2,372.44 2,372.59 92.2K
15:32 2,372.60 2,372.86 2,372.48 2,372.93 78.2K
15:33 2,373.02 2,373.85 2,373.02 2,373.65 105.0K
15:34 2,373.71 2,374.46 2,373.71 2,374.02 140.7K
15:35 2,374.03 2,374.69 2,374.03 2,374.69 55.3K
15:36 2,374.58 2,374.58 2,374.19 2,374.29 72.9K
15:37 2,374.23 2,374.35 2,374.23 2,374.21 81.9K
15:38 2,374.23 2,374.45 2,373.93 2,374.35 75.0K
15:39 2,374.19 2,375.20 2,374.19 2,375.07 120.7K
15:40 2,375.32 2,375.81 2,375.32 2,375.71 99.1K
15:41 2,375.70 2,376.24 2,375.64 2,375.85 74.5K
15:42 2,375.86 2,376.20 2,375.86 2,376.14 96.2K
15:43 2,376.12 2,376.15 2,375.81 2,375.79 86.7K
15:44 2,375.76 2,375.76 2,375.11 2,375.18 128.6K
15:45 2,375.33 2,375.66 2,375.33 2,375.41 140.3K
15:46 2,375.43 2,375.55 2,375.11 2,375.16 129.6K
15:47 2,375.31 2,375.31 2,374.74 2,374.74 111.4K
15:48 2,374.78 2,375.32 2,374.66 2,375.27 106.0K
15:49 2,375.29 2,376.16 2,375.29 2,375.95 167.1K
15:50 2,376.87 2,376.87 2,375.53 2,375.53 329.7K
15:51 2,376.01 2,376.12 2,374.46 2,374.46 194.3K
15:52 2,374.52 2,375.16 2,374.52 2,375.08 181.9K
15:53 2,375.14 2,375.47 2,374.81 2,374.93 184.9K
15:54 2,375.08 2,375.16 2,373.89 2,375.24 243.8K
15:55 2,375.40 2,375.40 2,372.87 2,372.87 437.7K
15:56 2,373.55 2,374.00 2,372.42 2,372.42 360.9K
15:57 2,372.44 2,374.45 2,372.44 2,374.19 392.4K
15:58 2,373.96 2,374.57 2,373.70 2,374.57 637.7K
15:59 2,374.05 2,374.05 2,373.35 2,373.60 5,904.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし