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 12,122.29 12,162.74 12,122.29 12,136.56 4,876.1K
09:31 12,134.51 12,148.46 12,131.42 12,131.42 739.9K
09:32 12,128.87 12,128.87 12,112.57 12,112.63 561.4K
09:33 12,110.06 12,110.06 12,083.49 12,083.49 664.4K
09:34 12,084.02 12,096.60 12,081.13 12,081.13 874.8K
09:35 12,082.21 12,093.36 12,076.85 12,087.19 671.7K
09:36 12,095.13 12,112.10 12,095.13 12,103.02 521.3K
09:37 12,101.22 12,106.78 12,097.67 12,104.38 447.4K
09:38 12,104.51 12,109.69 12,090.00 12,090.00 548.6K
09:39 12,084.88 12,103.28 12,084.88 12,097.70 545.7K
09:40 12,095.75 12,104.77 12,087.57 12,099.32 604.6K
09:41 12,095.44 12,095.44 12,075.21 12,078.55 661.0K
09:42 12,076.75 12,078.31 12,067.13 12,069.21 437.2K
09:43 12,067.72 12,067.72 12,056.80 12,056.80 402.0K
09:44 12,048.45 12,048.45 12,032.23 12,032.23 510.8K
09:45 12,036.09 12,039.53 12,032.52 12,033.54 581.6K
09:46 12,026.00 12,027.98 12,009.16 12,009.35 562.9K
09:47 12,013.46 12,022.42 12,010.95 12,020.99 450.9K
09:48 12,019.06 12,030.62 12,015.36 12,024.98 381.5K
09:49 12,033.75 12,034.67 12,028.27 12,031.31 489.7K
09:50 12,030.14 12,046.67 12,030.14 12,037.63 429.6K
09:51 12,038.19 12,043.56 12,031.77 12,031.77 315.1K
09:52 12,032.39 12,041.41 12,032.29 12,036.25 263.8K
09:53 12,033.46 12,036.06 12,024.87 12,036.06 298.2K
09:54 12,037.69 12,039.89 12,027.89 12,029.99 334.6K
09:55 12,031.70 12,032.69 12,026.42 12,026.97 312.3K
09:56 12,030.73 12,030.73 12,023.01 12,024.14 357.7K
09:57 12,026.12 12,042.90 12,024.94 12,039.41 464.7K
09:58 12,041.28 12,044.78 12,038.24 12,044.78 290.2K
09:59 12,042.01 12,051.97 12,042.01 12,044.44 378.8K
10:00 12,043.13 12,043.13 12,034.04 12,040.79 528.3K
10:01 12,038.65 12,041.57 12,029.89 12,029.89 332.6K
10:02 12,026.05 12,030.76 12,021.99 12,030.67 380.5K
10:03 12,030.07 12,041.83 12,030.07 12,039.43 306.0K
10:04 12,039.10 12,041.42 12,034.68 12,034.68 319.0K
10:05 12,034.90 12,037.87 12,030.81 12,037.23 363.2K
10:06 12,036.33 12,039.35 12,034.06 12,039.35 291.6K
10:07 12,038.85 12,043.56 12,020.38 12,020.38 454.1K
10:08 12,020.22 12,020.75 12,011.99 12,019.66 394.2K
10:09 12,019.55 12,020.27 12,013.38 12,013.38 292.7K
10:10 12,016.92 12,021.29 12,015.87 12,019.28 296.6K
10:11 12,014.10 12,014.10 11,972.42 11,972.42 598.1K
10:12 11,971.04 11,994.31 11,971.04 11,990.41 547.2K
10:13 11,995.14 11,995.14 11,975.39 11,978.00 367.8K
10:14 11,979.65 11,984.55 11,976.22 11,984.55 287.9K
10:15 11,984.88 11,984.88 11,973.33 11,976.69 359.0K
10:16 11,973.00 11,993.35 11,973.00 11,991.22 338.3K
10:17 11,990.73 11,999.38 11,990.73 11,992.74 302.9K
10:18 11,992.32 12,007.30 11,992.32 12,007.11 355.5K
10:19 12,003.78 12,005.42 11,995.29 11,995.64 267.5K
10:20 11,995.90 11,998.23 11,992.25 11,994.06 313.4K
10:21 11,994.68 11,999.39 11,988.94 11,988.94 452.8K
10:22 11,987.49 11,993.06 11,985.84 11,988.65 332.7K
10:23 11,988.64 11,994.69 11,988.64 11,993.74 392.0K
10:24 11,992.39 11,997.53 11,985.89 11,994.71 394.0K
10:25 11,995.44 12,005.60 11,995.44 12,002.36 449.3K
10:26 12,002.39 12,004.11 12,000.65 12,000.65 482.8K
10:27 12,002.16 12,010.34 12,002.16 12,007.15 411.0K
10:28 12,007.60 12,007.60 12,002.52 12,002.93 445.3K
10:29 12,004.44 12,016.63 12,004.44 12,013.61 371.3K
10:30 12,013.91 12,018.75 12,013.03 12,018.75 354.8K
10:31 12,018.32 12,021.76 12,016.99 12,021.52 469.6K
10:32 12,022.04 12,022.44 12,016.29 12,019.51 553.2K
10:33 12,019.32 12,019.32 12,002.29 12,004.61 274.6K
10:34 12,008.83 12,013.34 12,004.64 12,007.17 338.5K
10:35 12,010.09 12,014.86 12,010.09 12,013.60 290.9K
10:36 12,014.52 12,024.86 12,014.52 12,023.31 340.7K
10:37 12,021.85 12,022.95 12,018.60 12,021.57 278.5K
10:38 12,022.02 12,022.64 12,016.85 12,016.85 387.0K
10:39 12,019.76 12,023.01 12,013.73 12,023.01 344.3K
10:40 12,021.07 12,024.57 12,018.39 12,018.39 449.9K
10:41 12,020.39 12,029.64 12,019.89 12,029.64 233.5K
10:42 12,030.59 12,036.38 12,029.42 12,035.03 257.7K
10:43 12,032.89 12,039.43 12,031.00 12,036.30 274.3K
10:44 12,035.42 12,035.42 12,028.29 12,028.29 244.1K
10:45 12,025.45 12,032.68 12,024.25 12,032.21 242.0K
10:46 12,032.14 12,039.12 12,029.04 12,039.12 258.1K
10:47 12,037.76 12,039.61 12,033.88 12,036.37 298.6K
10:48 12,035.05 12,042.98 12,035.05 12,042.98 217.3K
10:49 12,042.54 12,043.43 12,040.13 12,043.35 209.0K
10:50 12,041.35 12,041.35 12,034.03 12,036.28 270.3K
10:51 12,034.93 12,043.25 12,034.93 12,039.58 242.5K
10:52 12,040.68 12,042.88 12,037.58 12,040.28 187.5K
10:53 12,037.52 12,048.26 12,037.52 12,048.26 261.9K
10:54 12,047.86 12,047.86 12,039.73 12,039.73 203.9K
10:55 12,037.50 12,042.29 12,035.66 12,042.29 210.4K
10:56 12,043.10 12,044.11 12,040.22 12,040.83 240.9K
10:57 12,041.69 12,042.49 12,035.37 12,036.54 301.6K
10:58 12,035.01 12,037.53 12,033.89 12,033.89 209.6K
10:59 12,036.77 12,040.59 12,035.73 12,038.53 234.3K
11:00 12,042.06 12,046.78 12,039.52 12,046.78 237.7K
11:01 12,049.46 12,053.25 12,048.62 12,051.83 255.6K
11:02 12,052.30 12,054.66 12,050.24 12,054.38 240.4K
11:03 12,054.33 12,063.85 12,054.33 12,063.92 268.2K
11:04 12,061.23 12,063.60 12,056.58 12,057.98 221.3K
11:05 12,060.17 12,061.30 12,056.78 12,060.66 216.2K
11:06 12,051.49 12,058.04 12,049.29 12,049.29 343.3K
11:07 12,046.46 12,056.30 12,046.46 12,056.30 189.0K
11:08 12,056.79 12,057.99 12,051.27 12,052.70 161.7K
11:09 12,053.24 12,056.14 12,053.24 12,056.14 185.7K
11:10 12,056.39 12,056.79 12,049.50 12,052.82 333.1K
11:11 12,052.36 12,056.82 12,050.47 12,055.99 426.6K
11:12 12,055.94 12,056.32 12,051.72 12,052.21 189.3K
11:13 12,052.17 12,054.42 12,044.68 12,044.68 202.9K
11:14 12,045.14 12,049.19 12,045.14 12,048.86 178.6K
11:15 12,047.96 12,047.96 12,039.61 12,043.52 245.4K
11:16 12,043.05 12,043.05 12,036.45 12,036.74 181.8K
11:17 12,036.01 12,040.36 12,036.01 12,037.45 149.7K
11:18 12,038.45 12,047.42 12,037.45 12,047.22 221.7K
11:19 12,046.96 12,049.69 12,044.94 12,049.69 214.3K
11:20 12,052.51 12,054.14 12,052.51 12,053.32 178.3K
11:21 12,051.68 12,053.30 12,050.39 12,050.62 146.0K
11:22 12,049.80 12,049.80 12,046.42 12,048.33 219.0K
11:23 12,050.74 12,053.62 12,047.72 12,048.88 242.7K
11:24 12,047.02 12,048.43 12,047.02 12,048.11 235.7K
11:25 12,049.06 12,051.48 12,046.98 12,048.01 205.5K
11:26 12,047.02 12,047.02 12,043.03 12,043.71 234.3K
11:27 12,044.11 12,044.11 12,040.08 12,041.64 201.9K
11:28 12,039.75 12,039.95 12,034.62 12,037.39 226.2K
11:29 12,036.72 12,038.28 12,036.00 12,036.00 198.4K
11:30 12,041.30 12,049.25 12,041.30 12,049.25 346.2K
11:31 12,050.46 12,050.99 12,046.45 12,046.45 195.6K
11:32 12,046.87 12,050.66 12,046.54 12,048.14 236.4K
11:33 12,048.52 12,049.74 12,047.00 12,048.58 143.8K
11:34 12,048.16 12,049.87 12,044.12 12,044.12 159.6K
11:35 12,044.49 12,048.95 12,044.49 12,048.40 185.4K
11:36 12,047.08 12,048.40 12,046.20 12,047.30 204.8K
11:37 12,046.88 12,048.15 12,045.95 12,047.72 120.2K
11:38 12,047.71 12,047.90 12,045.04 12,046.29 150.1K
11:39 12,045.73 12,047.45 12,045.50 12,047.45 204.1K
11:40 12,046.29 12,050.44 12,043.09 12,048.77 280.8K
11:41 12,049.87 12,055.11 12,049.87 12,053.60 317.2K
11:42 12,055.08 12,055.08 12,048.34 12,049.78 160.8K
11:43 12,048.79 12,048.87 12,042.97 12,042.97 249.4K
11:44 12,042.76 12,048.20 12,042.76 12,045.69 234.3K
11:45 12,045.68 12,051.81 12,045.68 12,050.47 156.6K
11:46 12,047.92 12,047.92 12,034.71 12,035.42 209.8K
11:47 12,036.32 12,040.60 12,036.32 12,039.06 151.3K
11:48 12,040.40 12,043.31 12,040.40 12,043.27 177.3K
11:49 12,042.77 12,044.16 12,040.51 12,041.61 191.5K
11:50 12,040.67 12,040.67 12,031.79 12,031.75 200.9K
11:51 12,031.67 12,032.46 12,025.44 12,025.44 228.2K
11:52 12,025.21 12,025.21 12,012.76 12,013.45 373.3K
11:53 12,014.03 12,016.86 12,013.17 12,015.16 309.8K
11:54 12,014.03 12,019.14 12,014.03 12,014.48 252.5K
11:55 12,014.53 12,016.27 12,005.16 12,005.16 286.7K
11:56 12,004.28 12,004.28 12,000.11 12,001.70 225.8K
11:57 12,002.17 12,009.16 12,002.17 12,006.75 246.5K
11:58 12,006.27 12,015.15 12,006.27 12,014.33 430.5K
11:59 12,014.50 12,015.21 12,012.78 12,013.97 325.5K
12:00 12,012.77 12,012.77 12,009.43 12,011.70 216.7K
12:01 12,017.76 12,017.76 12,011.73 12,014.19 208.6K
12:02 12,014.12 12,019.66 12,014.12 12,017.84 183.3K
12:03 12,018.73 12,020.07 12,016.90 12,019.19 222.4K
12:04 12,018.46 12,020.12 12,016.10 12,017.47 205.1K
12:05 12,017.78 12,022.37 12,017.78 12,021.94 145.4K
12:06 12,020.10 12,022.45 12,018.32 12,021.83 196.8K
12:07 12,019.40 12,019.40 12,014.46 12,014.46 176.4K
12:08 12,014.70 12,014.99 12,010.89 12,014.69 148.7K
12:09 12,014.14 12,014.14 12,011.53 12,011.84 179.7K
12:10 12,012.14 12,012.14 12,005.90 12,008.10 199.0K
12:11 12,008.57 12,015.18 12,008.57 12,015.18 170.1K
12:12 12,012.64 12,016.12 12,012.20 12,016.12 145.1K
12:13 12,016.66 12,023.56 12,016.08 12,023.56 157.7K
12:14 12,024.03 12,024.55 12,021.82 12,022.89 169.8K
12:15 12,021.73 12,027.17 12,021.64 12,026.83 140.0K
12:16 12,026.76 12,031.83 12,026.76 12,028.35 240.1K
12:17 12,028.86 12,038.56 12,028.86 12,038.56 189.6K
12:18 12,039.52 12,040.55 12,032.86 12,032.86 195.6K
12:19 12,033.07 12,038.33 12,032.41 12,034.35 143.8K
12:20 12,035.23 12,036.32 12,032.44 12,033.38 124.7K
12:21 12,033.68 12,034.93 12,028.15 12,031.87 261.5K
12:22 12,030.99 12,033.52 12,030.93 12,032.27 105.4K
12:23 12,032.95 12,034.72 12,032.95 12,034.36 174.8K
12:24 12,033.74 12,034.30 12,030.69 12,030.69 188.2K
12:25 12,030.55 12,033.46 12,028.68 12,032.89 241.7K
12:26 12,033.13 12,033.35 12,031.29 12,031.43 449.2K
12:27 12,031.91 12,035.03 12,030.86 12,034.09 219.9K
12:28 12,032.25 12,032.48 12,029.96 12,031.11 286.4K
12:29 12,031.84 12,034.26 12,031.34 12,031.52 201.2K
12:30 12,031.50 12,031.99 12,027.58 12,027.58 268.1K
12:31 12,028.58 12,031.03 12,025.58 12,031.03 243.5K
12:32 12,029.37 12,030.56 12,024.14 12,024.14 201.9K
12:33 12,024.58 12,024.58 12,019.21 12,020.60 306.8K
12:34 12,020.29 12,021.01 12,018.50 12,018.79 240.9K
12:35 12,018.06 12,021.69 12,016.91 12,019.71 271.0K
12:36 12,019.03 12,027.35 12,018.05 12,027.36 187.8K
12:37 12,027.85 12,032.97 12,027.85 12,032.17 202.1K
12:38 12,033.52 12,033.92 12,030.88 12,032.47 265.5K
12:39 12,031.64 12,032.86 12,027.12 12,032.79 110.0K
12:40 12,033.88 12,036.68 12,032.21 12,033.51 216.5K
12:41 12,034.48 12,036.82 12,033.38 12,036.79 185.6K
12:42 12,038.16 12,038.16 12,036.33 12,036.68 103.0K
12:43 12,036.15 12,039.22 12,036.14 12,039.22 190.1K
12:44 12,038.93 12,040.12 12,036.07 12,036.07 179.3K
12:45 12,038.83 12,038.83 12,036.58 12,037.14 237.4K
12:46 12,037.81 12,038.45 12,035.64 12,037.41 222.4K
12:47 12,038.52 12,041.31 12,037.90 12,037.90 151.9K
12:48 12,036.23 12,039.35 12,036.23 12,036.63 127.8K
12:49 12,038.99 12,040.08 12,038.81 12,039.57 146.5K
12:50 12,040.03 12,040.03 12,037.10 12,037.18 168.5K
12:51 12,037.55 12,037.77 12,033.75 12,035.06 174.1K
12:52 12,036.73 12,037.17 12,035.19 12,035.23 215.6K
12:53 12,035.04 12,035.04 12,032.18 12,032.73 159.4K
12:54 12,032.59 12,036.58 12,031.15 12,036.58 173.8K
12:55 12,035.69 12,037.39 12,031.08 12,031.08 217.7K
12:56 12,032.03 12,032.31 12,029.25 12,029.25 175.6K
12:57 12,029.75 12,034.21 12,029.70 12,033.32 180.5K
12:58 12,033.39 12,036.13 12,032.44 12,034.48 120.5K
12:59 12,034.59 12,034.59 12,031.99 12,033.35 121.7K
13:00 12,032.30 12,036.26 12,032.30 12,035.57 153.7K
13:01 12,034.71 12,037.21 12,033.61 12,034.22 176.6K
13:02 12,032.05 12,032.68 12,030.33 12,030.33 121.2K
13:03 12,030.12 12,030.33 12,027.02 12,029.55 149.4K
13:04 12,029.88 12,031.15 12,029.14 12,029.49 166.7K
13:05 12,028.77 12,029.98 12,027.67 12,028.36 215.2K
13:06 12,027.69 12,032.60 12,027.45 12,032.60 187.9K
13:07 12,032.81 12,039.77 12,032.81 12,039.70 467.1K
13:08 12,040.11 12,040.11 12,033.20 12,033.16 161.2K
13:09 12,031.37 12,035.45 12,031.37 12,034.38 198.7K
13:10 12,033.89 12,034.81 12,030.51 12,031.66 174.3K
13:11 12,031.02 12,041.78 12,030.86 12,040.75 151.2K
13:12 12,039.93 12,039.93 12,036.62 12,036.99 154.5K
13:13 12,035.14 12,037.44 12,033.93 12,036.19 113.7K
13:14 12,035.65 12,035.65 12,033.04 12,033.82 133.2K
13:15 12,034.06 12,035.26 12,030.42 12,035.26 97.2K
13:16 12,035.47 12,035.76 12,032.75 12,032.75 130.1K
13:17 12,032.75 12,038.86 12,032.45 12,035.13 147.0K
13:18 12,035.90 12,038.82 12,035.18 12,035.85 126.0K
13:19 12,035.03 12,035.03 12,032.20 12,032.95 251.4K
13:20 12,033.17 12,034.62 12,031.71 12,032.32 143.0K
13:21 12,032.14 12,034.02 12,031.56 12,033.21 190.8K
13:22 12,033.34 12,034.45 12,031.81 12,031.81 89.3K
13:23 12,031.86 12,034.22 12,031.86 12,032.72 599.1K
13:24 12,033.89 12,033.89 12,024.98 12,024.98 221.9K
13:25 12,023.67 12,030.01 12,023.43 12,027.88 209.8K
13:26 12,030.12 12,031.06 12,027.19 12,028.58 161.2K
13:27 12,029.54 12,031.86 12,029.15 12,030.01 108.8K
13:28 12,029.07 12,029.07 12,022.34 12,023.50 123.8K
13:29 12,023.10 12,028.41 12,023.10 12,027.26 235.8K
13:30 12,027.33 12,029.51 12,026.95 12,029.51 182.9K
13:31 12,031.80 12,034.73 12,031.25 12,031.25 393.3K
13:32 12,030.79 12,033.10 12,030.16 12,030.95 112.8K
13:33 12,030.74 12,032.78 12,029.07 12,032.78 97.1K
13:34 12,032.24 12,036.79 12,030.58 12,030.58 154.3K
13:35 12,030.16 12,031.40 12,027.03 12,030.06 230.9K
13:36 12,030.03 12,031.77 12,024.05 12,024.74 191.5K
13:37 12,024.39 12,024.39 12,018.73 12,018.91 193.1K
13:38 12,017.32 12,031.37 12,017.32 12,030.74 194.4K
13:39 12,029.11 12,032.50 12,029.11 12,032.50 567.9K
13:40 12,032.52 12,032.55 12,026.33 12,027.22 212.4K
13:41 12,026.04 12,026.04 12,016.94 12,016.93 647.8K
13:42 12,017.80 12,019.26 12,013.78 12,013.78 205.0K
13:43 12,015.13 12,015.13 12,011.24 12,011.24 204.2K
13:44 12,011.02 12,011.67 12,007.78 12,009.84 175.4K
13:45 12,008.65 12,012.06 12,007.88 12,012.09 161.3K
13:46 12,012.29 12,012.29 12,009.24 12,009.86 221.8K
13:47 12,007.16 12,007.16 12,003.84 12,003.84 235.9K
13:48 12,003.37 12,005.01 12,003.19 12,003.27 231.3K
13:49 12,004.12 12,004.12 12,001.87 12,003.52 179.7K
13:50 12,004.70 12,005.38 11,999.49 11,999.49 329.1K
13:51 12,000.93 12,007.10 12,000.93 12,005.79 281.8K
13:52 12,005.59 12,007.83 12,004.49 12,007.83 178.5K
13:53 12,007.32 12,007.54 12,004.80 12,005.49 200.7K
13:54 12,005.50 12,007.25 12,004.47 12,005.08 251.0K
13:55 12,005.23 12,007.06 12,002.82 12,002.82 203.9K
13:56 12,003.17 12,003.17 11,997.12 11,997.93 244.3K
13:57 11,997.51 11,998.92 11,996.44 11,996.44 261.3K
13:58 11,996.26 11,997.90 11,995.12 11,997.04 209.7K
13:59 11,997.37 12,005.59 11,997.37 12,002.87 222.8K
14:00 12,003.07 12,004.29 12,000.96 12,002.31 150.3K
14:01 12,001.84 12,003.42 12,000.68 12,000.85 187.2K
14:02 12,000.35 12,003.72 11,999.46 12,003.72 137.8K
14:03 12,003.85 12,011.50 12,003.85 12,008.78 141.0K
14:04 12,010.62 12,015.92 12,010.62 12,013.86 165.7K
14:05 12,013.43 12,018.89 12,012.77 12,017.40 238.8K
14:06 12,018.75 12,022.48 12,018.65 12,021.18 197.2K
14:07 12,021.04 12,022.79 12,020.43 12,022.83 150.4K
14:08 12,023.31 12,023.63 12,020.05 12,022.25 170.7K
14:09 12,022.18 12,026.16 12,022.18 12,026.11 700.8K
14:10 12,024.64 12,024.64 12,021.55 12,022.41 177.9K
14:11 12,022.91 12,025.75 12,020.80 12,024.09 161.8K
14:12 12,025.54 12,026.61 12,023.84 12,024.67 166.6K
14:13 12,026.80 12,030.67 12,026.80 12,030.28 187.3K
14:14 12,030.05 12,030.74 12,026.19 12,026.83 152.4K
14:15 12,026.34 12,033.34 12,026.34 12,031.33 160.3K
14:16 12,032.36 12,032.36 12,029.82 12,030.31 121.1K
14:17 12,029.44 12,029.44 12,022.17 12,022.17 155.0K
14:18 12,022.11 12,022.98 12,017.94 12,017.94 186.6K
14:19 12,021.43 12,023.69 12,019.51 12,019.51 148.8K
14:20 12,017.98 12,019.85 12,015.61 12,017.61 178.8K
14:21 12,018.55 12,019.73 12,016.85 12,018.81 163.6K
14:22 12,018.83 12,021.26 12,018.42 12,020.77 106.1K
14:23 12,020.33 12,020.33 12,017.12 12,017.45 94.6K
14:24 12,017.90 12,021.78 12,017.04 12,020.34 172.2K
14:25 12,020.79 12,021.26 12,019.76 12,021.26 93.4K
14:26 12,021.17 12,025.11 12,021.17 12,023.61 218.0K
14:27 12,023.14 12,027.57 12,023.14 12,027.00 172.2K
14:28 12,027.04 12,029.57 12,025.85 12,026.04 149.4K
14:29 12,024.99 12,025.93 12,022.54 12,022.54 131.3K
14:30 12,022.75 12,024.68 12,022.01 12,024.32 159.0K
14:31 12,024.30 12,026.35 12,023.78 12,023.78 136.5K
14:32 12,023.79 12,026.56 12,022.73 12,024.27 153.3K
14:33 12,025.00 12,029.78 12,024.39 12,029.78 223.0K
14:34 12,030.22 12,030.22 12,025.56 12,025.56 149.1K
14:35 12,025.08 12,028.17 12,025.08 12,027.18 198.9K
14:36 12,025.24 12,027.93 12,024.42 12,025.21 108.8K
14:37 12,025.95 12,026.62 12,021.73 12,021.73 157.2K
14:38 12,021.94 12,022.69 12,018.17 12,022.08 255.7K
14:39 12,023.59 12,023.59 12,021.06 12,022.44 153.5K
14:40 12,021.70 12,024.46 12,021.70 12,023.00 177.6K
14:41 12,022.64 12,022.87 12,019.38 12,019.35 216.5K
14:42 12,019.34 12,021.77 12,017.82 12,017.82 152.7K
14:43 12,017.13 12,020.31 12,016.11 12,016.11 278.1K
14:44 12,017.14 12,019.13 12,015.92 12,017.31 202.3K
14:45 12,017.09 12,017.09 12,013.98 12,015.07 185.3K
14:46 12,014.55 12,019.92 12,014.55 12,018.32 206.4K
14:47 12,018.33 12,018.77 12,017.10 12,017.21 154.1K
14:48 12,017.70 12,018.66 12,017.24 12,017.99 155.7K
14:49 12,017.71 12,017.71 12,014.17 12,014.17 170.1K
14:50 12,016.05 12,016.05 12,013.86 12,013.86 164.8K
14:51 12,013.23 12,015.64 12,013.23 12,013.99 234.7K
14:52 12,013.67 12,014.72 12,011.69 12,014.07 242.1K
14:53 12,014.31 12,019.03 12,014.31 12,018.19 276.2K
14:54 12,017.70 12,018.18 12,016.35 12,016.35 190.0K
14:55 12,016.83 12,021.09 12,016.50 12,021.09 291.5K
14:56 12,021.99 12,022.55 12,019.86 12,020.84 192.7K
14:57 12,020.87 12,022.71 12,020.55 12,022.19 159.9K
14:58 12,022.65 12,022.65 12,016.25 12,016.61 219.1K
14:59 12,016.82 12,022.00 12,016.60 12,018.25 203.9K
15:00 12,017.90 12,019.52 12,016.65 12,018.63 203.7K
15:01 12,019.12 12,020.38 12,019.12 12,019.71 164.5K
15:02 12,020.72 12,020.72 12,018.08 12,018.59 273.7K
15:03 12,020.02 12,022.52 12,019.77 12,020.92 148.5K
15:04 12,020.71 12,023.45 12,020.71 12,021.99 166.2K
15:05 12,022.01 12,022.40 12,016.23 12,016.60 214.6K
15:06 12,017.77 12,020.47 12,017.77 12,017.99 177.6K
15:07 12,018.18 12,018.33 12,016.53 12,018.33 220.4K
15:08 12,017.23 12,018.67 12,014.66 12,014.72 253.7K
15:09 12,014.94 12,015.58 12,012.09 12,014.18 296.5K
15:10 12,012.76 12,013.30 12,011.86 12,012.51 264.3K
15:11 12,012.78 12,016.94 12,012.78 12,015.62 642.3K
15:12 12,015.63 12,016.94 12,014.30 12,014.96 374.1K
15:13 12,015.00 12,017.50 12,015.00 12,015.57 264.8K
15:14 12,015.24 12,016.91 12,014.25 12,014.64 297.4K
15:15 12,015.13 12,015.53 12,010.40 12,010.40 246.4K
15:16 12,010.34 12,017.38 12,010.34 12,015.67 265.6K
15:17 12,016.84 12,020.01 12,016.66 12,016.66 252.8K
15:18 12,016.19 12,018.12 12,014.94 12,016.54 256.0K
15:19 12,016.08 12,017.30 12,010.34 12,010.34 256.0K
15:20 12,014.53 12,014.92 12,006.21 12,006.16 284.8K
15:21 12,006.60 12,011.67 12,005.57 12,006.49 300.3K
15:22 12,006.95 12,007.30 12,004.69 12,005.86 220.1K
15:23 12,006.10 12,008.66 12,006.10 12,006.92 237.3K
15:24 12,006.63 12,006.63 12,000.32 12,001.31 268.1K
15:25 12,001.51 12,006.48 12,001.51 12,001.67 206.5K
15:26 12,001.23 12,002.76 11,999.51 11,999.51 212.7K
15:27 11,997.71 12,003.32 11,997.71 12,003.18 340.8K
15:28 12,003.21 12,009.06 12,003.21 12,009.06 212.8K
15:29 12,008.12 12,009.10 12,006.94 12,007.29 203.9K
15:30 12,007.24 12,011.26 12,006.21 12,009.58 270.5K
15:31 12,011.42 12,012.77 12,010.87 12,012.49 221.4K
15:32 12,011.32 12,014.13 12,011.32 12,011.59 256.7K
15:33 12,010.84 12,010.93 12,009.93 12,010.79 260.6K
15:34 12,011.22 12,017.53 12,011.22 12,017.10 256.7K
15:35 12,017.38 12,021.54 12,017.38 12,020.75 217.4K
15:36 12,021.62 12,026.83 12,021.62 12,026.71 274.1K
15:37 12,026.51 12,026.51 12,023.10 12,024.64 230.9K
15:38 12,024.44 12,027.70 12,024.44 12,027.34 206.4K
15:39 12,026.45 12,027.53 12,023.64 12,023.96 320.3K
15:40 12,024.57 12,026.29 12,023.91 12,024.55 346.9K
15:41 12,023.00 12,023.00 12,011.20 12,011.20 393.5K
15:42 12,013.26 12,016.75 12,010.00 12,016.33 370.6K
15:43 12,017.56 12,018.74 12,014.86 12,018.56 237.7K
15:44 12,021.34 12,027.91 12,020.97 12,021.84 366.9K
15:45 12,021.89 12,021.89 12,019.11 12,019.44 504.2K
15:46 12,019.98 12,020.09 12,015.53 12,015.88 353.6K
15:47 12,014.83 12,017.63 12,014.83 12,016.96 246.4K
15:48 12,016.42 12,018.15 12,012.64 12,012.64 438.6K
15:49 12,009.72 12,011.88 12,008.47 12,011.88 425.7K
15:50 12,008.83 12,015.11 12,008.83 12,014.33 679.8K
15:51 12,014.98 12,014.98 12,011.02 12,012.48 539.4K
15:52 12,013.29 12,022.10 12,013.29 12,019.98 675.5K
15:53 12,020.48 12,022.92 12,019.15 12,022.01 480.7K
15:54 12,023.63 12,029.09 12,019.90 12,025.15 858.2K
15:55 12,024.52 12,028.99 12,021.28 12,022.78 882.0K
15:56 12,024.29 12,026.47 12,021.58 12,025.71 889.8K
15:57 12,027.40 12,032.76 12,027.40 12,030.96 1,065.2K
15:58 12,028.22 12,031.70 12,024.83 12,030.58 1,468.0K
15:59 12,033.05 12,035.61 12,023.57 12,025.60 21,715.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし