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 1,030.39 1,031.08 1,029.58 1,029.67 10,570.7K
09:31 1,029.90 1,031.04 1,029.67 1,030.91 2,124.9K
09:32 1,031.05 1,032.31 1,030.95 1,032.31 1,782.9K
09:33 1,032.11 1,033.48 1,032.05 1,033.09 1,653.8K
09:34 1,032.96 1,034.44 1,032.96 1,034.41 1,514.1K
09:35 1,034.65 1,036.39 1,034.65 1,036.10 1,733.0K
09:36 1,036.18 1,036.79 1,036.18 1,036.38 1,596.4K
09:37 1,036.19 1,036.40 1,035.91 1,036.12 1,452.4K
09:38 1,036.07 1,036.48 1,035.84 1,036.37 1,249.9K
09:39 1,036.09 1,036.09 1,035.49 1,035.59 1,210.5K
09:40 1,035.63 1,035.97 1,034.52 1,034.52 1,265.3K
09:41 1,034.40 1,035.30 1,034.40 1,035.30 1,205.1K
09:42 1,035.19 1,035.28 1,034.56 1,035.28 1,281.1K
09:43 1,035.49 1,035.64 1,034.95 1,035.64 1,640.4K
09:44 1,035.17 1,035.26 1,034.86 1,034.86 1,416.3K
09:45 1,034.93 1,035.03 1,034.17 1,034.17 1,480.6K
09:46 1,034.06 1,034.43 1,033.93 1,034.16 1,376.7K
09:47 1,034.09 1,034.47 1,033.83 1,034.11 949.9K
09:48 1,034.42 1,035.45 1,034.34 1,035.42 1,221.2K
09:49 1,035.13 1,035.13 1,034.72 1,034.94 1,297.1K
09:50 1,035.24 1,035.65 1,035.19 1,035.49 1,254.2K
09:51 1,035.38 1,035.59 1,035.10 1,035.59 1,493.3K
09:52 1,035.77 1,036.83 1,035.77 1,036.83 1,827.6K
09:53 1,036.69 1,037.17 1,036.56 1,036.56 1,706.5K
09:54 1,036.61 1,036.61 1,035.84 1,035.96 1,676.2K
09:55 1,035.92 1,036.29 1,035.92 1,036.11 1,183.4K
09:56 1,036.56 1,037.45 1,036.56 1,037.38 1,564.6K
09:57 1,037.86 1,038.02 1,037.45 1,037.58 1,606.6K
09:58 1,037.74 1,037.74 1,037.32 1,037.39 1,228.8K
09:59 1,037.38 1,037.45 1,036.99 1,036.99 1,177.3K
10:00 1,037.02 1,037.02 1,036.20 1,036.45 1,570.0K
10:01 1,036.45 1,036.73 1,036.43 1,036.52 1,529.2K
10:02 1,036.76 1,036.91 1,036.35 1,036.51 1,144.0K
10:03 1,036.55 1,036.76 1,036.25 1,036.71 943.6K
10:04 1,036.71 1,036.82 1,035.91 1,036.08 1,316.3K
10:05 1,035.84 1,035.92 1,035.29 1,035.33 1,306.3K
10:06 1,035.31 1,035.63 1,035.26 1,035.63 1,181.6K
10:07 1,035.54 1,035.77 1,035.46 1,035.77 1,198.1K
10:08 1,035.91 1,036.14 1,035.38 1,035.60 1,020.1K
10:09 1,035.39 1,036.16 1,035.39 1,035.88 1,328.5K
10:10 1,036.24 1,036.84 1,036.23 1,036.84 990.0K
10:11 1,036.99 1,037.46 1,036.90 1,037.30 1,490.6K
10:12 1,037.44 1,037.60 1,037.28 1,037.52 1,408.6K
10:13 1,037.52 1,037.68 1,037.26 1,037.63 1,363.1K
10:14 1,037.76 1,038.24 1,037.71 1,038.24 1,373.2K
10:15 1,038.17 1,038.28 1,037.80 1,037.82 1,464.7K
10:16 1,037.67 1,037.88 1,037.61 1,037.84 1,168.2K
10:17 1,038.25 1,038.25 1,037.70 1,037.70 1,022.1K
10:18 1,037.59 1,037.59 1,037.22 1,037.22 1,027.2K
10:19 1,037.06 1,038.02 1,037.06 1,038.02 1,089.0K
10:20 1,037.99 1,038.46 1,037.88 1,038.43 1,318.9K
10:21 1,038.57 1,038.79 1,038.36 1,038.57 1,215.0K
10:22 1,038.67 1,039.20 1,038.50 1,039.20 1,378.0K
10:23 1,039.10 1,039.30 1,038.96 1,039.12 1,812.1K
10:24 1,039.15 1,039.20 1,038.88 1,039.20 1,131.2K
10:25 1,038.99 1,039.79 1,038.99 1,039.79 1,182.1K
10:26 1,040.10 1,040.10 1,039.27 1,039.66 1,635.4K
10:27 1,039.72 1,040.01 1,039.60 1,039.74 1,208.2K
10:28 1,039.83 1,039.88 1,039.57 1,039.75 1,219.8K
10:29 1,039.69 1,039.94 1,039.60 1,039.94 1,191.9K
10:30 1,039.82 1,039.82 1,039.36 1,039.38 1,172.0K
10:31 1,039.47 1,039.75 1,039.40 1,039.40 1,394.7K
10:32 1,039.16 1,039.25 1,038.72 1,038.72 1,271.6K
10:33 1,038.81 1,038.81 1,038.40 1,038.49 1,168.3K
10:34 1,038.49 1,039.09 1,038.49 1,038.87 1,139.6K
10:35 1,038.74 1,039.88 1,038.68 1,039.63 1,228.7K
10:36 1,039.59 1,039.63 1,038.92 1,038.92 1,064.8K
10:37 1,038.82 1,039.21 1,038.47 1,039.21 1,914.6K
10:38 1,039.28 1,039.64 1,038.92 1,038.96 1,053.1K
10:39 1,038.99 1,039.02 1,038.60 1,039.02 1,089.4K
10:40 1,038.94 1,039.44 1,038.93 1,039.07 1,019.9K
10:41 1,039.05 1,039.11 1,038.82 1,038.82 1,578.5K
10:42 1,038.84 1,038.92 1,038.12 1,038.46 1,248.6K
10:43 1,038.50 1,038.63 1,038.38 1,038.38 888.9K
10:44 1,038.62 1,039.62 1,038.62 1,039.51 1,049.1K
10:45 1,039.52 1,039.53 1,039.26 1,039.35 927.8K
10:46 1,039.27 1,039.55 1,039.07 1,039.07 1,218.2K
10:47 1,039.21 1,039.57 1,039.12 1,039.57 1,293.1K
10:48 1,039.55 1,040.23 1,039.55 1,040.11 1,079.9K
10:49 1,040.16 1,040.35 1,040.01 1,040.01 1,154.6K
10:50 1,040.10 1,040.10 1,039.65 1,039.69 1,157.6K
10:51 1,039.81 1,040.08 1,039.81 1,040.05 1,040.4K
10:52 1,040.07 1,040.40 1,040.07 1,040.16 970.7K
10:53 1,040.18 1,040.18 1,039.54 1,039.54 1,041.7K
10:54 1,039.46 1,039.64 1,039.43 1,039.49 1,166.8K
10:55 1,039.41 1,039.71 1,039.33 1,039.50 1,064.0K
10:56 1,039.46 1,039.52 1,039.03 1,039.03 882.1K
10:57 1,038.99 1,038.99 1,038.47 1,038.65 917.0K
10:58 1,038.56 1,038.81 1,038.56 1,038.81 896.9K
10:59 1,038.75 1,038.75 1,038.50 1,038.52 865.2K
11:00 1,038.71 1,038.71 1,038.16 1,038.19 1,816.6K
11:01 1,038.25 1,038.37 1,038.02 1,038.03 1,072.2K
11:02 1,038.01 1,038.13 1,037.70 1,037.70 1,072.0K
11:03 1,037.76 1,038.37 1,037.76 1,038.21 938.7K
11:04 1,038.30 1,038.49 1,038.21 1,038.46 884.4K
11:05 1,038.49 1,038.87 1,038.49 1,038.60 1,035.0K
11:06 1,038.64 1,038.94 1,038.64 1,038.94 920.1K
11:07 1,038.98 1,039.19 1,038.98 1,039.15 1,245.7K
11:08 1,039.12 1,039.67 1,039.06 1,039.67 826.9K
11:09 1,039.64 1,039.69 1,039.45 1,039.68 735.4K
11:10 1,039.71 1,039.79 1,039.07 1,039.07 1,122.2K
11:11 1,038.96 1,039.13 1,038.76 1,039.13 866.9K
11:12 1,039.05 1,039.40 1,039.05 1,039.25 741.2K
11:13 1,039.28 1,039.37 1,038.95 1,039.37 1,217.4K
11:14 1,039.32 1,039.43 1,038.76 1,038.76 1,278.4K
11:15 1,038.76 1,038.88 1,038.60 1,038.65 1,038.6K
11:16 1,038.88 1,039.08 1,038.70 1,038.70 1,169.5K
11:17 1,038.80 1,038.89 1,038.63 1,038.66 899.6K
11:18 1,038.64 1,038.66 1,038.38 1,038.38 1,249.1K
11:19 1,038.31 1,038.49 1,038.23 1,038.49 1,397.7K
11:20 1,038.46 1,038.93 1,038.46 1,038.87 1,760.1K
11:21 1,039.00 1,039.03 1,038.70 1,038.70 926.6K
11:22 1,038.78 1,038.93 1,038.55 1,038.93 957.2K
11:23 1,038.99 1,039.17 1,038.95 1,039.07 973.5K
11:24 1,039.02 1,039.26 1,038.95 1,039.08 997.3K
11:25 1,039.14 1,039.16 1,038.72 1,038.72 1,165.9K
11:26 1,038.67 1,038.67 1,038.28 1,038.48 1,083.6K
11:27 1,038.59 1,038.67 1,038.48 1,038.50 922.8K
11:28 1,038.50 1,038.74 1,038.50 1,038.71 749.0K
11:29 1,038.72 1,038.94 1,038.67 1,038.81 747.6K
11:30 1,038.87 1,039.04 1,038.66 1,038.79 950.7K
11:31 1,038.89 1,038.89 1,038.51 1,038.73 799.8K
11:32 1,038.75 1,039.36 1,038.75 1,039.10 1,139.9K
11:33 1,039.09 1,039.09 1,038.49 1,038.49 881.9K
11:34 1,038.33 1,038.54 1,038.27 1,038.41 875.7K
11:35 1,038.42 1,038.81 1,038.39 1,038.81 1,240.3K
11:36 1,038.78 1,039.50 1,038.78 1,039.29 916.8K
11:37 1,039.32 1,039.44 1,039.04 1,039.44 832.3K
11:38 1,039.62 1,039.62 1,038.56 1,038.56 909.5K
11:39 1,038.25 1,038.50 1,038.25 1,038.45 1,172.7K
11:40 1,038.43 1,038.67 1,038.41 1,038.55 960.3K
11:41 1,038.58 1,038.68 1,038.26 1,038.31 940.5K
11:42 1,038.36 1,038.72 1,038.36 1,038.59 649.8K
11:43 1,038.66 1,038.81 1,038.50 1,038.54 817.8K
11:44 1,038.52 1,038.56 1,038.29 1,038.32 684.2K
11:45 1,038.31 1,038.31 1,037.72 1,037.72 1,328.7K
11:46 1,037.65 1,037.65 1,036.92 1,036.93 1,434.8K
11:47 1,037.00 1,037.38 1,037.00 1,037.06 1,385.6K
11:48 1,037.15 1,037.22 1,036.93 1,037.14 1,079.2K
11:49 1,037.04 1,037.12 1,036.71 1,036.83 1,192.2K
11:50 1,036.88 1,037.10 1,036.83 1,036.88 1,106.8K
11:51 1,036.84 1,036.95 1,036.59 1,036.59 1,147.6K
11:52 1,036.62 1,036.62 1,036.31 1,036.38 1,287.3K
11:53 1,036.40 1,037.10 1,036.40 1,036.85 1,262.6K
11:54 1,036.85 1,037.13 1,036.79 1,036.88 1,405.3K
11:55 1,037.04 1,037.04 1,036.72 1,036.96 929.4K
11:56 1,036.85 1,036.85 1,036.43 1,036.47 771.8K
11:57 1,036.52 1,036.87 1,036.38 1,036.79 1,147.2K
11:58 1,036.98 1,036.98 1,035.80 1,035.80 1,147.4K
11:59 1,035.80 1,036.05 1,035.79 1,036.01 1,034.4K
12:00 1,036.10 1,036.47 1,035.78 1,035.78 1,290.7K
12:01 1,035.95 1,036.72 1,035.95 1,036.60 852.9K
12:02 1,036.28 1,036.71 1,036.19 1,036.71 988.7K
12:03 1,036.81 1,036.81 1,036.53 1,036.64 823.8K
12:04 1,036.52 1,036.89 1,036.41 1,036.55 742.1K
12:05 1,036.63 1,036.63 1,035.61 1,035.69 1,114.8K
12:06 1,035.68 1,036.17 1,035.68 1,035.69 712.5K
12:07 1,035.81 1,035.93 1,035.40 1,035.83 1,048.0K
12:08 1,035.98 1,036.20 1,035.95 1,036.00 838.4K
12:09 1,036.11 1,036.11 1,035.48 1,035.72 949.2K
12:10 1,035.86 1,036.10 1,035.42 1,035.56 989.6K
12:11 1,035.48 1,035.76 1,035.48 1,035.59 1,157.5K
12:12 1,035.63 1,035.88 1,035.50 1,035.84 1,023.1K
12:13 1,035.72 1,036.10 1,035.64 1,035.95 921.5K
12:14 1,035.82 1,035.98 1,035.57 1,035.80 1,131.3K
12:15 1,035.90 1,036.11 1,035.74 1,036.05 732.6K
12:16 1,036.00 1,036.39 1,035.76 1,036.37 1,047.8K
12:17 1,036.30 1,036.75 1,036.30 1,036.75 804.1K
12:18 1,036.84 1,037.60 1,036.84 1,037.51 1,022.2K
12:19 1,037.51 1,037.52 1,037.34 1,037.45 1,013.8K
12:20 1,037.41 1,037.73 1,037.41 1,037.67 1,352.2K
12:21 1,037.79 1,038.21 1,037.79 1,038.07 1,073.3K
12:22 1,037.95 1,037.98 1,037.74 1,037.90 992.0K
12:23 1,037.77 1,037.96 1,037.71 1,037.85 618.7K
12:24 1,037.82 1,037.86 1,037.44 1,037.60 933.4K
12:25 1,037.54 1,037.56 1,037.06 1,037.16 901.1K
12:26 1,037.09 1,037.56 1,037.09 1,037.50 1,118.4K
12:27 1,037.47 1,038.29 1,037.47 1,038.29 1,154.7K
12:28 1,038.17 1,038.17 1,037.64 1,037.64 1,283.1K
12:29 1,037.66 1,037.67 1,037.40 1,037.40 799.6K
12:30 1,037.54 1,037.71 1,037.39 1,037.43 1,367.4K
12:31 1,037.53 1,037.71 1,037.41 1,037.56 1,608.1K
12:32 1,037.60 1,037.96 1,037.60 1,037.93 723.7K
12:33 1,037.90 1,037.90 1,037.68 1,037.80 769.6K
12:34 1,037.80 1,037.80 1,037.46 1,037.77 841.9K
12:35 1,037.77 1,037.87 1,037.67 1,037.71 1,314.2K
12:36 1,037.64 1,037.66 1,037.44 1,037.57 961.0K
12:37 1,037.54 1,037.84 1,037.47 1,037.84 963.8K
12:38 1,037.76 1,037.83 1,037.56 1,037.63 1,097.5K
12:39 1,037.71 1,038.03 1,037.71 1,037.91 1,041.9K
12:40 1,037.86 1,038.09 1,037.58 1,037.58 1,012.0K
12:41 1,037.49 1,037.90 1,037.38 1,037.90 600.6K
12:42 1,037.89 1,037.94 1,037.86 1,037.93 581.4K
12:43 1,037.96 1,038.02 1,037.45 1,037.61 896.3K
12:44 1,037.73 1,037.93 1,037.73 1,037.93 1,050.7K
12:45 1,037.88 1,037.91 1,037.70 1,037.91 726.5K
12:46 1,037.95 1,038.02 1,037.71 1,037.82 616.5K
12:47 1,037.93 1,038.26 1,037.93 1,038.26 1,072.0K
12:48 1,038.28 1,038.39 1,038.12 1,038.27 870.1K
12:49 1,038.20 1,038.44 1,038.20 1,038.26 656.5K
12:50 1,038.29 1,038.32 1,037.78 1,037.93 733.9K
12:51 1,037.99 1,038.33 1,037.93 1,038.26 1,094.3K
12:52 1,038.31 1,038.31 1,038.01 1,038.11 613.3K
12:53 1,038.06 1,038.19 1,038.03 1,038.19 863.7K
12:54 1,038.09 1,038.34 1,038.09 1,038.34 629.9K
12:55 1,038.29 1,038.37 1,038.16 1,038.16 854.6K
12:56 1,038.30 1,038.30 1,038.05 1,038.17 485.4K
12:57 1,038.18 1,038.20 1,037.85 1,037.93 624.5K
12:58 1,037.97 1,038.14 1,037.97 1,038.08 823.5K
12:59 1,038.06 1,038.11 1,037.82 1,038.03 821.3K
13:00 1,037.97 1,038.44 1,037.86 1,038.33 905.9K
13:01 1,038.29 1,038.29 1,037.99 1,038.09 682.7K
13:02 1,038.24 1,038.32 1,038.11 1,038.31 827.7K
13:03 1,038.29 1,038.29 1,038.12 1,038.23 529.1K
13:04 1,038.27 1,038.53 1,038.27 1,038.53 1,012.6K
13:05 1,038.52 1,038.55 1,038.34 1,038.43 703.1K
13:06 1,038.40 1,038.43 1,038.08 1,038.08 612.0K
13:07 1,038.05 1,038.64 1,038.05 1,038.64 1,232.8K
13:08 1,038.49 1,038.84 1,038.49 1,038.79 835.5K
13:09 1,038.84 1,039.15 1,038.78 1,039.15 822.2K
13:10 1,039.16 1,039.55 1,039.14 1,039.48 661.0K
13:11 1,039.49 1,039.61 1,039.38 1,039.46 558.7K
13:12 1,039.53 1,040.15 1,039.53 1,040.04 1,064.4K
13:13 1,040.01 1,040.21 1,039.95 1,040.01 995.1K
13:14 1,040.03 1,040.05 1,039.61 1,039.68 944.7K
13:15 1,039.59 1,039.77 1,039.51 1,039.66 1,005.7K
13:16 1,039.61 1,039.61 1,039.25 1,039.25 823.5K
13:17 1,039.31 1,039.53 1,039.29 1,039.49 622.3K
13:18 1,039.29 1,039.41 1,039.11 1,039.31 926.8K
13:19 1,039.35 1,039.35 1,039.06 1,039.16 730.3K
13:20 1,039.15 1,039.15 1,038.90 1,039.04 758.6K
13:21 1,039.00 1,039.07 1,038.57 1,038.59 633.3K
13:22 1,038.57 1,038.72 1,038.45 1,038.51 996.4K
13:23 1,038.51 1,038.73 1,038.45 1,038.67 660.3K
13:24 1,038.71 1,039.35 1,038.71 1,039.35 657.4K
13:25 1,039.38 1,039.53 1,039.15 1,039.19 669.6K
13:26 1,039.18 1,039.23 1,039.02 1,039.20 791.8K
13:27 1,039.33 1,039.43 1,039.20 1,039.36 794.9K
13:28 1,039.27 1,039.41 1,039.13 1,039.23 545.7K
13:29 1,039.23 1,039.44 1,039.11 1,039.40 876.1K
13:30 1,039.42 1,039.61 1,039.42 1,039.61 572.6K
13:31 1,039.56 1,040.08 1,039.56 1,040.08 902.1K
13:32 1,040.14 1,040.16 1,039.98 1,040.12 931.5K
13:33 1,040.10 1,040.27 1,040.04 1,040.21 711.5K
13:34 1,040.30 1,040.39 1,040.25 1,040.31 833.9K
13:35 1,040.37 1,040.47 1,039.98 1,040.15 803.0K
13:36 1,040.15 1,040.15 1,039.79 1,039.83 740.9K
13:37 1,039.94 1,039.94 1,039.51 1,039.61 662.2K
13:38 1,039.63 1,039.78 1,039.63 1,039.76 623.5K
13:39 1,039.73 1,039.92 1,039.71 1,039.81 731.4K
13:40 1,039.75 1,039.90 1,039.70 1,039.84 714.8K
13:41 1,039.85 1,040.18 1,039.85 1,040.09 898.0K
13:42 1,040.18 1,040.38 1,040.18 1,040.36 739.9K
13:43 1,040.30 1,040.39 1,040.03 1,040.03 639.0K
13:44 1,040.13 1,040.32 1,040.08 1,040.10 851.8K
13:45 1,040.11 1,040.11 1,040.00 1,040.01 686.2K
13:46 1,039.97 1,039.97 1,039.48 1,039.65 1,422.6K
13:47 1,039.66 1,039.67 1,039.34 1,039.34 1,124.4K
13:48 1,039.35 1,039.35 1,038.90 1,039.01 1,245.4K
13:49 1,039.08 1,039.32 1,039.04 1,039.20 1,089.1K
13:50 1,039.14 1,039.20 1,038.95 1,039.04 857.8K
13:51 1,039.07 1,039.39 1,038.99 1,039.39 866.2K
13:52 1,039.36 1,039.45 1,039.27 1,039.33 648.5K
13:53 1,039.35 1,039.35 1,039.18 1,039.33 533.8K
13:54 1,039.32 1,039.75 1,039.32 1,039.75 770.6K
13:55 1,039.73 1,040.01 1,039.71 1,039.77 785.0K
13:56 1,039.89 1,040.01 1,039.72 1,039.72 812.6K
13:57 1,039.69 1,039.69 1,039.24 1,039.24 709.6K
13:58 1,039.16 1,039.27 1,038.79 1,038.79 606.1K
13:59 1,038.80 1,039.05 1,038.80 1,038.98 533.1K
14:00 1,038.89 1,038.93 1,038.69 1,038.69 742.3K
14:01 1,038.63 1,038.63 1,038.31 1,038.36 949.9K
14:02 1,038.52 1,038.71 1,038.50 1,038.66 749.7K
14:03 1,038.60 1,038.78 1,038.60 1,038.61 516.8K
14:04 1,038.59 1,038.76 1,038.59 1,038.70 751.5K
14:05 1,038.69 1,038.85 1,038.62 1,038.85 800.3K
14:06 1,038.80 1,039.03 1,038.60 1,038.67 829.5K
14:07 1,038.77 1,039.04 1,038.77 1,038.93 533.0K
14:08 1,038.90 1,039.02 1,038.87 1,038.87 761.1K
14:09 1,038.85 1,039.15 1,038.85 1,039.14 854.5K
14:10 1,039.03 1,039.03 1,038.10 1,038.10 1,258.2K
14:11 1,038.07 1,038.12 1,037.91 1,037.98 1,610.5K
14:12 1,037.91 1,038.18 1,037.85 1,038.12 1,062.5K
14:13 1,038.10 1,038.58 1,038.10 1,038.47 1,066.3K
14:14 1,038.56 1,039.03 1,038.56 1,038.96 783.2K
14:15 1,038.93 1,039.30 1,038.90 1,039.28 701.7K
14:16 1,039.31 1,039.31 1,039.09 1,039.24 833.4K
14:17 1,039.18 1,039.27 1,038.91 1,038.91 694.9K
14:18 1,038.90 1,039.19 1,038.90 1,039.19 878.8K
14:19 1,039.24 1,039.78 1,039.24 1,039.78 990.8K
14:20 1,039.69 1,039.70 1,039.36 1,039.70 919.6K
14:21 1,039.80 1,039.92 1,039.13 1,039.22 908.0K
14:22 1,039.07 1,039.07 1,038.86 1,038.96 774.4K
14:23 1,039.17 1,039.26 1,039.00 1,039.00 880.8K
14:24 1,039.03 1,039.16 1,039.00 1,039.12 699.9K
14:25 1,039.05 1,039.14 1,038.94 1,038.94 813.1K
14:26 1,039.00 1,039.05 1,038.87 1,038.96 440.3K
14:27 1,038.96 1,039.06 1,038.78 1,038.78 681.8K
14:28 1,038.70 1,038.92 1,038.68 1,038.76 584.5K
14:29 1,038.73 1,038.73 1,038.57 1,038.68 541.4K
14:30 1,038.68 1,038.92 1,038.63 1,038.68 732.9K
14:31 1,038.58 1,039.10 1,038.53 1,038.88 610.9K
14:32 1,038.87 1,039.14 1,038.84 1,038.90 625.2K
14:33 1,038.93 1,039.09 1,038.90 1,039.09 849.8K
14:34 1,039.05 1,039.05 1,038.89 1,038.93 698.8K
14:35 1,038.91 1,038.96 1,038.80 1,038.86 656.1K
14:36 1,038.81 1,039.19 1,038.80 1,038.86 886.8K
14:37 1,038.93 1,039.32 1,038.93 1,039.25 690.2K
14:38 1,039.32 1,039.58 1,039.32 1,039.43 1,001.2K
14:39 1,039.40 1,039.64 1,039.40 1,039.57 849.8K
14:40 1,039.64 1,039.75 1,039.61 1,039.67 744.2K
14:41 1,039.80 1,039.80 1,039.43 1,039.64 777.1K
14:42 1,039.70 1,039.74 1,039.61 1,039.64 732.5K
14:43 1,039.59 1,039.72 1,039.52 1,039.66 610.7K
14:44 1,039.67 1,039.79 1,039.63 1,039.74 560.5K
14:45 1,039.81 1,039.95 1,039.78 1,039.95 583.4K
14:46 1,039.98 1,041.47 1,039.81 1,041.35 1,388.8K
14:47 1,041.37 1,041.50 1,041.16 1,041.43 955.2K
14:48 1,041.48 1,041.48 1,041.12 1,041.39 1,031.6K
14:49 1,041.30 1,041.49 1,041.28 1,041.28 736.9K
14:50 1,041.29 1,041.36 1,041.02 1,041.03 876.7K
14:51 1,041.14 1,041.59 1,041.14 1,041.51 845.8K
14:52 1,041.43 1,041.98 1,041.43 1,041.86 1,313.2K
14:53 1,042.01 1,042.34 1,042.01 1,042.26 1,273.2K
14:54 1,042.19 1,042.30 1,042.10 1,042.16 1,012.8K
14:55 1,042.13 1,042.40 1,041.94 1,042.01 878.0K
14:56 1,041.96 1,041.96 1,041.71 1,041.71 966.9K
14:57 1,041.65 1,041.75 1,041.56 1,041.75 957.0K
14:58 1,041.78 1,042.17 1,041.75 1,042.15 948.3K
14:59 1,042.13 1,042.14 1,041.86 1,041.86 823.8K
15:00 1,041.87 1,041.87 1,041.51 1,041.51 898.0K
15:01 1,041.55 1,041.65 1,040.89 1,040.94 813.3K
15:02 1,040.92 1,040.92 1,040.43 1,040.60 969.0K
15:03 1,040.58 1,040.58 1,040.34 1,040.34 800.6K
15:04 1,040.34 1,040.57 1,040.27 1,040.54 828.4K
15:05 1,040.51 1,040.79 1,040.48 1,040.74 780.8K
15:06 1,040.56 1,040.81 1,040.55 1,040.81 893.5K
15:07 1,040.90 1,041.04 1,040.88 1,040.96 855.8K
15:08 1,040.97 1,041.11 1,040.83 1,040.87 730.9K
15:09 1,040.88 1,040.91 1,040.80 1,040.87 876.2K
15:10 1,040.79 1,040.99 1,040.71 1,040.99 939.9K
15:11 1,041.18 1,041.18 1,040.74 1,041.09 1,073.8K
15:12 1,041.03 1,041.22 1,041.03 1,041.19 840.5K
15:13 1,041.20 1,041.24 1,041.04 1,041.05 917.5K
15:14 1,041.00 1,041.02 1,040.83 1,040.86 949.4K
15:15 1,040.95 1,041.01 1,040.75 1,040.89 936.5K
15:16 1,040.73 1,040.73 1,040.30 1,040.30 1,000.6K
15:17 1,040.38 1,040.44 1,040.29 1,040.44 978.0K
15:18 1,040.52 1,040.78 1,040.47 1,040.70 1,285.0K
15:19 1,040.76 1,040.84 1,040.68 1,040.68 1,024.0K
15:20 1,040.66 1,040.66 1,040.25 1,040.57 873.9K
15:21 1,040.58 1,041.09 1,040.58 1,040.88 1,107.5K
15:22 1,041.00 1,041.32 1,041.00 1,041.32 1,059.9K
15:23 1,041.35 1,041.51 1,041.28 1,041.32 943.5K
15:24 1,041.37 1,041.44 1,041.23 1,041.37 1,197.4K
15:25 1,041.39 1,041.47 1,041.20 1,041.20 1,237.0K
15:26 1,041.18 1,041.41 1,041.12 1,041.40 1,420.0K
15:27 1,041.46 1,041.60 1,041.25 1,041.25 1,134.1K
15:28 1,041.18 1,041.36 1,040.96 1,041.36 945.7K
15:29 1,041.41 1,041.83 1,041.41 1,041.47 1,153.9K
15:30 1,041.43 1,041.58 1,041.22 1,041.31 1,280.5K
15:31 1,041.32 1,041.61 1,041.32 1,041.54 1,513.9K
15:32 1,041.43 1,041.49 1,041.33 1,041.39 1,210.4K
15:33 1,041.33 1,041.65 1,041.33 1,041.63 1,158.0K
15:34 1,041.61 1,041.81 1,041.56 1,041.72 1,189.0K
15:35 1,041.73 1,041.86 1,041.52 1,041.52 1,559.3K
15:36 1,041.56 1,041.58 1,041.33 1,041.57 1,178.4K
15:37 1,041.47 1,041.89 1,041.47 1,041.87 1,195.5K
15:38 1,042.00 1,042.08 1,041.77 1,041.87 1,369.3K
15:39 1,041.87 1,042.00 1,041.59 1,042.00 1,893.3K
15:40 1,042.08 1,042.48 1,041.96 1,041.96 2,044.2K
15:41 1,042.07 1,042.30 1,041.58 1,041.80 1,742.5K
15:42 1,041.81 1,041.99 1,041.49 1,041.60 1,446.8K
15:43 1,041.44 1,041.48 1,041.19 1,041.44 1,667.4K
15:44 1,041.50 1,041.50 1,041.34 1,041.43 1,579.4K
15:45 1,041.26 1,041.26 1,040.91 1,040.97 1,593.8K
15:46 1,040.94 1,041.22 1,040.84 1,041.00 1,258.1K
15:47 1,041.13 1,041.32 1,041.13 1,041.29 1,406.3K
15:48 1,041.30 1,042.21 1,041.30 1,042.21 2,000.8K
15:49 1,042.02 1,042.08 1,041.89 1,041.97 1,805.0K
15:50 1,042.34 1,042.34 1,041.43 1,041.43 3,079.7K
15:51 1,041.87 1,041.87 1,041.48 1,041.56 2,138.3K
15:52 1,041.49 1,041.50 1,041.23 1,041.32 2,887.2K
15:53 1,041.15 1,041.44 1,041.08 1,041.44 2,497.4K
15:54 1,041.25 1,041.83 1,041.20 1,041.52 3,026.0K
15:55 1,041.33 1,041.33 1,040.73 1,040.84 4,081.3K
15:56 1,040.93 1,040.98 1,040.68 1,040.68 3,545.3K
15:57 1,040.54 1,040.85 1,040.54 1,040.63 4,446.6K
15:58 1,040.58 1,041.07 1,040.58 1,041.07 5,747.9K
15:59 1,041.31 1,041.51 1,041.01 1,041.17 86,535.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし