DJ Consumer Goods (DJUSNC)

DJUSNC
🏛️ アメリカ →
1,039.55
最終更新: 2025-09-26
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 1,028.65 1,031.30 1,028.65 1,030.65 15,467.3K
09:31 1,030.98 1,031.31 1,029.68 1,029.68 2,348.5K
09:32 1,029.35 1,029.94 1,029.33 1,029.60 1,691.3K
09:33 1,029.79 1,030.56 1,029.79 1,030.47 1,721.5K
09:34 1,030.39 1,030.59 1,029.50 1,029.76 2,151.6K
09:35 1,030.44 1,030.51 1,030.08 1,030.43 1,727.2K
09:36 1,030.18 1,030.81 1,030.15 1,030.20 1,905.9K
09:37 1,029.94 1,030.38 1,029.85 1,030.18 1,359.9K
09:38 1,030.33 1,030.74 1,029.89 1,030.07 1,459.8K
09:39 1,029.94 1,029.94 1,028.82 1,029.05 1,978.5K
09:40 1,028.91 1,029.72 1,028.91 1,029.72 2,089.3K
09:41 1,029.76 1,030.15 1,029.54 1,029.97 1,950.0K
09:42 1,030.00 1,030.85 1,030.00 1,030.80 1,384.3K
09:43 1,030.98 1,031.16 1,030.58 1,030.74 1,650.0K
09:44 1,030.42 1,031.01 1,030.35 1,030.67 1,611.9K
09:45 1,030.16 1,030.43 1,029.79 1,030.25 2,533.3K
09:46 1,030.47 1,031.32 1,030.29 1,031.14 1,432.2K
09:47 1,031.44 1,032.18 1,031.44 1,031.81 1,830.8K
09:48 1,031.97 1,032.48 1,031.97 1,032.35 1,388.2K
09:49 1,032.24 1,032.60 1,032.03 1,032.18 1,403.0K
09:50 1,032.41 1,033.28 1,032.31 1,033.24 2,022.0K
09:51 1,033.11 1,033.59 1,033.11 1,033.41 1,528.5K
09:52 1,033.41 1,033.52 1,033.30 1,033.42 1,445.8K
09:53 1,033.56 1,033.56 1,033.00 1,033.37 1,353.9K
09:54 1,033.36 1,033.46 1,032.91 1,032.93 1,344.8K
09:55 1,032.79 1,033.79 1,032.79 1,033.34 1,436.5K
09:56 1,033.49 1,033.72 1,033.20 1,033.29 1,132.1K
09:57 1,033.18 1,033.52 1,033.02 1,033.52 1,675.4K
09:58 1,033.56 1,033.56 1,033.18 1,033.35 1,070.2K
09:59 1,033.25 1,033.54 1,033.08 1,033.54 1,221.9K
10:00 1,033.81 1,033.81 1,033.38 1,033.73 1,860.4K
10:01 1,034.02 1,034.02 1,033.21 1,033.31 1,702.8K
10:02 1,033.30 1,033.33 1,032.72 1,032.84 1,291.0K
10:03 1,032.92 1,033.14 1,032.65 1,032.86 1,576.3K
10:04 1,032.82 1,033.08 1,032.53 1,033.08 1,465.9K
10:05 1,033.20 1,033.26 1,032.40 1,032.40 1,979.7K
10:06 1,032.03 1,032.24 1,031.99 1,032.11 1,280.7K
10:07 1,032.00 1,032.68 1,032.00 1,032.33 1,347.4K
10:08 1,032.55 1,032.55 1,031.96 1,031.96 806.7K
10:09 1,032.10 1,032.38 1,031.99 1,032.35 851.4K
10:10 1,032.11 1,032.33 1,031.97 1,031.97 1,310.2K
10:11 1,032.02 1,032.24 1,031.99 1,032.04 872.4K
10:12 1,031.93 1,032.46 1,031.93 1,032.35 901.9K
10:13 1,032.15 1,032.33 1,031.89 1,031.89 788.6K
10:14 1,031.94 1,032.31 1,031.94 1,032.03 1,175.1K
10:15 1,032.08 1,032.18 1,031.81 1,032.02 1,087.3K
10:16 1,031.95 1,032.17 1,031.70 1,031.70 1,013.5K
10:17 1,031.67 1,031.80 1,031.40 1,031.80 1,027.4K
10:18 1,031.89 1,031.96 1,031.58 1,031.62 751.9K
10:19 1,031.78 1,031.78 1,030.85 1,030.85 1,292.7K
10:20 1,030.90 1,030.98 1,030.79 1,030.98 1,326.2K
10:21 1,031.16 1,031.25 1,030.84 1,030.97 1,027.4K
10:22 1,030.91 1,031.08 1,030.50 1,030.54 1,026.2K
10:23 1,030.57 1,030.75 1,030.57 1,030.63 1,267.6K
10:24 1,030.53 1,030.77 1,030.36 1,030.57 1,090.0K
10:25 1,030.17 1,030.58 1,030.05 1,030.05 1,330.3K
10:26 1,029.97 1,029.97 1,029.56 1,029.60 1,115.6K
10:27 1,029.39 1,029.90 1,029.38 1,029.81 1,517.3K
10:28 1,029.80 1,030.23 1,029.80 1,030.23 1,083.4K
10:29 1,030.22 1,030.35 1,030.05 1,030.18 1,263.2K
10:30 1,030.10 1,030.10 1,029.61 1,029.92 1,253.4K
10:31 1,029.90 1,030.24 1,029.90 1,030.13 1,160.9K
10:32 1,030.30 1,030.78 1,030.30 1,030.75 1,114.6K
10:33 1,030.88 1,031.34 1,030.88 1,031.34 954.1K
10:34 1,031.37 1,031.41 1,031.02 1,031.10 837.0K
10:35 1,031.01 1,031.21 1,030.91 1,031.01 1,008.8K
10:36 1,030.92 1,031.07 1,030.92 1,031.01 1,333.9K
10:37 1,030.90 1,031.44 1,030.85 1,031.26 1,395.0K
10:38 1,031.28 1,031.44 1,031.09 1,031.20 843.5K
10:39 1,031.25 1,031.47 1,031.22 1,031.40 644.0K
10:40 1,031.44 1,031.64 1,031.34 1,031.56 656.3K
10:41 1,031.42 1,031.42 1,030.65 1,030.65 1,252.9K
10:42 1,030.62 1,031.14 1,030.61 1,031.14 1,272.5K
10:43 1,031.20 1,031.20 1,030.73 1,030.81 1,074.2K
10:44 1,030.75 1,031.29 1,030.75 1,031.11 773.2K
10:45 1,031.29 1,031.51 1,031.17 1,031.42 938.1K
10:46 1,031.40 1,031.83 1,031.32 1,031.79 1,105.0K
10:47 1,031.66 1,032.10 1,031.66 1,032.06 1,074.3K
10:48 1,032.14 1,032.19 1,031.89 1,032.03 1,142.4K
10:49 1,032.10 1,032.20 1,031.95 1,032.20 1,034.9K
10:50 1,032.26 1,032.40 1,032.00 1,032.18 800.1K
10:51 1,032.11 1,032.64 1,032.02 1,032.64 920.1K
10:52 1,032.72 1,032.86 1,032.26 1,032.32 1,240.2K
10:53 1,032.33 1,032.69 1,032.33 1,032.44 994.4K
10:54 1,032.56 1,032.88 1,032.51 1,032.88 1,255.0K
10:55 1,032.87 1,032.87 1,032.49 1,032.49 1,312.3K
10:56 1,032.45 1,032.67 1,032.26 1,032.41 1,253.4K
10:57 1,032.56 1,032.69 1,032.21 1,032.23 943.4K
10:58 1,032.12 1,032.12 1,031.52 1,031.69 866.7K
10:59 1,031.75 1,032.11 1,031.67 1,032.11 802.7K
11:00 1,032.24 1,033.03 1,032.23 1,032.88 1,208.9K
11:01 1,032.85 1,032.92 1,032.54 1,032.87 1,279.4K
11:02 1,032.88 1,033.11 1,032.73 1,033.00 695.3K
11:03 1,033.01 1,033.12 1,033.01 1,033.11 801.4K
11:04 1,033.17 1,033.17 1,032.75 1,032.75 656.1K
11:05 1,032.81 1,033.10 1,032.65 1,033.10 905.4K
11:06 1,033.16 1,033.17 1,032.86 1,033.17 977.1K
11:07 1,033.09 1,033.28 1,033.09 1,033.15 827.7K
11:08 1,033.15 1,033.66 1,033.15 1,033.40 1,055.9K
11:09 1,033.43 1,033.86 1,033.43 1,033.82 850.4K
11:10 1,033.95 1,034.41 1,033.95 1,034.41 1,195.4K
11:11 1,034.37 1,034.54 1,034.24 1,034.46 998.2K
11:12 1,034.42 1,035.19 1,034.42 1,034.95 1,087.3K
11:13 1,034.97 1,035.66 1,034.97 1,035.65 1,333.4K
11:14 1,035.69 1,035.69 1,035.35 1,035.45 2,910.9K
11:15 1,035.45 1,035.52 1,035.16 1,035.29 903.9K
11:16 1,035.35 1,035.60 1,035.21 1,035.51 656.5K
11:17 1,035.53 1,035.53 1,035.24 1,035.42 664.1K
11:18 1,035.42 1,035.66 1,035.29 1,035.66 819.7K
11:19 1,035.67 1,035.67 1,035.40 1,035.53 855.3K
11:20 1,035.49 1,035.49 1,035.02 1,035.02 1,047.6K
11:21 1,035.11 1,035.33 1,034.99 1,035.21 878.1K
11:22 1,035.15 1,035.15 1,034.67 1,034.77 881.4K
11:23 1,034.88 1,035.10 1,034.69 1,034.71 2,296.6K
11:24 1,034.84 1,034.86 1,034.71 1,034.80 940.9K
11:25 1,034.94 1,035.23 1,034.91 1,035.23 1,094.7K
11:26 1,035.21 1,035.35 1,034.87 1,034.98 810.5K
11:27 1,034.94 1,035.05 1,034.76 1,034.81 780.0K
11:28 1,034.86 1,034.92 1,034.61 1,034.67 712.0K
11:29 1,034.66 1,034.83 1,034.44 1,034.74 880.0K
11:30 1,034.69 1,034.89 1,034.61 1,034.61 1,059.5K
11:31 1,034.63 1,034.68 1,034.32 1,034.32 980.9K
11:32 1,034.40 1,034.51 1,034.30 1,034.37 1,206.9K
11:33 1,034.34 1,034.57 1,034.34 1,034.57 1,002.3K
11:34 1,034.59 1,034.96 1,034.59 1,034.96 1,083.3K
11:35 1,034.91 1,035.56 1,034.91 1,035.56 1,341.4K
11:36 1,035.67 1,036.04 1,035.67 1,035.91 1,195.1K
11:37 1,035.91 1,035.91 1,035.65 1,035.65 754.4K
11:38 1,035.64 1,035.85 1,035.41 1,035.41 1,136.5K
11:39 1,035.47 1,035.71 1,035.37 1,035.68 781.9K
11:40 1,035.73 1,036.00 1,035.47 1,035.47 1,193.4K
11:41 1,035.55 1,035.55 1,035.27 1,035.27 704.5K
11:42 1,035.25 1,035.60 1,035.25 1,035.55 672.8K
11:43 1,035.49 1,035.92 1,035.43 1,035.83 989.6K
11:44 1,035.88 1,036.06 1,035.74 1,036.06 847.9K
11:45 1,036.26 1,036.26 1,035.84 1,035.84 983.8K
11:46 1,035.79 1,035.87 1,035.33 1,035.44 1,022.9K
11:47 1,035.39 1,035.55 1,035.28 1,035.55 583.7K
11:48 1,035.66 1,035.79 1,035.53 1,035.63 823.3K
11:49 1,035.62 1,035.72 1,035.54 1,035.54 673.8K
11:50 1,035.58 1,035.66 1,035.45 1,035.54 1,106.2K
11:51 1,035.55 1,035.75 1,035.47 1,035.57 648.6K
11:52 1,035.57 1,035.57 1,035.16 1,035.16 605.6K
11:53 1,035.10 1,035.28 1,034.96 1,034.96 916.2K
11:54 1,034.93 1,035.14 1,034.90 1,035.11 851.0K
11:55 1,035.13 1,035.46 1,035.07 1,035.38 639.9K
11:56 1,035.27 1,035.55 1,035.27 1,035.48 1,205.7K
11:57 1,035.47 1,035.56 1,035.31 1,035.36 977.2K
11:58 1,035.41 1,035.46 1,035.33 1,035.40 650.3K
11:59 1,035.38 1,035.50 1,035.32 1,035.50 1,119.0K
12:00 1,035.67 1,035.82 1,035.59 1,035.76 898.6K
12:01 1,035.76 1,036.04 1,035.76 1,035.94 693.2K
12:02 1,035.98 1,036.05 1,035.86 1,035.93 638.5K
12:03 1,036.01 1,036.01 1,035.69 1,035.92 537.3K
12:04 1,035.79 1,035.86 1,035.63 1,035.66 599.1K
12:05 1,035.63 1,035.77 1,035.43 1,035.45 910.2K
12:06 1,035.44 1,035.72 1,035.34 1,035.34 700.1K
12:07 1,035.30 1,035.58 1,035.30 1,035.57 579.6K
12:08 1,035.43 1,035.45 1,035.33 1,035.33 495.4K
12:09 1,035.31 1,035.38 1,035.22 1,035.38 474.9K
12:10 1,035.42 1,035.62 1,035.33 1,035.45 1,146.8K
12:11 1,035.50 1,035.50 1,035.29 1,035.48 961.8K
12:12 1,035.51 1,035.57 1,035.28 1,035.53 750.6K
12:13 1,035.61 1,035.61 1,035.37 1,035.41 785.2K
12:14 1,035.48 1,035.56 1,035.35 1,035.39 779.8K
12:15 1,035.40 1,035.47 1,035.35 1,035.36 909.0K
12:16 1,035.45 1,035.46 1,035.33 1,035.46 814.3K
12:17 1,035.41 1,035.44 1,035.28 1,035.31 561.3K
12:18 1,035.42 1,035.48 1,035.19 1,035.20 807.8K
12:19 1,035.04 1,035.47 1,035.04 1,035.47 760.9K
12:20 1,035.43 1,035.81 1,035.43 1,035.81 521.0K
12:21 1,035.77 1,036.20 1,035.77 1,036.20 620.7K
12:22 1,036.22 1,036.27 1,035.94 1,036.14 685.1K
12:23 1,036.17 1,036.18 1,035.69 1,035.69 574.7K
12:24 1,035.72 1,035.84 1,035.64 1,035.84 575.6K
12:25 1,035.84 1,036.01 1,035.59 1,035.63 660.2K
12:26 1,035.69 1,035.86 1,035.58 1,035.65 553.3K
12:27 1,035.59 1,035.68 1,035.39 1,035.39 731.0K
12:28 1,035.35 1,035.59 1,035.26 1,035.38 475.6K
12:29 1,035.46 1,035.78 1,035.46 1,035.78 657.0K
12:30 1,035.65 1,035.65 1,035.47 1,035.47 555.6K
12:31 1,035.41 1,035.41 1,034.94 1,034.94 956.3K
12:32 1,034.95 1,035.00 1,034.61 1,034.64 937.5K
12:33 1,034.67 1,034.89 1,034.67 1,034.85 411.6K
12:34 1,034.84 1,034.90 1,034.66 1,034.66 562.1K
12:35 1,034.53 1,034.84 1,034.53 1,034.77 498.5K
12:36 1,034.76 1,034.85 1,034.72 1,034.78 484.3K
12:37 1,034.79 1,034.79 1,034.43 1,034.43 770.3K
12:38 1,034.40 1,034.45 1,034.31 1,034.33 601.6K
12:39 1,034.29 1,034.29 1,033.55 1,033.58 1,319.3K
12:40 1,033.58 1,033.62 1,033.10 1,033.19 898.4K
12:41 1,033.17 1,033.54 1,033.17 1,033.45 862.4K
12:42 1,033.57 1,033.92 1,033.57 1,033.75 1,118.2K
12:43 1,033.83 1,034.30 1,033.83 1,034.16 772.2K
12:44 1,034.08 1,034.08 1,033.83 1,034.05 736.1K
12:45 1,034.02 1,034.02 1,033.65 1,033.70 738.2K
12:46 1,033.70 1,033.78 1,033.61 1,033.78 741.5K
12:47 1,033.82 1,033.87 1,033.70 1,033.86 697.0K
12:48 1,033.81 1,034.00 1,033.70 1,034.00 605.0K
12:49 1,034.02 1,034.37 1,034.02 1,034.32 658.8K
12:50 1,034.43 1,035.11 1,034.43 1,035.04 877.7K
12:51 1,035.24 1,035.49 1,035.24 1,035.40 1,077.3K
12:52 1,035.40 1,035.48 1,035.30 1,035.30 582.5K
12:53 1,035.27 1,035.74 1,035.20 1,035.42 984.5K
12:54 1,035.44 1,035.51 1,035.08 1,035.08 881.2K
12:55 1,035.10 1,035.10 1,034.81 1,034.81 808.0K
12:56 1,034.67 1,034.74 1,034.41 1,034.47 702.7K
12:57 1,034.41 1,034.45 1,034.32 1,034.36 672.9K
12:58 1,034.33 1,034.52 1,034.32 1,034.49 692.6K
12:59 1,034.48 1,034.58 1,034.24 1,034.28 648.8K
13:00 1,034.30 1,034.40 1,034.26 1,034.32 982.8K
13:01 1,034.29 1,034.48 1,034.28 1,034.28 499.4K
13:02 1,034.32 1,034.55 1,034.32 1,034.42 485.1K
13:03 1,034.48 1,034.78 1,034.48 1,034.74 653.3K
13:04 1,034.71 1,034.95 1,034.66 1,034.85 680.9K
13:05 1,034.93 1,034.96 1,034.56 1,034.60 564.1K
13:06 1,034.54 1,034.62 1,034.45 1,034.57 569.8K
13:07 1,034.64 1,034.68 1,034.56 1,034.56 455.3K
13:08 1,034.56 1,034.68 1,034.52 1,034.68 877.4K
13:09 1,034.76 1,034.76 1,034.51 1,034.51 790.2K
13:10 1,034.63 1,034.63 1,034.28 1,034.34 825.8K
13:11 1,034.42 1,034.54 1,034.42 1,034.48 728.6K
13:12 1,034.53 1,034.63 1,034.51 1,034.62 712.9K
13:13 1,034.68 1,034.85 1,034.57 1,034.64 674.1K
13:14 1,034.62 1,034.68 1,034.44 1,034.68 491.2K
13:15 1,034.76 1,034.76 1,034.63 1,034.66 413.4K
13:16 1,034.71 1,034.87 1,034.71 1,034.80 766.4K
13:17 1,034.80 1,034.80 1,034.64 1,034.68 376.4K
13:18 1,034.70 1,034.72 1,034.61 1,034.72 846.0K
13:19 1,034.81 1,034.90 1,034.76 1,034.84 1,630.6K
13:20 1,034.91 1,034.91 1,034.74 1,034.74 504.2K
13:21 1,034.78 1,034.78 1,034.59 1,034.67 689.3K
13:22 1,034.69 1,034.91 1,034.56 1,034.89 485.5K
13:23 1,034.93 1,035.19 1,034.89 1,035.19 827.8K
13:24 1,035.12 1,035.47 1,035.10 1,035.41 857.9K
13:25 1,035.38 1,035.38 1,035.05 1,035.11 759.0K
13:26 1,035.14 1,035.39 1,035.14 1,035.33 691.4K
13:27 1,035.38 1,035.48 1,035.31 1,035.44 801.5K
13:28 1,035.48 1,035.53 1,035.40 1,035.48 786.6K
13:29 1,035.50 1,035.62 1,035.46 1,035.53 514.7K
13:30 1,035.47 1,035.68 1,035.41 1,035.68 631.3K
13:31 1,035.84 1,035.84 1,035.55 1,035.55 633.3K
13:32 1,035.46 1,035.46 1,035.28 1,035.30 487.1K
13:33 1,035.27 1,035.32 1,035.18 1,035.23 587.5K
13:34 1,035.17 1,035.17 1,034.97 1,034.97 591.5K
13:35 1,034.94 1,035.11 1,034.93 1,035.08 833.4K
13:36 1,035.05 1,035.12 1,034.97 1,035.05 631.5K
13:37 1,035.01 1,035.31 1,035.01 1,035.21 901.7K
13:38 1,035.18 1,035.28 1,035.15 1,035.26 483.2K
13:39 1,035.31 1,035.63 1,035.29 1,035.59 803.7K
13:40 1,035.63 1,035.90 1,035.46 1,035.53 1,119.6K
13:41 1,035.55 1,035.85 1,035.55 1,035.65 943.5K
13:42 1,035.69 1,035.90 1,035.62 1,035.82 775.8K
13:43 1,035.83 1,035.83 1,035.49 1,035.54 641.9K
13:44 1,035.52 1,035.58 1,035.27 1,035.27 724.4K
13:45 1,035.30 1,035.42 1,035.26 1,035.35 1,172.7K
13:46 1,035.37 1,035.37 1,035.17 1,035.31 856.7K
13:47 1,035.28 1,035.29 1,035.08 1,035.11 825.3K
13:48 1,035.06 1,035.12 1,034.86 1,034.86 686.9K
13:49 1,035.04 1,035.20 1,034.99 1,035.18 915.7K
13:50 1,035.16 1,035.31 1,035.16 1,035.23 808.6K
13:51 1,035.21 1,035.43 1,035.21 1,035.36 984.2K
13:52 1,035.36 1,035.89 1,035.36 1,035.81 662.8K
13:53 1,035.73 1,035.99 1,035.73 1,035.99 641.3K
13:54 1,036.03 1,036.40 1,036.03 1,036.40 564.2K
13:55 1,036.46 1,036.48 1,036.37 1,036.39 755.6K
13:56 1,036.44 1,036.57 1,036.32 1,036.57 601.7K
13:57 1,036.49 1,036.80 1,036.49 1,036.80 668.2K
13:58 1,036.75 1,036.88 1,036.53 1,036.56 480.7K
13:59 1,036.52 1,037.01 1,036.52 1,037.01 892.3K
14:00 1,037.07 1,040.09 1,037.07 1,039.15 4,081.0K
14:01 1,039.00 1,039.19 1,036.03 1,036.15 1,634.9K
14:02 1,036.77 1,039.01 1,036.77 1,039.01 1,806.1K
14:03 1,039.36 1,041.83 1,039.36 1,041.21 2,441.5K
14:04 1,041.58 1,042.20 1,041.34 1,042.20 2,513.3K
14:05 1,042.26 1,042.33 1,041.90 1,042.26 2,394.5K
14:06 1,041.83 1,041.83 1,039.75 1,039.75 2,086.4K
14:07 1,039.43 1,040.39 1,039.43 1,040.01 1,662.3K
14:08 1,039.96 1,039.96 1,038.69 1,039.09 1,690.8K
14:09 1,039.38 1,039.47 1,038.05 1,038.05 1,531.9K
14:10 1,038.10 1,038.12 1,035.28 1,035.65 2,360.6K
14:11 1,035.47 1,036.91 1,035.47 1,036.21 1,637.5K
14:12 1,035.94 1,036.13 1,034.41 1,034.53 2,090.5K
14:13 1,034.38 1,034.56 1,033.29 1,033.29 2,196.4K
14:14 1,033.35 1,034.07 1,033.01 1,033.11 1,855.4K
14:15 1,032.57 1,033.75 1,031.99 1,033.75 2,469.7K
14:16 1,033.39 1,034.04 1,033.13 1,033.95 2,007.5K
14:17 1,034.00 1,034.81 1,033.43 1,033.43 1,932.6K
14:18 1,033.41 1,034.44 1,033.41 1,034.44 1,498.5K
14:19 1,034.58 1,034.79 1,034.16 1,034.56 1,503.8K
14:20 1,034.47 1,034.99 1,033.41 1,033.82 1,734.0K
14:21 1,033.55 1,033.98 1,032.69 1,033.98 1,422.1K
14:22 1,034.19 1,036.49 1,034.19 1,036.41 1,920.4K
14:23 1,036.32 1,037.10 1,036.04 1,037.09 1,479.2K
14:24 1,037.02 1,037.02 1,036.62 1,036.62 956.2K
14:25 1,036.23 1,036.70 1,036.02 1,036.02 1,094.9K
14:26 1,035.74 1,036.01 1,035.25 1,035.81 1,205.0K
14:27 1,035.76 1,036.79 1,035.15 1,036.64 1,229.5K
14:28 1,036.71 1,037.31 1,036.71 1,037.23 1,200.5K
14:29 1,037.08 1,037.27 1,036.73 1,037.10 821.7K
14:30 1,037.24 1,037.50 1,035.93 1,036.22 1,168.1K
14:31 1,036.36 1,036.36 1,035.71 1,035.71 963.0K
14:32 1,035.87 1,035.87 1,033.81 1,034.06 1,718.6K
14:33 1,033.62 1,034.83 1,033.20 1,034.83 1,283.0K
14:34 1,034.60 1,034.60 1,034.07 1,034.07 934.6K
14:35 1,033.96 1,034.74 1,032.94 1,034.74 1,573.6K
14:36 1,034.79 1,035.69 1,034.24 1,034.24 1,310.9K
14:37 1,034.39 1,034.47 1,033.23 1,033.65 1,189.5K
14:38 1,033.86 1,034.09 1,033.00 1,033.35 1,170.2K
14:39 1,033.36 1,033.36 1,031.73 1,031.92 1,398.3K
14:40 1,031.62 1,033.72 1,031.53 1,033.45 1,556.0K
14:41 1,033.15 1,033.83 1,033.02 1,033.20 1,177.0K
14:42 1,032.66 1,032.66 1,030.98 1,031.23 1,505.8K
14:43 1,031.34 1,031.85 1,030.63 1,031.85 1,396.1K
14:44 1,031.80 1,031.80 1,030.62 1,031.19 1,110.8K
14:45 1,031.29 1,031.29 1,029.91 1,029.95 1,338.2K
14:46 1,030.06 1,030.58 1,029.81 1,030.37 1,281.7K
14:47 1,030.24 1,031.71 1,030.09 1,031.52 1,430.1K
14:48 1,031.72 1,033.18 1,031.63 1,033.15 1,454.5K
14:49 1,033.07 1,033.07 1,031.56 1,031.89 1,236.1K
14:50 1,032.04 1,032.23 1,030.76 1,031.09 1,436.2K
14:51 1,031.15 1,031.15 1,030.26 1,030.46 1,558.4K
14:52 1,030.23 1,030.34 1,029.02 1,029.02 1,978.0K
14:53 1,028.92 1,028.93 1,028.43 1,028.68 2,300.6K
14:54 1,028.67 1,029.07 1,028.53 1,028.82 1,401.5K
14:55 1,028.93 1,031.23 1,028.93 1,030.75 1,833.9K
14:56 1,030.47 1,031.24 1,030.36 1,031.20 1,414.1K
14:57 1,031.17 1,031.87 1,031.15 1,031.61 1,411.9K
14:58 1,032.09 1,033.01 1,031.96 1,033.01 1,558.5K
14:59 1,032.95 1,034.01 1,032.81 1,034.01 1,502.1K
15:00 1,033.95 1,035.56 1,033.95 1,034.63 1,831.4K
15:01 1,034.84 1,036.31 1,034.16 1,036.31 1,748.5K
15:02 1,036.18 1,036.33 1,035.76 1,036.06 1,806.9K
15:03 1,036.04 1,036.32 1,035.63 1,035.95 1,424.0K
15:04 1,035.93 1,036.11 1,035.76 1,036.01 1,245.8K
15:05 1,036.80 1,037.55 1,035.89 1,037.40 1,744.1K
15:06 1,037.29 1,037.42 1,036.57 1,037.40 1,350.2K
15:07 1,037.13 1,037.52 1,036.61 1,037.38 1,683.1K
15:08 1,037.47 1,038.65 1,037.47 1,038.19 1,765.2K
15:09 1,038.08 1,038.08 1,036.99 1,037.18 1,817.1K
15:10 1,037.44 1,037.98 1,036.82 1,036.82 1,535.4K
15:11 1,037.08 1,037.08 1,035.89 1,036.20 1,336.5K
15:12 1,036.03 1,036.03 1,034.82 1,035.19 1,179.1K
15:13 1,035.09 1,035.09 1,034.43 1,034.90 1,072.8K
15:14 1,034.62 1,035.05 1,034.43 1,034.87 1,233.6K
15:15 1,035.40 1,036.38 1,035.40 1,036.20 1,511.2K
15:16 1,036.28 1,037.00 1,035.99 1,037.00 1,070.8K
15:17 1,036.87 1,038.20 1,036.87 1,037.72 1,320.9K
15:18 1,037.56 1,037.91 1,036.72 1,036.72 1,356.7K
15:19 1,036.41 1,036.51 1,035.73 1,036.44 1,487.0K
15:20 1,036.23 1,037.16 1,035.96 1,037.16 1,123.2K
15:21 1,037.13 1,037.96 1,037.13 1,037.28 1,297.2K
15:22 1,037.35 1,037.86 1,036.97 1,037.33 1,223.7K
15:23 1,036.99 1,038.31 1,036.99 1,038.31 1,215.1K
15:24 1,038.91 1,039.91 1,038.80 1,039.53 2,291.1K
15:25 1,039.65 1,040.41 1,039.65 1,040.04 1,749.5K
15:26 1,040.02 1,040.66 1,040.02 1,040.42 1,336.4K
15:27 1,040.46 1,040.92 1,039.91 1,040.92 1,612.2K
15:28 1,040.99 1,041.15 1,040.64 1,041.15 1,205.2K
15:29 1,041.11 1,041.11 1,040.38 1,040.38 1,062.9K
15:30 1,040.12 1,040.67 1,039.51 1,040.19 2,161.1K
15:31 1,039.98 1,040.04 1,039.07 1,039.24 1,318.7K
15:32 1,039.23 1,039.55 1,038.82 1,039.38 1,458.9K
15:33 1,039.30 1,039.86 1,039.01 1,039.24 1,361.0K
15:34 1,039.04 1,039.04 1,038.33 1,038.79 1,336.0K
15:35 1,039.38 1,039.86 1,039.28 1,039.86 1,450.4K
15:36 1,039.87 1,040.70 1,039.87 1,040.70 1,456.7K
15:37 1,040.71 1,040.86 1,039.81 1,039.85 1,285.7K
15:38 1,039.75 1,040.50 1,039.51 1,040.38 1,341.7K
15:39 1,040.33 1,040.68 1,040.02 1,040.02 1,432.2K
15:40 1,039.80 1,040.05 1,039.53 1,039.95 1,275.5K
15:41 1,040.13 1,040.62 1,040.03 1,040.62 1,229.4K
15:42 1,040.68 1,041.23 1,040.42 1,041.23 1,558.0K
15:43 1,040.97 1,041.10 1,040.71 1,041.10 1,426.9K
15:44 1,041.26 1,041.26 1,040.80 1,040.85 1,482.5K
15:45 1,040.82 1,040.82 1,040.10 1,040.10 1,394.5K
15:46 1,039.90 1,040.03 1,039.80 1,039.96 1,568.7K
15:47 1,039.98 1,040.59 1,039.94 1,040.45 1,727.3K
15:48 1,040.69 1,040.88 1,040.03 1,040.88 1,840.7K
15:49 1,040.78 1,041.35 1,040.59 1,041.35 1,837.4K
15:50 1,041.45 1,041.46 1,039.82 1,040.56 4,041.1K
15:51 1,040.53 1,040.84 1,039.99 1,039.99 2,380.2K
15:52 1,039.94 1,040.26 1,039.62 1,040.26 2,261.2K
15:53 1,039.96 1,040.07 1,039.67 1,040.07 2,203.2K
15:54 1,040.08 1,040.72 1,039.99 1,040.72 3,335.8K
15:55 1,041.21 1,041.56 1,040.22 1,040.33 5,081.9K
15:56 1,040.41 1,040.41 1,039.18 1,039.18 4,008.7K
15:57 1,039.28 1,039.54 1,038.74 1,038.74 4,478.0K
15:58 1,038.92 1,039.06 1,038.77 1,038.89 6,596.1K
15:59 1,039.21 1,039.57 1,038.59 1,039.51 85,384.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし