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 11,476.17 11,506.88 11,473.81 11,506.88 5,390.7K
09:31 11,501.69 11,501.69 11,473.10 11,484.85 919.3K
09:32 11,483.11 11,491.32 11,474.08 11,479.09 755.3K
09:33 11,491.55 11,491.55 11,472.61 11,477.38 529.5K
09:34 11,481.55 11,503.24 11,477.21 11,499.64 1,063.3K
09:35 11,503.15 11,511.94 11,503.15 11,505.88 583.9K
09:36 11,507.59 11,523.98 11,504.62 11,523.98 634.0K
09:37 11,525.09 11,527.36 11,509.88 11,527.36 643.4K
09:38 11,521.61 11,527.12 11,513.48 11,518.45 759.5K
09:39 11,527.44 11,533.80 11,527.44 11,533.80 547.1K
09:40 11,536.86 11,544.40 11,531.28 11,534.06 635.8K
09:41 11,535.26 11,539.04 11,521.72 11,521.72 518.2K
09:42 11,521.50 11,521.50 11,506.61 11,511.04 372.5K
09:43 11,511.08 11,513.66 11,507.46 11,512.57 484.3K
09:44 11,514.40 11,528.41 11,509.61 11,523.86 483.0K
09:45 11,523.32 11,542.57 11,523.32 11,534.80 688.7K
09:46 11,535.54 11,540.28 11,532.92 11,537.84 526.1K
09:47 11,537.47 11,538.33 11,523.67 11,533.38 395.9K
09:48 11,531.95 11,538.15 11,527.15 11,527.52 368.2K
09:49 11,527.18 11,531.44 11,526.36 11,529.99 362.6K
09:50 11,531.31 11,531.31 11,521.64 11,525.88 385.7K
09:51 11,532.51 11,537.08 11,526.11 11,528.52 375.6K
09:52 11,529.36 11,531.85 11,522.46 11,525.83 309.9K
09:53 11,525.82 11,534.51 11,525.82 11,533.85 260.5K
09:54 11,532.64 11,544.96 11,532.64 11,544.78 407.7K
09:55 11,548.85 11,553.45 11,547.43 11,553.50 553.0K
09:56 11,552.44 11,552.44 11,538.81 11,544.96 449.4K
09:57 11,548.90 11,557.90 11,546.99 11,557.90 429.2K
09:58 11,555.63 11,557.17 11,547.69 11,549.66 408.5K
09:59 11,540.96 11,572.65 11,540.96 11,572.65 669.0K
10:00 11,571.46 11,571.46 11,559.34 11,561.33 611.3K
10:01 11,560.88 11,566.22 11,559.79 11,565.61 542.6K
10:02 11,567.94 11,568.32 11,564.17 11,567.19 445.6K
10:03 11,564.63 11,567.89 11,560.95 11,565.29 403.1K
10:04 11,568.58 11,572.88 11,565.57 11,568.55 478.4K
10:05 11,571.33 11,571.33 11,561.88 11,565.37 645.8K
10:06 11,566.24 11,578.04 11,566.24 11,572.77 394.7K
10:07 11,571.59 11,577.61 11,569.13 11,574.38 339.0K
10:08 11,575.27 11,576.75 11,569.56 11,576.81 355.9K
10:09 11,576.58 11,577.14 11,570.47 11,571.36 394.3K
10:10 11,575.99 11,575.99 11,567.60 11,567.60 474.9K
10:11 11,570.10 11,570.83 11,564.39 11,566.28 498.9K
10:12 11,567.05 11,570.94 11,563.35 11,564.28 390.8K
10:13 11,564.62 11,570.07 11,564.08 11,568.69 410.4K
10:14 11,570.15 11,572.00 11,566.54 11,566.54 395.5K
10:15 11,568.04 11,568.04 11,548.62 11,554.32 459.2K
10:16 11,551.75 11,551.75 11,544.74 11,551.47 374.9K
10:17 11,555.76 11,563.07 11,553.49 11,558.17 406.0K
10:18 11,557.74 11,563.00 11,557.74 11,562.10 309.0K
10:19 11,570.37 11,570.92 11,559.76 11,559.76 351.5K
10:20 11,561.65 11,565.24 11,557.12 11,563.41 294.2K
10:21 11,564.48 11,565.08 11,557.56 11,561.56 278.9K
10:22 11,563.46 11,566.66 11,561.53 11,563.30 340.4K
10:23 11,564.77 11,568.82 11,564.77 11,565.16 298.5K
10:24 11,566.22 11,569.14 11,558.35 11,558.35 262.0K
10:25 11,558.20 11,558.20 11,548.50 11,554.69 229.0K
10:26 11,550.63 11,554.82 11,548.91 11,548.91 342.1K
10:27 11,544.66 11,546.99 11,537.64 11,546.99 365.2K
10:28 11,547.45 11,552.09 11,543.33 11,552.09 267.8K
10:29 11,551.25 11,562.19 11,551.25 11,561.69 237.0K
10:30 11,559.87 11,563.52 11,556.37 11,559.82 298.6K
10:31 11,566.93 11,568.02 11,562.73 11,565.29 225.3K
10:32 11,563.93 11,570.02 11,563.84 11,568.46 244.5K
10:33 11,568.39 11,572.96 11,566.18 11,572.42 231.5K
10:34 11,571.71 11,573.95 11,568.67 11,573.73 295.1K
10:35 11,572.81 11,574.92 11,569.51 11,572.80 221.9K
10:36 11,573.23 11,580.16 11,572.04 11,579.86 428.1K
10:37 11,579.10 11,580.10 11,573.75 11,573.75 262.2K
10:38 11,576.60 11,578.09 11,574.46 11,574.46 177.3K
10:39 11,574.87 11,575.37 11,569.07 11,573.43 257.1K
10:40 11,576.24 11,576.24 11,570.89 11,572.38 251.9K
10:41 11,571.28 11,572.19 11,559.29 11,559.29 251.8K
10:42 11,559.71 11,561.02 11,549.01 11,549.01 270.7K
10:43 11,550.10 11,550.10 11,545.40 11,547.42 173.1K
10:44 11,548.24 11,553.64 11,547.99 11,551.05 295.2K
10:45 11,552.80 11,553.69 11,545.90 11,545.90 428.3K
10:46 11,546.75 11,546.75 11,542.30 11,546.55 270.9K
10:47 11,547.00 11,547.00 11,541.38 11,543.96 260.4K
10:48 11,542.13 11,542.57 11,540.31 11,541.92 241.1K
10:49 11,541.48 11,543.95 11,536.22 11,541.25 222.7K
10:50 11,545.71 11,547.68 11,544.43 11,547.24 265.9K
10:51 11,547.93 11,552.74 11,547.82 11,548.13 260.4K
10:52 11,548.45 11,548.95 11,543.18 11,543.18 246.2K
10:53 11,543.15 11,552.93 11,543.15 11,547.80 1,928.1K
10:54 11,547.80 11,557.59 11,547.37 11,554.65 336.5K
10:55 11,554.00 11,557.03 11,551.21 11,554.29 260.7K
10:56 11,555.39 11,556.07 11,549.15 11,553.40 237.2K
10:57 11,556.44 11,563.23 11,552.48 11,563.23 193.0K
10:58 11,564.94 11,568.60 11,563.88 11,563.88 263.3K
10:59 11,562.76 11,569.35 11,562.76 11,566.75 241.0K
11:00 11,567.66 11,567.66 11,564.03 11,566.61 231.7K
11:01 11,567.60 11,574.35 11,567.60 11,573.00 236.0K
11:02 11,573.89 11,577.52 11,573.89 11,577.52 280.5K
11:03 11,577.10 11,579.10 11,575.34 11,579.10 295.5K
11:04 11,579.44 11,580.10 11,574.81 11,574.81 341.6K
11:05 11,571.09 11,572.40 11,567.50 11,567.96 401.1K
11:06 11,571.74 11,574.30 11,568.86 11,574.31 361.2K
11:07 11,573.83 11,573.83 11,563.82 11,563.90 275.3K
11:08 11,563.91 11,564.56 11,560.96 11,562.15 304.4K
11:09 11,560.32 11,561.76 11,553.88 11,553.88 199.4K
11:10 11,552.94 11,555.96 11,551.64 11,553.05 345.6K
11:11 11,552.09 11,553.61 11,552.00 11,552.00 216.5K
11:12 11,552.00 11,560.17 11,551.45 11,559.43 286.4K
11:13 11,559.40 11,559.40 11,553.95 11,553.95 225.8K
11:14 11,552.64 11,552.94 11,548.73 11,552.94 206.6K
11:15 11,550.58 11,550.58 11,544.14 11,544.14 272.5K
11:16 11,539.30 11,546.86 11,539.30 11,542.68 382.6K
11:17 11,542.89 11,547.22 11,541.28 11,547.22 191.6K
11:18 11,549.30 11,559.45 11,549.30 11,558.10 324.6K
11:19 11,554.92 11,555.25 11,553.60 11,554.21 251.7K
11:20 11,554.27 11,554.27 11,545.21 11,548.48 260.6K
11:21 11,547.54 11,554.58 11,547.54 11,552.58 279.0K
11:22 11,552.20 11,552.27 11,547.86 11,547.86 186.3K
11:23 11,548.25 11,550.01 11,547.23 11,548.04 244.8K
11:24 11,547.55 11,556.57 11,542.10 11,556.57 300.7K
11:25 11,552.56 11,553.41 11,549.42 11,549.42 215.6K
11:26 11,549.08 11,549.60 11,547.19 11,547.18 183.6K
11:27 11,546.85 11,548.30 11,543.64 11,546.95 240.4K
11:28 11,548.75 11,556.56 11,547.55 11,554.71 219.8K
11:29 11,555.58 11,557.22 11,551.72 11,557.22 255.7K
11:30 11,557.54 11,557.54 11,548.90 11,550.55 283.2K
11:31 11,549.72 11,555.53 11,546.58 11,555.53 224.3K
11:32 11,556.70 11,556.70 11,552.15 11,553.25 213.3K
11:33 11,554.22 11,556.88 11,552.89 11,553.44 194.4K
11:34 11,549.66 11,551.85 11,548.49 11,548.49 219.8K
11:35 11,548.45 11,548.45 11,539.69 11,540.07 232.4K
11:36 11,541.48 11,545.76 11,541.48 11,543.16 191.9K
11:37 11,542.93 11,542.93 11,540.17 11,541.50 174.0K
11:38 11,542.94 11,542.94 11,537.62 11,542.20 164.9K
11:39 11,545.24 11,545.24 11,542.95 11,542.95 184.8K
11:40 11,542.55 11,544.35 11,539.42 11,544.35 211.2K
11:41 11,542.50 11,547.00 11,541.92 11,544.25 346.4K
11:42 11,545.12 11,548.49 11,543.84 11,547.96 402.0K
11:43 11,548.93 11,548.93 11,542.97 11,544.46 191.7K
11:44 11,544.47 11,554.11 11,543.58 11,554.14 185.0K
11:45 11,553.50 11,555.59 11,552.98 11,554.62 168.3K
11:46 11,554.50 11,554.50 11,548.93 11,550.84 179.3K
11:47 11,551.56 11,553.26 11,551.56 11,552.37 151.7K
11:48 11,550.85 11,555.62 11,550.85 11,555.12 275.1K
11:49 11,554.65 11,556.45 11,553.16 11,555.94 187.4K
11:50 11,555.48 11,556.65 11,554.81 11,555.08 154.9K
11:51 11,555.00 11,557.44 11,553.96 11,555.50 198.8K
11:52 11,553.57 11,555.68 11,546.95 11,547.41 177.8K
11:53 11,545.49 11,548.41 11,542.57 11,542.57 190.7K
11:54 11,541.17 11,543.30 11,540.21 11,541.21 190.5K
11:55 11,541.68 11,542.16 11,539.86 11,541.50 217.9K
11:56 11,541.21 11,541.21 11,537.10 11,538.22 212.6K
11:57 11,536.37 11,536.37 11,532.42 11,536.39 182.7K
11:58 11,535.58 11,544.55 11,535.02 11,543.24 244.8K
11:59 11,542.74 11,544.01 11,540.33 11,541.97 166.1K
12:00 11,542.04 11,542.04 11,536.33 11,540.73 169.8K
12:01 11,542.86 11,543.80 11,539.91 11,539.91 117.5K
12:02 11,538.91 11,541.61 11,535.23 11,540.26 139.8K
12:03 11,541.68 11,547.40 11,541.68 11,542.24 201.7K
12:04 11,542.77 11,543.39 11,541.38 11,541.89 156.0K
12:05 11,540.92 11,541.45 11,532.41 11,532.41 159.3K
12:06 11,532.21 11,534.09 11,531.32 11,531.32 242.5K
12:07 11,531.10 11,531.10 11,523.89 11,524.99 180.3K
12:08 11,524.61 11,528.57 11,524.14 11,527.46 136.9K
12:09 11,525.87 11,532.94 11,525.87 11,532.50 191.3K
12:10 11,531.14 11,533.12 11,529.30 11,532.28 168.6K
12:11 11,531.22 11,534.27 11,531.22 11,531.59 285.3K
12:12 11,532.96 11,535.22 11,530.34 11,535.22 117.5K
12:13 11,534.52 11,534.52 11,531.27 11,532.91 171.8K
12:14 11,532.71 11,535.43 11,531.80 11,534.98 183.1K
12:15 11,534.91 11,545.38 11,533.64 11,545.38 158.3K
12:16 11,545.87 11,548.34 11,542.69 11,542.69 155.6K
12:17 11,542.20 11,549.21 11,542.20 11,545.85 151.6K
12:18 11,546.23 11,548.19 11,543.58 11,548.19 164.3K
12:19 11,547.74 11,549.72 11,547.02 11,549.11 113.5K
12:20 11,548.80 11,549.84 11,548.06 11,548.50 124.0K
12:21 11,547.54 11,548.68 11,546.53 11,548.68 117.6K
12:22 11,548.88 11,552.92 11,548.88 11,550.58 162.7K
12:23 11,550.84 11,554.26 11,550.84 11,553.14 435.2K
12:24 11,553.62 11,553.62 11,548.87 11,551.28 204.7K
12:25 11,550.94 11,554.18 11,550.94 11,554.18 206.4K
12:26 11,553.71 11,555.68 11,550.61 11,555.65 170.9K
12:27 11,556.31 11,556.69 11,553.19 11,553.19 169.7K
12:28 11,553.05 11,555.59 11,552.19 11,552.35 130.7K
12:29 11,550.01 11,552.40 11,550.01 11,549.98 148.0K
12:30 11,549.69 11,552.91 11,549.69 11,551.37 202.4K
12:31 11,549.35 11,551.83 11,548.75 11,551.15 147.1K
12:32 11,550.66 11,553.52 11,550.18 11,550.80 145.9K
12:33 11,550.32 11,552.21 11,549.61 11,551.97 123.2K
12:34 11,550.07 11,550.47 11,547.28 11,550.47 133.1K
12:35 11,550.86 11,550.86 11,547.20 11,547.79 135.5K
12:36 11,548.18 11,549.80 11,546.97 11,546.97 130.1K
12:37 11,546.98 11,546.98 11,541.70 11,545.07 128.7K
12:38 11,545.40 11,545.83 11,543.19 11,543.19 95.4K
12:39 11,543.91 11,544.18 11,540.06 11,540.06 186.4K
12:40 11,541.37 11,542.23 11,540.50 11,541.74 199.6K
12:41 11,541.75 11,550.19 11,541.75 11,550.19 193.9K
12:42 11,549.35 11,551.76 11,548.05 11,551.76 189.6K
12:43 11,551.25 11,551.25 11,549.42 11,550.76 144.0K
12:44 11,550.17 11,550.83 11,547.69 11,549.97 142.1K
12:45 11,550.26 11,555.36 11,550.26 11,555.36 176.4K
12:46 11,555.35 11,555.35 11,551.96 11,552.86 117.6K
12:47 11,551.36 11,554.67 11,551.33 11,551.33 160.7K
12:48 11,551.02 11,551.02 11,547.94 11,549.90 356.4K
12:49 11,549.01 11,556.72 11,548.62 11,554.79 169.7K
12:50 11,554.77 11,554.90 11,551.64 11,552.59 211.4K
12:51 11,552.70 11,554.24 11,550.90 11,553.72 221.7K
12:52 11,551.74 11,551.74 11,539.25 11,539.25 144.6K
12:53 11,537.38 11,544.98 11,537.38 11,543.09 112.2K
12:54 11,542.85 11,552.17 11,542.85 11,552.17 152.0K
12:55 11,554.05 11,555.45 11,550.46 11,555.08 129.2K
12:56 11,555.98 11,559.89 11,555.98 11,556.96 181.1K
12:57 11,556.03 11,558.84 11,554.17 11,558.04 148.0K
12:58 11,555.98 11,559.45 11,555.74 11,556.24 111.9K
12:59 11,556.23 11,559.24 11,554.33 11,558.69 147.3K
13:00 11,558.19 11,565.17 11,554.95 11,565.17 281.1K
13:01 11,565.84 11,566.20 11,564.02 11,565.84 155.9K
13:02 11,566.58 11,567.25 11,564.64 11,564.55 151.8K
13:03 11,565.23 11,566.82 11,562.65 11,566.82 294.4K
13:04 11,566.44 11,568.52 11,565.34 11,568.15 328.3K
13:05 11,568.13 11,568.26 11,566.27 11,566.27 173.6K
13:06 11,567.24 11,568.69 11,566.49 11,568.02 166.6K
13:07 11,568.21 11,571.82 11,568.21 11,571.82 209.9K
13:08 11,567.77 11,570.69 11,563.04 11,567.45 193.4K
13:09 11,569.26 11,574.91 11,569.26 11,574.91 175.5K
13:10 11,574.49 11,576.07 11,573.85 11,575.32 182.0K
13:11 11,575.64 11,581.50 11,575.64 11,581.01 221.4K
13:12 11,581.00 11,581.88 11,580.30 11,580.82 171.3K
13:13 11,583.67 11,585.83 11,578.39 11,580.68 215.4K
13:14 11,581.68 11,584.09 11,579.40 11,580.29 160.1K
13:15 11,580.00 11,582.33 11,580.00 11,582.26 266.3K
13:16 11,581.91 11,587.49 11,581.84 11,585.62 324.2K
13:17 11,586.77 11,588.33 11,585.64 11,588.32 119.6K
13:18 11,588.34 11,588.49 11,583.39 11,583.39 254.3K
13:19 11,582.74 11,582.74 11,578.77 11,581.19 135.0K
13:20 11,581.40 11,585.86 11,579.04 11,584.08 274.5K
13:21 11,582.76 11,582.76 11,576.06 11,576.50 271.1K
13:22 11,576.89 11,578.35 11,574.32 11,577.22 145.3K
13:23 11,584.75 11,585.32 11,583.32 11,585.32 171.3K
13:24 11,585.81 11,589.12 11,585.81 11,586.06 273.4K
13:25 11,586.52 11,590.06 11,586.52 11,589.36 208.9K
13:26 11,589.61 11,591.97 11,589.61 11,591.49 202.9K
13:27 11,591.96 11,594.42 11,591.96 11,594.04 232.0K
13:28 11,593.50 11,595.18 11,592.95 11,592.95 281.8K
13:29 11,591.51 11,596.74 11,591.51 11,596.54 392.5K
13:30 11,593.32 11,602.82 11,590.62 11,602.82 191.1K
13:31 11,603.46 11,604.32 11,601.60 11,601.95 211.8K
13:32 11,602.37 11,602.89 11,597.50 11,598.86 183.8K
13:33 11,598.24 11,600.35 11,596.17 11,598.99 169.6K
13:34 11,599.72 11,599.92 11,596.23 11,597.53 109.0K
13:35 11,597.53 11,598.26 11,596.58 11,597.61 144.8K
13:36 11,597.30 11,602.83 11,597.30 11,602.83 161.7K
13:37 11,601.88 11,601.88 11,596.40 11,596.40 164.1K
13:38 11,596.61 11,598.78 11,595.61 11,598.78 157.7K
13:39 11,598.69 11,598.69 11,594.31 11,597.29 164.8K
13:40 11,599.91 11,604.01 11,599.91 11,603.12 251.7K
13:41 11,603.10 11,603.10 11,599.48 11,601.32 153.3K
13:42 11,603.19 11,606.76 11,603.19 11,606.73 124.6K
13:43 11,606.07 11,609.94 11,602.75 11,608.38 162.0K
13:44 11,609.61 11,610.78 11,608.25 11,608.86 317.7K
13:45 11,609.22 11,609.22 11,603.00 11,603.00 174.2K
13:46 11,601.70 11,604.62 11,601.70 11,602.54 200.3K
13:47 11,602.78 11,602.78 11,598.97 11,602.70 487.1K
13:48 11,606.87 11,609.93 11,605.40 11,609.11 440.9K
13:49 11,608.47 11,610.31 11,606.44 11,610.31 159.0K
13:50 11,601.70 11,606.52 11,601.44 11,606.14 198.5K
13:51 11,605.16 11,608.66 11,604.90 11,608.72 135.6K
13:52 11,608.27 11,612.17 11,607.82 11,612.17 159.8K
13:53 11,612.15 11,613.31 11,610.17 11,612.98 148.5K
13:54 11,614.61 11,615.98 11,612.90 11,615.54 171.4K
13:55 11,615.08 11,615.08 11,614.05 11,614.06 97.3K
13:56 11,615.67 11,616.68 11,613.77 11,613.77 178.6K
13:57 11,612.61 11,620.94 11,612.61 11,618.91 383.0K
13:58 11,618.39 11,624.35 11,616.97 11,620.96 261.7K
13:59 11,622.77 11,622.93 11,618.11 11,621.69 139.8K
14:00 11,622.17 11,622.17 11,611.86 11,612.38 202.0K
14:01 11,612.19 11,618.09 11,612.19 11,612.30 147.6K
14:02 11,614.91 11,616.30 11,613.53 11,616.15 144.1K
14:03 11,614.68 11,614.68 11,605.04 11,607.26 229.2K
14:04 11,605.88 11,607.79 11,603.86 11,603.86 233.3K
14:05 11,604.35 11,618.59 11,604.35 11,614.98 294.8K
14:06 11,615.94 11,618.24 11,614.37 11,616.38 276.6K
14:07 11,616.38 11,616.38 11,611.95 11,612.20 131.5K
14:08 11,612.24 11,613.84 11,610.65 11,611.08 164.5K
14:09 11,610.65 11,612.04 11,610.65 11,610.72 182.7K
14:10 11,609.14 11,609.37 11,602.32 11,604.00 234.8K
14:11 11,605.48 11,605.48 11,601.30 11,603.86 212.1K
14:12 11,605.22 11,605.70 11,600.10 11,601.63 211.6K
14:13 11,600.68 11,600.90 11,596.38 11,596.42 241.1K
14:14 11,596.41 11,597.06 11,594.21 11,595.73 220.0K
14:15 11,596.16 11,597.39 11,590.58 11,591.97 263.3K
14:16 11,591.56 11,595.36 11,591.56 11,593.21 305.7K
14:17 11,593.66 11,593.66 11,588.65 11,592.56 208.8K
14:18 11,592.78 11,593.05 11,590.80 11,592.46 134.0K
14:19 11,594.75 11,596.65 11,593.59 11,593.55 178.1K
14:20 11,592.91 11,594.78 11,590.99 11,593.59 220.0K
14:21 11,593.13 11,593.75 11,590.22 11,592.74 272.0K
14:22 11,592.28 11,592.28 11,580.40 11,580.40 238.3K
14:23 11,579.23 11,582.50 11,578.38 11,582.50 283.6K
14:24 11,582.60 11,586.08 11,581.79 11,585.35 192.8K
14:25 11,585.38 11,588.98 11,585.34 11,588.98 166.6K
14:26 11,589.42 11,589.42 11,585.48 11,585.48 214.4K
14:27 11,587.75 11,587.75 11,583.76 11,583.76 157.2K
14:28 11,584.75 11,587.59 11,584.75 11,586.98 133.6K
14:29 11,588.14 11,592.42 11,588.14 11,589.14 267.6K
14:30 11,589.86 11,594.17 11,589.86 11,594.17 176.8K
14:31 11,594.23 11,596.83 11,593.86 11,594.22 297.4K
14:32 11,594.85 11,595.66 11,592.57 11,595.64 161.3K
14:33 11,595.20 11,602.69 11,595.20 11,602.31 183.0K
14:34 11,602.67 11,602.67 11,600.97 11,602.19 100.5K
14:35 11,602.40 11,604.20 11,601.90 11,603.70 201.7K
14:36 11,604.24 11,608.15 11,603.74 11,607.89 177.9K
14:37 11,608.48 11,608.48 11,605.69 11,605.69 146.4K
14:38 11,608.09 11,608.18 11,605.52 11,605.97 190.1K
14:39 11,606.04 11,610.70 11,606.04 11,610.70 175.4K
14:40 11,611.35 11,611.35 11,609.63 11,610.15 285.2K
14:41 11,609.98 11,611.24 11,608.10 11,610.49 141.5K
14:42 11,610.79 11,611.31 11,609.74 11,610.93 96.4K
14:43 11,611.74 11,613.28 11,611.74 11,613.02 209.6K
14:44 11,612.76 11,613.79 11,611.45 11,612.91 161.2K
14:45 11,612.99 11,612.99 11,608.89 11,608.89 224.4K
14:46 11,609.57 11,613.48 11,608.63 11,612.68 253.8K
14:47 11,612.14 11,613.83 11,611.45 11,612.67 192.3K
14:48 11,613.58 11,613.58 11,611.52 11,613.05 192.7K
14:49 11,614.66 11,620.82 11,614.66 11,618.34 231.7K
14:50 11,619.08 11,620.88 11,614.53 11,615.08 215.7K
14:51 11,615.30 11,615.42 11,612.68 11,612.68 124.9K
14:52 11,612.90 11,615.67 11,610.34 11,614.02 203.3K
14:53 11,614.19 11,615.90 11,611.18 11,615.90 185.9K
14:54 11,614.93 11,615.48 11,613.12 11,615.03 178.2K
14:55 11,614.08 11,614.08 11,608.50 11,610.67 184.1K
14:56 11,610.47 11,610.69 11,609.23 11,609.24 153.2K
14:57 11,609.73 11,610.82 11,608.69 11,609.29 193.7K
14:58 11,609.16 11,609.78 11,604.71 11,607.32 248.2K
14:59 11,608.74 11,608.74 11,606.69 11,608.26 162.1K
15:00 11,609.41 11,612.30 11,609.05 11,611.91 203.1K
15:01 11,611.90 11,612.45 11,610.00 11,610.00 170.6K
15:02 11,611.10 11,613.72 11,610.62 11,613.72 146.2K
15:03 11,613.66 11,614.85 11,613.22 11,613.59 225.6K
15:04 11,614.16 11,618.29 11,614.16 11,617.00 208.5K
15:05 11,616.73 11,618.23 11,616.23 11,616.23 167.2K
15:06 11,616.72 11,616.72 11,613.71 11,614.84 162.5K
15:07 11,614.60 11,614.60 11,611.40 11,611.40 191.8K
15:08 11,610.48 11,610.48 11,604.93 11,604.93 310.4K
15:09 11,604.97 11,605.63 11,603.34 11,603.54 187.3K
15:10 11,603.32 11,604.36 11,600.09 11,602.91 261.4K
15:11 11,603.77 11,603.77 11,591.15 11,591.15 302.3K
15:12 11,593.02 11,600.16 11,589.74 11,599.71 200.7K
15:13 11,600.18 11,602.26 11,599.27 11,599.27 218.7K
15:14 11,598.74 11,602.22 11,598.40 11,598.51 357.4K
15:15 11,599.86 11,602.88 11,599.86 11,601.49 319.8K
15:16 11,599.94 11,600.40 11,595.64 11,595.64 292.0K
15:17 11,596.18 11,598.35 11,595.77 11,596.65 230.5K
15:18 11,597.65 11,599.44 11,597.30 11,597.85 261.8K
15:19 11,597.84 11,598.21 11,595.13 11,598.21 232.8K
15:20 11,597.90 11,598.88 11,595.48 11,598.19 184.7K
15:21 11,598.46 11,601.56 11,598.46 11,601.64 221.6K
15:22 11,602.06 11,606.45 11,602.06 11,606.33 261.0K
15:23 11,606.49 11,607.81 11,605.91 11,607.74 222.7K
15:24 11,608.01 11,608.01 11,605.69 11,607.10 169.7K
15:25 11,606.93 11,610.51 11,606.93 11,608.94 316.1K
15:26 11,608.75 11,611.31 11,608.07 11,611.31 203.3K
15:27 11,611.09 11,612.02 11,608.63 11,608.85 229.0K
15:28 11,609.09 11,609.09 11,607.55 11,608.98 224.6K
15:29 11,607.85 11,609.81 11,607.85 11,609.32 189.7K
15:30 11,608.74 11,618.12 11,608.74 11,618.12 375.7K
15:31 11,619.71 11,619.91 11,616.95 11,617.55 220.4K
15:32 11,616.61 11,618.16 11,616.41 11,617.89 288.7K
15:33 11,617.24 11,619.14 11,616.79 11,616.82 387.8K
15:34 11,616.82 11,619.30 11,614.53 11,619.30 393.0K
15:35 11,619.92 11,621.18 11,618.09 11,618.73 279.1K
15:36 11,619.02 11,619.85 11,618.03 11,618.03 223.1K
15:37 11,617.11 11,623.98 11,617.11 11,623.98 259.3K
15:38 11,624.29 11,624.29 11,622.20 11,622.82 198.1K
15:39 11,623.50 11,623.50 11,621.18 11,621.18 263.2K
15:40 11,620.21 11,621.57 11,619.24 11,621.54 265.6K
15:41 11,619.94 11,621.19 11,619.84 11,620.51 481.2K
15:42 11,621.22 11,621.44 11,618.38 11,618.38 336.7K
15:43 11,617.77 11,620.57 11,617.59 11,617.55 342.8K
15:44 11,617.42 11,619.37 11,617.42 11,618.50 335.9K
15:45 11,617.64 11,625.80 11,617.64 11,625.12 469.3K
15:46 11,627.17 11,627.17 11,623.25 11,623.80 348.4K
15:47 11,624.45 11,627.41 11,623.88 11,626.80 373.5K
15:48 11,625.70 11,626.92 11,625.22 11,626.92 384.9K
15:49 11,627.91 11,631.78 11,627.91 11,631.47 407.0K
15:50 11,620.03 11,633.53 11,620.03 11,633.53 1,191.7K
15:51 11,633.54 11,635.07 11,631.15 11,635.07 638.0K
15:52 11,634.08 11,634.35 11,632.20 11,634.26 709.0K
15:53 11,631.18 11,631.26 11,626.41 11,626.74 756.4K
15:54 11,628.12 11,635.15 11,627.44 11,635.15 741.8K
15:55 11,632.31 11,633.96 11,630.13 11,633.05 1,173.5K
15:56 11,630.04 11,630.04 11,621.99 11,627.07 1,061.7K
15:57 11,628.59 11,633.30 11,628.59 11,632.94 1,156.3K
15:58 11,633.91 11,635.65 11,630.58 11,630.56 1,564.4K
15:59 11,633.43 11,635.71 11,612.85 11,616.60 21,787.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし