DJ Computer Hardware (DJUSCR)

DJUSCR
🏛️ アメリカ →
12,829.70
最終更新: 2025-09-30
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 11,408.46 11,456.24 11,408.46 11,456.24 4,244.3K
09:31 11,455.56 11,490.81 11,455.56 11,490.39 819.8K
09:32 11,492.95 11,492.95 11,455.92 11,455.92 672.4K
09:33 11,463.85 11,474.36 11,461.98 11,472.81 495.8K
09:34 11,475.49 11,496.26 11,468.72 11,496.26 495.1K
09:35 11,496.64 11,496.64 11,445.56 11,448.43 786.0K
09:36 11,443.61 11,453.54 11,436.45 11,449.97 638.1K
09:37 11,442.82 11,442.82 11,431.59 11,438.89 513.7K
09:38 11,441.18 11,444.42 11,434.91 11,438.01 361.1K
09:39 11,438.80 11,441.42 11,433.39 11,434.09 348.1K
09:40 11,435.27 11,435.27 11,410.80 11,420.30 411.1K
09:41 11,423.75 11,431.81 11,418.54 11,426.77 351.7K
09:42 11,429.68 11,429.68 11,415.46 11,425.92 353.0K
09:43 11,425.85 11,425.85 11,412.58 11,412.58 296.1K
09:44 11,414.90 11,414.90 11,383.12 11,383.12 693.4K
09:45 11,377.55 11,383.07 11,377.12 11,383.07 361.6K
09:46 11,382.61 11,398.56 11,382.48 11,393.14 438.1K
09:47 11,396.74 11,405.87 11,393.65 11,399.49 354.0K
09:48 11,398.00 11,401.54 11,385.21 11,390.58 642.8K
09:49 11,385.74 11,388.07 11,378.51 11,384.15 401.9K
09:50 11,378.76 11,382.37 11,368.58 11,376.52 459.1K
09:51 11,383.81 11,394.39 11,378.53 11,390.82 394.1K
09:52 11,388.45 11,402.19 11,384.47 11,399.86 357.0K
09:53 11,400.55 11,407.15 11,399.94 11,406.50 293.2K
09:54 11,406.97 11,425.59 11,406.97 11,425.59 388.1K
09:55 11,427.81 11,434.10 11,425.73 11,433.20 407.8K
09:56 11,426.46 11,428.35 11,407.96 11,410.27 453.6K
09:57 11,411.74 11,415.92 11,407.43 11,407.80 400.0K
09:58 11,409.91 11,411.92 11,403.22 11,407.12 376.7K
09:59 11,406.28 11,412.34 11,403.45 11,412.34 233.5K
10:00 11,396.82 11,396.82 11,384.13 11,395.00 514.2K
10:01 11,397.89 11,397.89 11,388.15 11,396.94 420.1K
10:02 11,392.58 11,392.58 11,383.44 11,389.64 423.5K
10:03 11,384.71 11,393.27 11,381.25 11,381.25 372.1K
10:04 11,384.28 11,395.98 11,381.78 11,395.98 399.9K
10:05 11,393.93 11,398.37 11,386.19 11,395.70 665.9K
10:06 11,397.28 11,399.68 11,394.55 11,399.68 256.1K
10:07 11,404.35 11,432.73 11,404.35 11,432.73 542.8K
10:08 11,435.73 11,438.31 11,430.14 11,430.14 501.1K
10:09 11,426.95 11,430.02 11,422.40 11,422.40 373.3K
10:10 11,420.05 11,430.58 11,420.05 11,428.47 334.9K
10:11 11,429.16 11,430.45 11,418.37 11,418.85 216.9K
10:12 11,417.26 11,426.26 11,417.26 11,418.51 272.8K
10:13 11,418.45 11,433.02 11,415.03 11,432.08 273.3K
10:14 11,431.87 11,452.02 11,431.87 11,452.02 433.2K
10:15 11,450.73 11,460.33 11,450.73 11,456.14 393.3K
10:16 11,455.38 11,460.08 11,454.57 11,455.69 223.5K
10:17 11,458.07 11,460.34 11,450.98 11,450.98 661.7K
10:18 11,450.78 11,454.52 11,443.05 11,443.05 257.6K
10:19 11,447.86 11,457.61 11,447.03 11,457.61 211.8K
10:20 11,458.06 11,470.41 11,455.94 11,463.34 344.9K
10:21 11,474.53 11,481.02 11,474.53 11,478.26 467.7K
10:22 11,478.03 11,479.24 11,472.82 11,477.19 323.1K
10:23 11,477.28 11,477.90 11,466.20 11,469.08 271.5K
10:24 11,470.86 11,471.12 11,460.82 11,460.82 327.0K
10:25 11,458.52 11,464.96 11,454.11 11,454.11 256.2K
10:26 11,450.30 11,460.48 11,450.30 11,457.32 308.2K
10:27 11,457.02 11,463.89 11,454.22 11,458.75 455.8K
10:28 11,462.72 11,466.46 11,452.22 11,453.66 523.8K
10:29 11,452.35 11,452.35 11,437.66 11,441.06 297.6K
10:30 11,439.90 11,447.41 11,438.74 11,446.93 322.3K
10:31 11,443.26 11,449.98 11,438.88 11,447.11 282.7K
10:32 11,446.78 11,451.75 11,439.82 11,447.60 291.2K
10:33 11,447.73 11,447.73 11,438.64 11,439.92 233.8K
10:34 11,438.55 11,441.66 11,434.92 11,437.50 344.5K
10:35 11,435.73 11,450.47 11,433.13 11,450.47 264.0K
10:36 11,448.64 11,448.64 11,436.60 11,436.60 285.9K
10:37 11,440.28 11,442.02 11,435.70 11,437.04 213.7K
10:38 11,436.60 11,437.16 11,431.54 11,431.54 306.4K
10:39 11,430.54 11,445.73 11,430.54 11,445.73 285.4K
10:40 11,445.79 11,445.79 11,438.39 11,439.23 229.1K
10:41 11,441.25 11,441.25 11,433.35 11,433.70 193.9K
10:42 11,434.14 11,442.85 11,434.14 11,440.71 222.2K
10:43 11,442.06 11,450.06 11,439.54 11,450.06 197.6K
10:44 11,450.19 11,450.19 11,439.47 11,443.27 215.4K
10:45 11,443.88 11,447.22 11,442.76 11,442.76 240.7K
10:46 11,443.43 11,448.78 11,440.26 11,440.26 256.2K
10:47 11,439.25 11,443.78 11,438.61 11,438.61 213.3K
10:48 11,442.39 11,442.39 11,437.64 11,438.77 190.1K
10:49 11,436.86 11,442.69 11,435.98 11,440.51 168.7K
10:50 11,437.91 11,437.91 11,432.91 11,432.91 247.6K
10:51 11,430.63 11,447.00 11,429.52 11,445.22 296.2K
10:52 11,441.97 11,450.82 11,441.97 11,450.82 237.5K
10:53 11,448.42 11,454.62 11,448.42 11,452.78 217.0K
10:54 11,455.08 11,456.38 11,452.02 11,454.35 1,295.8K
10:55 11,453.59 11,453.59 11,448.77 11,450.98 268.6K
10:56 11,455.96 11,467.83 11,455.96 11,463.27 221.2K
10:57 11,468.83 11,476.56 11,466.50 11,475.43 198.0K
10:58 11,476.81 11,487.66 11,476.81 11,484.78 355.7K
10:59 11,484.87 11,494.50 11,484.87 11,488.88 320.3K
11:00 11,487.20 11,490.87 11,485.53 11,489.46 352.0K
11:01 11,486.79 11,493.48 11,486.79 11,493.25 1,788.3K
11:02 11,494.38 11,501.68 11,492.72 11,498.39 269.5K
11:03 11,499.83 11,502.15 11,496.65 11,502.15 255.4K
11:04 11,502.74 11,506.43 11,500.34 11,500.34 254.0K
11:05 11,501.11 11,501.65 11,499.88 11,499.91 231.9K
11:06 11,499.57 11,500.29 11,496.30 11,496.38 239.1K
11:07 11,498.18 11,503.41 11,495.35 11,500.53 273.4K
11:08 11,500.13 11,509.89 11,500.13 11,503.22 772.5K
11:09 11,505.38 11,513.94 11,505.38 11,513.94 381.2K
11:10 11,511.96 11,531.58 11,511.96 11,531.58 493.9K
11:11 11,531.83 11,537.78 11,530.25 11,535.29 486.0K
11:12 11,535.01 11,535.01 11,526.44 11,528.67 364.5K
11:13 11,522.73 11,528.80 11,521.86 11,522.79 341.1K
11:14 11,516.77 11,517.89 11,505.20 11,506.75 485.6K
11:15 11,514.23 11,514.23 11,506.59 11,507.09 337.4K
11:16 11,507.57 11,509.97 11,504.29 11,509.97 289.6K
11:17 11,513.81 11,513.81 11,506.33 11,506.33 269.0K
11:18 11,508.16 11,524.39 11,508.16 11,524.39 316.5K
11:19 11,521.68 11,525.74 11,514.39 11,514.62 262.6K
11:20 11,513.83 11,513.83 11,501.51 11,504.44 291.6K
11:21 11,507.55 11,507.95 11,503.50 11,506.14 406.4K
11:22 11,505.54 11,505.54 11,502.70 11,502.70 234.5K
11:23 11,501.72 11,502.70 11,499.05 11,499.24 299.0K
11:24 11,496.93 11,496.93 11,492.12 11,492.12 212.2K
11:25 11,492.31 11,492.31 11,484.83 11,486.90 270.9K
11:26 11,487.72 11,496.05 11,487.72 11,495.62 226.3K
11:27 11,494.92 11,503.59 11,493.25 11,503.18 256.7K
11:28 11,503.88 11,503.88 11,490.42 11,492.53 372.2K
11:29 11,492.93 11,498.03 11,489.83 11,498.03 319.1K
11:30 11,498.98 11,498.98 11,440.76 11,440.76 989.6K
11:31 11,433.64 11,469.81 11,433.64 11,466.60 455.4K
11:32 11,474.71 11,477.21 11,473.44 11,473.44 222.0K
11:33 11,485.35 11,491.80 11,474.42 11,491.80 239.5K
11:34 11,494.39 11,494.72 11,488.08 11,488.72 230.3K
11:35 11,490.20 11,494.17 11,489.24 11,490.94 283.0K
11:36 11,490.24 11,495.57 11,489.58 11,490.69 465.4K
11:37 11,492.50 11,494.72 11,489.61 11,494.72 215.8K
11:38 11,494.24 11,494.24 11,485.75 11,487.34 154.6K
11:39 11,482.40 11,482.61 11,478.56 11,478.83 246.1K
11:40 11,479.70 11,482.36 11,477.57 11,478.83 197.6K
11:41 11,478.17 11,485.76 11,477.20 11,480.98 324.5K
11:42 11,480.90 11,484.77 11,477.57 11,478.80 190.4K
11:43 11,483.43 11,483.43 11,471.21 11,472.12 161.1K
11:44 11,472.37 11,474.01 11,471.57 11,471.57 134.3K
11:45 11,472.38 11,472.66 11,468.16 11,472.29 127.4K
11:46 11,471.07 11,488.32 11,471.07 11,488.32 212.0K
11:47 11,486.57 11,492.74 11,485.03 11,485.03 183.8K
11:48 11,483.23 11,487.87 11,480.80 11,487.23 195.8K
11:49 11,486.45 11,492.86 11,485.92 11,492.86 142.6K
11:50 11,492.95 11,499.57 11,492.61 11,499.57 190.8K
11:51 11,501.83 11,502.87 11,499.51 11,499.48 244.5K
11:52 11,500.08 11,500.08 11,491.45 11,491.91 170.5K
11:53 11,489.51 11,498.17 11,489.51 11,498.17 161.6K
11:54 11,497.00 11,498.38 11,494.44 11,494.94 134.0K
11:55 11,493.12 11,497.64 11,493.12 11,493.84 159.2K
11:56 11,497.32 11,500.95 11,494.39 11,500.97 169.7K
11:57 11,501.89 11,504.02 11,501.05 11,502.92 192.0K
11:58 11,501.20 11,504.08 11,496.34 11,496.34 168.5K
11:59 11,495.90 11,500.62 11,495.90 11,496.73 163.9K
12:00 11,496.53 11,496.53 11,493.98 11,495.46 214.3K
12:01 11,495.23 11,500.61 11,495.23 11,500.61 237.3K
12:02 11,499.92 11,507.80 11,499.92 11,507.77 161.4K
12:03 11,505.04 11,507.33 11,502.68 11,505.98 162.4K
12:04 11,506.33 11,508.79 11,506.00 11,508.79 121.4K
12:05 11,508.57 11,514.10 11,505.67 11,514.10 250.8K
12:06 11,512.94 11,513.03 11,510.26 11,510.26 154.3K
12:07 11,510.98 11,515.15 11,510.98 11,511.58 138.3K
12:08 11,511.46 11,511.46 11,507.64 11,507.64 125.2K
12:09 11,507.67 11,511.53 11,505.74 11,505.74 183.6K
12:10 11,503.96 11,507.48 11,502.50 11,504.19 154.7K
12:11 11,505.58 11,506.51 11,498.64 11,498.64 164.4K
12:12 11,499.51 11,503.41 11,499.51 11,502.10 135.3K
12:13 11,503.21 11,510.47 11,503.21 11,510.50 138.7K
12:14 11,508.66 11,508.89 11,505.72 11,506.69 104.5K
12:15 11,506.54 11,511.84 11,506.54 11,510.92 191.0K
12:16 11,510.96 11,511.35 11,509.54 11,510.34 135.6K
12:17 11,509.49 11,512.61 11,509.49 11,509.85 244.5K
12:18 11,509.00 11,509.96 11,501.79 11,506.06 165.6K
12:19 11,505.81 11,513.33 11,505.81 11,512.97 630.0K
12:20 11,512.98 11,513.80 11,510.82 11,510.77 180.2K
12:21 11,511.22 11,513.90 11,511.22 11,512.91 290.4K
12:22 11,512.48 11,513.15 11,510.68 11,511.18 154.1K
12:23 11,510.23 11,511.64 11,509.61 11,509.91 209.9K
12:24 11,507.42 11,507.42 11,504.95 11,507.14 143.5K
12:25 11,505.76 11,508.17 11,496.63 11,496.63 239.7K
12:26 11,494.22 11,495.26 11,490.31 11,490.31 141.0K
12:27 11,491.24 11,492.31 11,487.22 11,492.31 131.0K
12:28 11,491.14 11,492.78 11,489.99 11,492.78 200.2K
12:29 11,493.34 11,501.70 11,493.34 11,501.70 337.3K
12:30 11,500.30 11,506.12 11,499.85 11,506.12 165.0K
12:31 11,506.14 11,510.18 11,506.14 11,509.80 110.8K
12:32 11,507.34 11,507.34 11,498.96 11,499.74 218.4K
12:33 11,499.29 11,506.85 11,499.29 11,506.85 124.5K
12:34 11,506.62 11,510.57 11,506.62 11,510.57 116.3K
12:35 11,510.80 11,511.23 11,507.96 11,509.64 80.5K
12:36 11,510.08 11,512.19 11,506.75 11,506.75 131.7K
12:37 11,506.96 11,507.08 11,504.22 11,505.61 80.4K
12:38 11,504.20 11,508.72 11,504.20 11,508.74 146.9K
12:39 11,511.03 11,516.36 11,511.03 11,514.45 180.6K
12:40 11,513.20 11,514.66 11,511.94 11,514.22 234.4K
12:41 11,513.30 11,515.70 11,506.68 11,506.68 121.1K
12:42 11,506.86 11,509.94 11,506.86 11,508.33 154.5K
12:43 11,509.06 11,512.40 11,508.17 11,511.00 198.8K
12:44 11,510.50 11,534.19 11,510.50 11,533.45 371.5K
12:45 11,533.49 11,537.43 11,518.23 11,518.78 1,236.6K
12:46 11,519.22 11,529.20 11,519.14 11,526.38 167.3K
12:47 11,528.28 11,529.50 11,524.14 11,528.13 203.7K
12:48 11,531.38 11,538.74 11,529.51 11,538.74 158.2K
12:49 11,537.44 11,537.44 11,530.67 11,534.72 189.1K
12:50 11,534.53 11,548.13 11,534.53 11,548.13 198.5K
12:51 11,548.18 11,548.18 11,530.50 11,534.17 200.7K
12:52 11,533.71 11,538.18 11,531.40 11,537.89 185.8K
12:53 11,536.91 11,544.49 11,536.91 11,543.13 267.0K
12:54 11,543.80 11,543.80 11,538.00 11,539.46 280.3K
12:55 11,538.82 11,544.43 11,537.52 11,544.43 166.9K
12:56 11,544.49 11,547.04 11,542.82 11,547.04 186.3K
12:57 11,545.62 11,545.62 11,536.10 11,538.06 183.2K
12:58 11,536.95 11,538.38 11,530.75 11,533.64 163.2K
12:59 11,530.19 11,534.94 11,530.19 11,531.51 225.6K
13:00 11,532.07 11,532.07 11,526.01 11,529.87 164.0K
13:01 11,533.07 11,542.12 11,531.77 11,539.02 204.9K
13:02 11,539.26 11,543.96 11,539.26 11,541.98 230.6K
13:03 11,542.47 11,542.47 11,538.22 11,538.72 188.8K
13:04 11,538.69 11,538.69 11,532.82 11,532.82 181.7K
13:05 11,533.54 11,534.66 11,523.05 11,523.05 257.6K
13:06 11,523.98 11,523.98 11,520.39 11,523.89 118.7K
13:07 11,520.62 11,524.32 11,516.00 11,518.62 135.0K
13:08 11,522.83 11,522.83 11,517.64 11,520.01 183.6K
13:09 11,521.64 11,528.06 11,521.38 11,524.02 201.2K
13:10 11,524.83 11,525.35 11,519.71 11,523.52 182.5K
13:11 11,523.12 11,524.91 11,521.62 11,521.60 221.3K
13:12 11,525.84 11,531.75 11,523.07 11,531.75 274.6K
13:13 11,531.52 11,531.52 11,528.02 11,530.87 129.2K
13:14 11,530.04 11,530.07 11,525.66 11,528.29 159.7K
13:15 11,528.63 11,531.27 11,526.52 11,529.93 230.2K
13:16 11,529.55 11,533.25 11,529.55 11,531.42 238.9K
13:17 11,533.01 11,533.01 11,527.47 11,530.17 219.4K
13:18 11,530.44 11,530.68 11,524.77 11,526.43 158.7K
13:19 11,524.08 11,526.36 11,521.71 11,525.81 160.5K
13:20 11,525.35 11,527.78 11,521.60 11,521.60 194.7K
13:21 11,522.94 11,524.02 11,520.13 11,523.69 149.6K
13:22 11,522.37 11,530.30 11,522.37 11,530.30 143.1K
13:23 11,528.01 11,530.79 11,526.50 11,527.61 102.8K
13:24 11,528.48 11,530.29 11,524.68 11,524.68 136.3K
13:25 11,526.30 11,528.19 11,523.67 11,524.87 175.6K
13:26 11,523.31 11,524.72 11,518.17 11,518.17 144.9K
13:27 11,515.59 11,515.59 11,510.42 11,511.22 203.0K
13:28 11,510.02 11,510.74 11,507.10 11,507.10 135.9K
13:29 11,508.44 11,509.36 11,501.91 11,501.91 179.8K
13:30 11,501.75 11,501.97 11,496.78 11,497.21 174.7K
13:31 11,499.77 11,506.58 11,497.96 11,505.85 243.5K
13:32 11,503.98 11,503.98 11,498.07 11,498.12 220.5K
13:33 11,501.15 11,502.08 11,496.67 11,500.05 245.6K
13:34 11,499.92 11,501.61 11,495.50 11,498.73 266.1K
13:35 11,496.27 11,496.27 11,491.83 11,491.83 176.9K
13:36 11,492.40 11,494.79 11,491.06 11,491.15 140.0K
13:37 11,492.24 11,505.57 11,492.24 11,504.28 266.6K
13:38 11,505.04 11,505.35 11,503.29 11,504.63 275.2K
13:39 11,504.60 11,511.51 11,502.26 11,511.51 207.0K
13:40 11,509.88 11,515.47 11,509.88 11,515.47 258.0K
13:41 11,518.71 11,523.27 11,518.44 11,522.89 473.0K
13:42 11,522.10 11,525.87 11,521.89 11,524.64 213.0K
13:43 11,525.01 11,529.57 11,525.01 11,528.64 138.2K
13:44 11,528.68 11,534.32 11,527.30 11,534.32 139.0K
13:45 11,534.05 11,536.71 11,532.12 11,532.12 243.1K
13:46 11,534.01 11,534.28 11,527.31 11,530.18 413.6K
13:47 11,531.14 11,532.17 11,523.67 11,523.67 205.1K
13:48 11,523.70 11,529.27 11,523.70 11,528.77 186.1K
13:49 11,527.84 11,528.36 11,525.79 11,526.88 173.1K
13:50 11,527.63 11,528.45 11,524.59 11,524.67 191.4K
13:51 11,526.06 11,530.97 11,526.06 11,530.33 221.2K
13:52 11,530.82 11,530.82 11,522.82 11,524.42 239.3K
13:53 11,519.95 11,520.85 11,517.15 11,519.41 186.1K
13:54 11,519.04 11,522.11 11,519.04 11,521.75 161.0K
13:55 11,520.60 11,520.60 11,515.82 11,515.82 141.3K
13:56 11,516.09 11,516.35 11,511.42 11,511.42 157.7K
13:57 11,510.47 11,511.55 11,506.88 11,510.13 117.2K
13:58 11,511.58 11,512.81 11,509.35 11,512.84 127.4K
13:59 11,511.83 11,511.83 11,509.12 11,510.56 146.7K
14:00 11,510.89 11,516.89 11,509.93 11,516.89 240.1K
14:01 11,514.10 11,518.40 11,513.92 11,517.13 153.6K
14:02 11,518.08 11,518.08 11,510.12 11,511.67 184.9K
14:03 11,511.40 11,511.88 11,507.73 11,510.33 108.6K
14:04 11,508.21 11,511.63 11,508.08 11,508.39 174.1K
14:05 11,508.87 11,512.00 11,506.98 11,508.28 148.9K
14:06 11,506.87 11,511.43 11,506.87 11,510.84 120.9K
14:07 11,510.33 11,514.31 11,509.66 11,509.66 140.3K
14:08 11,509.70 11,511.49 11,502.64 11,502.64 92.9K
14:09 11,504.49 11,504.49 11,500.37 11,503.14 99.9K
14:10 11,502.74 11,503.11 11,500.39 11,500.39 189.9K
14:11 11,499.93 11,501.00 11,494.44 11,496.44 285.3K
14:12 11,496.45 11,500.68 11,496.45 11,498.67 224.9K
14:13 11,498.21 11,498.66 11,496.74 11,498.66 142.6K
14:14 11,497.78 11,498.54 11,497.15 11,498.35 144.6K
14:15 11,498.51 11,501.07 11,498.39 11,499.72 150.7K
14:16 11,499.17 11,499.30 11,496.87 11,499.30 143.1K
14:17 11,498.78 11,500.58 11,497.82 11,500.39 196.7K
14:18 11,501.08 11,501.78 11,497.32 11,497.32 122.3K
14:19 11,497.54 11,502.30 11,497.54 11,501.20 162.9K
14:20 11,500.72 11,504.39 11,500.72 11,501.70 163.4K
14:21 11,501.71 11,501.71 11,497.71 11,497.66 153.3K
14:22 11,493.91 11,495.19 11,488.44 11,491.20 208.6K
14:23 11,489.96 11,495.24 11,489.96 11,495.24 125.2K
14:24 11,498.04 11,500.82 11,498.04 11,498.22 221.7K
14:25 11,497.82 11,497.82 11,493.54 11,495.97 162.7K
14:26 11,495.22 11,495.94 11,489.32 11,493.67 237.7K
14:27 11,492.87 11,492.87 11,489.62 11,491.98 160.5K
14:28 11,490.08 11,492.44 11,489.50 11,490.99 133.0K
14:29 11,489.87 11,493.08 11,489.39 11,492.20 190.9K
14:30 11,493.49 11,494.41 11,488.62 11,488.62 200.5K
14:31 11,486.97 11,486.97 11,479.21 11,480.73 161.5K
14:32 11,480.99 11,484.33 11,480.32 11,483.86 163.3K
14:33 11,483.83 11,488.21 11,483.35 11,486.48 190.9K
14:34 11,486.74 11,486.74 11,482.27 11,482.46 184.9K
14:35 11,482.46 11,485.54 11,481.88 11,483.82 154.1K
14:36 11,481.75 11,482.43 11,474.13 11,476.25 258.2K
14:37 11,476.44 11,476.44 11,471.69 11,472.41 152.0K
14:38 11,471.26 11,472.54 11,470.32 11,472.54 106.4K
14:39 11,473.09 11,473.09 11,469.72 11,470.26 171.3K
14:40 11,469.75 11,474.26 11,469.75 11,470.40 142.8K
14:41 11,469.27 11,472.62 11,467.95 11,472.59 167.9K
14:42 11,470.68 11,472.62 11,470.16 11,472.31 132.8K
14:43 11,472.81 11,473.58 11,469.89 11,471.30 94.0K
14:44 11,472.72 11,476.56 11,472.32 11,476.56 141.2K
14:45 11,476.55 11,480.20 11,476.55 11,478.60 141.2K
14:46 11,477.51 11,479.09 11,477.06 11,477.06 169.6K
14:47 11,477.21 11,477.44 11,473.02 11,475.74 100.2K
14:48 11,476.22 11,486.61 11,475.06 11,486.61 169.3K
14:49 11,486.39 11,487.04 11,483.99 11,483.99 130.3K
14:50 11,482.35 11,484.35 11,479.67 11,481.04 127.0K
14:51 11,480.19 11,486.49 11,480.19 11,486.49 162.6K
14:52 11,488.31 11,488.31 11,487.05 11,487.29 136.0K
14:53 11,486.61 11,487.69 11,485.13 11,486.74 172.8K
14:54 11,486.86 11,486.86 11,484.29 11,484.29 151.7K
14:55 11,482.00 11,485.21 11,481.41 11,485.22 147.7K
14:56 11,486.03 11,486.03 11,479.21 11,479.21 116.6K
14:57 11,480.02 11,480.96 11,476.13 11,476.53 291.2K
14:58 11,478.33 11,480.28 11,476.83 11,480.28 270.5K
14:59 11,479.86 11,480.67 11,477.66 11,479.79 174.5K
15:00 11,480.24 11,480.24 11,476.84 11,476.84 261.6K
15:01 11,475.89 11,476.51 11,474.26 11,474.45 144.9K
15:02 11,475.22 11,475.91 11,471.86 11,473.16 167.1K
15:03 11,474.13 11,474.30 11,471.17 11,471.23 190.6K
15:04 11,471.21 11,474.98 11,471.21 11,474.66 118.2K
15:05 11,474.43 11,475.61 11,471.56 11,471.56 187.8K
15:06 11,470.72 11,471.91 11,466.35 11,468.77 238.7K
15:07 11,468.83 11,472.02 11,468.83 11,470.74 132.6K
15:08 11,469.76 11,473.80 11,469.76 11,473.72 230.1K
15:09 11,473.30 11,476.67 11,472.40 11,475.98 189.6K
15:10 11,473.88 11,474.61 11,471.09 11,472.61 664.5K
15:11 11,471.93 11,471.93 11,464.14 11,464.14 150.4K
15:12 11,464.60 11,469.83 11,464.18 11,469.83 139.6K
15:13 11,470.90 11,471.37 11,467.40 11,471.37 145.2K
15:14 11,472.54 11,474.37 11,472.38 11,472.89 138.9K
15:15 11,472.91 11,474.95 11,472.48 11,474.75 157.1K
15:16 11,475.21 11,478.70 11,475.21 11,476.10 200.2K
15:17 11,476.45 11,477.13 11,475.34 11,475.96 319.6K
15:18 11,475.83 11,480.62 11,474.43 11,480.62 219.1K
15:19 11,480.92 11,480.92 11,477.20 11,478.78 265.9K
15:20 11,479.23 11,480.17 11,477.15 11,479.55 139.6K
15:21 11,480.70 11,482.08 11,479.85 11,480.56 169.3K
15:22 11,476.30 11,477.68 11,472.18 11,472.18 187.3K
15:23 11,473.98 11,475.24 11,472.09 11,472.09 227.7K
15:24 11,472.03 11,475.93 11,472.03 11,475.93 225.4K
15:25 11,475.47 11,476.73 11,474.09 11,474.70 153.3K
15:26 11,476.12 11,476.12 11,472.73 11,472.73 191.5K
15:27 11,471.78 11,473.57 11,471.31 11,471.31 132.2K
15:28 11,472.28 11,475.82 11,472.28 11,475.82 142.2K
15:29 11,474.69 11,475.86 11,472.87 11,475.42 320.1K
15:30 11,475.93 11,476.10 11,471.48 11,473.92 248.6K
15:31 11,473.92 11,479.30 11,473.92 11,479.31 253.8K
15:32 11,480.20 11,486.75 11,480.20 11,486.71 236.8K
15:33 11,485.36 11,491.65 11,485.36 11,491.65 194.4K
15:34 11,491.88 11,494.42 11,491.88 11,494.39 251.3K
15:35 11,494.39 11,494.85 11,492.96 11,493.57 278.7K
15:36 11,492.50 11,495.98 11,492.50 11,495.18 284.8K
15:37 11,497.73 11,497.73 11,495.93 11,496.54 290.0K
15:38 11,491.59 11,493.41 11,490.80 11,491.42 261.1K
15:39 11,491.68 11,491.68 11,486.32 11,488.06 225.4K
15:40 11,484.34 11,485.58 11,482.77 11,485.58 253.4K
15:41 11,483.23 11,486.87 11,481.14 11,481.61 312.5K
15:42 11,482.21 11,482.78 11,477.49 11,478.34 297.4K
15:43 11,478.79 11,480.51 11,478.35 11,480.51 274.9K
15:44 11,480.12 11,481.75 11,479.29 11,479.29 234.4K
15:45 11,477.65 11,483.07 11,477.65 11,482.32 276.3K
15:46 11,480.24 11,484.80 11,475.89 11,484.80 320.1K
15:47 11,484.37 11,484.37 11,480.51 11,480.51 237.5K
15:48 11,481.85 11,484.64 11,481.34 11,482.59 307.2K
15:49 11,482.71 11,487.50 11,482.71 11,486.09 358.3K
15:50 11,479.42 11,493.55 11,479.42 11,492.61 719.7K
15:51 11,492.75 11,498.03 11,490.84 11,498.03 686.2K
15:52 11,497.48 11,499.72 11,497.30 11,499.51 464.5K
15:53 11,499.62 11,501.10 11,497.84 11,497.84 538.6K
15:54 11,499.62 11,512.78 11,497.95 11,510.32 885.3K
15:55 11,506.50 11,506.50 11,499.15 11,504.24 906.9K
15:56 11,502.41 11,504.93 11,501.89 11,503.32 709.2K
15:57 11,503.30 11,507.66 11,503.30 11,506.02 950.1K
15:58 11,504.68 11,505.12 11,502.29 11,503.63 1,444.5K
15:59 11,500.94 11,503.31 11,498.29 11,499.00 24,987.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし