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 12,038.48 12,038.48 11,997.51 12,026.04 3,543.4K
09:31 12,024.31 12,029.30 12,001.69 12,019.99 756.0K
09:32 12,009.29 12,022.63 12,009.29 12,012.04 672.2K
09:33 12,022.14 12,022.14 11,997.68 11,997.68 462.5K
09:34 11,996.16 12,038.65 11,996.16 12,038.65 506.8K
09:35 12,040.56 12,046.71 12,031.98 12,044.37 612.7K
09:36 12,044.79 12,055.53 12,036.64 12,045.56 748.7K
09:37 12,049.44 12,058.62 12,044.47 12,055.51 546.2K
09:38 12,050.61 12,053.32 12,035.60 12,037.18 491.2K
09:39 12,031.17 12,033.14 12,025.48 12,033.14 543.1K
09:40 12,034.59 12,035.49 12,024.50 12,027.79 430.9K
09:41 12,024.36 12,037.84 12,018.33 12,037.84 440.9K
09:42 12,033.39 12,033.39 12,019.99 12,022.01 397.2K
09:43 12,024.47 12,029.67 12,024.47 12,029.67 509.9K
09:44 12,031.12 12,032.22 12,025.20 12,030.53 348.1K
09:45 12,031.06 12,043.87 12,030.96 12,043.29 440.3K
09:46 12,044.96 12,044.96 12,019.36 12,019.36 475.8K
09:47 12,020.99 12,020.99 11,999.64 12,002.56 455.2K
09:48 12,000.26 12,013.66 12,000.26 12,011.71 413.7K
09:49 12,011.45 12,017.17 12,011.45 12,016.68 305.2K
09:50 12,015.64 12,025.80 12,014.97 12,020.94 439.8K
09:51 12,020.19 12,027.08 12,014.08 12,014.97 571.1K
09:52 12,015.42 12,020.34 12,013.77 12,020.34 281.7K
09:53 12,025.17 12,031.98 12,022.21 12,029.47 332.5K
09:54 12,032.66 12,032.96 12,021.76 12,026.03 326.3K
09:55 12,024.47 12,025.26 12,022.09 12,025.26 285.6K
09:56 12,025.40 12,026.46 12,020.92 12,025.83 272.1K
09:57 12,024.92 12,024.95 12,020.23 12,020.23 326.4K
09:58 12,017.21 12,024.96 12,017.21 12,023.98 263.1K
09:59 12,023.12 12,023.12 12,011.89 12,015.87 317.9K
10:00 12,018.89 12,018.89 12,011.53 12,012.93 344.6K
10:01 12,012.90 12,013.95 12,004.84 12,008.32 332.8K
10:02 12,010.74 12,013.42 12,005.91 12,005.91 324.3K
10:03 12,006.42 12,008.69 11,999.71 12,006.55 368.2K
10:04 12,007.44 12,015.41 12,007.44 12,015.41 1,698.1K
10:05 12,016.73 12,019.38 12,013.06 12,016.01 396.8K
10:06 12,016.49 12,018.56 12,012.74 12,017.64 281.2K
10:07 12,019.33 12,020.55 12,016.75 12,018.58 272.8K
10:08 12,018.55 12,018.55 12,015.38 12,017.45 201.7K
10:09 12,019.00 12,021.94 12,014.55 12,019.12 308.6K
10:10 12,018.71 12,024.07 12,017.38 12,020.17 253.3K
10:11 12,021.32 12,035.58 12,020.95 12,031.79 335.6K
10:12 12,028.22 12,028.22 12,023.71 12,027.15 265.0K
10:13 12,026.50 12,031.86 12,026.50 12,029.29 309.1K
10:14 12,029.64 12,032.58 12,029.04 12,029.35 291.9K
10:15 12,029.55 12,036.34 12,027.81 12,032.60 318.7K
10:16 12,032.26 12,032.26 12,026.23 12,029.32 278.5K
10:17 12,029.69 12,029.69 12,022.68 12,023.46 216.2K
10:18 12,022.89 12,029.82 12,022.89 12,028.86 250.6K
10:19 12,030.57 12,030.57 12,024.45 12,026.81 370.2K
10:20 12,026.27 12,026.27 12,017.88 12,020.77 204.9K
10:21 12,018.76 12,020.97 12,014.67 12,015.35 0.0K
10:22 12,016.82 12,018.21 12,011.85 12,013.38 83.7K
10:23 12,011.98 12,019.29 12,010.51 12,015.57 278.6K
10:24 12,013.47 12,013.47 12,006.53 12,006.53 184.4K
10:25 12,008.57 12,011.05 12,006.80 12,006.80 267.2K
10:26 12,007.31 12,007.60 12,000.00 12,001.07 266.0K
10:27 12,003.76 12,008.49 12,002.96 12,006.16 195.9K
10:28 12,006.57 12,018.15 12,003.75 12,017.55 251.4K
10:29 12,015.30 12,015.61 12,009.23 12,010.66 208.2K
10:30 12,009.29 12,020.89 12,008.07 12,018.72 323.2K
10:31 12,018.78 12,018.78 12,010.62 12,010.62 430.2K
10:32 12,010.21 12,014.66 12,009.71 12,012.15 258.2K
10:33 12,009.14 12,015.43 12,008.67 12,012.56 296.4K
10:34 12,012.19 12,013.27 12,004.92 12,004.92 211.1K
10:35 12,008.27 12,009.58 12,006.72 12,008.25 174.5K
10:36 12,009.51 12,012.97 12,009.25 12,012.97 196.2K
10:37 12,012.06 12,012.97 12,011.72 12,011.93 189.8K
10:38 12,010.85 12,010.85 12,001.35 12,007.37 278.6K
10:39 12,006.90 12,008.41 12,003.09 12,003.09 216.3K
10:40 12,003.42 12,006.92 12,001.88 12,003.22 190.6K
10:41 12,004.17 12,008.18 12,004.17 12,007.34 149.9K
10:42 12,007.46 12,010.67 12,007.46 12,008.21 306.7K
10:43 12,009.23 12,009.23 12,005.93 12,008.12 1,117.1K
10:44 12,006.77 12,007.65 12,002.17 12,002.84 271.4K
10:45 12,005.27 12,010.57 12,003.92 12,008.26 261.9K
10:46 12,007.89 12,010.91 12,007.89 12,010.36 229.5K
10:47 12,010.24 12,011.29 12,005.52 12,008.30 281.6K
10:48 12,006.84 12,008.51 12,005.02 12,005.01 190.7K
10:49 12,005.61 12,007.97 11,997.87 12,005.62 307.8K
10:50 12,002.51 12,002.51 11,997.13 11,998.20 209.5K
10:51 11,999.55 12,002.02 11,991.75 11,991.75 215.3K
10:52 11,991.98 11,998.56 11,991.23 11,997.66 257.2K
10:53 11,996.90 12,005.20 11,996.90 12,000.37 282.6K
10:54 12,001.36 12,002.47 11,997.43 12,002.47 244.4K
10:55 12,002.01 12,008.21 12,000.99 12,007.64 387.2K
10:56 12,007.42 12,008.30 12,006.18 12,008.30 528.3K
10:57 12,009.73 12,011.55 12,008.98 12,009.43 435.8K
10:58 12,008.77 12,009.72 12,006.42 12,006.36 263.0K
10:59 12,007.19 12,007.19 12,005.53 12,006.78 264.6K
11:00 12,005.15 12,011.88 12,005.15 12,011.74 272.9K
11:01 12,011.38 12,017.80 12,011.38 12,015.05 305.6K
11:02 12,014.60 12,014.85 12,010.92 12,011.72 294.5K
11:03 12,013.08 12,016.62 12,013.08 12,016.63 174.7K
11:04 12,015.36 12,015.36 12,011.33 12,014.18 304.8K
11:05 12,015.24 12,021.57 12,014.48 12,021.57 463.9K
11:06 12,024.14 12,028.16 12,024.14 12,027.26 374.2K
11:07 12,024.94 12,025.63 12,021.91 12,022.16 195.6K
11:08 12,020.96 12,020.96 12,011.51 12,012.49 239.5K
11:09 12,012.92 12,017.09 12,003.46 12,005.31 340.5K
11:10 12,009.53 12,014.17 12,007.93 12,014.17 284.3K
11:11 12,017.86 12,018.47 12,012.77 12,012.77 304.3K
11:12 12,011.14 12,013.04 12,008.55 12,008.55 174.1K
11:13 12,009.74 12,009.86 12,005.49 12,009.35 375.6K
11:14 12,009.10 12,009.62 12,006.75 12,006.90 239.5K
11:15 12,006.40 12,007.31 11,995.51 11,996.86 321.7K
11:16 11,995.76 11,999.62 11,994.32 11,999.62 233.5K
11:17 12,000.58 12,002.06 11,997.42 11,997.42 223.2K
11:18 11,997.33 11,998.21 11,993.40 11,993.40 259.5K
11:19 11,994.60 11,994.76 11,991.03 11,993.84 231.1K
11:20 11,994.11 11,997.77 11,991.79 11,994.56 182.6K
11:21 11,997.26 11,997.26 11,989.15 11,989.88 165.6K
11:22 11,989.16 11,994.06 11,985.41 11,986.78 218.6K
11:23 11,986.31 11,996.46 11,986.31 11,996.46 273.3K
11:24 11,993.36 12,000.09 11,989.80 11,992.46 286.0K
11:25 11,992.00 11,993.92 11,989.20 11,989.97 159.9K
11:26 11,988.80 11,989.62 11,987.21 11,988.01 221.3K
11:27 11,990.00 11,991.28 11,987.18 11,991.28 221.8K
11:28 11,989.89 11,992.34 11,987.09 11,992.34 282.4K
11:29 11,992.80 11,994.26 11,990.34 11,990.28 203.1K
11:30 11,988.87 11,988.87 11,985.99 11,986.83 188.2K
11:31 11,986.85 11,987.28 11,984.20 11,984.16 204.1K
11:32 11,983.70 11,992.36 11,982.46 11,986.48 263.5K
11:33 11,988.09 11,988.09 11,983.69 11,983.69 190.5K
11:34 11,981.02 11,982.91 11,976.26 11,980.32 233.5K
11:35 11,980.06 11,983.33 11,979.98 11,979.98 174.7K
11:36 11,980.94 11,981.03 11,976.47 11,976.47 188.5K
11:37 11,976.91 11,978.06 11,972.46 11,972.52 158.1K
11:38 11,973.28 11,977.56 11,972.55 11,977.16 152.8K
11:39 11,977.61 11,978.01 11,973.60 11,976.05 149.6K
11:40 11,975.99 11,984.15 11,975.99 11,983.74 182.5K
11:41 11,984.00 11,984.09 11,979.01 11,979.01 195.0K
11:42 11,980.92 11,980.92 11,975.54 11,975.54 143.0K
11:43 11,976.41 11,981.88 11,976.07 11,980.81 129.2K
11:44 11,981.25 11,981.56 11,978.25 11,980.62 144.2K
11:45 11,979.71 11,979.71 11,972.77 11,972.81 128.3K
11:46 11,970.51 11,972.98 11,964.42 11,964.41 240.9K
11:47 11,962.55 11,962.73 11,957.66 11,957.66 228.7K
11:48 11,956.14 11,960.86 11,955.29 11,960.86 296.8K
11:49 11,960.36 11,962.17 11,958.71 11,961.50 160.9K
11:50 11,961.49 11,962.64 11,958.05 11,962.64 193.9K
11:51 11,961.04 11,965.49 11,961.04 11,964.25 162.4K
11:52 11,963.75 11,963.75 11,961.62 11,961.62 172.1K
11:53 11,960.76 11,961.94 11,960.53 11,960.98 161.2K
11:54 11,961.43 11,967.65 11,960.60 11,964.84 149.7K
11:55 11,962.99 11,965.92 11,962.99 11,963.14 151.6K
11:56 11,960.80 11,963.14 11,959.85 11,962.68 152.8K
11:57 11,963.28 11,963.28 11,960.38 11,960.62 140.3K
11:58 11,960.97 11,972.74 11,960.97 11,972.74 223.9K
11:59 11,972.47 11,974.60 11,967.38 11,967.36 220.2K
12:00 11,969.65 11,972.37 11,965.92 11,965.92 223.8K
12:01 11,967.32 11,970.14 11,960.43 11,960.43 238.7K
12:02 11,959.99 11,964.90 11,959.66 11,962.78 233.6K
12:03 11,963.08 11,966.04 11,960.75 11,962.92 225.8K
12:04 11,961.26 11,963.17 11,954.16 11,954.16 222.9K
12:05 11,954.34 11,956.06 11,948.10 11,953.96 232.6K
12:06 11,952.68 11,953.31 11,946.77 11,946.77 196.9K
12:07 11,951.41 11,958.89 11,950.08 11,954.20 203.3K
12:08 11,953.92 11,954.83 11,949.64 11,949.64 224.2K
12:09 11,949.72 11,951.74 11,949.41 11,951.72 140.8K
12:10 11,950.79 11,952.92 11,949.19 11,950.61 180.8K
12:11 11,948.76 11,949.14 11,945.71 11,949.14 208.2K
12:12 11,948.15 11,953.46 11,948.15 11,953.46 104.5K
12:13 11,951.17 11,955.29 11,950.25 11,955.29 148.9K
12:14 11,954.61 11,955.99 11,950.51 11,950.51 142.4K
12:15 11,947.78 11,947.96 11,944.82 11,946.60 161.2K
12:16 11,946.55 11,946.55 11,943.78 11,943.93 177.3K
12:17 11,943.74 11,945.34 11,941.27 11,945.34 203.7K
12:18 11,944.74 11,945.78 11,943.96 11,944.46 80.0K
12:19 11,944.72 11,944.72 11,943.71 11,943.66 122.3K
12:20 11,944.20 11,944.20 11,940.61 11,943.49 135.3K
12:21 11,943.41 11,943.66 11,941.30 11,941.30 130.8K
12:22 11,940.07 11,941.42 11,937.42 11,938.83 344.8K
12:23 11,939.61 11,942.09 11,938.76 11,942.09 105.3K
12:24 11,942.13 11,942.13 11,939.71 11,941.90 158.1K
12:25 11,941.72 11,942.84 11,940.02 11,941.48 163.3K
12:26 11,941.90 11,941.90 11,938.98 11,940.25 125.2K
12:27 11,938.35 11,940.35 11,937.63 11,940.35 96.4K
12:28 11,939.42 11,942.63 11,939.42 11,941.90 139.1K
12:29 11,943.75 11,946.19 11,942.78 11,943.13 153.1K
12:30 11,942.01 11,945.65 11,942.01 11,945.02 143.3K
12:31 11,941.77 11,941.77 11,932.14 11,933.03 242.8K
12:32 11,932.56 11,932.56 11,928.37 11,928.44 205.7K
12:33 11,927.98 11,930.65 11,926.50 11,930.65 218.3K
12:34 11,930.56 11,935.52 11,930.56 11,932.43 150.9K
12:35 11,932.23 11,933.87 11,932.23 11,933.00 124.8K
12:36 11,932.46 11,932.46 11,928.35 11,929.28 147.4K
12:37 11,929.05 11,930.45 11,927.33 11,928.65 212.2K
12:38 11,928.96 11,929.05 11,926.70 11,929.05 141.1K
12:39 11,929.03 11,929.03 11,925.53 11,925.53 161.2K
12:40 11,923.86 11,924.85 11,922.75 11,923.02 196.4K
12:41 11,923.45 11,930.96 11,921.60 11,928.45 164.8K
12:42 11,928.68 11,931.06 11,925.69 11,931.06 144.5K
12:43 11,930.66 11,933.32 11,928.40 11,933.32 111.5K
12:44 11,931.79 11,932.70 11,930.12 11,930.12 196.5K
12:45 11,927.75 11,927.75 11,917.95 11,917.95 283.6K
12:46 11,916.55 11,916.55 11,910.09 11,910.32 158.1K
12:47 11,910.56 11,912.07 11,910.14 11,911.26 145.4K
12:48 11,909.43 11,913.33 11,907.39 11,909.72 226.4K
12:49 11,908.90 11,916.60 11,908.84 11,916.60 147.4K
12:50 11,916.88 11,920.10 11,915.09 11,920.10 213.2K
12:51 11,919.67 11,920.55 11,914.46 11,915.83 130.8K
12:52 11,915.31 11,915.31 11,911.39 11,912.08 191.6K
12:53 11,910.65 11,912.17 11,906.17 11,912.17 163.1K
12:54 11,913.61 11,916.55 11,912.92 11,916.55 198.6K
12:55 11,917.70 11,917.70 11,909.90 11,909.90 134.4K
12:56 11,908.89 11,912.01 11,908.89 11,909.93 107.1K
12:57 11,908.49 11,908.96 11,904.13 11,904.13 129.6K
12:58 11,905.46 11,905.46 11,900.25 11,904.06 197.7K
12:59 11,904.16 11,906.15 11,902.56 11,905.33 129.1K
13:00 11,905.37 11,909.72 11,905.37 11,909.39 282.1K
13:01 11,908.27 11,910.02 11,900.16 11,900.16 161.9K
13:02 11,901.07 11,902.71 11,895.16 11,895.16 164.1K
13:03 11,896.96 11,896.96 11,889.98 11,890.84 179.9K
13:04 11,893.51 11,893.51 11,887.18 11,888.02 171.5K
13:05 11,889.46 11,889.46 11,880.04 11,880.04 194.4K
13:06 11,880.54 11,895.85 11,880.54 11,895.36 214.0K
13:07 11,894.22 11,894.22 11,887.32 11,887.32 115.7K
13:08 11,887.68 11,889.14 11,886.47 11,889.14 143.6K
13:09 11,888.17 11,889.63 11,886.43 11,888.00 178.2K
13:10 11,888.54 11,888.91 11,885.49 11,887.73 131.9K
13:11 11,888.13 11,894.81 11,888.13 11,894.81 190.1K
13:12 11,895.05 11,895.17 11,889.64 11,889.64 122.8K
13:13 11,889.64 11,889.64 11,884.84 11,885.41 102.6K
13:14 11,883.56 11,883.56 11,876.15 11,879.74 141.4K
13:15 11,879.29 11,887.69 11,877.45 11,887.69 200.9K
13:16 11,887.95 11,891.92 11,887.95 11,889.07 121.4K
13:17 11,889.61 11,894.01 11,889.20 11,892.95 169.4K
13:18 11,893.59 11,904.18 11,893.59 11,904.18 235.1K
13:19 11,905.60 11,911.37 11,905.60 11,910.09 175.6K
13:20 11,910.56 11,913.18 11,909.96 11,912.68 174.0K
13:21 11,913.63 11,919.25 11,913.63 11,918.91 182.9K
13:22 11,920.52 11,923.85 11,920.27 11,923.06 186.6K
13:23 11,923.54 11,927.83 11,923.54 11,925.70 162.9K
13:24 11,926.94 11,931.64 11,926.94 11,930.12 192.9K
13:25 11,929.99 11,932.65 11,929.99 11,931.61 153.8K
13:26 11,931.62 11,938.84 11,931.24 11,938.84 181.3K
13:27 11,936.92 11,941.66 11,936.92 11,938.88 219.5K
13:28 11,940.30 11,946.94 11,940.30 11,945.50 248.5K
13:29 11,945.53 11,948.14 11,945.07 11,945.55 187.1K
13:30 11,945.70 11,949.96 11,945.01 11,949.96 173.2K
13:31 11,949.05 11,949.05 11,938.24 11,939.54 217.7K
13:32 11,941.89 11,945.21 11,938.44 11,943.95 138.2K
13:33 11,942.37 11,942.37 11,937.32 11,938.83 190.6K
13:34 11,937.93 11,939.09 11,935.90 11,938.18 215.0K
13:35 11,936.78 11,941.94 11,936.78 11,940.64 175.0K
13:36 11,940.61 11,944.65 11,940.32 11,941.01 146.2K
13:37 11,941.58 11,943.61 11,941.14 11,943.01 103.9K
13:38 11,942.56 11,943.14 11,939.33 11,939.33 107.6K
13:39 11,940.13 11,940.13 11,937.61 11,939.07 142.1K
13:40 11,937.09 11,938.30 11,930.70 11,938.30 200.4K
13:41 11,940.22 11,945.28 11,938.89 11,943.46 155.0K
13:42 11,945.31 11,947.50 11,944.17 11,946.38 186.1K
13:43 11,946.17 11,948.05 11,943.57 11,943.57 179.9K
13:44 11,943.55 11,947.92 11,943.05 11,947.26 113.7K
13:45 11,948.20 11,950.63 11,947.79 11,949.03 125.9K
13:46 11,947.71 11,947.71 11,939.15 11,939.15 204.0K
13:47 11,939.31 11,942.50 11,939.31 11,941.99 134.3K
13:48 11,941.06 11,941.06 11,937.34 11,937.79 114.4K
13:49 11,936.27 11,937.89 11,934.32 11,936.14 168.0K
13:50 11,936.65 11,940.65 11,936.65 11,940.07 119.1K
13:51 11,943.25 11,943.25 11,938.31 11,938.31 382.6K
13:52 11,939.31 11,942.03 11,936.94 11,938.49 258.3K
13:53 11,938.21 11,941.76 11,937.90 11,937.94 164.1K
13:54 11,937.73 11,947.03 11,937.73 11,946.23 173.7K
13:55 11,946.27 11,949.59 11,943.11 11,946.51 194.3K
13:56 11,947.19 11,947.19 11,941.53 11,941.53 142.7K
13:57 11,942.51 11,944.86 11,938.75 11,938.75 164.9K
13:58 11,940.04 11,942.36 11,937.59 11,937.59 143.3K
13:59 11,937.79 11,940.87 11,936.85 11,940.87 143.3K
14:00 11,940.93 11,942.45 11,938.91 11,938.93 284.3K
14:01 11,939.70 11,941.61 11,938.32 11,938.47 221.1K
14:02 11,938.91 11,939.84 11,937.19 11,937.18 208.8K
14:03 11,933.69 11,939.30 11,932.08 11,939.30 155.8K
14:04 11,939.33 11,939.38 11,932.96 11,939.30 221.3K
14:05 11,938.81 11,939.51 11,936.13 11,938.70 255.4K
14:06 11,938.09 11,939.18 11,933.71 11,936.34 227.9K
14:07 11,929.81 11,932.12 11,927.60 11,929.98 237.3K
14:08 11,930.45 11,933.44 11,928.87 11,930.92 334.6K
14:09 11,931.57 11,934.01 11,930.92 11,933.07 185.4K
14:10 11,932.49 11,937.07 11,932.49 11,934.27 260.5K
14:11 11,934.11 11,934.92 11,929.03 11,932.79 254.7K
14:12 11,932.30 11,937.60 11,932.30 11,937.60 226.0K
14:13 11,935.98 11,943.10 11,935.71 11,942.20 157.5K
14:14 11,943.59 11,945.68 11,941.86 11,945.14 144.2K
14:15 11,942.57 11,942.57 11,930.49 11,934.35 229.8K
14:16 11,935.24 11,936.58 11,932.91 11,932.86 220.9K
14:17 11,931.39 11,933.48 11,922.81 11,922.95 295.7K
14:18 11,924.02 11,924.02 11,919.49 11,922.23 165.4K
14:19 11,921.78 11,925.38 11,921.36 11,923.25 191.1K
14:20 11,923.26 11,923.26 11,922.50 11,923.05 117.5K
14:21 11,921.71 11,925.05 11,921.71 11,923.20 143.4K
14:22 11,923.29 11,924.39 11,922.90 11,923.08 175.3K
14:23 11,924.71 11,924.71 11,920.34 11,920.34 271.6K
14:24 11,921.10 11,923.22 11,919.95 11,919.95 206.9K
14:25 11,919.96 11,923.59 11,916.21 11,923.59 186.9K
14:26 11,923.02 11,923.02 11,913.51 11,913.99 164.1K
14:27 11,913.87 11,918.71 11,913.87 11,916.95 206.5K
14:28 11,916.72 11,918.32 11,915.51 11,916.94 169.4K
14:29 11,916.94 11,917.70 11,915.69 11,915.69 145.3K
14:30 11,915.94 11,917.46 11,910.52 11,910.85 233.7K
14:31 11,911.51 11,912.09 11,910.35 11,912.09 373.6K
14:32 11,911.73 11,912.62 11,910.09 11,911.11 147.1K
14:33 11,911.20 11,911.43 11,905.64 11,906.04 210.1K
14:34 11,906.02 11,912.40 11,906.02 11,909.99 204.4K
14:35 11,909.10 11,910.78 11,908.19 11,909.28 138.0K
14:36 11,908.13 11,908.38 11,906.55 11,907.89 137.5K
14:37 11,907.21 11,907.21 11,903.90 11,903.90 162.6K
14:38 11,903.23 11,904.18 11,902.06 11,903.91 204.5K
14:39 11,903.74 11,903.74 11,899.48 11,899.48 264.3K
14:40 11,900.03 11,900.03 11,892.44 11,895.25 308.4K
14:41 11,896.93 11,896.93 11,893.01 11,893.04 136.0K
14:42 11,892.03 11,901.75 11,892.03 11,901.75 148.1K
14:43 11,901.50 11,902.74 11,899.08 11,899.06 134.0K
14:44 11,900.30 11,903.64 11,899.98 11,903.09 123.6K
14:45 11,902.62 11,907.60 11,902.44 11,906.43 148.3K
14:46 11,905.03 11,907.65 11,905.03 11,906.67 213.0K
14:47 11,905.96 11,907.58 11,905.96 11,906.95 161.5K
14:48 11,906.70 11,906.70 11,905.39 11,905.38 114.1K
14:49 11,904.28 11,904.28 11,899.38 11,901.75 202.3K
14:50 11,902.01 11,902.21 11,895.40 11,895.85 126.9K
14:51 11,896.87 11,899.58 11,894.13 11,899.55 166.0K
14:52 11,899.30 11,900.20 11,897.18 11,897.18 153.6K
14:53 11,897.43 11,897.43 11,891.55 11,891.56 186.8K
14:54 11,891.58 11,895.34 11,891.58 11,892.92 129.9K
14:55 11,892.70 11,903.43 11,892.03 11,903.43 246.2K
14:56 11,902.55 11,902.55 11,896.29 11,898.41 197.3K
14:57 11,899.33 11,899.33 11,895.04 11,895.04 199.0K
14:58 11,895.02 11,895.97 11,892.43 11,895.07 292.7K
14:59 11,895.56 11,903.19 11,894.96 11,903.19 171.7K
15:00 11,903.50 11,904.82 11,900.61 11,903.01 238.3K
15:01 11,902.55 11,903.79 11,900.24 11,902.27 160.0K
15:02 11,901.79 11,903.76 11,900.87 11,903.76 198.8K
15:03 11,902.35 11,905.21 11,902.11 11,903.25 178.5K
15:04 11,902.28 11,903.90 11,902.17 11,902.17 178.5K
15:05 11,902.47 11,906.71 11,902.47 11,906.27 151.4K
15:06 11,905.40 11,908.12 11,904.91 11,907.19 114.4K
15:07 11,907.40 11,910.61 11,907.26 11,908.89 138.6K
15:08 11,908.57 11,913.14 11,908.57 11,911.89 182.8K
15:09 11,911.96 11,912.61 11,907.70 11,907.70 165.9K
15:10 11,907.20 11,908.37 11,906.02 11,906.76 210.2K
15:11 11,907.10 11,908.19 11,904.99 11,905.15 231.9K
15:12 11,905.38 11,905.38 11,897.21 11,897.64 315.1K
15:13 11,900.04 11,901.03 11,897.95 11,898.43 142.1K
15:14 11,898.34 11,901.20 11,898.34 11,899.19 205.4K
15:15 11,898.39 11,902.38 11,897.60 11,901.81 408.5K
15:16 11,903.20 11,907.25 11,902.79 11,907.25 138.8K
15:17 11,907.19 11,909.03 11,907.19 11,909.03 152.0K
15:18 11,909.54 11,910.60 11,908.44 11,909.79 170.7K
15:19 11,910.27 11,913.12 11,908.02 11,913.11 198.5K
15:20 11,912.43 11,917.64 11,910.34 11,916.91 255.0K
15:21 11,917.18 11,917.18 11,910.20 11,911.46 198.8K
15:22 11,909.97 11,909.97 11,900.51 11,900.48 331.8K
15:23 11,901.39 11,905.43 11,900.75 11,901.93 575.0K
15:24 11,904.22 11,909.08 11,902.36 11,908.61 206.3K
15:25 11,909.09 11,909.97 11,906.89 11,908.99 175.5K
15:26 11,908.93 11,909.40 11,907.56 11,907.56 127.2K
15:27 11,907.33 11,912.29 11,906.29 11,912.29 334.1K
15:28 11,912.88 11,913.12 11,910.27 11,911.24 194.4K
15:29 11,910.52 11,914.90 11,910.52 11,913.99 339.1K
15:30 11,915.10 11,923.81 11,914.14 11,921.20 332.5K
15:31 11,920.97 11,922.77 11,920.85 11,921.80 241.0K
15:32 11,922.48 11,922.48 11,917.86 11,917.86 243.1K
15:33 11,917.20 11,917.20 11,911.19 11,911.19 284.0K
15:34 11,911.90 11,912.59 11,909.54 11,909.54 234.3K
15:35 11,909.75 11,909.75 11,905.15 11,906.09 270.2K
15:36 11,906.88 11,910.70 11,906.88 11,910.67 191.6K
15:37 11,915.26 11,915.26 11,911.29 11,913.46 310.3K
15:38 11,913.22 11,917.84 11,913.22 11,916.95 217.8K
15:39 11,916.78 11,919.09 11,916.78 11,918.38 253.8K
15:40 11,919.07 11,920.83 11,918.45 11,919.15 326.5K
15:41 11,919.31 11,925.68 11,916.91 11,916.91 356.0K
15:42 11,915.23 11,916.89 11,914.45 11,914.74 198.5K
15:43 11,915.73 11,929.80 11,915.03 11,929.80 363.2K
15:44 11,930.24 11,933.96 11,929.79 11,933.94 373.7K
15:45 11,934.00 11,946.00 11,934.00 11,943.35 461.4K
15:46 11,945.55 11,945.55 11,940.45 11,941.99 280.1K
15:47 11,941.96 11,944.95 11,937.85 11,941.86 317.8K
15:48 11,940.94 11,942.96 11,939.70 11,940.34 401.4K
15:49 11,942.08 11,945.89 11,941.84 11,945.89 416.8K
15:50 11,940.99 11,942.53 11,939.50 11,940.52 730.2K
15:51 11,942.67 11,947.64 11,942.67 11,944.68 586.6K
15:52 11,947.03 11,951.04 11,945.59 11,949.14 677.2K
15:53 11,945.00 11,949.84 11,943.52 11,944.30 488.6K
15:54 11,941.98 11,942.74 11,938.30 11,939.85 693.9K
15:55 11,942.23 11,952.15 11,942.23 11,952.15 1,215.8K
15:56 11,953.09 11,953.46 11,949.96 11,949.96 816.2K
15:57 11,951.79 11,956.04 11,950.19 11,954.57 1,247.1K
15:58 11,951.91 11,951.91 11,945.21 11,946.26 1,775.7K
15:59 11,949.58 11,952.33 11,947.14 11,952.20 23,295.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし