DJ Delivery Services (DJUSAF)

DJUSAF
🏛️ アメリカ →
1,023.00
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 1,010.32 1,010.32 1,005.85 1,006.55 202.5K
09:31 1,006.30 1,006.62 1,003.69 1,006.62 289.3K
09:32 1,006.45 1,008.25 1,006.45 1,007.53 41.0K
09:33 1,007.12 1,007.12 1,004.63 1,005.50 64.4K
09:34 1,005.26 1,005.26 1,001.60 1,001.60 56.1K
09:35 1,001.79 1,002.98 1,001.19 1,002.99 39.1K
09:36 1,003.06 1,003.28 1,002.30 1,002.94 29.2K
09:37 1,002.92 1,002.92 1,001.27 1,001.66 45.5K
09:38 1,001.03 1,001.33 1,000.66 1,000.92 34.8K
09:39 1,001.13 1,001.26 1,000.09 1,000.91 40.6K
09:40 1,000.20 1,001.09 999.95 1,000.93 75.3K
09:41 1,000.98 1,001.28 1,000.61 1,001.14 26.5K
09:42 999.51 999.67 997.76 998.18 78.8K
09:43 998.72 999.86 998.19 998.32 66.6K
09:44 998.45 998.66 997.93 997.93 35.1K
09:45 997.70 998.58 997.70 998.47 56.5K
09:46 998.69 1,000.33 998.69 999.91 63.7K
09:47 999.89 1,000.55 999.55 999.93 71.8K
09:48 1,000.15 1,000.26 999.69 999.96 61.0K
09:49 1,000.03 1,000.16 999.09 999.54 73.2K
09:50 999.75 1,000.17 998.49 998.48 58.1K
09:51 998.59 999.74 997.82 999.12 59.3K
09:52 999.15 999.15 998.52 998.55 80.3K
09:53 998.64 999.26 998.64 998.99 48.7K
09:54 999.23 999.39 998.79 999.29 66.1K
09:55 999.46 1,000.58 999.44 1,000.58 59.1K
09:56 1,000.36 1,000.45 999.83 1,000.51 94.2K
09:57 1,000.59 1,001.79 1,000.59 1,001.79 144.6K
09:58 1,001.37 1,001.88 1,001.37 1,001.77 107.1K
09:59 1,001.74 1,002.15 1,001.59 1,001.92 37.0K
10:00 1,001.51 1,001.51 1,000.65 1,001.16 78.1K
10:01 1,001.84 1,001.84 1,000.74 1,000.91 100.9K
10:02 1,000.79 1,002.24 1,000.79 1,001.32 41.7K
10:03 1,001.35 1,002.26 1,001.22 1,002.33 61.3K
10:04 1,002.31 1,002.31 1,001.27 1,001.69 63.0K
10:05 1,001.72 1,002.17 1,001.33 1,001.36 30.0K
10:06 1,001.61 1,001.61 1,001.13 1,001.23 25.2K
10:07 1,001.24 1,001.39 1,000.80 1,000.80 16.6K
10:08 1,000.97 1,002.15 1,000.97 1,002.10 57.7K
10:09 1,002.18 1,002.65 1,001.48 1,001.53 71.9K
10:10 1,001.63 1,001.78 1,001.36 1,001.74 29.4K
10:11 1,001.53 1,001.72 1,001.16 1,001.58 72.6K
10:12 1,001.51 1,002.52 1,001.51 1,002.22 71.0K
10:13 1,002.22 1,002.22 1,001.40 1,001.90 107.0K
10:14 1,001.90 1,001.90 1,000.40 1,000.44 38.5K
10:15 1,000.04 1,000.87 1,000.04 1,000.19 64.4K
10:16 1,000.17 1,000.90 1,000.13 1,000.13 32.6K
10:17 1,000.13 1,000.13 998.89 999.02 54.2K
10:18 998.99 999.44 998.99 999.27 78.3K
10:19 999.14 1,000.30 999.02 1,000.06 58.6K
10:20 1,000.06 1,000.47 1,000.06 1,000.32 57.3K
10:21 1,000.22 1,000.22 999.55 999.81 25.2K
10:22 999.88 1,000.12 999.82 1,000.04 37.7K
10:23 1,000.20 1,000.25 999.69 999.68 67.5K
10:24 999.68 999.68 998.72 998.86 64.1K
10:25 998.92 999.07 998.75 999.12 41.7K
10:26 999.07 999.57 999.07 999.59 38.9K
10:27 999.73 1,000.05 999.02 998.97 90.0K
10:28 998.97 999.32 998.93 999.12 68.3K
10:29 999.12 999.59 998.94 999.62 94.1K
10:30 999.38 999.45 999.10 999.19 59.6K
10:31 999.19 999.98 999.19 999.84 65.0K
10:32 999.79 1,000.17 999.55 999.90 81.3K
10:33 999.94 999.94 999.68 999.82 93.4K
10:34 999.80 1,000.85 999.80 1,000.79 55.5K
10:35 1,000.78 1,001.20 1,000.69 1,000.93 129.9K
10:36 1,000.95 1,001.29 1,000.88 1,001.03 60.9K
10:37 1,001.10 1,001.35 1,000.81 1,000.81 32.1K
10:38 1,000.73 1,001.17 1,000.73 1,001.17 33.1K
10:39 1,001.12 1,001.25 1,000.53 1,001.31 32.4K
10:40 1,001.12 1,001.33 1,000.97 1,001.22 21.0K
10:41 1,000.90 1,001.45 1,000.90 1,001.25 55.1K
10:42 1,001.28 1,002.37 1,001.12 1,002.42 49.6K
10:43 1,002.71 1,002.95 1,002.30 1,002.95 125.6K
10:44 1,002.54 1,002.65 1,001.70 1,002.45 64.1K
10:45 1,002.48 1,002.59 1,002.20 1,002.39 67.2K
10:46 1,002.35 1,003.17 1,002.20 1,002.81 107.0K
10:47 1,002.95 1,003.43 1,002.80 1,003.36 59.7K
10:48 1,003.44 1,003.44 1,002.82 1,003.44 58.3K
10:49 1,003.45 1,003.67 1,003.17 1,003.17 72.4K
10:50 1,003.18 1,003.37 1,002.90 1,003.11 64.0K
10:51 1,002.91 1,003.16 1,002.04 1,002.04 55.4K
10:52 1,002.47 1,003.08 1,002.47 1,002.96 40.8K
10:53 1,002.77 1,003.17 1,002.69 1,002.73 27.7K
10:54 1,002.73 1,002.88 1,002.64 1,002.80 14.9K
10:55 1,002.77 1,003.15 1,002.62 1,002.71 25.1K
10:56 1,002.73 1,002.78 1,002.18 1,002.61 44.9K
10:57 1,002.61 1,003.17 1,002.61 1,003.09 17.6K
10:58 1,003.14 1,003.38 1,002.98 1,003.27 33.9K
10:59 1,003.27 1,003.43 1,002.92 1,003.43 50.2K
11:00 1,003.54 1,003.96 1,003.54 1,003.81 53.2K
11:01 1,003.78 1,004.22 1,003.61 1,004.22 35.8K
11:02 1,003.92 1,004.37 1,003.92 1,004.29 83.1K
11:03 1,004.28 1,004.61 1,004.28 1,004.26 33.5K
11:04 1,004.16 1,004.16 1,003.58 1,003.74 41.9K
11:05 1,003.81 1,004.09 1,003.59 1,003.75 25.3K
11:06 1,003.60 1,003.75 1,003.54 1,003.56 11.6K
11:07 1,003.54 1,004.28 1,003.54 1,004.28 32.0K
11:08 1,004.34 1,005.07 1,004.34 1,005.10 30.7K
11:09 1,005.31 1,006.09 1,005.31 1,005.94 49.0K
11:10 1,005.80 1,006.17 1,005.80 1,006.17 25.4K
11:11 1,006.19 1,007.09 1,006.09 1,007.09 30.5K
11:12 1,007.22 1,007.57 1,007.13 1,007.43 44.7K
11:13 1,007.47 1,007.89 1,007.47 1,007.76 25.1K
11:14 1,007.86 1,007.86 1,007.61 1,007.89 26.0K
11:15 1,007.93 1,007.96 1,007.74 1,007.84 39.5K
11:16 1,007.93 1,007.93 1,006.95 1,007.33 30.9K
11:17 1,007.25 1,007.60 1,006.90 1,007.48 31.0K
11:18 1,007.48 1,007.66 1,007.44 1,007.73 15.3K
11:19 1,007.73 1,007.85 1,007.64 1,007.85 19.9K
11:20 1,007.84 1,008.05 1,007.84 1,007.92 26.7K
11:21 1,007.82 1,007.87 1,007.82 1,007.79 21.8K
11:22 1,007.74 1,007.76 1,006.68 1,006.65 25.9K
11:23 1,006.70 1,006.70 1,006.33 1,006.27 17.0K
11:24 1,006.22 1,006.22 1,005.71 1,006.02 25.5K
11:25 1,005.74 1,006.89 1,005.74 1,006.89 31.5K
11:26 1,006.87 1,007.24 1,006.31 1,006.31 20.7K
11:27 1,006.31 1,006.36 1,006.02 1,006.02 15.8K
11:28 1,005.92 1,006.05 1,005.40 1,005.40 10.9K
11:29 1,005.38 1,005.58 1,004.88 1,004.95 16.5K
11:30 1,004.95 1,005.18 1,004.52 1,004.74 18.8K
11:31 1,004.80 1,005.19 1,004.80 1,005.19 8.8K
11:32 1,005.24 1,005.46 1,005.24 1,005.25 28.5K
11:33 1,005.25 1,005.56 1,005.25 1,005.33 31.7K
11:34 1,005.33 1,005.33 1,004.63 1,004.63 30.1K
11:35 1,004.73 1,005.37 1,004.73 1,005.01 30.6K
11:36 1,004.98 1,005.65 1,004.98 1,005.13 18.5K
11:37 1,005.21 1,005.21 1,004.81 1,005.09 8.9K
11:38 1,005.34 1,005.34 1,005.01 1,005.02 15.4K
11:39 1,005.04 1,005.76 1,005.04 1,005.81 14.9K
11:40 1,005.70 1,005.70 1,005.37 1,005.36 18.9K
11:41 1,005.26 1,005.79 1,005.26 1,005.76 20.0K
11:42 1,006.00 1,006.76 1,006.00 1,006.84 25.1K
11:43 1,007.05 1,007.21 1,006.93 1,007.21 23.7K
11:44 1,007.21 1,007.21 1,006.69 1,006.69 21.2K
11:45 1,006.75 1,006.75 1,006.32 1,006.38 18.7K
11:46 1,006.38 1,006.38 1,006.13 1,006.21 9.3K
11:47 1,006.21 1,006.51 1,006.21 1,006.16 22.6K
11:48 1,006.31 1,006.57 1,006.31 1,006.57 19.5K
11:49 1,006.57 1,006.57 1,006.02 1,006.02 14.3K
11:50 1,005.97 1,006.45 1,005.97 1,006.45 15.7K
11:51 1,006.52 1,006.52 1,006.01 1,006.01 22.9K
11:52 1,005.95 1,005.95 1,005.62 1,005.64 12.7K
11:53 1,005.59 1,005.59 1,005.33 1,005.26 25.2K
11:54 1,005.14 1,006.34 1,005.14 1,006.34 25.6K
11:55 1,006.34 1,007.00 1,006.34 1,006.79 30.8K
11:56 1,006.76 1,006.76 1,006.43 1,006.43 10.4K
11:57 1,006.43 1,007.08 1,006.43 1,007.08 15.3K
11:58 1,007.09 1,007.09 1,006.61 1,006.61 44.0K
11:59 1,006.65 1,006.65 1,006.13 1,006.08 34.7K
12:00 1,006.18 1,006.18 1,005.44 1,005.44 21.6K
12:01 1,005.58 1,005.58 1,005.29 1,005.39 23.4K
12:02 1,005.44 1,005.44 1,005.15 1,005.25 15.7K
12:03 1,005.30 1,005.46 1,004.85 1,004.88 22.3K
12:04 1,004.89 1,004.89 1,004.54 1,004.58 31.3K
12:05 1,004.58 1,004.91 1,004.58 1,004.68 19.7K
12:06 1,004.76 1,004.98 1,004.76 1,005.01 7.8K
12:07 1,005.01 1,005.01 1,004.63 1,004.84 18.8K
12:08 1,004.84 1,004.86 1,004.84 1,004.82 10.7K
12:09 1,004.82 1,004.82 1,004.11 1,004.32 11.6K
12:10 1,004.32 1,004.32 1,004.02 1,004.22 18.9K
12:11 1,004.27 1,004.73 1,004.24 1,004.42 24.0K
12:12 1,004.37 1,004.37 1,004.18 1,004.37 15.1K
12:13 1,004.09 1,004.51 1,003.83 1,004.01 37.8K
12:14 1,004.05 1,004.05 1,003.67 1,003.69 30.4K
12:15 1,003.41 1,003.41 1,003.21 1,003.30 13.8K
12:16 1,003.26 1,003.26 1,002.59 1,003.24 34.1K
12:17 1,003.69 1,003.81 1,003.55 1,003.72 18.5K
12:18 1,003.62 1,003.80 1,003.34 1,003.84 25.7K
12:19 1,003.80 1,003.80 1,003.32 1,003.37 8.8K
12:20 1,003.48 1,004.40 1,003.48 1,004.40 21.5K
12:21 1,004.37 1,004.37 1,003.61 1,003.61 19.9K
12:22 1,003.74 1,004.28 1,003.74 1,004.28 13.4K
12:23 1,004.28 1,004.28 1,003.48 1,003.74 17.2K
12:24 1,003.67 1,004.49 1,003.67 1,004.42 20.4K
12:25 1,004.37 1,004.62 1,004.20 1,004.20 22.7K
12:26 1,004.20 1,004.36 1,004.08 1,004.08 14.7K
12:27 1,004.14 1,004.43 1,003.87 1,004.43 22.0K
12:28 1,004.40 1,004.40 1,004.01 1,004.14 16.5K
12:29 1,004.14 1,004.14 1,003.71 1,003.71 19.5K
12:30 1,003.71 1,003.80 1,003.64 1,003.78 15.7K
12:31 1,003.78 1,004.16 1,003.72 1,003.92 13.7K
12:32 1,003.92 1,003.92 1,003.82 1,003.93 21.4K
12:33 1,004.00 1,004.00 1,003.80 1,003.81 19.4K
12:34 1,003.84 1,004.07 1,003.84 1,004.09 15.8K
12:35 1,004.07 1,005.05 1,004.07 1,005.05 16.9K
12:36 1,004.60 1,004.85 1,004.60 1,004.69 23.4K
12:37 1,004.42 1,004.52 1,004.25 1,004.29 20.5K
12:38 1,004.31 1,005.15 1,004.31 1,005.11 33.4K
12:39 1,005.21 1,005.67 1,005.21 1,005.72 24.3K
12:40 1,005.72 1,005.78 1,004.84 1,005.13 28.2K
12:41 1,005.13 1,005.13 1,004.36 1,004.36 16.0K
12:42 1,004.31 1,004.55 1,004.11 1,004.60 14.6K
12:43 1,004.58 1,004.76 1,003.93 1,003.97 17.4K
12:44 1,003.97 1,003.97 1,003.82 1,003.96 25.4K
12:45 1,004.07 1,004.29 1,003.99 1,004.05 11.8K
12:46 1,004.11 1,004.55 1,004.02 1,004.52 23.3K
12:47 1,004.57 1,004.80 1,004.39 1,004.74 28.3K
12:48 1,004.74 1,005.35 1,004.74 1,005.29 18.0K
12:49 1,005.29 1,005.56 1,005.29 1,005.45 23.8K
12:50 1,005.45 1,005.45 1,005.05 1,005.18 11.4K
12:51 1,005.18 1,005.18 1,004.52 1,004.52 23.6K
12:52 1,004.59 1,004.77 1,004.51 1,004.48 15.1K
12:53 1,004.45 1,005.07 1,004.31 1,004.31 46.1K
12:54 1,004.34 1,004.55 1,004.34 1,004.32 18.5K
12:55 1,004.39 1,004.39 1,003.74 1,004.11 22.6K
12:56 1,004.11 1,004.45 1,004.04 1,004.44 36.0K
12:57 1,004.37 1,004.37 1,003.90 1,004.06 16.0K
12:58 1,004.19 1,004.19 1,003.19 1,003.69 22.7K
12:59 1,003.28 1,003.81 1,003.28 1,003.52 11.4K
13:00 1,003.44 1,003.52 1,003.30 1,003.28 25.4K
13:01 1,003.28 1,004.32 1,003.28 1,004.32 45.8K
13:02 1,004.29 1,004.61 1,004.01 1,004.61 25.0K
13:03 1,004.60 1,005.17 1,004.60 1,005.09 19.0K
13:04 1,005.08 1,005.25 1,004.97 1,005.25 10.1K
13:05 1,005.24 1,005.58 1,005.07 1,005.11 40.4K
13:06 1,005.29 1,005.48 1,005.23 1,005.16 17.1K
13:07 1,005.12 1,005.15 1,004.93 1,004.96 13.9K
13:08 1,004.97 1,005.76 1,004.97 1,005.84 27.0K
13:09 1,005.99 1,006.65 1,005.99 1,006.51 45.7K
13:10 1,006.48 1,006.85 1,006.48 1,006.70 20.6K
13:11 1,006.55 1,006.55 1,006.25 1,006.48 34.2K
13:12 1,006.51 1,007.03 1,006.43 1,007.03 36.6K
13:13 1,007.09 1,007.09 1,006.69 1,006.86 28.0K
13:14 1,006.83 1,006.83 1,006.60 1,006.59 17.0K
13:15 1,006.64 1,007.40 1,006.64 1,007.40 18.0K
13:16 1,007.42 1,007.46 1,007.13 1,007.29 11.3K
13:17 1,007.31 1,007.39 1,007.14 1,007.32 20.7K
13:18 1,007.34 1,007.50 1,007.34 1,007.46 13.8K
13:19 1,007.31 1,007.56 1,007.17 1,007.50 33.9K
13:20 1,007.50 1,008.37 1,007.34 1,008.37 144.1K
13:21 1,007.94 1,008.66 1,007.94 1,008.62 33.7K
13:22 1,008.60 1,008.60 1,008.33 1,008.28 28.1K
13:23 1,008.36 1,008.58 1,008.17 1,008.22 34.3K
13:24 1,008.00 1,008.16 1,007.24 1,007.19 20.8K
13:25 1,007.27 1,007.27 1,006.73 1,007.25 16.9K
13:26 1,007.49 1,007.49 1,007.22 1,007.29 15.3K
13:27 1,007.47 1,007.75 1,007.47 1,007.48 16.8K
13:28 1,007.50 1,007.87 1,007.50 1,007.87 11.3K
13:29 1,007.87 1,008.66 1,007.87 1,008.63 37.1K
13:30 1,008.69 1,009.25 1,008.69 1,009.16 36.1K
13:31 1,009.16 1,009.72 1,009.16 1,009.72 15.1K
13:32 1,009.64 1,009.64 1,009.16 1,009.31 23.2K
13:33 1,009.38 1,009.38 1,008.93 1,009.06 23.3K
13:34 1,009.04 1,009.06 1,008.49 1,008.50 26.4K
13:35 1,008.47 1,008.69 1,008.47 1,008.66 21.2K
13:36 1,008.62 1,009.03 1,008.49 1,009.02 18.8K
13:37 1,009.02 1,009.06 1,008.78 1,009.06 31.8K
13:38 1,009.09 1,009.09 1,008.90 1,009.00 23.0K
13:39 1,008.68 1,008.89 1,008.64 1,008.92 22.6K
13:40 1,008.92 1,009.45 1,008.72 1,008.74 29.5K
13:41 1,008.85 1,009.32 1,008.81 1,009.32 19.8K
13:42 1,009.24 1,009.24 1,008.43 1,008.37 23.3K
13:43 1,008.33 1,008.55 1,008.21 1,008.59 35.5K
13:44 1,008.61 1,008.82 1,008.44 1,008.82 41.4K
13:45 1,008.80 1,009.34 1,008.72 1,009.31 46.3K
13:46 1,009.25 1,009.36 1,008.73 1,008.74 33.0K
13:47 1,008.69 1,008.69 1,008.54 1,008.53 20.5K
13:48 1,008.53 1,008.75 1,008.23 1,008.75 32.1K
13:49 1,008.69 1,008.75 1,008.42 1,008.44 15.1K
13:50 1,008.42 1,008.66 1,008.42 1,008.50 21.8K
13:51 1,008.50 1,008.50 1,008.11 1,008.11 16.9K
13:52 1,008.26 1,008.51 1,007.84 1,007.93 26.5K
13:53 1,008.08 1,008.89 1,008.08 1,008.89 24.2K
13:54 1,008.93 1,009.16 1,008.93 1,009.16 20.8K
13:55 1,009.08 1,009.35 1,009.08 1,009.35 20.1K
13:56 1,009.30 1,009.30 1,008.78 1,008.91 16.7K
13:57 1,008.91 1,009.07 1,008.91 1,008.99 10.4K
13:58 1,009.08 1,009.08 1,008.66 1,008.66 16.1K
13:59 1,008.86 1,008.86 1,008.67 1,008.77 19.1K
14:00 1,008.77 1,008.77 1,008.40 1,008.43 11.6K
14:01 1,008.43 1,008.43 1,007.89 1,007.96 53.9K
14:02 1,007.95 1,007.95 1,007.33 1,007.33 23.3K
14:03 1,006.77 1,006.91 1,006.30 1,006.30 22.1K
14:04 1,006.19 1,006.28 1,005.99 1,006.08 17.1K
14:05 1,006.01 1,006.17 1,005.89 1,006.14 20.7K
14:06 1,006.09 1,006.09 1,004.99 1,004.99 22.7K
14:07 1,004.91 1,005.25 1,004.91 1,005.23 35.6K
14:08 1,005.29 1,005.76 1,005.29 1,005.76 27.7K
14:09 1,005.80 1,005.80 1,005.33 1,005.33 11.4K
14:10 1,005.74 1,005.88 1,005.51 1,005.58 23.3K
14:11 1,005.55 1,005.65 1,005.34 1,005.30 16.0K
14:12 1,005.22 1,005.22 1,005.22 1,005.24 18.7K
14:13 1,005.24 1,005.95 1,005.24 1,005.95 19.6K
14:14 1,005.80 1,005.86 1,005.80 1,005.79 12.0K
14:15 1,005.79 1,005.79 1,005.70 1,005.74 7.5K
14:16 1,005.74 1,005.90 1,005.74 1,005.72 16.9K
14:17 1,005.72 1,005.72 1,005.11 1,005.25 12.9K
14:18 1,005.40 1,005.59 1,005.40 1,005.59 14.1K
14:19 1,005.59 1,005.98 1,005.45 1,005.98 15.4K
14:20 1,006.34 1,006.70 1,006.34 1,006.68 21.7K
14:21 1,006.73 1,007.00 1,006.73 1,006.79 12.6K
14:22 1,006.78 1,006.96 1,006.69 1,006.69 17.3K
14:23 1,006.94 1,007.36 1,006.94 1,007.36 17.1K
14:24 1,007.28 1,007.28 1,007.03 1,007.03 10.7K
14:25 1,007.09 1,007.09 1,006.88 1,007.13 20.6K
14:26 1,007.15 1,007.15 1,007.02 1,007.20 15.1K
14:27 1,007.36 1,007.54 1,007.30 1,007.47 40.2K
14:28 1,007.35 1,007.35 1,007.05 1,007.07 13.8K
14:29 1,007.12 1,007.12 1,006.84 1,006.79 29.8K
14:30 1,006.46 1,006.46 1,006.34 1,006.48 22.6K
14:31 1,006.48 1,006.66 1,006.48 1,006.71 12.2K
14:32 1,006.68 1,007.05 1,006.68 1,007.05 29.4K
14:33 1,006.82 1,007.06 1,006.63 1,006.83 17.0K
14:34 1,006.83 1,006.91 1,006.50 1,006.56 23.7K
14:35 1,006.61 1,007.37 1,006.61 1,007.36 28.2K
14:36 1,007.35 1,007.66 1,007.27 1,007.68 12.0K
14:37 1,007.63 1,007.65 1,007.15 1,007.21 17.6K
14:38 1,007.16 1,007.16 1,007.04 1,007.04 13.1K
14:39 1,007.18 1,007.26 1,007.12 1,007.28 17.0K
14:40 1,007.50 1,007.50 1,007.13 1,007.26 20.2K
14:41 1,007.23 1,007.65 1,007.05 1,007.65 25.4K
14:42 1,007.65 1,008.22 1,007.65 1,008.20 21.0K
14:43 1,008.26 1,008.26 1,007.91 1,007.96 19.7K
14:44 1,007.92 1,008.11 1,007.92 1,008.04 15.6K
14:45 1,007.95 1,008.09 1,007.75 1,007.75 12.6K
14:46 1,007.75 1,007.75 1,007.43 1,007.39 14.6K
14:47 1,007.42 1,007.77 1,007.07 1,007.79 30.1K
14:48 1,007.79 1,007.86 1,007.73 1,007.88 8.6K
14:49 1,007.77 1,007.98 1,007.74 1,008.01 10.1K
14:50 1,008.02 1,008.39 1,008.02 1,008.31 13.0K
14:51 1,008.32 1,008.35 1,007.97 1,008.13 18.9K
14:52 1,007.93 1,008.60 1,007.93 1,008.60 14.2K
14:53 1,008.70 1,008.70 1,008.61 1,008.61 13.0K
14:54 1,008.61 1,008.61 1,008.48 1,008.54 24.1K
14:55 1,008.57 1,008.57 1,008.24 1,008.26 23.7K
14:56 1,008.44 1,008.47 1,008.07 1,008.12 39.3K
14:57 1,008.12 1,008.23 1,007.40 1,007.51 22.3K
14:58 1,007.44 1,007.60 1,007.44 1,007.50 13.2K
14:59 1,007.44 1,007.83 1,007.44 1,007.71 28.9K
15:00 1,007.71 1,008.12 1,007.71 1,007.88 19.0K
15:01 1,007.88 1,007.88 1,007.29 1,007.29 27.1K
15:02 1,007.32 1,007.69 1,007.32 1,007.67 23.2K
15:03 1,007.80 1,007.97 1,007.80 1,008.02 28.5K
15:04 1,008.02 1,008.02 1,007.71 1,007.95 25.4K
15:05 1,008.12 1,008.16 1,007.63 1,008.18 22.1K
15:06 1,008.14 1,008.96 1,008.14 1,008.94 60.6K
15:07 1,008.94 1,009.06 1,008.94 1,008.90 15.0K
15:08 1,008.93 1,008.93 1,008.73 1,008.75 36.8K
15:09 1,008.73 1,008.73 1,008.24 1,008.17 33.9K
15:10 1,008.28 1,008.55 1,008.16 1,008.30 35.2K
15:11 1,008.39 1,008.45 1,008.19 1,008.18 23.1K
15:12 1,008.10 1,008.35 1,008.01 1,008.37 42.0K
15:13 1,008.37 1,008.54 1,008.18 1,008.43 27.4K
15:14 1,008.46 1,008.46 1,008.21 1,008.19 48.7K
15:15 1,008.19 1,008.38 1,008.19 1,008.32 37.8K
15:16 1,008.20 1,008.27 1,007.84 1,007.82 34.3K
15:17 1,007.65 1,007.92 1,007.61 1,007.82 38.7K
15:18 1,007.86 1,008.26 1,007.86 1,008.26 29.8K
15:19 1,008.33 1,008.36 1,008.02 1,008.35 32.9K
15:20 1,008.32 1,008.59 1,008.32 1,008.43 36.1K
15:21 1,008.38 1,008.57 1,008.34 1,008.59 17.8K
15:22 1,008.59 1,008.86 1,008.23 1,008.73 43.9K
15:23 1,008.75 1,008.75 1,008.71 1,008.77 18.9K
15:24 1,009.07 1,009.07 1,008.63 1,008.66 52.1K
15:25 1,008.58 1,008.75 1,008.58 1,008.83 43.6K
15:26 1,008.58 1,009.06 1,008.58 1,008.60 47.1K
15:27 1,008.42 1,008.71 1,008.42 1,008.55 31.8K
15:28 1,008.55 1,008.55 1,007.91 1,007.93 20.9K
15:29 1,008.25 1,008.25 1,007.70 1,007.67 29.1K
15:30 1,007.57 1,008.29 1,007.51 1,008.29 35.8K
15:31 1,008.23 1,009.19 1,008.23 1,009.22 46.2K
15:32 1,009.26 1,009.26 1,008.90 1,009.00 26.7K
15:33 1,008.95 1,009.35 1,008.92 1,009.32 58.7K
15:34 1,009.40 1,009.40 1,009.14 1,009.33 18.9K
15:35 1,009.32 1,009.65 1,009.32 1,009.65 51.0K
15:36 1,009.77 1,009.93 1,009.74 1,009.68 51.6K
15:37 1,009.51 1,009.89 1,009.51 1,009.72 51.9K
15:38 1,009.76 1,009.76 1,009.52 1,009.49 39.9K
15:39 1,009.46 1,010.78 1,009.46 1,010.78 71.0K
15:40 1,011.04 1,011.11 1,010.52 1,010.56 49.0K
15:41 1,010.58 1,010.73 1,010.08 1,010.50 46.5K
15:42 1,010.50 1,011.12 1,010.50 1,010.87 33.0K
15:43 1,010.96 1,010.96 1,010.64 1,010.61 44.1K
15:44 1,010.60 1,010.95 1,010.53 1,010.95 42.0K
15:45 1,011.10 1,011.28 1,010.80 1,010.84 38.1K
15:46 1,010.77 1,010.77 1,010.64 1,010.84 51.9K
15:47 1,010.70 1,010.87 1,010.70 1,010.94 43.3K
15:48 1,010.80 1,011.06 1,010.80 1,010.95 43.5K
15:49 1,010.94 1,010.94 1,010.69 1,010.74 56.1K
15:50 1,010.53 1,010.96 1,010.29 1,010.70 98.4K
15:51 1,010.79 1,011.65 1,010.79 1,011.57 62.1K
15:52 1,011.18 1,011.59 1,011.18 1,011.63 51.6K
15:53 1,011.58 1,011.58 1,010.54 1,010.54 95.3K
15:54 1,010.64 1,010.67 1,010.48 1,010.49 95.8K
15:55 1,009.76 1,009.76 1,009.04 1,009.51 153.6K
15:56 1,009.58 1,010.16 1,009.58 1,009.65 129.4K
15:57 1,009.80 1,010.26 1,009.41 1,010.26 181.6K
15:58 1,010.31 1,010.31 1,010.03 1,010.29 200.7K
15:59 1,010.21 1,010.21 1,008.73 1,008.70 4,288.7K
日付 始値 高値 安値 終値 出来高
2025-09-29 1,022.60 1,026.10 1,015.70 1,023.00 8.0M
2025-09-26 1,015.10 1,028.50 1,012.90 1,020.70 12.6M
2025-09-25 1,013.50 1,017.00 1,008.60 1,011.20 11.2M
2025-09-24 1,015.60 1,026.30 1,011.80 1,014.00 13.0M
2025-09-23 1,010.80 1,027.20 1,010.50 1,017.00 13.1M
2025-09-22 1,010.30 1,011.70 997.70 1,008.70 17.8M
2025-09-19 1,015.10 1,026.10 1,010.20 1,012.40 36.3M
2025-09-18 1,015.02 1,019.49 1,007.99 1,014.96 18.0M
2025-09-17 1,011.56 1,033.71 1,003.44 1,008.37 16.1M
2025-09-16 1,005.80 1,018.57 1,005.80 1,015.31 11.6M
2025-09-15 1,015.18 1,020.83 1,005.04 1,005.50 11.7M
2025-09-12 1,008.73 1,017.38 1,003.84 1,011.75 10.2M
2025-09-11 989.21 1,013.02 983.26 1,011.28 16.0M
2025-09-10 996.55 1,006.31 992.69 997.28 11.7M
2025-09-09 998.19 1,002.67 994.61 998.87 12.3M
2025-09-08 1,006.54 1,006.54 986.48 999.00 17.5M
2025-09-05 999.72 1,017.37 998.46 1,006.28 13.7M
2025-09-04 1,004.17 1,007.49 990.53 1,000.99 15.4M
2025-09-03 1,002.92 1,009.81 998.20 1,004.48 11.8M
2025-09-02 1,024.22 1,024.22 998.01 1,003.07 15.9M
2025-08-29 1,025.46 1,035.99 1,021.59 1,024.75 12.2M
2025-08-28 1,030.00 1,032.77 1,014.78 1,025.57 13.3M
2025-08-27 1,023.99 1,031.31 1,021.92 1,030.17 10.7M
2025-08-26 1,025.61 1,031.25 1,021.38 1,024.90 13.2M
2025-08-25 1,036.27 1,036.80 1,023.90 1,027.49 10.7M
2025-08-22 1,007.26 1,044.51 1,007.26 1,038.21 15.6M
2025-08-21 1,005.72 1,008.63 1,000.55 1,002.87 10.6M
2025-08-20 1,021.64 1,030.43 1,008.99 1,009.14 12.0M
2025-08-19 1,013.06 1,033.56 1,013.06 1,027.00 11.6M
2025-08-18 1,010.42 1,014.75 1,002.89 1,010.47 13.2M
2025-08-15 1,025.83 1,029.63 1,017.43 1,017.60 14.1M
2025-08-14 1,022.18 1,031.23 1,009.33 1,024.63 17.8M
2025-08-13 1,017.79 1,024.28 995.76 1,023.86 21.2M
2025-08-12 1,000.92 1,021.89 999.80 1,015.05 12.8M
2025-08-11 1,003.85 1,014.40 986.68 994.54 14.0M
2025-08-08 1,000.45 1,005.94 990.97 1,002.10 10.5M
2025-08-07 1,008.38 1,015.12 997.07 998.37 13.0M
2025-08-06 989.29 1,002.63 984.35 1,000.03 14.6M
2025-08-05 975.83 994.12 971.85 992.16 16.4M
2025-08-04 970.26 980.09 970.26 975.36 14.5M
2025-08-01 988.81 988.81 966.75 968.93 18.3M
2025-07-31 981.80 995.66 978.54 990.41 28.0M
2025-07-30 1,015.03 1,015.03 973.37 977.50 29.2M
2025-07-29 1,083.04 1,083.04 1,016.08 1,017.19 32.2M
2025-07-28 1,094.14 1,094.14 1,080.67 1,084.34 11.5M
2025-07-25 1,085.71 1,100.38 1,082.13 1,097.72 10.3M
2025-07-24 1,085.42 1,089.51 1,078.91 1,082.60 9.3M
2025-07-23 1,068.06 1,091.51 1,064.39 1,086.11 9.9M
2025-07-22 1,039.73 1,062.76 1,039.73 1,062.33 10.2M
2025-07-21 1,043.60 1,047.05 1,038.29 1,038.69 7.7M
2025-07-18 1,051.10 1,052.39 1,035.03 1,041.36 10.1M
2025-07-17 1,049.59 1,054.63 1,038.79 1,049.02 8.4M
2025-07-16 1,053.68 1,058.33 1,040.70 1,048.95 9.6M
2025-07-15 1,063.26 1,064.25 1,050.91 1,050.91 8.5M
2025-07-14 1,071.41 1,071.41 1,053.46 1,061.48 8.6M
2025-07-11 1,083.53 1,083.53 1,071.08 1,071.75 9.1M
2025-07-10 1,078.20 1,101.24 1,078.20 1,088.08 8.7M
2025-07-09 1,081.28 1,086.18 1,074.59 1,076.77 9.6M
2025-07-08 1,066.69 1,089.02 1,066.69 1,080.53 11.5M
2025-07-07 1,093.17 1,095.60 1,063.64 1,065.07 11.0M
2025-07-03 1,107.52 1,112.96 1,093.79 1,094.22 8.1M
2025-07-02 1,084.32 1,101.59 1,082.19 1,099.18 11.0M
2025-07-01 1,050.45 1,098.56 1,048.17 1,084.32 13.6M
2025-06-30 1,054.04 1,056.54 1,045.65 1,050.72 11.4M
2025-06-27 1,039.96 1,058.48 1,039.96 1,055.74 16.0M
2025-06-26 1,037.61 1,045.18 1,032.02 1,036.57 12.1M
2025-06-25 1,030.29 1,041.37 1,020.03 1,030.12 16.9M
2025-06-24 1,054.55 1,060.51 1,047.20 1,050.45 12.9M
2025-06-23 1,032.89 1,050.00 1,030.32 1,049.74 12.5M
2025-06-20 1,028.99 1,043.85 1,028.99 1,036.86 24.8M
2025-06-18 1,030.48 1,039.25 1,026.86 1,028.48 9.0M
2025-06-17 1,038.99 1,043.33 1,027.40 1,030.39 8.3M
2025-06-16 1,038.79 1,050.72 1,038.79 1,045.43 9.5M
2025-06-13 1,035.17 1,045.19 1,031.72 1,035.28 9.2M
2025-06-12 1,040.77 1,043.29 1,032.88 1,042.77 7.7M
2025-06-11 1,057.44 1,063.83 1,038.81 1,041.93 10.6M
2025-06-10 1,033.95 1,057.61 1,032.07 1,056.17 11.9M
2025-06-09 1,020.11 1,034.59 1,020.11 1,029.07 8.9M
2025-06-06 1,012.03 1,024.29 1,011.64 1,019.10 7.1M
2025-06-05 1,020.07 1,020.21 1,004.22 1,006.52 9.2M
2025-06-04 1,020.44 1,022.15 1,014.17 1,018.73 7.8M
2025-06-03 1,005.22 1,020.33 998.69 1,017.53 9.4M
2025-06-02 1,009.69 1,011.82 996.89 1,010.07 8.8M
2025-05-30 1,018.40 1,018.40 1,004.84 1,013.03 15.0M
2025-05-29 1,009.16 1,022.33 1,007.12 1,019.97 9.8M
2025-05-28 1,017.80 1,020.42 1,004.67 1,006.69 8.7M
2025-05-27 999.62 1,019.91 999.62 1,018.40 11.4M
2025-05-23 997.17 1,004.38 994.04 998.60 7.4M
2025-05-22 1,003.95 1,016.50 997.67 1,012.06 10.1M
2025-05-21 1,017.02 1,018.91 1,002.55 1,003.43 10.5M
2025-05-20 1,033.83 1,038.96 1,022.14 1,024.44 10.4M
2025-05-19 1,055.96 1,055.96 1,034.78 1,041.38 11.5M
2025-05-16 1,057.22 1,060.33 1,047.55 1,057.91 14.9M
2025-05-15 1,048.09 1,052.95 1,044.93 1,050.44 10.8M
2025-05-14 1,046.22 1,048.04 1,037.18 1,046.61 13.4M
2025-05-13 1,059.18 1,060.10 1,043.00 1,045.61 13.2M
2025-05-12 1,019.16 1,071.42 1,019.16 1,055.74 17.4M
2025-05-09 1,004.36 1,008.69 992.43 994.45 9.5M
2025-05-08 983.58 1,012.53 983.58 1,003.26 12.3M
2025-05-07 975.73 982.07 971.17 978.24 14.6M
2025-05-06 985.08 986.43 972.41 973.03 11.5M
2025-05-05 998.13 1,002.92 990.27 993.00 9.7M
2025-05-02 990.73 1,012.93 989.76 1,002.76 11.0M
2025-05-01 978.15 987.71 968.22 975.39 13.3M
2025-04-30 977.09 981.34 958.92 978.70 16.1M
2025-04-29 982.43 992.23 972.79 982.43 16.8M
2025-04-28 994.17 1,002.82 981.11 987.68 13.5M
2025-04-25 1,002.61 1,002.61 983.25 992.06 9.4M
2025-04-24 984.28 1,008.52 979.48 1,007.72 11.8M
2025-04-23 996.22 1,014.62 983.44 986.60 10.9M
2025-04-22 975.29 985.77 967.78 977.38 8.9M
2025-04-21 972.08 972.75 953.79 968.38 8.8M
2025-04-17 963.15 985.57 963.15 976.72 9.1M
2025-04-16 976.54 977.88 949.46 957.37 9.4M
2025-04-15 997.52 997.52 977.81 980.23 9.8M
2025-04-14 992.32 1,009.69 991.20 998.44 10.6M
2025-04-11 970.89 989.33 952.25 983.86 12.5M
2025-04-10 1,003.54 1,003.54 951.88 976.35 14.9M
2025-04-09 930.15 1,019.23 916.88 1,012.85 20.7M
2025-04-08 988.02 988.02 920.71 931.92 17.1M
2025-04-07 986.82 1,007.13 943.88 966.73 18.7M
2025-04-04 997.47 1,013.34 973.76 989.14 19.3M
2025-04-03 1,100.54 1,100.54 1,010.57 1,015.56 23.0M
2025-04-02 1,115.55 1,129.85 1,111.95 1,128.04 8.9M
2025-04-01 1,121.89 1,123.98 1,107.34 1,118.44 10.6M
2025-03-31 1,107.69 1,130.33 1,105.49 1,122.27 12.5M
2025-03-28 1,127.17 1,129.85 1,116.09 1,116.30 8.3M
2025-03-27 1,126.59 1,131.95 1,121.73 1,127.71 8.7M
2025-03-26 1,117.58 1,135.24 1,117.58 1,126.33 12.8M
2025-03-25 1,145.13 1,150.49 1,112.57 1,115.32 17.4M
2025-03-24 1,131.41 1,150.82 1,130.00 1,145.88 14.6M
2025-03-21 1,113.73 1,123.79 1,089.14 1,122.72 40.4M
2025-03-20 1,155.64 1,167.28 1,147.17 1,154.75 10.7M
2025-03-19 1,165.44 1,166.59 1,149.35 1,159.30 9.7M
2025-03-18 1,161.54 1,167.38 1,157.03 1,165.33 8.9M
2025-03-17 1,148.63 1,166.51 1,148.25 1,161.54 10.0M
2025-03-14 1,138.20 1,147.32 1,134.29 1,146.06 11.0M
2025-03-13 1,140.73 1,153.95 1,132.81 1,135.62 12.5M
2025-03-12 1,142.84 1,144.88 1,131.36 1,139.40 12.0M
2025-03-11 1,177.81 1,178.13 1,142.04 1,144.61 15.2M
2025-03-10 1,194.53 1,206.08 1,169.39 1,178.17 14.5M
2025-03-07 1,178.46 1,200.47 1,173.48 1,199.32 12.8M
2025-03-06 1,170.38 1,179.54 1,158.61 1,179.18 11.7M
2025-03-05 1,154.70 1,176.22 1,154.70 1,170.35 12.6M
2025-03-04 1,181.71 1,181.71 1,152.30 1,154.82 12.6M
2025-03-03 1,192.49 1,206.50 1,180.86 1,186.03 9.9M
2025-02-28 1,179.08 1,197.76 1,178.34 1,192.05 16.8M
2025-02-27 1,169.67 1,187.61 1,169.67 1,176.83 10.0M
2025-02-26 1,178.73 1,183.75 1,165.58 1,169.92 8.9M
2025-02-25 1,164.71 1,181.03 1,164.71 1,178.28 11.8M
2025-02-24 1,165.49 1,176.95 1,159.71 1,162.48 12.3M
2025-02-21 1,187.84 1,187.93 1,140.96 1,164.34 16.6M
2025-02-20 1,175.27 1,188.17 1,172.69 1,187.89 10.7M
2025-02-19 1,177.16 1,181.30 1,170.91 1,176.14 10.1M
2025-02-18 1,183.66 1,186.74 1,168.00 1,181.97 12.6M
2025-02-14 1,169.07 1,182.04 1,169.07 1,180.53 13.6M
2025-02-13 1,161.44 1,169.05 1,156.13 1,166.77 15.8M
2025-02-12 1,158.36 1,166.90 1,152.31 1,162.06 11.5M
2025-02-11 1,157.04 1,164.48 1,155.57 1,164.46 9.9M
2025-02-10 1,149.57 1,161.08 1,141.58 1,157.97 11.1M
2025-02-07 1,152.41 1,154.82 1,141.53 1,145.72 9.6M
2025-02-06 1,138.06 1,156.58 1,138.06 1,152.27 11.8M
2025-02-05 1,135.77 1,138.23 1,128.94 1,136.84 12.0M
2025-02-04 1,130.15 1,138.60 1,122.63 1,136.53 14.1M
2025-02-03 1,169.94 1,169.94 1,113.88 1,126.09 20.0M
2025-01-31 1,184.61 1,193.99 1,164.84 1,171.25 22.6M
2025-01-30 1,202.89 1,202.89 1,149.25 1,182.35 48.9M
2025-01-29 1,302.74 1,310.94 1,288.88 1,289.43 8.5M
2025-01-28 1,311.89 1,314.98 1,302.01 1,303.91 6.7M
2025-01-27 1,282.73 1,315.00 1,282.73 1,312.55 9.5M
2025-01-24 1,278.03 1,286.12 1,272.76 1,281.33 7.4M
2025-01-23 1,272.61 1,279.83 1,269.16 1,279.45 8.1M
2025-01-22 1,278.04 1,282.67 1,267.97 1,271.71 9.0M
2025-01-21 1,261.07 1,282.48 1,261.07 1,281.58 10.2M
2025-01-17 1,265.36 1,268.36 1,259.10 1,260.93 9.5M
2025-01-16 1,263.30 1,270.62 1,256.81 1,265.77 10.1M
2025-01-15 1,247.50 1,263.61 1,247.50 1,253.53 9.8M
2025-01-14 1,238.13 1,245.97 1,235.64 1,245.71 8.3M
2025-01-13 1,216.48 1,237.54 1,208.10 1,236.56 11.4M
2025-01-10 1,248.34 1,248.34 1,218.69 1,219.57 11.2M
2025-01-08 1,240.72 1,250.65 1,238.45 1,249.17 10.1M
2025-01-07 1,235.24 1,256.17 1,235.24 1,240.29 8.2M
2025-01-06 1,232.78 1,245.95 1,231.02 1,233.68 10.3M
2025-01-03 1,230.22 1,235.20 1,220.20 1,232.51 7.2M
2025-01-02 1,252.87 1,259.68 1,225.64 1,229.57 6.8M