Dow Jones Electrical Components

DJUSEC
🏛️ アメリカ →
1,020.15
最終更新: 2025-09-30
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 1,017.58 1,017.83 1,015.25 1,016.29 892.9K
09:31 1,016.27 1,017.89 1,016.27 1,017.37 237.3K
09:32 1,017.25 1,019.08 1,016.54 1,016.69 240.8K
09:33 1,016.14 1,016.27 1,015.13 1,015.13 170.6K
09:34 1,014.90 1,014.90 1,012.46 1,012.46 121.5K
09:35 1,012.89 1,013.30 1,012.34 1,012.72 144.1K
09:36 1,012.80 1,013.48 1,011.38 1,011.38 215.3K
09:37 1,011.45 1,011.62 1,010.58 1,011.62 205.4K
09:38 1,011.80 1,015.84 1,011.80 1,015.79 207.0K
09:39 1,016.14 1,017.75 1,015.76 1,017.18 195.2K
09:40 1,017.37 1,017.37 1,016.67 1,016.84 120.2K
09:41 1,016.76 1,017.21 1,016.55 1,016.69 157.1K
09:42 1,016.40 1,016.40 1,015.26 1,015.56 152.6K
09:43 1,015.75 1,017.23 1,015.39 1,017.23 149.8K
09:44 1,017.10 1,018.42 1,016.72 1,018.42 171.9K
09:45 1,019.16 1,019.61 1,018.61 1,019.61 201.7K
09:46 1,019.64 1,019.64 1,017.31 1,017.99 157.3K
09:47 1,018.15 1,018.79 1,017.76 1,018.79 116.7K
09:48 1,018.92 1,020.53 1,018.92 1,020.16 122.2K
09:49 1,019.86 1,021.05 1,019.86 1,020.96 196.0K
09:50 1,020.96 1,020.96 1,018.80 1,019.54 188.1K
09:51 1,019.55 1,019.83 1,019.13 1,019.13 136.4K
09:52 1,019.04 1,019.04 1,017.89 1,018.03 147.4K
09:53 1,017.75 1,018.85 1,017.75 1,018.39 164.1K
09:54 1,018.32 1,019.32 1,018.32 1,018.76 139.8K
09:55 1,018.76 1,019.20 1,017.88 1,017.88 132.7K
09:56 1,018.16 1,018.21 1,017.68 1,018.21 64.1K
09:57 1,018.28 1,018.70 1,018.03 1,018.29 82.7K
09:58 1,018.31 1,019.30 1,018.31 1,019.10 90.3K
09:59 1,018.78 1,019.62 1,018.70 1,019.47 120.7K
10:00 1,019.17 1,019.17 1,017.65 1,017.87 191.0K
10:01 1,017.97 1,017.97 1,015.35 1,015.51 107.7K
10:02 1,014.92 1,015.57 1,014.54 1,015.57 131.7K
10:03 1,015.61 1,015.74 1,014.91 1,015.29 106.8K
10:04 1,015.17 1,015.26 1,014.09 1,014.09 89.8K
10:05 1,014.01 1,014.01 1,012.99 1,012.99 164.6K
10:06 1,012.53 1,013.37 1,012.10 1,013.25 137.2K
10:07 1,013.28 1,013.28 1,012.70 1,012.70 96.2K
10:08 1,012.85 1,012.93 1,012.23 1,012.23 153.9K
10:09 1,012.22 1,013.23 1,012.14 1,013.23 79.7K
10:10 1,013.35 1,014.93 1,013.32 1,014.93 116.5K
10:11 1,015.05 1,015.34 1,014.59 1,014.76 81.0K
10:12 1,015.01 1,015.01 1,013.67 1,013.94 135.6K
10:13 1,013.95 1,013.95 1,013.28 1,013.28 76.6K
10:14 1,013.06 1,013.84 1,013.06 1,013.84 83.3K
10:15 1,013.92 1,014.13 1,012.93 1,012.93 95.4K
10:16 1,012.90 1,013.23 1,012.67 1,013.21 100.8K
10:17 1,013.11 1,013.11 1,010.84 1,010.84 139.6K
10:18 1,010.91 1,011.69 1,010.82 1,011.53 112.5K
10:19 1,011.42 1,011.59 1,011.38 1,011.59 83.1K
10:20 1,012.09 1,012.09 1,011.37 1,011.54 78.1K
10:21 1,011.54 1,011.85 1,011.10 1,011.62 106.3K
10:22 1,011.53 1,011.56 1,010.40 1,010.49 117.2K
10:23 1,010.45 1,010.53 1,009.63 1,009.96 110.9K
10:24 1,009.92 1,010.75 1,009.50 1,009.69 168.4K
10:25 1,009.47 1,010.07 1,009.28 1,009.96 103.1K
10:26 1,009.77 1,009.77 1,009.12 1,009.25 90.1K
10:27 1,009.25 1,009.25 1,008.70 1,008.70 93.0K
10:28 1,008.01 1,009.58 1,007.87 1,009.58 102.7K
10:29 1,009.94 1,010.08 1,009.43 1,009.85 93.3K
10:30 1,009.88 1,009.88 1,008.93 1,009.25 102.9K
10:31 1,009.33 1,009.35 1,007.97 1,007.97 105.3K
10:32 1,007.87 1,008.72 1,007.32 1,008.72 86.0K
10:33 1,008.83 1,008.83 1,006.28 1,006.28 136.8K
10:34 1,005.88 1,005.88 1,004.72 1,005.11 156.8K
10:35 1,004.77 1,004.77 1,003.72 1,003.75 137.1K
10:36 1,003.73 1,004.44 1,003.22 1,004.35 113.6K
10:37 1,004.24 1,004.24 1,002.84 1,002.85 104.9K
10:38 1,002.71 1,002.71 1,002.18 1,002.48 92.2K
10:39 1,002.20 1,002.24 1,001.29 1,001.59 242.3K
10:40 1,001.55 1,002.31 1,001.55 1,002.30 94.9K
10:41 1,002.17 1,002.22 1,000.29 1,000.29 168.8K
10:42 1,000.21 1,000.21 998.82 999.43 129.5K
10:43 999.46 999.46 997.34 997.34 174.4K
10:44 997.38 997.82 997.28 997.54 94.9K
10:45 998.00 998.04 996.64 996.92 121.4K
10:46 996.66 997.99 996.66 996.95 130.5K
10:47 996.77 998.26 996.77 998.26 147.3K
10:48 997.88 997.88 996.14 996.14 147.6K
10:49 995.85 996.00 995.62 995.94 124.5K
10:50 995.89 997.06 995.79 995.79 176.1K
10:51 995.96 997.18 995.55 997.18 140.8K
10:52 997.11 998.72 996.84 998.72 126.3K
10:53 998.90 999.84 998.90 999.25 152.9K
10:54 999.35 999.35 997.97 998.17 116.6K
10:55 998.29 998.29 997.61 998.23 124.6K
10:56 998.25 999.06 998.25 999.06 169.4K
10:57 999.24 999.91 999.11 999.66 142.8K
10:58 999.56 1,000.61 999.53 1,000.61 118.9K
10:59 1,000.78 1,001.54 1,000.74 1,001.52 82.9K
11:00 1,001.66 1,001.66 1,000.94 1,001.40 143.4K
11:01 1,001.43 1,001.43 1,000.24 1,000.65 88.4K
11:02 1,001.07 1,002.69 1,001.07 1,002.69 114.6K
11:03 1,002.45 1,002.75 1,002.39 1,002.47 130.6K
11:04 1,002.42 1,003.08 1,002.42 1,002.97 129.3K
11:05 1,003.05 1,003.59 1,003.05 1,003.35 65.1K
11:06 1,003.22 1,003.77 1,003.19 1,003.77 90.1K
11:07 1,003.59 1,003.59 1,003.23 1,003.43 74.0K
11:08 1,003.25 1,003.50 1,003.06 1,003.11 84.1K
11:09 1,003.19 1,003.19 1,002.60 1,002.65 58.3K
11:10 1,002.44 1,002.44 1,001.63 1,001.63 105.8K
11:11 1,001.07 1,001.32 1,000.86 1,001.20 140.3K
11:12 1,000.95 1,000.97 1,000.71 1,000.95 121.8K
11:13 1,000.91 1,001.60 1,000.71 1,001.60 75.4K
11:14 1,001.66 1,002.33 1,001.66 1,002.22 63.6K
11:15 1,002.16 1,002.25 1,001.89 1,002.25 46.0K
11:16 1,001.68 1,002.03 1,001.13 1,002.03 116.0K
11:17 1,002.07 1,002.07 1,001.45 1,001.45 114.6K
11:18 1,001.30 1,001.45 1,001.07 1,001.45 377.9K
11:19 1,001.45 1,001.71 1,001.28 1,001.36 401.4K
11:20 1,001.00 1,001.97 1,001.00 1,001.91 184.3K
11:21 1,001.96 1,002.14 1,001.00 1,001.20 84.7K
11:22 1,001.13 1,001.17 1,000.77 1,000.81 84.9K
11:23 1,000.83 1,000.83 999.24 999.74 114.3K
11:24 999.69 999.69 998.60 998.77 82.0K
11:25 998.82 998.96 998.39 998.39 107.5K
11:26 998.26 998.57 998.26 998.57 96.0K
11:27 998.55 999.16 998.55 999.16 134.3K
11:28 999.12 999.15 998.49 998.64 96.9K
11:29 998.38 998.71 998.10 998.71 76.6K
11:30 998.92 999.10 998.72 999.07 110.3K
11:31 999.07 1,000.39 998.72 1,000.39 122.7K
11:32 1,000.32 1,000.40 1,000.17 1,000.38 88.0K
11:33 1,000.36 1,000.51 1,000.12 1,000.51 74.0K
11:34 1,000.37 1,000.75 999.97 999.97 96.7K
11:35 999.89 999.92 998.79 998.84 130.2K
11:36 998.70 999.54 998.66 999.54 95.1K
11:37 999.58 1,000.11 999.58 999.98 65.4K
11:38 1,000.16 1,000.18 999.60 999.60 43.5K
11:39 999.64 1,000.10 999.64 1,000.00 78.0K
11:40 1,000.05 1,000.13 999.32 1,000.13 90.4K
11:41 999.98 999.98 999.29 999.63 132.2K
11:42 999.58 999.93 999.58 999.93 88.3K
11:43 999.84 1,000.32 999.24 1,000.32 149.7K
11:44 1,000.03 1,000.04 999.66 999.75 71.7K
11:45 1,000.24 1,000.34 1,000.02 1,000.18 133.5K
11:46 1,000.17 1,001.18 1,000.15 1,001.15 94.1K
11:47 1,001.43 1,001.55 1,000.83 1,000.91 86.6K
11:48 1,001.08 1,001.48 1,000.91 1,001.46 68.7K
11:49 1,001.16 1,001.36 1,000.86 1,000.86 111.8K
11:50 1,000.90 1,000.90 999.98 1,000.09 93.9K
11:51 1,000.03 1,000.21 1,000.02 1,000.05 57.5K
11:52 1,000.08 1,000.38 999.97 1,000.15 57.0K
11:53 1,000.18 1,000.65 1,000.16 1,000.59 43.6K
11:54 1,000.64 1,000.76 1,000.54 1,000.57 52.5K
11:55 1,000.59 1,001.21 1,000.59 1,001.09 76.8K
11:56 1,001.08 1,001.12 1,000.59 1,000.62 41.1K
11:57 1,000.60 1,001.85 1,000.45 1,001.85 97.2K
11:58 1,001.84 1,001.99 1,001.44 1,001.56 114.3K
11:59 1,001.49 1,001.75 1,001.28 1,001.75 58.6K
12:00 1,001.60 1,002.36 1,001.60 1,002.03 97.2K
12:01 1,001.95 1,002.76 1,001.93 1,002.52 67.2K
12:02 1,002.57 1,002.90 1,002.57 1,002.85 58.3K
12:03 1,002.85 1,003.07 1,002.83 1,002.83 50.6K
12:04 1,002.80 1,003.21 1,002.80 1,003.13 81.5K
12:05 1,003.12 1,004.79 1,003.12 1,004.79 103.4K
12:06 1,004.87 1,005.49 1,004.87 1,005.49 103.9K
12:07 1,005.86 1,006.08 1,005.86 1,005.99 71.7K
12:08 1,005.98 1,005.98 1,004.76 1,004.76 79.6K
12:09 1,004.74 1,004.74 1,003.76 1,003.76 58.0K
12:10 1,003.73 1,004.25 1,003.67 1,004.25 90.6K
12:11 1,004.42 1,005.62 1,004.42 1,005.41 90.3K
12:12 1,005.43 1,005.48 1,005.10 1,005.13 53.4K
12:13 1,005.30 1,005.53 1,005.24 1,005.53 65.7K
12:14 1,005.65 1,006.22 1,005.65 1,006.20 75.4K
12:15 1,006.36 1,007.16 1,006.29 1,007.16 74.5K
12:16 1,007.08 1,007.11 1,006.91 1,007.02 51.5K
12:17 1,007.04 1,007.19 1,006.27 1,006.55 64.7K
12:18 1,006.64 1,006.96 1,006.64 1,006.83 60.7K
12:19 1,006.83 1,007.28 1,006.72 1,007.28 89.2K
12:20 1,007.33 1,007.91 1,007.33 1,007.84 76.2K
12:21 1,008.08 1,008.08 1,006.97 1,006.97 122.8K
12:22 1,006.89 1,007.59 1,006.89 1,007.59 91.4K
12:23 1,007.57 1,007.85 1,007.57 1,007.85 96.1K
12:24 1,007.86 1,007.89 1,007.25 1,007.43 127.2K
12:25 1,007.29 1,007.41 1,007.16 1,007.38 63.7K
12:26 1,007.30 1,007.72 1,007.30 1,007.72 71.7K
12:27 1,007.73 1,007.95 1,007.69 1,007.72 64.2K
12:28 1,007.42 1,008.04 1,006.98 1,008.04 109.7K
12:29 1,008.02 1,008.14 1,007.91 1,007.96 51.1K
12:30 1,007.94 1,008.91 1,007.89 1,008.36 125.6K
12:31 1,008.32 1,009.26 1,008.32 1,009.26 98.4K
12:32 1,009.25 1,009.25 1,008.55 1,008.55 45.3K
12:33 1,008.53 1,008.95 1,008.53 1,008.90 69.9K
12:34 1,008.74 1,008.74 1,008.26 1,008.59 58.1K
12:35 1,008.59 1,008.59 1,008.32 1,008.35 77.8K
12:36 1,008.33 1,008.33 1,007.62 1,007.66 84.1K
12:37 1,007.66 1,007.75 1,007.47 1,007.57 33.0K
12:38 1,007.66 1,007.84 1,007.62 1,007.62 80.5K
12:39 1,007.45 1,007.66 1,007.31 1,007.31 54.5K
12:40 1,007.34 1,007.47 1,006.96 1,006.96 111.2K
12:41 1,006.40 1,006.58 1,006.21 1,006.21 55.4K
12:42 1,005.98 1,006.12 1,005.78 1,006.12 73.8K
12:43 1,006.14 1,006.89 1,006.14 1,006.80 70.1K
12:44 1,006.80 1,006.88 1,006.59 1,006.85 33.4K
12:45 1,006.82 1,006.89 1,006.03 1,006.03 107.4K
12:46 1,006.01 1,006.02 1,005.55 1,005.55 55.1K
12:47 1,005.47 1,005.47 1,005.10 1,005.33 43.9K
12:48 1,005.32 1,005.35 1,005.19 1,005.20 33.7K
12:49 1,005.13 1,005.63 1,005.01 1,005.63 79.1K
12:50 1,005.62 1,006.28 1,005.50 1,006.17 85.5K
12:51 1,006.19 1,007.43 1,006.19 1,007.43 48.1K
12:52 1,007.20 1,007.79 1,007.20 1,007.74 74.1K
12:53 1,007.72 1,008.24 1,007.68 1,008.24 59.3K
12:54 1,008.22 1,008.28 1,007.96 1,008.28 46.9K
12:55 1,008.30 1,008.31 1,007.64 1,007.64 82.5K
12:56 1,007.66 1,008.20 1,007.66 1,008.20 69.6K
12:57 1,008.18 1,008.19 1,008.00 1,008.05 39.6K
12:58 1,008.03 1,008.08 1,007.71 1,007.84 55.0K
12:59 1,007.87 1,007.87 1,007.62 1,007.62 46.1K
13:00 1,007.60 1,007.62 1,007.39 1,007.62 74.1K
13:01 1,007.69 1,008.05 1,007.68 1,007.90 81.6K
13:02 1,007.99 1,007.99 1,007.57 1,007.57 47.9K
13:03 1,007.65 1,007.65 1,007.07 1,007.07 67.2K
13:04 1,006.98 1,006.98 1,006.01 1,006.03 49.2K
13:05 1,006.30 1,006.45 1,006.08 1,006.28 56.0K
13:06 1,006.29 1,006.62 1,006.29 1,006.48 37.9K
13:07 1,006.52 1,006.96 1,006.36 1,006.96 62.6K
13:08 1,006.95 1,006.96 1,006.59 1,006.71 29.5K
13:09 1,006.49 1,006.49 1,006.04 1,006.25 66.4K
13:10 1,006.35 1,006.80 1,006.26 1,006.80 42.4K
13:11 1,006.80 1,007.05 1,006.78 1,006.89 46.2K
13:12 1,006.92 1,006.92 1,006.36 1,006.48 30.6K
13:13 1,006.46 1,006.60 1,006.35 1,006.60 40.7K
13:14 1,006.52 1,006.61 1,006.45 1,006.45 30.7K
13:15 1,006.42 1,006.77 1,006.33 1,006.70 70.8K
13:16 1,006.76 1,006.80 1,006.22 1,006.23 96.9K
13:17 1,006.19 1,006.29 1,006.11 1,006.26 55.3K
13:18 1,006.34 1,006.67 1,006.33 1,006.56 58.8K
13:19 1,006.59 1,006.68 1,006.50 1,006.68 41.3K
13:20 1,006.61 1,006.61 1,006.43 1,006.43 36.9K
13:21 1,006.46 1,006.62 1,006.32 1,006.61 62.9K
13:22 1,006.55 1,006.81 1,006.55 1,006.81 43.1K
13:23 1,006.84 1,007.30 1,006.82 1,007.21 50.4K
13:24 1,007.19 1,007.61 1,007.17 1,007.61 38.7K
13:25 1,007.55 1,007.71 1,007.48 1,007.68 64.8K
13:26 1,007.69 1,007.97 1,007.69 1,007.95 72.1K
13:27 1,007.97 1,008.75 1,007.97 1,008.73 46.1K
13:28 1,008.76 1,008.93 1,008.69 1,008.93 59.0K
13:29 1,008.96 1,009.56 1,008.96 1,009.12 110.1K
13:30 1,009.21 1,009.21 1,008.95 1,009.00 50.7K
13:31 1,009.24 1,009.30 1,008.91 1,008.92 57.6K
13:32 1,008.94 1,009.39 1,008.94 1,009.39 70.0K
13:33 1,009.68 1,009.93 1,009.67 1,009.80 55.6K
13:34 1,009.72 1,009.80 1,009.32 1,009.41 60.2K
13:35 1,009.48 1,009.62 1,009.40 1,009.62 66.2K
13:36 1,009.64 1,010.22 1,009.64 1,010.22 92.4K
13:37 1,010.45 1,010.66 1,010.45 1,010.61 56.4K
13:38 1,010.61 1,011.11 1,010.61 1,011.11 92.7K
13:39 1,011.11 1,011.57 1,011.11 1,011.48 86.0K
13:40 1,011.50 1,011.84 1,011.50 1,011.84 66.1K
13:41 1,011.87 1,012.11 1,011.85 1,012.08 43.8K
13:42 1,012.13 1,012.16 1,011.87 1,012.16 62.0K
13:43 1,012.19 1,012.23 1,012.00 1,012.10 81.3K
13:44 1,012.17 1,012.35 1,012.16 1,012.35 64.9K
13:45 1,012.44 1,012.96 1,012.44 1,012.79 69.1K
13:46 1,012.86 1,012.86 1,012.41 1,012.41 60.6K
13:47 1,012.39 1,012.82 1,012.32 1,012.82 75.6K
13:48 1,012.83 1,013.31 1,012.81 1,013.27 72.1K
13:49 1,013.33 1,013.45 1,013.24 1,013.35 61.8K
13:50 1,013.38 1,013.47 1,012.79 1,012.79 91.2K
13:51 1,012.74 1,012.74 1,012.26 1,012.26 74.0K
13:52 1,012.22 1,012.67 1,012.16 1,012.30 57.5K
13:53 1,012.31 1,012.31 1,012.12 1,012.29 98.4K
13:54 1,012.25 1,012.39 1,012.25 1,012.39 41.9K
13:55 1,012.42 1,012.66 1,012.39 1,012.66 78.1K
13:56 1,012.64 1,012.89 1,012.41 1,012.89 71.5K
13:57 1,012.91 1,013.01 1,012.74 1,013.01 43.0K
13:58 1,013.01 1,013.46 1,013.01 1,013.34 40.9K
13:59 1,013.40 1,013.64 1,013.15 1,013.15 86.5K
14:00 1,013.14 1,013.15 1,012.52 1,012.52 91.1K
14:01 1,012.51 1,012.59 1,012.17 1,012.26 77.8K
14:02 1,012.19 1,012.19 1,011.30 1,011.49 109.9K
14:03 1,011.63 1,011.82 1,011.23 1,011.82 86.5K
14:04 1,011.82 1,011.96 1,011.73 1,011.73 80.4K
14:05 1,011.72 1,011.96 1,011.11 1,011.11 123.9K
14:06 1,010.42 1,010.42 1,009.70 1,009.80 170.0K
14:07 1,009.78 1,010.25 1,009.78 1,010.14 128.1K
14:08 1,010.06 1,010.24 1,010.06 1,010.11 74.9K
14:09 1,010.11 1,010.13 1,009.88 1,009.88 83.2K
14:10 1,009.74 1,009.74 1,009.08 1,009.12 142.5K
14:11 1,008.90 1,008.96 1,008.81 1,008.86 107.5K
14:12 1,008.87 1,008.87 1,008.56 1,008.60 114.3K
14:13 1,008.59 1,008.78 1,008.51 1,008.51 164.7K
14:14 1,008.66 1,008.77 1,008.66 1,008.70 51.7K
14:15 1,008.57 1,008.57 1,007.04 1,007.25 161.0K
14:16 1,007.05 1,007.05 1,006.42 1,006.56 169.3K
14:17 1,006.56 1,006.63 1,006.42 1,006.50 49.0K
14:18 1,006.48 1,006.51 1,006.17 1,006.20 122.8K
14:19 1,006.26 1,006.64 1,006.26 1,006.55 56.1K
14:20 1,006.53 1,006.85 1,006.40 1,006.85 84.9K
14:21 1,006.96 1,007.16 1,006.48 1,006.49 81.5K
14:22 1,006.44 1,006.74 1,006.44 1,006.51 42.6K
14:23 1,006.52 1,006.52 1,006.24 1,006.24 38.0K
14:24 1,006.23 1,006.68 1,006.09 1,006.63 56.3K
14:25 1,006.63 1,006.91 1,006.62 1,006.87 53.7K
14:26 1,006.85 1,006.97 1,006.71 1,006.91 88.2K
14:27 1,006.95 1,007.02 1,006.88 1,006.94 52.5K
14:28 1,006.72 1,006.78 1,006.55 1,006.68 66.8K
14:29 1,006.68 1,006.71 1,006.60 1,006.71 68.3K
14:30 1,006.51 1,006.51 1,006.01 1,006.23 90.9K
14:31 1,006.17 1,006.37 1,005.99 1,006.36 116.1K
14:32 1,006.32 1,006.94 1,006.32 1,006.82 74.2K
14:33 1,006.99 1,007.13 1,006.48 1,006.50 63.0K
14:34 1,006.52 1,006.56 1,006.47 1,006.56 42.7K
14:35 1,006.54 1,006.58 1,006.23 1,006.31 51.4K
14:36 1,006.20 1,006.35 1,006.13 1,006.28 55.1K
14:37 1,006.26 1,006.56 1,006.16 1,006.56 58.5K
14:38 1,006.43 1,006.66 1,006.43 1,006.66 42.0K
14:39 1,006.99 1,007.35 1,006.91 1,006.94 71.1K
14:40 1,006.84 1,006.84 1,006.47 1,006.47 49.9K
14:41 1,006.55 1,006.65 1,006.53 1,006.53 32.6K
14:42 1,006.64 1,007.18 1,006.62 1,007.18 39.1K
14:43 1,007.31 1,007.64 1,007.27 1,007.30 71.9K
14:44 1,007.37 1,007.46 1,006.87 1,006.87 123.7K
14:45 1,007.01 1,007.45 1,007.01 1,007.45 62.4K
14:46 1,007.45 1,007.86 1,006.88 1,006.88 116.7K
14:47 1,006.59 1,006.59 1,006.20 1,006.20 54.3K
14:48 1,006.04 1,006.04 1,005.63 1,005.72 69.2K
14:49 1,005.99 1,006.26 1,005.99 1,006.26 52.3K
14:50 1,006.22 1,006.30 1,005.72 1,005.72 73.9K
14:51 1,005.25 1,005.49 1,005.25 1,005.31 53.9K
14:52 1,005.19 1,005.19 1,004.83 1,005.11 60.9K
14:53 1,005.11 1,005.38 1,004.97 1,005.38 67.6K
14:54 1,005.41 1,005.41 1,005.20 1,005.37 41.0K
14:55 1,005.29 1,005.40 1,005.07 1,005.07 67.0K
14:56 1,005.07 1,005.32 1,005.07 1,005.32 59.9K
14:57 1,005.54 1,006.44 1,005.54 1,006.43 93.3K
14:58 1,006.45 1,006.74 1,006.45 1,006.74 39.2K
14:59 1,006.67 1,006.72 1,006.48 1,006.48 70.1K
15:00 1,006.43 1,006.68 1,006.31 1,006.61 91.0K
15:01 1,006.48 1,006.70 1,006.37 1,006.62 68.2K
15:02 1,006.64 1,006.81 1,006.47 1,006.81 38.8K
15:03 1,006.86 1,007.04 1,006.86 1,006.92 77.4K
15:04 1,006.93 1,007.12 1,006.71 1,007.12 73.9K
15:05 1,007.28 1,007.41 1,007.01 1,007.03 75.1K
15:06 1,007.11 1,007.16 1,007.07 1,007.07 55.6K
15:07 1,007.09 1,007.09 1,007.00 1,007.00 81.6K
15:08 1,006.89 1,006.89 1,006.71 1,006.74 79.8K
15:09 1,006.58 1,006.95 1,006.56 1,006.85 66.4K
15:10 1,006.81 1,006.91 1,006.57 1,006.91 82.1K
15:11 1,007.02 1,007.40 1,007.02 1,007.40 86.8K
15:12 1,007.38 1,007.42 1,006.82 1,007.03 98.2K
15:13 1,007.03 1,007.03 1,006.37 1,006.37 114.9K
15:14 1,006.33 1,006.94 1,006.31 1,006.85 103.6K
15:15 1,006.81 1,007.21 1,006.79 1,007.00 128.0K
15:16 1,006.95 1,006.95 1,006.11 1,006.17 92.8K
15:17 1,006.00 1,006.13 1,005.95 1,006.02 65.6K
15:18 1,006.01 1,006.77 1,006.01 1,006.61 87.6K
15:19 1,006.67 1,006.89 1,006.57 1,006.89 126.5K
15:20 1,006.92 1,007.33 1,006.92 1,007.31 66.8K
15:21 1,007.27 1,007.51 1,007.27 1,007.40 82.4K
15:22 1,007.38 1,007.38 1,007.13 1,007.35 98.8K
15:23 1,007.36 1,007.71 1,007.36 1,007.67 83.6K
15:24 1,007.70 1,007.84 1,007.62 1,007.70 78.7K
15:25 1,007.67 1,007.69 1,007.07 1,007.07 103.5K
15:26 1,006.95 1,007.24 1,006.37 1,007.24 133.5K
15:27 1,007.26 1,007.81 1,007.26 1,007.78 104.4K
15:28 1,007.79 1,007.80 1,007.52 1,007.64 68.6K
15:29 1,007.62 1,007.62 1,007.27 1,007.45 102.5K
15:30 1,007.44 1,007.44 1,007.11 1,007.25 132.1K
15:31 1,007.26 1,007.33 1,007.18 1,007.23 119.2K
15:32 1,007.17 1,007.59 1,007.04 1,007.35 129.5K
15:33 1,007.30 1,007.53 1,007.24 1,007.53 114.2K
15:34 1,007.51 1,007.58 1,006.71 1,006.76 123.2K
15:35 1,006.92 1,006.92 1,006.65 1,006.65 213.0K
15:36 1,006.59 1,006.70 1,006.37 1,006.63 116.6K
15:37 1,006.51 1,006.77 1,006.51 1,006.62 100.5K
15:38 1,006.62 1,006.77 1,006.53 1,006.71 138.4K
15:39 1,006.72 1,006.85 1,006.69 1,006.85 115.1K
15:40 1,006.80 1,006.80 1,006.47 1,006.65 146.8K
15:41 1,006.65 1,006.69 1,006.30 1,006.37 166.1K
15:42 1,006.33 1,006.77 1,006.33 1,006.73 128.5K
15:43 1,006.74 1,006.74 1,006.50 1,006.54 155.4K
15:44 1,006.64 1,006.67 1,006.11 1,006.11 161.7K
15:45 1,006.28 1,006.62 1,006.26 1,006.41 188.5K
15:46 1,006.28 1,006.42 1,005.94 1,006.33 173.6K
15:47 1,006.25 1,006.78 1,006.25 1,006.78 513.1K
15:48 1,006.79 1,006.89 1,006.57 1,006.61 190.4K
15:49 1,006.55 1,006.79 1,006.54 1,006.71 195.4K
15:50 1,006.36 1,006.36 1,005.70 1,006.05 306.0K
15:51 1,006.02 1,006.13 1,005.76 1,005.81 247.9K
15:52 1,005.75 1,005.84 1,004.62 1,004.94 287.2K
15:53 1,004.86 1,004.93 1,004.66 1,004.83 258.9K
15:54 1,004.86 1,005.43 1,004.86 1,005.42 383.2K
15:55 1,005.16 1,005.89 1,005.16 1,005.89 439.6K
15:56 1,005.67 1,005.71 1,004.76 1,004.85 462.4K
15:57 1,005.02 1,005.02 1,004.51 1,004.75 564.1K
15:58 1,004.75 1,005.43 1,004.75 1,004.85 803.7K
15:59 1,004.81 1,004.81 1,004.14 1,004.29 8,049.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし