DJ Computer Hardware (DJUSCR)

DJUSCR
🏛️ アメリカ →
12,998.00
最終更新: 2025-10-02
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 10,530.49 10,546.66 10,512.81 10,546.66 5,575.0K
09:31 10,540.05 10,557.09 10,528.38 10,528.38 1,466.5K
09:32 10,526.02 10,562.81 10,526.02 10,562.78 1,128.5K
09:33 10,566.81 10,577.17 10,560.64 10,564.39 793.3K
09:34 10,564.30 10,573.78 10,564.30 10,573.78 573.9K
09:35 10,579.84 10,579.84 10,558.62 10,559.76 773.1K
09:36 10,557.71 10,584.59 10,557.71 10,583.93 808.6K
09:37 10,583.71 10,585.77 10,576.29 10,576.29 604.1K
09:38 10,576.69 10,586.17 10,570.05 10,575.65 732.9K
09:39 10,580.43 10,587.30 10,580.43 10,584.89 442.3K
09:40 10,585.59 10,585.59 10,566.37 10,576.86 602.5K
09:41 10,572.89 10,583.97 10,572.13 10,583.01 495.0K
09:42 10,581.34 10,602.23 10,581.34 10,600.24 844.0K
09:43 10,603.12 10,608.12 10,587.39 10,587.39 923.8K
09:44 10,587.19 10,594.80 10,587.19 10,593.49 812.3K
09:45 10,582.16 10,582.16 10,568.11 10,568.11 1,449.8K
09:46 10,567.02 10,571.66 10,560.79 10,561.30 755.2K
09:47 10,561.76 10,567.09 10,549.87 10,549.87 697.3K
09:48 10,550.90 10,556.81 10,550.70 10,553.51 791.0K
09:49 10,554.98 10,556.71 10,546.61 10,550.12 677.1K
09:50 10,551.82 10,556.78 10,545.70 10,556.78 691.7K
09:51 10,557.26 10,565.69 10,555.73 10,565.69 503.6K
09:52 10,561.75 10,570.25 10,561.75 10,564.39 394.4K
09:53 10,561.24 10,561.24 10,547.86 10,548.75 410.1K
09:54 10,544.45 10,549.80 10,540.49 10,547.92 789.6K
09:55 10,546.12 10,549.87 10,542.18 10,547.44 635.8K
09:56 10,549.83 10,549.83 10,542.80 10,542.94 583.6K
09:57 10,542.09 10,542.09 10,533.70 10,534.62 929.9K
09:58 10,534.93 10,536.09 10,527.93 10,529.87 456.8K
09:59 10,531.26 10,536.97 10,531.26 10,536.79 508.8K
10:00 10,535.00 10,544.84 10,534.43 10,536.11 502.4K
10:01 10,535.04 10,535.04 10,524.69 10,528.03 483.1K
10:02 10,530.24 10,537.21 10,527.28 10,536.50 322.5K
10:03 10,536.33 10,539.26 10,533.70 10,537.48 349.0K
10:04 10,538.66 10,542.26 10,538.66 10,541.06 357.0K
10:05 10,542.74 10,550.49 10,541.16 10,549.28 418.4K
10:06 10,548.87 10,561.63 10,548.87 10,558.35 463.9K
10:07 10,556.30 10,556.30 10,552.02 10,552.26 284.5K
10:08 10,549.93 10,551.33 10,540.27 10,544.22 218.3K
10:09 10,546.23 10,548.89 10,543.60 10,548.41 459.7K
10:10 10,547.47 10,552.20 10,546.36 10,546.36 891.9K
10:11 10,550.35 10,552.04 10,547.02 10,548.35 527.6K
10:12 10,551.22 10,551.72 10,546.51 10,550.44 388.2K
10:13 10,549.75 10,556.61 10,546.13 10,556.61 274.1K
10:14 10,559.34 10,562.01 10,556.55 10,560.56 422.6K
10:15 10,559.85 10,572.02 10,559.85 10,563.23 407.1K
10:16 10,563.23 10,564.71 10,560.15 10,563.87 350.7K
10:17 10,563.11 10,564.17 10,555.85 10,556.54 437.3K
10:18 10,554.55 10,554.55 10,547.26 10,547.79 352.3K
10:19 10,546.55 10,553.37 10,546.55 10,553.01 413.6K
10:20 10,553.20 10,553.20 10,547.79 10,551.99 257.5K
10:21 10,552.12 10,552.12 10,547.15 10,547.34 327.1K
10:22 10,546.43 10,552.24 10,546.43 10,549.94 274.4K
10:23 10,549.97 10,549.97 10,546.43 10,549.78 309.7K
10:24 10,548.44 10,552.01 10,543.94 10,552.01 372.6K
10:25 10,550.58 10,554.45 10,548.98 10,551.84 549.6K
10:26 10,549.11 10,561.30 10,547.88 10,561.30 402.3K
10:27 10,561.65 10,566.66 10,560.50 10,566.46 335.8K
10:28 10,567.12 10,567.12 10,559.67 10,560.65 300.7K
10:29 10,562.32 10,568.44 10,561.34 10,565.49 256.1K
10:30 10,561.53 10,563.55 10,559.42 10,560.97 341.9K
10:31 10,560.35 10,560.35 10,542.59 10,543.48 409.2K
10:32 10,540.43 10,546.88 10,538.79 10,546.88 330.3K
10:33 10,546.89 10,556.23 10,545.92 10,555.57 237.6K
10:34 10,554.85 10,554.85 10,545.58 10,550.39 233.6K
10:35 10,552.08 10,552.08 10,548.59 10,551.20 297.4K
10:36 10,550.90 10,551.29 10,542.75 10,542.75 230.0K
10:37 10,543.16 10,543.78 10,539.36 10,543.78 312.5K
10:38 10,543.80 10,543.80 10,537.65 10,541.89 243.1K
10:39 10,542.66 10,544.89 10,541.62 10,542.20 167.8K
10:40 10,542.26 10,543.94 10,535.75 10,535.75 246.1K
10:41 10,533.02 10,539.89 10,531.25 10,539.89 234.8K
10:42 10,542.89 10,547.41 10,540.55 10,546.23 168.9K
10:43 10,543.38 10,545.25 10,541.94 10,541.94 209.3K
10:44 10,542.81 10,546.64 10,542.81 10,545.89 246.3K
10:45 10,547.25 10,552.28 10,547.25 10,551.25 301.1K
10:46 10,552.53 10,556.99 10,552.25 10,556.99 261.2K
10:47 10,556.38 10,558.06 10,553.03 10,553.03 341.8K
10:48 10,547.82 10,550.50 10,547.30 10,549.20 422.9K
10:49 10,545.34 10,548.54 10,545.34 10,547.45 224.1K
10:50 10,545.93 10,548.19 10,538.29 10,538.29 225.3K
10:51 10,538.73 10,538.73 10,526.58 10,527.08 352.3K
10:52 10,526.42 10,526.92 10,523.34 10,523.34 216.7K
10:53 10,520.92 10,522.89 10,517.27 10,519.15 331.6K
10:54 10,521.04 10,524.34 10,516.91 10,524.34 318.7K
10:55 10,524.63 10,525.72 10,523.09 10,524.77 253.4K
10:56 10,524.09 10,524.09 10,517.25 10,517.25 267.1K
10:57 10,517.13 10,522.40 10,517.13 10,521.56 261.5K
10:58 10,523.33 10,525.33 10,521.72 10,525.12 307.2K
10:59 10,525.01 10,525.01 10,521.94 10,521.94 335.2K
11:00 10,526.22 10,532.28 10,524.03 10,524.03 388.6K
11:01 10,521.36 10,524.00 10,520.35 10,522.56 285.2K
11:02 10,519.07 10,523.10 10,518.49 10,522.45 338.4K
11:03 10,522.39 10,527.93 10,522.39 10,526.48 200.7K
11:04 10,526.40 10,527.07 10,522.48 10,522.74 194.2K
11:05 10,521.70 10,526.83 10,521.70 10,526.83 206.9K
11:06 10,525.66 10,535.20 10,525.66 10,535.20 240.3K
11:07 10,534.62 10,536.69 10,533.80 10,536.69 161.2K
11:08 10,537.70 10,544.96 10,537.23 10,544.96 284.6K
11:09 10,544.87 10,546.80 10,542.46 10,544.68 207.8K
11:10 10,539.89 10,546.68 10,539.89 10,546.68 188.5K
11:11 10,548.40 10,560.83 10,546.98 10,559.08 257.9K
11:12 10,558.88 10,564.16 10,556.40 10,562.43 293.4K
11:13 10,562.40 10,578.13 10,562.40 10,577.62 373.2K
11:14 10,574.26 10,575.23 10,563.06 10,563.06 366.4K
11:15 10,561.98 10,561.98 10,555.77 10,556.41 305.4K
11:16 10,554.36 10,569.67 10,552.43 10,569.67 409.0K
11:17 10,569.16 10,575.26 10,567.15 10,574.46 280.1K
11:18 10,575.94 10,581.87 10,574.57 10,577.88 269.4K
11:19 10,579.02 10,585.44 10,576.82 10,585.44 241.8K
11:20 10,583.21 10,583.21 10,578.27 10,579.24 243.6K
11:21 10,579.73 10,589.49 10,576.38 10,589.49 265.1K
11:22 10,591.10 10,594.59 10,590.79 10,594.07 209.8K
11:23 10,592.21 10,596.54 10,590.40 10,592.25 189.1K
11:24 10,592.23 10,592.51 10,589.37 10,589.37 224.4K
11:25 10,589.36 10,593.85 10,589.36 10,592.76 202.0K
11:26 10,593.50 10,594.06 10,588.41 10,594.06 173.8K
11:27 10,597.97 10,609.26 10,597.97 10,608.70 323.5K
11:28 10,607.87 10,614.38 10,607.87 10,608.85 324.2K
11:29 10,610.13 10,619.78 10,608.54 10,618.29 294.3K
11:30 10,621.28 10,621.28 10,604.29 10,604.29 312.0K
11:31 10,606.15 10,609.88 10,605.84 10,607.70 201.6K
11:32 10,609.14 10,612.44 10,604.02 10,604.02 233.4K
11:33 10,604.02 10,608.97 10,602.21 10,602.21 265.3K
11:34 10,601.74 10,612.04 10,601.74 10,612.04 180.6K
11:35 10,611.39 10,612.87 10,609.52 10,611.47 280.2K
11:36 10,611.64 10,616.58 10,611.64 10,616.58 285.7K
11:37 10,620.34 10,635.14 10,620.34 10,634.32 589.3K
11:38 10,638.49 10,638.49 10,633.26 10,636.78 326.3K
11:39 10,630.98 10,637.63 10,630.98 10,635.38 296.4K
11:40 10,635.63 10,635.63 10,625.29 10,628.54 261.6K
11:41 10,629.96 10,629.96 10,622.14 10,623.84 497.8K
11:42 10,623.55 10,638.35 10,623.55 10,636.47 705.5K
11:43 10,635.49 10,635.49 10,633.26 10,634.20 293.1K
11:44 10,634.87 10,636.13 10,623.03 10,623.03 369.2K
11:45 10,624.86 10,624.86 10,613.04 10,618.72 380.9K
11:46 10,617.83 10,628.89 10,617.83 10,626.16 292.7K
11:47 10,624.38 10,624.38 10,618.51 10,622.00 224.3K
11:48 10,626.68 10,629.18 10,624.41 10,629.21 341.7K
11:49 10,632.40 10,635.17 10,626.38 10,626.55 311.6K
11:50 10,625.88 10,626.76 10,619.00 10,625.11 316.5K
11:51 10,623.79 10,623.79 10,618.27 10,618.27 182.0K
11:52 10,619.14 10,619.14 10,613.11 10,613.11 237.3K
11:53 10,612.16 10,613.10 10,600.44 10,602.60 266.3K
11:54 10,601.59 10,603.03 10,598.46 10,598.46 266.7K
11:55 10,598.52 10,598.52 10,594.80 10,596.17 301.1K
11:56 10,594.97 10,597.10 10,590.28 10,597.10 252.4K
11:57 10,595.40 10,595.95 10,590.29 10,590.29 241.5K
11:58 10,589.33 10,593.20 10,586.54 10,586.54 240.0K
11:59 10,586.64 10,589.75 10,586.05 10,588.30 171.8K
12:00 10,588.63 10,593.03 10,586.69 10,593.03 202.9K
12:01 10,593.58 10,593.58 10,583.33 10,583.33 161.8K
12:02 10,585.22 10,585.22 10,577.27 10,577.27 146.1K
12:03 10,575.67 10,581.74 10,575.67 10,581.74 202.2K
12:04 10,579.48 10,581.61 10,578.18 10,578.27 232.6K
12:05 10,576.95 10,579.70 10,570.61 10,579.70 221.9K
12:06 10,580.94 10,586.44 10,579.33 10,586.44 417.6K
12:07 10,585.21 10,590.13 10,583.54 10,590.04 277.6K
12:08 10,592.30 10,592.52 10,577.70 10,579.29 280.3K
12:09 10,575.77 10,582.32 10,575.77 10,581.54 582.9K
12:10 10,579.64 10,579.82 10,575.11 10,579.82 337.1K
12:11 10,580.53 10,582.11 10,576.39 10,577.58 234.7K
12:12 10,577.50 10,577.50 10,574.02 10,576.63 178.9K
12:13 10,578.51 10,578.77 10,576.28 10,578.77 300.5K
12:14 10,580.71 10,580.71 10,575.79 10,578.25 288.1K
12:15 10,576.78 10,576.78 10,572.80 10,576.72 135.7K
12:16 10,576.04 10,579.69 10,574.68 10,579.69 196.4K
12:17 10,579.75 10,582.22 10,576.79 10,576.79 156.9K
12:18 10,578.90 10,581.70 10,576.63 10,581.70 196.2K
12:19 10,581.92 10,581.92 10,573.00 10,573.00 207.0K
12:20 10,571.97 10,576.38 10,570.92 10,571.81 159.7K
12:21 10,571.94 10,576.78 10,571.94 10,576.78 150.3K
12:22 10,576.65 10,586.16 10,576.65 10,584.23 256.3K
12:23 10,584.68 10,588.00 10,583.73 10,588.00 206.9K
12:24 10,586.06 10,586.06 10,579.16 10,579.16 300.5K
12:25 10,576.42 10,576.99 10,573.71 10,575.20 405.5K
12:26 10,574.16 10,574.16 10,568.85 10,571.46 432.1K
12:27 10,571.42 10,576.59 10,571.42 10,575.28 298.0K
12:28 10,576.17 10,584.76 10,575.82 10,584.21 234.2K
12:29 10,583.72 10,586.02 10,582.03 10,582.85 685.0K
12:30 10,584.27 10,587.96 10,583.64 10,587.96 386.0K
12:31 10,588.92 10,596.20 10,588.92 10,596.20 356.9K
12:32 10,596.00 10,598.35 10,593.27 10,595.14 211.9K
12:33 10,596.55 10,597.80 10,591.61 10,591.61 357.6K
12:34 10,591.96 10,593.95 10,590.80 10,591.68 348.2K
12:35 10,591.96 10,593.33 10,589.58 10,590.72 202.2K
12:36 10,590.43 10,590.51 10,585.11 10,587.40 599.1K
12:37 10,585.47 10,586.84 10,578.48 10,578.48 175.8K
12:38 10,577.99 10,584.46 10,577.99 10,584.46 260.8K
12:39 10,582.92 10,584.52 10,582.61 10,582.82 158.4K
12:40 10,582.70 10,583.87 10,580.86 10,581.00 135.8K
12:41 10,579.37 10,582.14 10,577.08 10,582.14 187.2K
12:42 10,581.42 10,586.15 10,579.88 10,585.47 204.4K
12:43 10,583.99 10,583.99 10,575.57 10,575.57 149.7K
12:44 10,573.58 10,576.52 10,572.72 10,576.50 184.0K
12:45 10,577.87 10,589.22 10,577.87 10,588.87 149.9K
12:46 10,588.13 10,589.50 10,585.93 10,587.75 243.9K
12:47 10,586.12 10,589.42 10,586.12 10,588.58 149.5K
12:48 10,586.02 10,586.82 10,583.74 10,583.74 214.3K
12:49 10,583.85 10,584.37 10,581.14 10,582.45 165.1K
12:50 10,582.46 10,582.81 10,580.66 10,581.40 119.5K
12:51 10,582.99 10,586.93 10,580.70 10,586.15 245.7K
12:52 10,586.85 10,592.75 10,586.70 10,592.75 135.8K
12:53 10,592.27 10,594.11 10,589.81 10,592.92 186.5K
12:54 10,593.16 10,593.56 10,584.06 10,584.06 240.8K
12:55 10,583.60 10,587.40 10,583.60 10,586.55 183.7K
12:56 10,584.09 10,584.42 10,572.13 10,576.59 305.7K
12:57 10,573.44 10,575.50 10,567.29 10,572.70 323.7K
12:58 10,572.78 10,576.38 10,572.78 10,574.41 227.7K
12:59 10,574.25 10,577.08 10,572.78 10,576.17 215.1K
13:00 10,575.70 10,589.03 10,575.70 10,589.03 219.2K
13:01 10,589.62 10,589.62 10,583.48 10,588.04 145.2K
13:02 10,588.45 10,593.61 10,588.45 10,592.47 139.4K
13:03 10,591.29 10,593.16 10,589.76 10,592.74 136.1K
13:04 10,592.30 10,594.19 10,592.30 10,592.78 127.4K
13:05 10,591.85 10,595.08 10,588.91 10,594.19 155.1K
13:06 10,595.05 10,598.97 10,595.05 10,595.35 233.4K
13:07 10,596.07 10,596.07 10,592.17 10,592.32 181.9K
13:08 10,592.79 10,594.66 10,588.81 10,588.81 157.4K
13:09 10,587.34 10,589.07 10,584.37 10,584.37 172.6K
13:10 10,583.44 10,591.48 10,583.44 10,591.18 294.6K
13:11 10,589.37 10,592.41 10,586.27 10,586.27 233.5K
13:12 10,585.80 10,585.80 10,581.13 10,581.13 96.0K
13:13 10,581.90 10,583.63 10,580.87 10,581.74 126.8K
13:14 10,582.23 10,582.23 10,573.51 10,577.39 132.2K
13:15 10,578.56 10,578.56 10,574.04 10,574.04 130.8K
13:16 10,572.26 10,572.45 10,569.87 10,572.27 334.0K
13:17 10,573.39 10,576.71 10,573.39 10,575.38 212.2K
13:18 10,574.02 10,578.64 10,574.02 10,576.61 139.5K
13:19 10,574.75 10,579.11 10,573.26 10,578.24 125.2K
13:20 10,577.83 10,583.76 10,575.47 10,583.76 136.4K
13:21 10,580.50 10,582.30 10,579.44 10,581.55 100.4K
13:22 10,582.68 10,584.31 10,582.68 10,584.31 148.7K
13:23 10,583.37 10,584.14 10,581.12 10,584.14 296.0K
13:24 10,583.64 10,584.20 10,580.30 10,580.45 136.7K
13:25 10,581.25 10,581.25 10,579.14 10,580.55 85.7K
13:26 10,580.59 10,580.99 10,575.17 10,576.29 133.2K
13:27 10,575.49 10,578.14 10,573.59 10,578.14 174.7K
13:28 10,578.69 10,580.85 10,578.69 10,580.85 222.5K
13:29 10,580.40 10,582.22 10,580.40 10,581.71 112.1K
13:30 10,581.94 10,589.53 10,581.94 10,587.80 158.9K
13:31 10,584.53 10,585.38 10,582.29 10,584.63 151.4K
13:32 10,584.50 10,584.50 10,581.66 10,583.50 97.1K
13:33 10,583.06 10,586.40 10,583.06 10,583.58 105.9K
13:34 10,584.58 10,589.59 10,584.52 10,589.40 159.2K
13:35 10,589.89 10,593.88 10,589.89 10,593.88 144.7K
13:36 10,594.72 10,599.52 10,594.72 10,599.13 149.2K
13:37 10,597.42 10,600.64 10,597.42 10,597.96 309.7K
13:38 10,597.97 10,598.47 10,595.70 10,597.58 156.3K
13:39 10,598.06 10,599.22 10,596.28 10,599.03 149.9K
13:40 10,599.91 10,601.51 10,594.82 10,594.82 483.3K
13:41 10,593.19 10,594.25 10,588.13 10,590.84 148.1K
13:42 10,591.76 10,593.82 10,589.72 10,591.15 157.0K
13:43 10,591.60 10,593.23 10,591.10 10,593.01 105.5K
13:44 10,592.38 10,596.36 10,592.38 10,595.49 155.8K
13:45 10,596.45 10,599.71 10,596.41 10,599.71 157.8K
13:46 10,600.19 10,605.01 10,600.19 10,602.12 157.3K
13:47 10,601.13 10,604.42 10,601.13 10,604.42 102.2K
13:48 10,603.27 10,603.75 10,601.46 10,601.56 167.4K
13:49 10,601.61 10,601.66 10,595.81 10,596.41 202.0K
13:50 10,594.36 10,595.37 10,593.20 10,595.11 96.3K
13:51 10,596.55 10,599.60 10,596.55 10,599.60 138.9K
13:52 10,598.19 10,599.50 10,597.72 10,599.16 135.5K
13:53 10,599.62 10,603.41 10,598.72 10,603.41 214.8K
13:54 10,603.21 10,611.44 10,602.43 10,610.24 224.6K
13:55 10,611.25 10,612.54 10,610.45 10,611.11 213.4K
13:56 10,610.46 10,610.46 10,605.46 10,608.44 206.9K
13:57 10,608.48 10,611.42 10,607.71 10,610.09 171.3K
13:58 10,610.60 10,613.60 10,610.60 10,612.68 300.2K
13:59 10,612.42 10,612.82 10,610.02 10,612.42 166.0K
14:00 10,612.30 10,615.58 10,611.08 10,611.54 317.2K
14:01 10,610.70 10,612.34 10,609.85 10,611.25 209.4K
14:02 10,610.80 10,615.20 10,609.42 10,615.20 176.1K
14:03 10,614.82 10,621.54 10,614.82 10,618.80 194.3K
14:04 10,619.10 10,622.20 10,619.10 10,620.57 139.5K
14:05 10,618.14 10,620.59 10,617.45 10,619.32 183.6K
14:06 10,619.56 10,624.24 10,618.45 10,621.78 263.3K
14:07 10,621.89 10,624.16 10,621.30 10,621.30 130.7K
14:08 10,623.19 10,623.19 10,617.98 10,619.11 171.1K
14:09 10,619.09 10,619.09 10,616.20 10,616.77 148.3K
14:10 10,617.25 10,618.80 10,616.76 10,618.33 191.3K
14:11 10,615.54 10,628.29 10,615.54 10,627.57 199.5K
14:12 10,628.08 10,629.56 10,627.81 10,629.59 134.6K
14:13 10,629.12 10,629.12 10,625.04 10,626.48 121.3K
14:14 10,627.11 10,628.18 10,626.38 10,627.67 262.5K
14:15 10,628.15 10,630.41 10,628.15 10,629.73 134.9K
14:16 10,628.07 10,629.37 10,626.94 10,626.95 167.4K
14:17 10,628.40 10,629.39 10,626.22 10,628.14 314.8K
14:18 10,627.90 10,628.42 10,624.55 10,627.34 126.8K
14:19 10,627.19 10,627.89 10,618.19 10,618.19 152.0K
14:20 10,618.86 10,621.21 10,616.43 10,619.24 186.0K
14:21 10,619.07 10,621.99 10,619.07 10,620.58 140.2K
14:22 10,620.02 10,623.84 10,620.02 10,623.27 176.8K
14:23 10,622.36 10,625.59 10,622.36 10,623.37 146.6K
14:24 10,621.97 10,624.10 10,621.97 10,623.49 160.5K
14:25 10,624.22 10,624.22 10,616.14 10,616.51 133.5K
14:26 10,616.45 10,617.91 10,615.56 10,616.54 101.3K
14:27 10,616.55 10,617.80 10,613.91 10,614.89 138.4K
14:28 10,616.41 10,616.41 10,614.54 10,615.47 211.8K
14:29 10,616.44 10,620.62 10,616.16 10,617.39 155.7K
14:30 10,618.36 10,621.65 10,618.36 10,621.00 145.4K
14:31 10,620.33 10,620.93 10,618.31 10,619.30 140.5K
14:32 10,619.13 10,619.92 10,617.03 10,619.13 115.3K
14:33 10,618.57 10,618.57 10,617.12 10,617.81 112.8K
14:34 10,616.93 10,617.55 10,615.08 10,615.08 113.0K
14:35 10,614.50 10,614.82 10,609.38 10,610.08 199.3K
14:36 10,608.22 10,611.47 10,608.22 10,610.82 185.5K
14:37 10,611.01 10,621.68 10,611.01 10,621.68 734.4K
14:38 10,621.11 10,621.83 10,616.22 10,617.66 201.3K
14:39 10,617.66 10,617.66 10,607.92 10,607.92 191.9K
14:40 10,607.11 10,608.57 10,604.19 10,606.72 220.1K
14:41 10,608.22 10,609.93 10,607.24 10,608.56 256.9K
14:42 10,607.53 10,609.33 10,605.71 10,609.07 171.1K
14:43 10,607.83 10,607.83 10,604.19 10,604.90 196.6K
14:44 10,604.72 10,604.72 10,600.33 10,601.50 191.3K
14:45 10,599.95 10,599.95 10,596.17 10,597.64 243.2K
14:46 10,597.16 10,600.44 10,596.19 10,596.19 246.1K
14:47 10,597.62 10,598.25 10,595.13 10,595.13 150.9K
14:48 10,595.35 10,597.45 10,595.35 10,597.15 154.1K
14:49 10,596.69 10,596.69 10,595.11 10,595.11 109.9K
14:50 10,594.84 10,596.13 10,594.24 10,594.45 130.8K
14:51 10,595.77 10,596.07 10,591.67 10,591.65 290.4K
14:52 10,591.97 10,591.97 10,582.94 10,586.59 285.2K
14:53 10,584.20 10,584.20 10,579.89 10,581.37 154.4K
14:54 10,579.90 10,584.98 10,579.90 10,582.44 106.2K
14:55 10,580.83 10,584.25 10,580.83 10,582.71 194.4K
14:56 10,579.26 10,580.93 10,577.07 10,577.07 207.5K
14:57 10,577.36 10,578.51 10,572.77 10,572.77 250.2K
14:58 10,571.97 10,574.93 10,571.61 10,574.62 169.0K
14:59 10,572.50 10,577.26 10,572.50 10,574.95 349.0K
15:00 10,570.24 10,574.27 10,570.24 10,574.27 436.4K
15:01 10,573.92 10,580.36 10,571.92 10,580.36 213.7K
15:02 10,579.97 10,582.52 10,578.11 10,580.99 182.2K
15:03 10,580.99 10,581.67 10,576.77 10,576.77 148.9K
15:04 10,579.44 10,582.79 10,579.44 10,582.24 120.2K
15:05 10,581.31 10,581.31 10,577.05 10,577.25 142.1K
15:06 10,576.24 10,576.68 10,573.23 10,573.81 156.9K
15:07 10,574.31 10,575.00 10,572.33 10,575.00 138.3K
15:08 10,575.53 10,577.83 10,575.06 10,575.95 115.0K
15:09 10,575.96 10,578.64 10,574.36 10,578.64 184.5K
15:10 10,577.47 10,581.38 10,577.11 10,580.54 188.1K
15:11 10,581.68 10,581.68 10,577.86 10,581.24 198.3K
15:12 10,580.73 10,583.52 10,578.54 10,579.68 157.8K
15:13 10,579.80 10,579.80 10,577.08 10,579.00 169.2K
15:14 10,578.99 10,579.13 10,576.93 10,577.46 143.1K
15:15 10,576.96 10,579.17 10,574.24 10,574.24 144.5K
15:16 10,572.89 10,576.98 10,572.74 10,577.03 174.2K
15:17 10,577.02 10,578.35 10,576.11 10,576.30 126.2K
15:18 10,576.06 10,576.59 10,573.86 10,575.21 175.9K
15:19 10,574.26 10,576.15 10,568.39 10,568.39 214.7K
15:20 10,569.79 10,569.79 10,563.08 10,568.20 247.1K
15:21 10,567.83 10,567.83 10,560.98 10,562.73 207.5K
15:22 10,562.91 10,563.38 10,561.55 10,561.55 226.6K
15:23 10,561.67 10,562.71 10,553.28 10,555.09 300.4K
15:24 10,554.78 10,555.20 10,548.77 10,555.20 328.6K
15:25 10,555.80 10,561.16 10,554.29 10,561.16 189.5K
15:26 10,559.76 10,563.22 10,559.76 10,560.94 229.8K
15:27 10,560.30 10,560.97 10,551.53 10,552.00 314.2K
15:28 10,550.63 10,554.74 10,550.63 10,552.33 375.4K
15:29 10,550.30 10,557.97 10,550.30 10,557.97 301.1K
15:30 10,559.24 10,563.17 10,559.08 10,560.69 371.9K
15:31 10,558.83 10,558.83 10,554.25 10,555.31 207.2K
15:32 10,555.51 10,557.11 10,550.60 10,551.51 206.3K
15:33 10,551.37 10,551.37 10,536.97 10,536.97 363.2K
15:34 10,537.98 10,537.98 10,532.50 10,532.50 346.1K
15:35 10,531.95 10,534.52 10,527.83 10,527.83 301.0K
15:36 10,529.24 10,530.20 10,526.64 10,530.20 366.2K
15:37 10,530.71 10,530.71 10,526.35 10,527.59 248.0K
15:38 10,526.82 10,538.02 10,525.17 10,538.02 441.0K
15:39 10,538.42 10,539.09 10,537.25 10,538.03 309.3K
15:40 10,537.81 10,544.53 10,537.81 10,541.78 391.1K
15:41 10,542.60 10,546.87 10,542.60 10,545.45 400.0K
15:42 10,546.40 10,549.00 10,544.58 10,549.01 219.5K
15:43 10,549.03 10,549.03 10,538.47 10,538.47 228.7K
15:44 10,539.43 10,541.04 10,538.07 10,540.58 250.9K
15:45 10,544.36 10,544.36 10,535.89 10,535.89 383.3K
15:46 10,535.87 10,540.41 10,535.87 10,540.17 320.3K
15:47 10,538.73 10,539.24 10,536.35 10,538.19 510.8K
15:48 10,537.77 10,539.61 10,535.52 10,539.04 273.4K
15:49 10,539.98 10,539.98 10,534.37 10,534.36 378.1K
15:50 10,529.36 10,531.33 10,526.83 10,531.33 585.1K
15:51 10,532.68 10,535.93 10,532.68 10,533.38 401.5K
15:52 10,531.85 10,539.73 10,531.85 10,539.73 352.3K
15:53 10,541.88 10,542.43 10,538.92 10,541.63 460.1K
15:54 10,542.38 10,542.82 10,536.91 10,536.91 654.3K
15:55 10,536.03 10,539.34 10,529.70 10,529.70 1,295.8K
15:56 10,525.75 10,530.62 10,525.75 10,527.55 768.8K
15:57 10,527.13 10,527.13 10,516.74 10,518.50 991.7K
15:58 10,517.92 10,517.92 10,512.36 10,517.84 1,316.4K
15:59 10,517.20 10,517.20 10,503.15 10,508.00 21,280.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし