DJ Computer Hardware (DJUSCR)

DJUSCR
🏛️ アメリカ →
12,799.00
最終更新: 2025-09-29
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 11,911.01 11,952.97 11,909.58 11,923.86 3,024.8K
09:31 11,914.49 11,952.28 11,914.49 11,952.28 810.0K
09:32 11,947.80 11,954.15 11,938.26 11,938.26 690.0K
09:33 11,936.32 11,944.75 11,934.58 11,939.26 573.6K
09:34 11,942.99 11,951.13 11,940.98 11,949.73 395.7K
09:35 11,950.12 11,950.12 11,928.82 11,928.82 547.9K
09:36 11,925.92 11,925.92 11,905.77 11,905.77 542.2K
09:37 11,903.14 11,907.91 11,894.26 11,895.02 685.7K
09:38 11,889.74 11,901.63 11,886.54 11,901.63 437.4K
09:39 11,900.48 11,904.11 11,884.45 11,884.45 452.8K
09:40 11,883.42 11,895.68 11,883.42 11,887.88 515.7K
09:41 11,892.36 11,906.22 11,892.36 11,904.37 444.1K
09:42 11,903.50 11,905.51 11,896.03 11,900.32 435.0K
09:43 11,903.68 11,905.38 11,895.68 11,896.92 329.1K
09:44 11,901.03 11,901.21 11,895.98 11,895.98 337.4K
09:45 11,894.70 11,897.15 11,882.82 11,882.81 524.6K
09:46 11,885.87 11,896.32 11,881.76 11,896.32 436.0K
09:47 11,895.23 11,898.21 11,888.34 11,888.34 407.8K
09:48 11,888.64 11,893.81 11,882.63 11,885.88 389.0K
09:49 11,886.40 11,889.09 11,882.86 11,883.85 298.5K
09:50 11,882.46 11,882.46 11,871.48 11,872.34 386.1K
09:51 11,875.71 11,886.65 11,873.09 11,882.78 335.6K
09:52 11,882.85 11,887.88 11,877.10 11,877.10 330.8K
09:53 11,878.48 11,880.58 11,876.96 11,876.96 268.3K
09:54 11,876.50 11,886.97 11,875.65 11,884.59 329.7K
09:55 11,883.24 11,895.22 11,881.10 11,888.72 372.2K
09:56 11,887.25 11,905.88 11,887.25 11,905.88 366.7K
09:57 11,905.45 11,907.22 11,902.68 11,902.68 366.7K
09:58 11,903.87 11,903.87 11,890.36 11,893.08 255.3K
09:59 11,892.62 11,897.09 11,891.09 11,897.09 314.9K
10:00 11,901.50 11,904.83 11,890.88 11,890.88 588.3K
10:01 11,888.20 11,895.57 11,887.82 11,888.58 473.5K
10:02 11,886.09 11,886.09 11,878.67 11,881.48 281.3K
10:03 11,887.48 11,894.76 11,887.48 11,893.22 359.3K
10:04 11,895.18 11,902.32 11,895.18 11,896.82 362.5K
10:05 11,894.33 11,900.87 11,892.12 11,897.41 340.6K
10:06 11,895.14 11,895.14 11,882.65 11,884.25 320.6K
10:07 11,887.57 11,890.78 11,882.43 11,886.19 226.2K
10:08 11,890.02 11,891.03 11,884.58 11,890.35 225.2K
10:09 11,891.47 11,893.47 11,890.07 11,891.54 303.4K
10:10 11,892.84 11,893.95 11,883.80 11,892.65 361.7K
10:11 11,891.51 11,893.05 11,889.38 11,892.27 282.1K
10:12 11,893.94 11,899.10 11,892.61 11,892.61 310.7K
10:13 11,892.71 11,893.09 11,885.41 11,885.41 297.6K
10:14 11,885.76 11,888.02 11,882.74 11,882.74 489.3K
10:15 11,884.43 11,889.20 11,881.67 11,883.42 287.1K
10:16 11,885.34 11,885.34 11,872.61 11,873.01 237.1K
10:17 11,874.39 11,875.38 11,869.46 11,871.52 348.4K
10:18 11,870.67 11,871.05 11,865.73 11,868.12 255.1K
10:19 11,868.46 11,877.09 11,867.49 11,877.09 223.6K
10:20 11,877.37 11,881.63 11,875.56 11,879.73 332.3K
10:21 11,879.22 11,879.22 11,869.47 11,869.57 263.6K
10:22 11,870.26 11,874.42 11,869.41 11,874.25 188.3K
10:23 11,875.03 11,885.27 11,875.03 11,885.10 198.1K
10:24 11,885.09 11,890.39 11,885.09 11,890.39 420.4K
10:25 11,890.81 11,890.81 11,879.91 11,888.32 205.1K
10:26 11,884.19 11,887.76 11,877.50 11,877.50 229.3K
10:27 11,878.01 11,885.91 11,876.57 11,885.91 230.7K
10:28 11,886.69 11,886.69 11,880.77 11,881.51 182.5K
10:29 11,881.80 11,881.80 11,878.67 11,878.78 213.9K
10:30 11,876.25 11,878.53 11,872.25 11,876.54 274.2K
10:31 11,879.18 11,879.18 11,872.04 11,872.04 302.4K
10:32 11,872.03 11,872.40 11,868.87 11,870.13 275.1K
10:33 11,868.60 11,870.99 11,868.21 11,868.42 214.8K
10:34 11,868.23 11,868.23 11,862.97 11,864.70 447.4K
10:35 11,861.89 11,863.78 11,860.86 11,862.00 389.9K
10:36 11,863.66 11,867.96 11,857.99 11,860.32 293.3K
10:37 11,858.50 11,863.64 11,858.50 11,860.98 273.9K
10:38 11,859.84 11,864.75 11,859.84 11,864.08 205.8K
10:39 11,864.08 11,864.08 11,858.07 11,858.96 188.0K
10:40 11,856.49 11,861.85 11,856.49 11,860.90 387.7K
10:41 11,860.20 11,860.20 11,855.91 11,859.26 407.9K
10:42 11,859.38 11,859.45 11,850.91 11,850.91 292.1K
10:43 11,852.56 11,856.17 11,851.03 11,853.43 272.1K
10:44 11,854.66 11,855.79 11,852.84 11,855.77 201.4K
10:45 11,852.40 11,864.02 11,850.62 11,863.41 316.1K
10:46 11,864.65 11,864.65 11,857.65 11,860.54 278.1K
10:47 11,861.74 11,869.54 11,861.74 11,869.54 216.4K
10:48 11,873.49 11,880.30 11,873.49 11,877.79 309.6K
10:49 11,877.23 11,884.73 11,877.23 11,883.73 305.7K
10:50 11,881.79 11,881.79 11,874.93 11,879.27 350.3K
10:51 11,880.40 11,881.75 11,877.38 11,877.82 188.1K
10:52 11,875.54 11,883.66 11,874.69 11,883.40 255.4K
10:53 11,883.67 11,892.44 11,883.67 11,890.51 256.0K
10:54 11,891.45 11,894.17 11,887.55 11,887.96 166.0K
10:55 11,891.11 11,894.05 11,890.19 11,891.89 285.4K
10:56 11,895.01 11,895.01 11,890.39 11,891.88 263.3K
10:57 11,890.92 11,893.49 11,888.76 11,891.04 278.3K
10:58 11,892.41 11,892.41 11,888.34 11,889.32 267.9K
10:59 11,887.23 11,890.39 11,886.08 11,890.39 272.8K
11:00 11,892.25 11,892.94 11,887.36 11,888.15 527.4K
11:01 11,888.19 11,888.19 11,880.42 11,882.57 324.3K
11:02 11,884.48 11,887.84 11,883.41 11,885.98 192.8K
11:03 11,885.07 11,889.91 11,884.61 11,889.91 157.6K
11:04 11,889.24 11,892.36 11,889.24 11,890.03 195.6K
11:05 11,890.00 11,890.52 11,883.91 11,885.08 268.8K
11:06 11,885.09 11,885.09 11,869.61 11,869.61 243.5K
11:07 11,871.30 11,871.30 11,863.80 11,865.10 290.9K
11:08 11,865.39 11,869.33 11,862.51 11,868.12 269.8K
11:09 11,869.05 11,872.37 11,869.05 11,870.83 195.4K
11:10 11,869.26 11,870.04 11,866.96 11,870.04 310.9K
11:11 11,870.24 11,871.79 11,869.30 11,869.30 158.5K
11:12 11,871.19 11,874.05 11,869.49 11,873.63 518.9K
11:13 11,872.22 11,874.12 11,871.34 11,873.95 237.5K
11:14 11,873.67 11,874.48 11,868.89 11,874.48 262.0K
11:15 11,873.77 11,878.06 11,873.77 11,876.71 345.8K
11:16 11,877.87 11,877.87 11,869.71 11,871.15 336.1K
11:17 11,870.15 11,875.51 11,869.47 11,875.51 467.2K
11:18 11,874.99 11,882.34 11,874.99 11,880.00 336.5K
11:19 11,882.29 11,882.88 11,878.77 11,879.59 257.2K
11:20 11,880.59 11,882.65 11,877.73 11,877.73 333.2K
11:21 11,879.32 11,881.65 11,878.42 11,880.48 298.8K
11:22 11,879.98 11,882.17 11,877.50 11,881.63 261.9K
11:23 11,882.16 11,882.62 11,879.67 11,881.86 290.7K
11:24 11,882.52 11,887.94 11,882.06 11,886.29 278.0K
11:25 11,887.91 11,887.91 11,883.98 11,884.24 262.9K
11:26 11,885.05 11,887.67 11,885.05 11,885.48 250.5K
11:27 11,885.83 11,888.22 11,884.50 11,885.70 255.0K
11:28 11,885.43 11,885.80 11,878.09 11,878.69 325.8K
11:29 11,878.92 11,882.10 11,878.92 11,882.10 313.4K
11:30 11,882.30 11,883.57 11,876.58 11,876.58 586.8K
11:31 11,875.62 11,876.65 11,874.10 11,874.84 478.4K
11:32 11,874.78 11,877.12 11,872.34 11,877.12 428.1K
11:33 11,879.48 11,880.36 11,875.31 11,875.36 371.6K
11:34 11,874.04 11,878.03 11,874.04 11,876.27 354.6K
11:35 11,877.05 11,877.05 11,873.95 11,874.75 268.4K
11:36 11,874.44 11,879.87 11,874.44 11,879.87 333.4K
11:37 11,880.59 11,882.36 11,875.72 11,875.72 309.8K
11:38 11,875.09 11,878.04 11,873.94 11,876.44 252.7K
11:39 11,877.19 11,881.12 11,876.68 11,880.69 298.9K
11:40 11,880.56 11,880.77 11,869.89 11,870.27 398.1K
11:41 11,870.73 11,874.10 11,869.82 11,874.10 345.0K
11:42 11,874.59 11,875.67 11,872.36 11,873.78 274.9K
11:43 11,873.86 11,874.79 11,871.43 11,871.58 317.9K
11:44 11,870.82 11,870.88 11,868.79 11,869.14 249.2K
11:45 11,869.04 11,875.78 11,869.04 11,872.27 228.9K
11:46 11,872.04 11,876.06 11,871.42 11,875.93 390.5K
11:47 11,876.04 11,876.31 11,870.60 11,870.60 247.1K
11:48 11,868.59 11,870.16 11,865.46 11,865.46 205.2K
11:49 11,864.74 11,864.74 11,860.07 11,860.07 176.2K
11:50 11,862.93 11,867.35 11,862.93 11,866.55 298.3K
11:51 11,866.08 11,871.08 11,866.08 11,871.08 424.1K
11:52 11,868.27 11,873.23 11,868.27 11,873.23 265.6K
11:53 11,874.36 11,876.46 11,872.74 11,876.21 222.4K
11:54 11,875.75 11,878.72 11,875.75 11,875.91 300.1K
11:55 11,878.23 11,878.56 11,876.26 11,878.56 170.8K
11:56 11,876.71 11,876.71 11,867.50 11,867.50 339.8K
11:57 11,865.18 11,865.18 11,853.87 11,853.87 358.7K
11:58 11,853.27 11,856.72 11,851.09 11,856.72 253.6K
11:59 11,855.57 11,856.39 11,854.25 11,856.30 541.8K
12:00 11,855.80 11,857.85 11,855.80 11,856.72 269.4K
12:01 11,855.74 11,858.55 11,850.92 11,851.39 283.9K
12:02 11,852.75 11,860.49 11,852.75 11,858.59 262.0K
12:03 11,857.10 11,863.88 11,856.70 11,863.88 246.6K
12:04 11,862.03 11,864.74 11,861.57 11,861.93 246.0K
12:05 11,863.61 11,864.31 11,862.77 11,863.53 275.2K
12:06 11,861.41 11,863.28 11,859.37 11,861.72 238.4K
12:07 11,861.12 11,863.20 11,860.93 11,862.34 238.5K
12:08 11,862.18 11,864.63 11,861.51 11,864.40 185.6K
12:09 11,864.47 11,870.51 11,864.32 11,870.51 193.5K
12:10 11,870.45 11,870.45 11,866.92 11,867.51 269.7K
12:11 11,867.29 11,869.09 11,864.40 11,869.09 307.6K
12:12 11,869.09 11,873.31 11,869.09 11,873.31 295.6K
12:13 11,874.70 11,876.63 11,870.90 11,873.91 274.8K
12:14 11,874.56 11,875.61 11,870.27 11,874.42 258.2K
12:15 11,874.64 11,876.94 11,874.42 11,876.94 194.0K
12:16 11,878.13 11,880.87 11,878.13 11,880.23 319.9K
12:17 11,881.32 11,882.53 11,880.13 11,880.14 235.6K
12:18 11,880.59 11,881.99 11,876.79 11,877.17 380.5K
12:19 11,877.62 11,877.62 11,867.51 11,870.76 421.3K
12:20 11,868.92 11,869.32 11,863.76 11,863.76 327.2K
12:21 11,861.44 11,864.26 11,859.53 11,860.07 197.7K
12:22 11,860.38 11,860.50 11,857.78 11,860.49 193.5K
12:23 11,859.58 11,864.54 11,859.58 11,863.59 224.7K
12:24 11,864.38 11,868.15 11,863.73 11,867.18 253.6K
12:25 11,864.66 11,875.74 11,864.66 11,875.74 250.4K
12:26 11,874.62 11,874.62 11,872.36 11,873.46 160.5K
12:27 11,873.25 11,875.58 11,872.81 11,873.75 198.5K
12:28 11,873.98 11,875.20 11,873.36 11,873.38 142.6K
12:29 11,874.09 11,874.09 11,871.81 11,871.81 217.4K
12:30 11,873.40 11,873.40 11,867.63 11,869.42 148.5K
12:31 11,868.01 11,868.38 11,864.60 11,866.19 231.6K
12:32 11,866.35 11,869.85 11,866.33 11,869.85 160.6K
12:33 11,870.99 11,870.99 11,867.70 11,867.70 165.4K
12:34 11,867.68 11,877.32 11,865.72 11,877.32 199.3K
12:35 11,877.35 11,877.35 11,869.08 11,873.02 155.6K
12:36 11,872.31 11,872.49 11,866.13 11,869.00 172.2K
12:37 11,869.13 11,869.67 11,867.24 11,867.24 180.7K
12:38 11,867.23 11,868.29 11,865.48 11,865.48 147.0K
12:39 11,866.02 11,868.73 11,865.79 11,867.36 233.4K
12:40 11,867.14 11,869.05 11,864.99 11,867.13 232.7K
12:41 11,865.22 11,871.37 11,864.63 11,869.13 285.8K
12:42 11,869.13 11,870.05 11,864.35 11,865.73 206.8K
12:43 11,864.55 11,868.67 11,864.55 11,868.67 138.2K
12:44 11,867.49 11,870.88 11,866.96 11,870.83 157.4K
12:45 11,870.36 11,873.26 11,869.28 11,873.26 172.0K
12:46 11,874.05 11,877.58 11,873.92 11,877.58 223.4K
12:47 11,879.29 11,885.30 11,879.29 11,885.30 249.3K
12:48 11,885.76 11,890.20 11,885.37 11,889.82 199.8K
12:49 11,888.24 11,888.97 11,885.54 11,887.69 168.3K
12:50 11,889.30 11,891.55 11,886.43 11,886.43 220.8K
12:51 11,884.85 11,885.48 11,881.92 11,882.84 260.0K
12:52 11,882.84 11,886.66 11,882.36 11,884.04 230.4K
12:53 11,883.57 11,885.78 11,883.11 11,885.38 193.2K
12:54 11,883.13 11,883.91 11,882.26 11,882.36 190.1K
12:55 11,884.73 11,889.08 11,883.85 11,887.75 174.6K
12:56 11,886.45 11,887.93 11,885.52 11,886.66 195.0K
12:57 11,886.12 11,895.75 11,886.12 11,895.75 203.1K
12:58 11,894.53 11,899.51 11,894.35 11,899.36 184.9K
12:59 11,898.25 11,902.75 11,895.24 11,900.09 235.9K
13:00 11,900.20 11,916.47 11,900.20 11,916.47 322.0K
13:01 11,917.06 11,923.26 11,906.50 11,911.58 396.9K
13:02 11,911.72 11,911.72 11,902.64 11,904.26 246.3K
13:03 11,904.88 11,919.68 11,904.88 11,919.68 297.2K
13:04 11,918.74 11,921.16 11,912.99 11,916.74 333.6K
13:05 11,918.61 11,925.61 11,914.71 11,914.71 304.6K
13:06 11,917.01 11,920.74 11,912.58 11,916.88 261.3K
13:07 11,918.04 11,918.04 11,909.23 11,913.33 578.4K
13:08 11,915.43 11,929.39 11,915.43 11,920.49 393.6K
13:09 11,921.81 11,936.52 11,921.81 11,936.52 267.9K
13:10 11,937.77 11,947.45 11,933.56 11,947.45 380.3K
13:11 11,951.26 11,975.06 11,951.26 11,963.39 684.8K
13:12 11,969.01 11,980.26 11,969.01 11,978.18 667.6K
13:13 11,982.15 11,989.39 11,979.96 11,982.43 612.9K
13:14 11,981.49 11,981.49 11,956.55 11,970.72 587.4K
13:15 11,968.22 12,001.47 11,968.22 11,978.01 626.3K
13:16 11,978.12 11,981.35 11,969.62 11,970.99 371.0K
13:17 11,969.22 11,984.62 11,963.56 11,984.62 409.1K
13:18 11,986.53 11,986.53 11,976.58 11,976.58 265.7K
13:19 11,976.52 11,979.70 11,963.16 11,964.12 347.4K
13:20 11,964.60 11,971.30 11,959.87 11,971.30 382.4K
13:21 11,968.50 11,974.19 11,964.30 11,967.80 249.9K
13:22 11,969.33 11,969.33 11,948.00 11,948.39 364.1K
13:23 11,949.88 11,949.88 11,935.28 11,944.86 457.2K
13:24 11,944.31 11,953.05 11,944.31 11,949.67 258.1K
13:25 11,950.28 11,961.98 11,947.75 11,954.98 317.4K
13:26 11,956.72 11,974.16 11,956.72 11,974.16 380.6K
13:27 11,973.01 11,973.01 11,962.78 11,964.43 289.5K
13:28 11,961.78 11,963.39 11,955.99 11,959.98 306.5K
13:29 11,959.48 11,959.48 11,949.92 11,952.92 294.3K
13:30 11,953.24 11,969.21 11,945.72 11,969.21 374.1K
13:31 11,964.49 11,966.46 11,929.77 11,941.67 703.9K
13:32 11,939.04 11,942.71 11,923.70 11,925.98 369.6K
13:33 11,926.90 11,928.34 11,915.49 11,923.78 421.7K
13:34 11,923.39 11,935.08 11,923.39 11,931.71 250.3K
13:35 11,920.74 11,927.39 11,915.42 11,921.08 290.2K
13:36 11,931.36 11,937.76 11,926.66 11,934.26 446.6K
13:37 11,935.00 11,937.53 11,922.65 11,922.67 270.6K
13:38 11,921.31 11,921.70 11,916.45 11,916.98 310.3K
13:39 11,913.35 11,930.16 11,913.35 11,925.50 607.8K
13:40 11,920.79 11,922.75 11,891.24 11,912.27 705.2K
13:41 11,913.40 11,921.81 11,900.19 11,920.80 525.0K
13:42 11,931.52 11,936.09 11,919.62 11,919.62 447.9K
13:43 11,916.95 11,916.95 11,909.14 11,913.80 232.4K
13:44 11,914.24 11,922.71 11,908.30 11,912.40 251.3K
13:45 11,911.06 11,917.27 11,910.27 11,915.64 206.1K
13:46 11,915.28 11,932.88 11,915.28 11,928.13 382.5K
13:47 11,927.52 11,928.35 11,911.18 11,911.56 341.6K
13:48 11,913.78 11,913.78 11,899.06 11,901.87 241.5K
13:49 11,897.69 11,902.14 11,893.61 11,893.61 279.3K
13:50 11,897.00 11,903.59 11,897.00 11,901.84 217.9K
13:51 11,901.78 11,902.84 11,894.42 11,894.42 252.9K
13:52 11,891.49 11,914.43 11,889.69 11,909.01 391.5K
13:53 11,903.85 11,904.31 11,894.67 11,895.41 222.4K
13:54 11,895.65 11,901.14 11,894.50 11,901.14 156.4K
13:55 11,899.16 11,903.98 11,898.45 11,902.63 265.0K
13:56 11,903.31 11,904.69 11,901.15 11,904.22 187.9K
13:57 11,903.79 11,903.79 11,896.76 11,898.12 191.6K
13:58 11,897.18 11,909.65 11,894.29 11,908.66 267.9K
13:59 11,910.01 11,910.01 11,895.02 11,895.02 219.8K
14:00 11,894.54 11,904.59 11,889.44 11,904.59 304.9K
14:01 11,905.03 11,905.03 11,895.75 11,896.68 167.0K
14:02 11,897.84 11,900.33 11,897.04 11,898.52 206.5K
14:03 11,897.41 11,897.96 11,894.50 11,895.40 192.1K
14:04 11,894.40 11,898.18 11,882.76 11,883.54 280.1K
14:05 11,883.50 11,884.42 11,879.32 11,880.45 262.1K
14:06 11,883.44 11,883.45 11,875.60 11,879.39 278.6K
14:07 11,878.46 11,885.78 11,878.46 11,882.90 206.7K
14:08 11,881.97 11,884.20 11,874.56 11,874.56 188.6K
14:09 11,873.66 11,880.88 11,864.59 11,864.59 420.9K
14:10 11,867.42 11,867.42 11,812.86 11,812.86 1,672.4K
14:11 11,834.82 11,834.82 11,795.42 11,815.13 1,040.0K
14:12 11,804.84 11,816.65 11,773.09 11,774.72 901.3K
14:13 11,774.36 11,798.45 11,768.77 11,792.47 834.1K
14:14 11,805.42 11,831.56 11,805.42 11,829.27 894.0K
14:15 11,826.46 11,826.46 11,802.87 11,806.54 710.3K
14:16 11,794.42 11,812.71 11,787.33 11,812.71 582.4K
14:17 11,813.46 11,820.50 11,805.79 11,814.13 327.3K
14:18 11,813.58 11,813.89 11,788.11 11,791.74 324.7K
14:19 11,789.23 11,800.70 11,773.11 11,797.99 549.4K
14:20 11,795.14 11,799.10 11,788.97 11,795.96 269.7K
14:21 11,801.56 11,810.50 11,801.56 11,808.95 340.9K
14:22 11,808.97 11,815.80 11,808.97 11,815.80 279.5K
14:23 11,811.78 11,820.79 11,811.78 11,813.63 292.4K
14:24 11,812.72 11,817.25 11,810.34 11,815.60 245.8K
14:25 11,816.57 11,819.37 11,811.13 11,815.60 263.0K
14:26 11,815.58 11,818.87 11,806.65 11,809.49 197.5K
14:27 11,807.08 11,807.50 11,805.42 11,807.50 278.7K
14:28 11,809.12 11,809.12 11,806.61 11,807.43 371.2K
14:29 11,807.92 11,807.92 11,796.69 11,800.36 305.4K
14:30 11,804.56 11,808.20 11,803.82 11,804.99 270.2K
14:31 11,805.42 11,807.75 11,799.32 11,800.03 285.9K
14:32 11,801.15 11,803.61 11,793.89 11,793.89 248.6K
14:33 11,791.32 11,793.22 11,783.91 11,784.19 331.8K
14:34 11,783.42 11,788.87 11,782.45 11,788.17 258.2K
14:35 11,789.05 11,789.39 11,783.83 11,787.94 257.4K
14:36 11,787.96 11,795.25 11,787.96 11,791.77 274.0K
14:37 11,788.20 11,793.73 11,784.60 11,787.67 404.3K
14:38 11,784.43 11,792.00 11,779.74 11,785.21 363.6K
14:39 11,781.20 11,781.20 11,773.15 11,773.49 268.7K
14:40 11,774.13 11,791.55 11,773.46 11,791.56 328.9K
14:41 11,788.56 11,792.80 11,785.51 11,787.59 347.0K
14:42 11,784.75 11,784.75 11,775.73 11,776.84 274.2K
14:43 11,778.94 11,779.88 11,770.14 11,770.35 267.6K
14:44 11,771.22 11,774.88 11,767.38 11,767.38 311.9K
14:45 11,769.43 11,771.48 11,764.96 11,768.91 514.0K
14:46 11,768.29 11,769.77 11,760.67 11,760.67 349.4K
14:47 11,754.73 11,760.64 11,754.23 11,756.81 462.0K
14:48 11,756.57 11,764.48 11,751.33 11,764.48 424.3K
14:49 11,764.46 11,766.40 11,759.47 11,764.30 290.1K
14:50 11,765.67 11,770.17 11,761.73 11,761.73 357.5K
14:51 11,765.44 11,768.32 11,760.34 11,760.34 281.6K
14:52 11,765.50 11,774.33 11,764.13 11,772.45 290.6K
14:53 11,768.32 11,770.34 11,765.91 11,767.26 305.2K
14:54 11,768.65 11,768.87 11,761.30 11,763.46 265.4K
14:55 11,764.58 11,766.00 11,760.83 11,765.17 227.4K
14:56 11,768.16 11,768.16 11,762.87 11,763.37 263.2K
14:57 11,766.08 11,767.29 11,762.62 11,762.62 313.7K
14:58 11,760.49 11,760.49 11,748.77 11,749.26 438.0K
14:59 11,750.09 11,764.98 11,750.09 11,764.98 314.0K
15:00 11,764.39 11,765.71 11,756.95 11,758.93 387.6K
15:01 11,761.27 11,766.00 11,758.57 11,761.08 288.8K
15:02 11,762.37 11,772.44 11,762.37 11,772.44 309.3K
15:03 11,770.63 11,778.55 11,768.05 11,777.86 365.7K
15:04 11,774.84 11,774.84 11,760.66 11,764.97 356.6K
15:05 11,764.85 11,767.76 11,763.35 11,766.73 244.1K
15:06 11,766.41 11,770.26 11,764.68 11,767.47 252.5K
15:07 11,769.09 11,769.91 11,766.78 11,766.89 222.3K
15:08 11,765.73 11,775.63 11,765.73 11,775.15 277.3K
15:09 11,773.75 11,775.79 11,769.50 11,775.79 273.5K
15:10 11,773.04 11,778.15 11,773.04 11,775.80 300.4K
15:11 11,772.99 11,778.12 11,772.03 11,776.46 302.8K
15:12 11,777.12 11,777.12 11,773.63 11,776.39 209.3K
15:13 11,776.42 11,780.01 11,776.42 11,779.65 283.5K
15:14 11,779.43 11,788.61 11,779.43 11,787.02 289.3K
15:15 11,788.00 11,797.11 11,787.10 11,796.68 355.0K
15:16 11,797.46 11,798.82 11,787.93 11,788.48 320.8K
15:17 11,788.82 11,792.74 11,787.41 11,792.13 430.8K
15:18 11,791.81 11,792.71 11,789.49 11,791.23 275.7K
15:19 11,791.71 11,793.34 11,789.34 11,790.11 201.6K
15:20 11,790.36 11,796.40 11,790.36 11,794.71 299.5K
15:21 11,796.51 11,797.20 11,794.39 11,795.61 197.5K
15:22 11,793.98 11,795.87 11,791.39 11,795.47 262.1K
15:23 11,796.72 11,799.24 11,795.38 11,795.82 272.4K
15:24 11,795.74 11,798.60 11,793.87 11,795.05 285.6K
15:25 11,794.33 11,796.11 11,792.88 11,796.11 239.8K
15:26 11,794.72 11,799.60 11,794.60 11,798.67 280.2K
15:27 11,799.54 11,799.54 11,796.15 11,797.19 304.0K
15:28 11,797.26 11,798.65 11,794.15 11,798.45 351.7K
15:29 11,797.49 11,797.49 11,791.65 11,792.20 252.5K
15:30 11,793.00 11,796.18 11,792.10 11,793.48 533.0K
15:31 11,792.99 11,797.62 11,791.72 11,791.72 402.6K
15:32 11,792.07 11,792.07 11,787.10 11,787.50 358.5K
15:33 11,787.33 11,792.03 11,787.33 11,789.88 353.6K
15:34 11,790.84 11,796.84 11,788.30 11,795.41 426.1K
15:35 11,792.35 11,794.20 11,791.61 11,794.20 282.7K
15:36 11,794.64 11,795.30 11,787.53 11,787.59 319.7K
15:37 11,787.67 11,788.99 11,783.79 11,784.98 372.5K
15:38 11,785.51 11,793.09 11,785.51 11,791.60 381.8K
15:39 11,791.63 11,792.64 11,789.21 11,791.82 448.5K
15:40 11,791.87 11,791.87 11,781.95 11,781.95 345.4K
15:41 11,780.05 11,786.63 11,780.05 11,780.12 430.5K
15:42 11,779.39 11,779.39 11,770.75 11,772.13 491.9K
15:43 11,770.76 11,772.99 11,764.48 11,764.48 402.6K
15:44 11,762.53 11,762.53 11,756.16 11,760.29 432.1K
15:45 11,758.68 11,766.54 11,757.26 11,758.97 431.8K
15:46 11,759.66 11,764.43 11,759.60 11,763.72 348.9K
15:47 11,763.03 11,765.28 11,761.58 11,762.51 398.6K
15:48 11,763.00 11,770.43 11,760.95 11,765.94 526.3K
15:49 11,766.30 11,778.41 11,766.30 11,777.74 677.5K
15:50 11,790.46 11,790.46 11,780.48 11,783.11 971.9K
15:51 11,781.79 11,795.92 11,781.27 11,794.26 746.9K
15:52 11,798.91 11,799.91 11,790.19 11,795.90 698.2K
15:53 11,797.90 11,804.29 11,794.66 11,804.29 749.2K
15:54 11,803.85 11,809.58 11,802.50 11,804.13 1,041.7K
15:55 11,797.00 11,805.70 11,794.33 11,805.70 1,639.4K
15:56 11,808.38 11,808.38 11,803.13 11,805.11 998.5K
15:57 11,805.86 11,806.69 11,803.81 11,806.49 1,044.2K
15:58 11,804.44 11,805.35 11,801.39 11,804.34 1,718.2K
15:59 11,803.03 11,804.38 11,795.54 11,795.50 20,927.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし