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 11,691.71 11,691.71 11,641.35 11,661.53 7,515.6K
09:31 11,661.53 11,662.14 11,632.70 11,653.70 1,465.5K
09:32 11,652.87 11,658.33 11,626.76 11,637.26 1,094.6K
09:33 11,630.40 11,643.41 11,622.17 11,630.45 1,056.3K
09:34 11,633.50 11,639.91 11,626.88 11,636.68 849.3K
09:35 11,635.21 11,639.77 11,615.77 11,625.27 1,115.6K
09:36 11,632.05 11,640.73 11,612.74 11,614.61 990.1K
09:37 11,622.03 11,624.73 11,595.98 11,595.98 1,280.0K
09:38 11,603.43 11,603.43 11,589.93 11,598.80 814.0K
09:39 11,602.40 11,602.40 11,594.55 11,594.55 854.0K
09:40 11,598.01 11,601.15 11,593.26 11,595.60 817.4K
09:41 11,597.51 11,606.83 11,590.85 11,591.25 846.9K
09:42 11,591.83 11,591.83 11,557.60 11,566.49 995.8K
09:43 11,567.62 11,576.89 11,564.78 11,566.74 749.8K
09:44 11,558.96 11,577.66 11,558.96 11,572.81 919.6K
09:45 11,568.13 11,596.14 11,568.13 11,586.16 772.2K
09:46 11,586.02 11,604.43 11,582.02 11,604.43 699.6K
09:47 11,607.02 11,608.08 11,602.53 11,607.90 786.0K
09:48 11,608.10 11,608.90 11,597.48 11,597.48 673.4K
09:49 11,594.60 11,603.42 11,592.30 11,600.45 711.0K
09:50 11,603.32 11,603.32 11,593.90 11,600.43 705.3K
09:51 11,599.74 11,602.07 11,588.60 11,596.20 785.9K
09:52 11,599.53 11,602.71 11,596.36 11,601.28 630.8K
09:53 11,602.52 11,613.71 11,598.82 11,613.71 755.8K
09:54 11,612.21 11,628.05 11,611.56 11,612.12 978.2K
09:55 11,612.87 11,617.44 11,596.94 11,599.82 573.0K
09:56 11,603.40 11,604.22 11,597.24 11,604.23 457.6K
09:57 11,604.21 11,604.21 11,589.07 11,589.07 833.5K
09:58 11,590.85 11,590.85 11,575.78 11,577.09 641.4K
09:59 11,577.07 11,585.03 11,577.07 11,578.67 839.3K
10:00 11,581.05 11,588.77 11,570.82 11,588.77 942.1K
10:01 11,594.97 11,596.39 11,562.62 11,562.62 901.8K
10:02 11,562.77 11,570.56 11,560.04 11,560.04 799.7K
10:03 11,559.19 11,564.12 11,554.71 11,554.71 616.1K
10:04 11,550.20 11,557.78 11,547.81 11,555.76 881.1K
10:05 11,555.93 11,556.56 11,551.21 11,553.21 792.3K
10:06 11,554.40 11,569.37 11,554.40 11,555.98 698.1K
10:07 11,557.13 11,567.03 11,555.47 11,559.32 519.4K
10:08 11,560.89 11,566.49 11,557.35 11,562.15 732.6K
10:09 11,564.03 11,564.78 11,558.04 11,558.84 624.9K
10:10 11,562.48 11,571.36 11,562.31 11,570.74 650.1K
10:11 11,566.16 11,576.07 11,566.16 11,574.62 596.1K
10:12 11,573.52 11,592.27 11,573.52 11,590.17 549.2K
10:13 11,589.74 11,589.74 11,565.85 11,570.72 708.7K
10:14 11,570.03 11,577.57 11,567.98 11,570.53 496.1K
10:15 11,571.40 11,579.22 11,569.39 11,577.24 641.6K
10:16 11,576.39 11,576.39 11,563.20 11,563.80 705.3K
10:17 11,565.05 11,565.05 11,554.43 11,560.51 708.7K
10:18 11,555.41 11,555.41 11,536.61 11,539.79 629.8K
10:19 11,536.54 11,542.91 11,533.71 11,540.09 536.0K
10:20 11,541.43 11,541.43 11,526.48 11,531.95 655.2K
10:21 11,528.79 11,533.16 11,524.99 11,527.31 761.5K
10:22 11,525.96 11,527.36 11,522.18 11,522.83 561.2K
10:23 11,525.68 11,525.68 11,509.49 11,514.46 1,026.3K
10:24 11,507.00 11,509.38 11,501.08 11,501.08 721.8K
10:25 11,505.60 11,514.43 11,497.28 11,514.43 571.2K
10:26 11,513.77 11,525.79 11,512.44 11,522.96 634.4K
10:27 11,523.20 11,526.13 11,518.24 11,519.39 457.4K
10:28 11,517.69 11,532.78 11,517.69 11,530.15 541.2K
10:29 11,530.09 11,530.09 11,522.28 11,522.28 443.6K
10:30 11,515.60 11,529.01 11,515.60 11,523.62 1,169.8K
10:31 11,522.82 11,523.44 11,516.78 11,521.73 389.5K
10:32 11,524.05 11,528.07 11,518.75 11,528.07 323.0K
10:33 11,522.30 11,522.67 11,516.46 11,520.22 404.7K
10:34 11,514.40 11,517.26 11,507.21 11,512.58 432.5K
10:35 11,516.17 11,516.17 11,507.37 11,514.18 375.1K
10:36 11,514.60 11,515.35 11,508.85 11,509.41 437.7K
10:37 11,508.83 11,508.83 11,499.49 11,499.49 426.2K
10:38 11,504.65 11,512.50 11,504.56 11,511.83 488.6K
10:39 11,512.53 11,523.51 11,512.53 11,519.45 613.3K
10:40 11,517.80 11,522.92 11,513.23 11,513.23 330.4K
10:41 11,512.42 11,515.94 11,510.44 11,512.53 402.3K
10:42 11,508.42 11,514.60 11,503.83 11,506.14 389.9K
10:43 11,506.07 11,510.86 11,503.28 11,506.50 343.9K
10:44 11,508.14 11,510.41 11,499.39 11,501.51 413.2K
10:45 11,502.41 11,505.27 11,497.21 11,501.34 419.5K
10:46 11,499.59 11,502.77 11,490.96 11,490.96 516.9K
10:47 11,490.92 11,504.46 11,487.49 11,503.65 429.2K
10:48 11,505.29 11,505.29 11,490.83 11,494.00 321.9K
10:49 11,494.49 11,494.49 11,482.47 11,482.71 425.1K
10:50 11,484.35 11,495.11 11,484.17 11,489.29 480.3K
10:51 11,489.86 11,501.79 11,489.13 11,495.83 327.7K
10:52 11,497.94 11,508.65 11,497.10 11,506.63 380.7K
10:53 11,512.29 11,512.29 11,506.35 11,509.02 319.9K
10:54 11,509.00 11,514.10 11,506.61 11,513.27 295.0K
10:55 11,514.09 11,520.35 11,514.09 11,516.21 412.8K
10:56 11,513.25 11,516.79 11,509.39 11,514.26 443.5K
10:57 11,515.72 11,524.11 11,515.72 11,519.80 401.7K
10:58 11,514.68 11,514.68 11,504.00 11,504.00 414.6K
10:59 11,502.10 11,505.88 11,501.80 11,501.80 262.5K
11:00 11,501.75 11,502.99 11,497.21 11,498.33 392.7K
11:01 11,495.72 11,502.17 11,494.34 11,499.98 381.7K
11:02 11,500.18 11,502.49 11,494.59 11,502.49 302.8K
11:03 11,500.38 11,501.96 11,495.86 11,498.01 254.2K
11:04 11,498.08 11,499.01 11,493.93 11,497.06 297.2K
11:05 11,495.16 11,502.87 11,495.16 11,499.97 260.6K
11:06 11,500.05 11,500.48 11,491.25 11,491.25 439.5K
11:07 11,489.95 11,494.94 11,485.15 11,492.46 412.5K
11:08 11,495.45 11,495.45 11,487.31 11,488.26 372.0K
11:09 11,493.70 11,502.44 11,493.70 11,502.44 469.7K
11:10 11,504.00 11,513.66 11,504.00 11,509.46 847.6K
11:11 11,510.52 11,510.52 11,503.48 11,504.34 459.3K
11:12 11,503.02 11,508.43 11,503.02 11,507.94 399.0K
11:13 11,503.52 11,510.13 11,503.35 11,503.35 393.5K
11:14 11,502.90 11,507.24 11,502.50 11,503.92 409.8K
11:15 11,504.87 11,506.76 11,490.73 11,492.87 486.0K
11:16 11,494.62 11,494.62 11,481.47 11,483.65 690.6K
11:17 11,481.90 11,484.36 11,478.17 11,481.16 590.1K
11:18 11,479.68 11,479.68 11,476.18 11,476.18 438.8K
11:19 11,477.27 11,478.97 11,471.64 11,474.30 392.1K
11:20 11,467.47 11,483.52 11,467.47 11,482.62 548.8K
11:21 11,484.90 11,495.67 11,484.90 11,495.67 396.0K
11:22 11,490.12 11,490.12 11,480.31 11,481.05 319.1K
11:23 11,480.33 11,487.50 11,480.33 11,487.50 312.1K
11:24 11,484.30 11,484.71 11,480.06 11,481.06 279.7K
11:25 11,477.80 11,480.95 11,469.49 11,469.49 398.3K
11:26 11,470.24 11,475.27 11,468.86 11,473.17 396.6K
11:27 11,472.56 11,472.71 11,466.57 11,467.91 341.9K
11:28 11,468.74 11,475.32 11,468.74 11,474.39 334.1K
11:29 11,473.68 11,473.84 11,465.17 11,465.21 357.4K
11:30 11,467.76 11,468.28 11,465.29 11,465.29 397.1K
11:31 11,458.92 11,465.04 11,457.00 11,457.33 632.7K
11:32 11,461.52 11,461.52 11,449.95 11,449.95 399.1K
11:33 11,452.66 11,453.67 11,444.71 11,447.77 377.9K
11:34 11,444.44 11,448.73 11,444.07 11,447.32 267.6K
11:35 11,446.82 11,447.03 11,442.08 11,442.13 209.4K
11:36 11,442.22 11,442.22 11,435.64 11,439.67 462.0K
11:37 11,441.00 11,445.47 11,439.14 11,439.14 284.9K
11:38 11,441.21 11,442.33 11,437.28 11,441.02 324.2K
11:39 11,442.87 11,451.22 11,441.89 11,442.64 524.4K
11:40 11,438.17 11,439.90 11,434.67 11,434.92 427.9K
11:41 11,435.93 11,450.00 11,430.85 11,449.54 369.6K
11:42 11,451.94 11,459.15 11,448.41 11,454.72 392.9K
11:43 11,449.78 11,452.38 11,441.61 11,443.91 392.8K
11:44 11,443.61 11,453.23 11,443.03 11,451.75 299.7K
11:45 11,453.90 11,462.65 11,450.88 11,458.32 394.5K
11:46 11,456.68 11,460.39 11,454.91 11,457.83 345.6K
11:47 11,458.76 11,464.83 11,458.00 11,464.83 297.5K
11:48 11,466.68 11,469.40 11,463.82 11,466.81 394.9K
11:49 11,468.13 11,472.66 11,466.63 11,472.26 341.9K
11:50 11,471.39 11,471.39 11,463.83 11,466.29 280.9K
11:51 11,456.90 11,462.70 11,456.90 11,459.14 320.5K
11:52 11,458.66 11,458.66 11,451.30 11,451.30 575.8K
11:53 11,453.39 11,458.13 11,450.67 11,456.72 583.5K
11:54 11,455.48 11,466.12 11,455.48 11,462.92 248.0K
11:55 11,462.39 11,468.41 11,462.39 11,467.39 212.0K
11:56 11,470.25 11,473.59 11,465.90 11,473.59 363.6K
11:57 11,475.04 11,477.53 11,472.38 11,473.73 281.5K
11:58 11,474.14 11,476.69 11,467.28 11,470.88 339.9K
11:59 11,468.79 11,476.09 11,468.12 11,474.64 222.3K
12:00 11,472.36 11,479.75 11,472.36 11,479.75 879.8K
12:01 11,479.29 11,481.65 11,475.34 11,477.66 323.2K
12:02 11,478.69 11,481.02 11,477.64 11,481.02 282.1K
12:03 11,480.66 11,483.39 11,477.91 11,479.05 295.3K
12:04 11,479.50 11,481.64 11,472.37 11,472.37 338.7K
12:05 11,472.11 11,475.03 11,469.45 11,470.82 230.8K
12:06 11,468.70 11,474.91 11,467.43 11,474.78 295.0K
12:07 11,474.63 11,474.63 11,461.73 11,464.70 303.6K
12:08 11,465.77 11,468.33 11,463.61 11,463.87 287.0K
12:09 11,463.49 11,474.87 11,463.49 11,474.87 306.3K
12:10 11,475.65 11,478.23 11,471.41 11,477.98 207.4K
12:11 11,477.54 11,484.77 11,477.54 11,484.77 227.0K
12:12 11,485.47 11,491.35 11,484.99 11,489.85 305.7K
12:13 11,489.94 11,493.89 11,489.94 11,492.97 319.8K
12:14 11,492.02 11,499.45 11,492.02 11,499.15 347.9K
12:15 11,497.02 11,499.67 11,497.02 11,499.45 258.8K
12:16 11,497.42 11,497.42 11,494.65 11,495.28 249.9K
12:17 11,493.46 11,497.02 11,490.01 11,495.02 259.1K
12:18 11,492.14 11,500.12 11,492.14 11,498.82 260.4K
12:19 11,500.85 11,500.85 11,496.78 11,500.37 268.9K
12:20 11,499.02 11,501.34 11,495.76 11,496.22 330.7K
12:21 11,496.05 11,497.78 11,494.46 11,496.65 230.4K
12:22 11,497.16 11,497.16 11,491.60 11,493.33 313.8K
12:23 11,491.14 11,504.76 11,490.21 11,504.76 247.2K
12:24 11,507.32 11,509.77 11,507.32 11,508.22 336.9K
12:25 11,505.45 11,510.56 11,501.90 11,503.84 288.8K
12:26 11,503.02 11,509.37 11,503.02 11,507.90 374.7K
12:27 11,507.94 11,508.25 11,506.11 11,507.64 257.2K
12:28 11,508.35 11,508.35 11,498.23 11,498.23 246.4K
12:29 11,497.44 11,499.00 11,495.26 11,496.15 227.2K
12:30 11,498.78 11,498.78 11,491.77 11,491.77 350.6K
12:31 11,491.08 11,491.08 11,486.54 11,486.54 277.2K
12:32 11,486.82 11,490.14 11,486.20 11,487.88 253.3K
12:33 11,487.89 11,488.09 11,482.75 11,483.61 284.8K
12:34 11,483.58 11,484.35 11,476.95 11,477.86 193.9K
12:35 11,476.66 11,476.66 11,472.11 11,474.25 822.1K
12:36 11,474.26 11,476.36 11,467.13 11,467.13 262.7K
12:37 11,468.92 11,469.60 11,467.64 11,467.95 249.2K
12:38 11,467.58 11,467.81 11,464.01 11,467.81 203.7K
12:39 11,466.62 11,466.62 11,463.63 11,463.63 332.2K
12:40 11,457.54 11,459.39 11,453.97 11,458.47 315.1K
12:41 11,458.85 11,461.46 11,457.62 11,460.86 198.8K
12:42 11,461.57 11,463.64 11,459.31 11,460.00 226.6K
12:43 11,457.88 11,462.68 11,457.88 11,459.93 185.2K
12:44 11,460.39 11,464.78 11,460.12 11,463.66 1,231.0K
12:45 11,462.29 11,469.34 11,462.29 11,464.91 293.0K
12:46 11,467.87 11,473.16 11,465.59 11,470.60 407.1K
12:47 11,471.16 11,477.11 11,468.81 11,473.83 287.4K
12:48 11,473.51 11,475.75 11,470.89 11,470.89 249.4K
12:49 11,469.99 11,469.99 11,465.73 11,466.81 214.0K
12:50 11,466.23 11,470.90 11,463.76 11,470.90 289.7K
12:51 11,471.71 11,474.00 11,466.67 11,473.97 245.5K
12:52 11,472.22 11,474.93 11,471.59 11,473.06 173.5K
12:53 11,473.95 11,476.98 11,469.85 11,469.85 275.6K
12:54 11,472.40 11,472.40 11,466.81 11,468.71 201.8K
12:55 11,470.16 11,475.96 11,469.53 11,475.67 183.3K
12:56 11,475.26 11,475.77 11,469.81 11,469.81 213.7K
12:57 11,468.90 11,473.88 11,467.47 11,472.27 271.3K
12:58 11,471.83 11,477.56 11,469.99 11,477.36 121.2K
12:59 11,478.61 11,480.05 11,475.20 11,480.14 268.7K
13:00 11,481.53 11,483.41 11,479.35 11,481.77 481.2K
13:01 11,482.26 11,482.35 11,478.07 11,478.07 244.4K
13:02 11,483.64 11,485.53 11,483.21 11,484.75 315.3K
13:03 11,484.71 11,489.68 11,484.71 11,486.54 201.5K
13:04 11,486.48 11,490.02 11,486.48 11,489.97 250.9K
13:05 11,489.94 11,492.82 11,489.29 11,491.60 186.6K
13:06 11,491.75 11,491.75 11,485.65 11,485.65 170.9K
13:07 11,486.94 11,487.90 11,485.38 11,486.93 174.4K
13:08 11,486.66 11,486.66 11,481.19 11,483.86 210.4K
13:09 11,484.39 11,491.65 11,482.01 11,491.65 175.0K
13:10 11,492.35 11,492.35 11,489.93 11,489.89 191.7K
13:11 11,490.37 11,491.11 11,487.78 11,489.89 161.9K
13:12 11,491.30 11,497.21 11,490.30 11,490.43 202.2K
13:13 11,488.56 11,490.47 11,485.35 11,485.35 122.6K
13:14 11,486.15 11,488.50 11,483.34 11,484.26 161.4K
13:15 11,485.69 11,486.34 11,483.68 11,484.00 132.4K
13:16 11,484.43 11,486.68 11,483.96 11,484.50 131.0K
13:17 11,484.52 11,493.40 11,484.52 11,492.04 238.6K
13:18 11,489.43 11,491.93 11,480.90 11,480.90 192.7K
13:19 11,482.71 11,483.75 11,472.91 11,472.91 212.8K
13:20 11,474.30 11,474.89 11,469.66 11,469.66 226.4K
13:21 11,469.38 11,471.10 11,468.89 11,468.89 171.3K
13:22 11,467.76 11,467.76 11,461.66 11,461.66 241.1K
13:23 11,460.16 11,460.16 11,457.14 11,458.67 241.6K
13:24 11,458.43 11,460.33 11,457.04 11,457.24 177.2K
13:25 11,456.95 11,456.95 11,453.71 11,453.94 200.2K
13:26 11,454.84 11,454.84 11,447.95 11,448.39 233.6K
13:27 11,447.64 11,447.75 11,444.37 11,444.75 212.3K
13:28 11,446.21 11,449.06 11,445.10 11,447.12 196.7K
13:29 11,447.18 11,452.14 11,447.18 11,451.53 211.5K
13:30 11,453.18 11,458.07 11,453.18 11,455.50 202.2K
13:31 11,454.97 11,457.42 11,454.70 11,456.48 196.8K
13:32 11,456.90 11,462.72 11,456.53 11,462.72 213.6K
13:33 11,460.05 11,463.67 11,459.44 11,460.01 217.1K
13:34 11,459.76 11,463.38 11,458.74 11,460.23 173.2K
13:35 11,460.16 11,464.22 11,458.31 11,460.30 162.0K
13:36 11,460.26 11,461.69 11,456.58 11,456.86 235.3K
13:37 11,458.56 11,465.60 11,454.37 11,454.42 293.9K
13:38 11,452.63 11,452.63 11,443.88 11,445.16 264.9K
13:39 11,445.72 11,450.61 11,445.72 11,449.03 283.3K
13:40 11,448.02 11,455.33 11,445.77 11,455.33 165.6K
13:41 11,454.94 11,456.11 11,452.02 11,452.02 167.9K
13:42 11,451.67 11,453.50 11,450.91 11,452.59 122.4K
13:43 11,452.22 11,454.25 11,448.15 11,448.56 294.1K
13:44 11,448.63 11,450.58 11,446.30 11,448.97 199.1K
13:45 11,446.93 11,452.57 11,446.44 11,449.50 175.5K
13:46 11,450.47 11,453.68 11,448.91 11,453.46 167.1K
13:47 11,452.74 11,453.58 11,448.80 11,450.34 168.6K
13:48 11,451.19 11,457.57 11,451.14 11,455.11 208.8K
13:49 11,454.23 11,456.77 11,452.83 11,452.83 186.9K
13:50 11,453.53 11,458.80 11,453.53 11,457.35 214.6K
13:51 11,456.85 11,456.85 11,453.27 11,456.47 189.5K
13:52 11,456.00 11,456.33 11,452.44 11,454.81 196.1K
13:53 11,454.87 11,456.38 11,452.59 11,455.96 285.0K
13:54 11,455.63 11,461.39 11,455.63 11,457.21 171.1K
13:55 11,456.19 11,456.52 11,444.68 11,444.68 410.3K
13:56 11,445.87 11,447.59 11,443.07 11,443.07 552.2K
13:57 11,442.43 11,444.36 11,442.34 11,443.31 219.6K
13:58 11,441.67 11,445.68 11,441.67 11,442.51 209.9K
13:59 11,442.46 11,447.87 11,441.57 11,446.81 176.5K
14:00 11,444.45 11,446.82 11,443.08 11,443.08 224.2K
14:01 11,440.80 11,445.09 11,439.23 11,444.11 214.7K
14:02 11,445.19 11,448.43 11,444.56 11,444.56 192.6K
14:03 11,444.58 11,447.10 11,441.07 11,441.51 177.6K
14:04 11,441.09 11,446.37 11,441.09 11,446.37 180.0K
14:05 11,447.63 11,447.63 11,436.26 11,436.26 489.9K
14:06 11,437.92 11,437.92 11,431.24 11,432.36 445.8K
14:07 11,433.48 11,439.55 11,432.84 11,437.42 263.5K
14:08 11,437.92 11,446.79 11,437.92 11,445.62 270.4K
14:09 11,446.04 11,447.38 11,444.88 11,447.04 263.6K
14:10 11,447.69 11,454.08 11,446.94 11,453.40 256.1K
14:11 11,453.35 11,453.85 11,450.64 11,451.76 194.9K
14:12 11,453.35 11,453.97 11,450.60 11,452.99 259.3K
14:13 11,453.44 11,453.86 11,450.55 11,453.40 263.1K
14:14 11,451.93 11,457.46 11,451.05 11,456.73 263.8K
14:15 11,456.88 11,459.91 11,456.88 11,457.11 329.6K
14:16 11,456.78 11,456.78 11,449.54 11,450.76 1,214.0K
14:17 11,451.27 11,452.40 11,448.08 11,450.37 229.3K
14:18 11,447.15 11,448.67 11,444.04 11,444.04 271.7K
14:19 11,442.80 11,445.35 11,442.36 11,442.71 241.3K
14:20 11,443.38 11,448.67 11,442.02 11,444.28 400.3K
14:21 11,443.74 11,448.68 11,443.74 11,448.68 245.2K
14:22 11,449.23 11,452.20 11,448.19 11,451.49 189.9K
14:23 11,452.37 11,455.78 11,452.37 11,455.53 170.0K
14:24 11,454.11 11,458.44 11,452.58 11,456.54 322.8K
14:25 11,456.13 11,456.45 11,453.23 11,456.45 240.9K
14:26 11,457.20 11,457.20 11,453.07 11,456.63 206.9K
14:27 11,456.62 11,456.62 11,452.36 11,454.12 235.2K
14:28 11,454.93 11,460.11 11,454.49 11,460.11 271.6K
14:29 11,461.29 11,461.29 11,456.57 11,460.73 280.6K
14:30 11,462.01 11,469.23 11,462.01 11,467.70 302.3K
14:31 11,467.67 11,469.49 11,465.85 11,468.41 259.7K
14:32 11,467.93 11,469.31 11,465.86 11,468.27 242.4K
14:33 11,468.77 11,473.14 11,468.54 11,472.18 305.9K
14:34 11,470.64 11,474.45 11,470.10 11,473.36 244.3K
14:35 11,471.69 11,472.00 11,467.20 11,467.20 316.6K
14:36 11,465.07 11,465.07 11,458.89 11,458.89 258.9K
14:37 11,461.14 11,464.88 11,459.47 11,459.92 231.7K
14:38 11,461.59 11,466.36 11,460.55 11,460.55 355.6K
14:39 11,459.16 11,460.47 11,457.39 11,459.54 224.1K
14:40 11,459.34 11,463.32 11,458.91 11,461.03 198.5K
14:41 11,460.42 11,460.48 11,457.34 11,459.77 224.6K
14:42 11,459.98 11,459.98 11,456.54 11,457.20 182.8K
14:43 11,458.12 11,461.38 11,453.18 11,453.81 218.1K
14:44 11,453.39 11,455.28 11,452.62 11,453.17 161.2K
14:45 11,454.89 11,455.16 11,447.97 11,447.97 236.3K
14:46 11,448.73 11,449.37 11,440.84 11,441.71 304.9K
14:47 11,440.80 11,443.14 11,437.11 11,437.84 312.2K
14:48 11,437.09 11,439.05 11,435.69 11,436.55 255.4K
14:49 11,434.63 11,440.15 11,434.20 11,440.15 216.3K
14:50 11,439.28 11,443.25 11,438.26 11,441.37 192.4K
14:51 11,440.46 11,441.80 11,437.04 11,437.04 190.4K
14:52 11,441.03 11,441.03 11,438.57 11,439.03 184.7K
14:53 11,438.80 11,441.39 11,437.60 11,440.65 184.8K
14:54 11,440.15 11,445.83 11,440.15 11,445.83 249.9K
14:55 11,445.85 11,448.83 11,443.84 11,448.83 235.4K
14:56 11,448.83 11,455.11 11,448.57 11,453.99 268.5K
14:57 11,451.27 11,455.90 11,450.68 11,455.09 259.7K
14:58 11,455.53 11,456.96 11,453.55 11,456.96 292.8K
14:59 11,458.86 11,458.86 11,455.52 11,457.66 289.0K
15:00 11,457.66 11,464.32 11,457.66 11,463.07 294.4K
15:01 11,463.50 11,463.50 11,459.44 11,459.44 281.2K
15:02 11,459.95 11,459.95 11,452.56 11,454.65 281.3K
15:03 11,455.76 11,455.76 11,448.87 11,448.87 317.3K
15:04 11,448.43 11,448.43 11,443.96 11,444.35 288.0K
15:05 11,444.58 11,447.97 11,444.58 11,446.57 206.7K
15:06 11,445.80 11,447.69 11,443.81 11,443.81 220.0K
15:07 11,443.28 11,445.89 11,442.90 11,444.58 199.8K
15:08 11,444.81 11,445.54 11,440.82 11,441.94 197.8K
15:09 11,439.99 11,440.78 11,438.22 11,438.43 337.8K
15:10 11,438.41 11,443.47 11,438.41 11,443.42 281.0K
15:11 11,443.00 11,443.00 11,438.26 11,439.49 205.0K
15:12 11,438.12 11,438.77 11,433.40 11,433.40 313.3K
15:13 11,431.92 11,435.56 11,428.98 11,428.98 324.5K
15:14 11,428.99 11,429.44 11,427.27 11,427.27 257.7K
15:15 11,427.83 11,439.31 11,427.83 11,437.65 280.1K
15:16 11,441.20 11,442.65 11,438.93 11,438.93 283.5K
15:17 11,438.02 11,441.35 11,434.64 11,436.58 240.7K
15:18 11,435.76 11,440.54 11,435.76 11,439.36 200.4K
15:19 11,438.22 11,441.24 11,436.56 11,436.56 241.3K
15:20 11,436.32 11,437.82 11,433.55 11,436.79 293.7K
15:21 11,436.87 11,436.87 11,428.11 11,428.11 312.0K
15:22 11,427.21 11,435.43 11,427.21 11,433.00 310.9K
15:23 11,433.88 11,440.17 11,433.88 11,435.05 239.1K
15:24 11,434.37 11,435.34 11,431.80 11,435.10 230.4K
15:25 11,434.16 11,438.37 11,434.16 11,436.67 245.5K
15:26 11,435.45 11,436.33 11,434.49 11,436.32 254.5K
15:27 11,435.91 11,435.91 11,431.15 11,431.34 262.7K
15:28 11,431.30 11,431.89 11,429.82 11,429.85 268.5K
15:29 11,430.08 11,433.19 11,423.27 11,423.27 384.4K
15:30 11,420.54 11,422.42 11,414.74 11,418.50 623.0K
15:31 11,417.36 11,418.99 11,414.40 11,416.92 451.7K
15:32 11,417.20 11,428.47 11,415.98 11,428.39 304.5K
15:33 11,425.55 11,432.54 11,424.55 11,428.29 440.0K
15:34 11,427.34 11,428.07 11,421.13 11,422.96 351.8K
15:35 11,423.16 11,428.12 11,423.16 11,428.12 351.3K
15:36 11,426.06 11,426.06 11,418.06 11,418.06 442.8K
15:37 11,420.06 11,426.98 11,419.91 11,419.91 334.0K
15:38 11,419.21 11,419.21 11,413.83 11,416.39 454.3K
15:39 11,415.30 11,418.30 11,415.30 11,416.10 353.5K
15:40 11,415.56 11,415.56 11,412.41 11,413.45 463.6K
15:41 11,418.93 11,421.64 11,416.18 11,416.36 385.8K
15:42 11,417.02 11,419.70 11,415.82 11,418.97 396.9K
15:43 11,419.45 11,430.95 11,419.45 11,430.95 386.2K
15:44 11,431.91 11,439.65 11,431.91 11,439.65 598.3K
15:45 11,438.64 11,441.50 11,435.83 11,441.50 527.8K
15:46 11,441.04 11,442.46 11,435.85 11,435.85 370.5K
15:47 11,437.06 11,447.06 11,436.96 11,444.03 412.2K
15:48 11,445.20 11,449.34 11,443.95 11,445.75 568.6K
15:49 11,446.39 11,447.01 11,443.45 11,446.05 513.9K
15:50 11,455.45 11,457.27 11,447.30 11,447.62 1,405.5K
15:51 11,452.74 11,461.99 11,452.74 11,456.20 678.9K
15:52 11,457.84 11,460.08 11,450.94 11,458.95 853.2K
15:53 11,459.88 11,460.94 11,456.30 11,457.05 797.0K
15:54 11,455.62 11,461.96 11,450.48 11,450.48 1,094.9K
15:55 11,453.85 11,456.98 11,451.36 11,453.74 1,235.1K
15:56 11,441.71 11,454.89 11,441.71 11,454.47 1,015.7K
15:57 11,453.66 11,457.88 11,453.66 11,456.35 1,358.7K
15:58 11,456.29 11,460.98 11,456.29 11,460.98 1,770.5K
15:59 11,462.30 11,466.29 11,454.72 11,454.80 22,464.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし