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
09:30 997.87 1,002.54 997.87 1,001.17 871.6K
09:31 1,000.77 1,001.17 1,000.27 1,001.13 271.9K
09:32 1,001.16 1,001.56 1,000.87 1,000.92 163.2K
09:33 1,000.54 1,000.54 998.33 999.70 188.0K
09:34 999.73 1,000.22 998.84 999.80 118.3K
09:35 999.11 999.74 998.71 998.81 209.5K
09:36 998.73 998.81 997.93 998.44 138.6K
09:37 998.46 999.41 998.45 999.15 372.3K
09:38 999.22 999.22 998.01 998.01 249.5K
09:39 998.10 998.50 998.09 998.47 188.1K
09:40 998.62 998.85 998.37 998.85 172.8K
09:41 998.59 998.74 998.49 998.69 116.1K
09:42 998.50 1,000.34 998.50 1,000.31 145.5K
09:43 1,000.58 1,000.87 999.92 999.93 181.1K
09:44 1,000.02 1,000.78 1,000.02 1,000.78 184.8K
09:45 1,000.68 1,002.63 1,000.68 1,002.63 225.3K
09:46 1,002.38 1,002.38 1,001.92 1,001.94 132.3K
09:47 1,001.64 1,002.43 1,001.64 1,002.43 131.5K
09:48 1,002.44 1,002.80 1,002.11 1,002.64 101.2K
09:49 1,002.47 1,002.65 1,002.23 1,002.27 108.4K
09:50 1,002.30 1,002.44 1,002.20 1,002.29 148.7K
09:51 1,002.44 1,002.49 1,001.75 1,001.75 211.2K
09:52 1,001.69 1,001.75 1,000.42 1,000.47 157.3K
09:53 1,000.46 1,001.50 1,000.40 1,001.40 113.3K
09:54 1,001.50 1,001.50 999.52 1,000.30 175.6K
09:55 1,000.25 1,000.45 999.75 1,000.37 103.7K
09:56 1,000.26 1,000.32 999.90 999.90 130.0K
09:57 999.76 999.76 998.94 999.32 367.7K
09:58 999.63 999.63 998.94 999.11 96.4K
09:59 999.18 999.30 998.40 998.40 71.5K
10:00 998.67 999.70 997.83 999.70 225.1K
10:01 999.78 999.78 999.18 999.29 109.1K
10:02 999.02 999.15 998.65 998.74 97.6K
10:03 999.06 1,000.51 999.06 1,000.51 218.9K
10:04 1,000.78 1,001.84 1,000.78 1,001.84 152.3K
10:05 1,002.00 1,002.26 1,001.88 1,001.98 130.4K
10:06 1,002.01 1,002.87 1,001.84 1,002.70 224.2K
10:07 1,002.70 1,002.70 1,001.76 1,002.06 113.2K
10:08 1,002.12 1,002.42 1,002.12 1,002.42 118.0K
10:09 1,002.50 1,003.99 1,002.50 1,003.99 101.9K
10:10 1,004.07 1,004.95 1,004.07 1,004.95 115.5K
10:11 1,005.02 1,005.22 1,004.74 1,004.74 114.8K
10:12 1,004.79 1,005.19 1,004.72 1,004.72 191.8K
10:13 1,004.69 1,005.41 1,004.69 1,005.41 112.0K
10:14 1,005.42 1,005.77 1,005.28 1,005.28 86.6K
10:15 1,005.36 1,005.36 1,004.29 1,004.34 187.3K
10:16 1,004.33 1,004.44 1,003.98 1,004.04 121.5K
10:17 1,003.99 1,004.42 1,003.85 1,004.33 81.1K
10:18 1,004.24 1,004.45 1,004.24 1,004.45 114.5K
10:19 1,004.59 1,004.74 1,004.49 1,004.58 132.3K
10:20 1,004.54 1,004.54 1,003.23 1,003.67 149.3K
10:21 1,003.69 1,003.94 1,002.15 1,002.15 140.3K
10:22 1,002.00 1,003.07 1,001.96 1,003.06 114.9K
10:23 1,002.87 1,003.20 1,002.83 1,002.83 113.8K
10:24 1,002.82 1,003.06 1,002.82 1,002.86 113.6K
10:25 1,002.86 1,002.88 1,002.37 1,002.49 134.6K
10:26 1,002.51 1,002.62 1,002.25 1,002.49 108.8K
10:27 1,002.59 1,002.84 1,002.54 1,002.84 112.2K
10:28 1,002.88 1,002.94 1,002.52 1,002.79 100.3K
10:29 1,002.88 1,003.37 1,002.88 1,003.02 59.9K
10:30 1,003.02 1,003.09 1,002.52 1,003.04 78.5K
10:31 1,003.05 1,003.60 1,003.05 1,003.56 68.0K
10:32 1,003.57 1,003.67 1,003.26 1,003.56 80.0K
10:33 1,003.60 1,004.29 1,003.60 1,004.29 118.3K
10:34 1,004.24 1,004.24 1,002.93 1,002.93 379.8K
10:35 1,002.90 1,002.95 1,002.72 1,002.94 67.6K
10:36 1,002.92 1,003.43 1,002.92 1,003.43 167.0K
10:37 1,003.83 1,003.83 1,003.58 1,003.62 129.9K
10:38 1,003.63 1,003.63 1,003.12 1,003.12 75.4K
10:39 1,003.21 1,003.21 1,002.80 1,002.93 44.8K
10:40 1,002.97 1,003.31 1,002.97 1,003.07 83.9K
10:41 1,003.13 1,003.18 1,002.32 1,002.32 91.9K
10:42 1,002.32 1,002.32 1,001.17 1,001.48 62.0K
10:43 1,001.59 1,002.94 1,001.59 1,002.94 102.7K
10:44 1,002.95 1,002.95 1,002.75 1,002.87 81.8K
10:45 1,002.78 1,002.86 1,002.46 1,002.48 102.5K
10:46 1,002.47 1,003.38 1,002.44 1,003.38 62.0K
10:47 1,003.26 1,003.27 1,002.45 1,002.66 67.4K
10:48 1,002.62 1,002.62 1,002.37 1,002.58 61.1K
10:49 1,002.56 1,002.59 1,001.98 1,002.58 131.7K
10:50 1,002.55 1,002.60 1,001.95 1,002.33 80.5K
10:51 1,002.41 1,002.89 1,002.41 1,002.42 85.8K
10:52 1,002.29 1,002.98 1,002.29 1,002.98 107.2K
10:53 1,002.86 1,002.93 1,002.75 1,002.92 171.4K
10:54 1,002.99 1,003.13 1,002.89 1,002.89 121.1K
10:55 1,002.91 1,002.91 1,002.04 1,002.22 86.8K
10:56 1,002.55 1,002.58 1,002.16 1,002.58 71.4K
10:57 1,002.57 1,002.67 1,002.50 1,002.58 98.5K
10:58 1,002.57 1,002.57 1,002.21 1,002.27 91.5K
10:59 1,002.31 1,002.36 1,002.19 1,002.28 328.0K
11:00 1,002.41 1,002.41 1,001.73 1,001.73 324.7K
11:01 1,001.69 1,001.69 1,001.34 1,001.46 103.8K
11:02 1,001.38 1,001.90 1,001.38 1,001.90 78.1K
11:03 1,001.89 1,002.18 1,001.89 1,002.13 103.4K
11:04 1,002.12 1,002.20 1,001.98 1,001.98 93.0K
11:05 1,001.93 1,001.98 1,001.76 1,001.98 89.4K
11:06 1,001.95 1,002.28 1,001.89 1,002.09 117.5K
11:07 1,002.15 1,002.15 1,001.26 1,001.33 95.0K
11:08 1,001.44 1,002.06 1,001.44 1,001.92 257.1K
11:09 1,001.82 1,002.31 1,001.82 1,002.09 85.0K
11:10 1,002.00 1,002.03 1,001.93 1,001.93 86.3K
11:11 1,001.80 1,001.84 1,001.07 1,001.21 158.0K
11:12 1,001.18 1,001.57 1,001.15 1,001.34 96.9K
11:13 1,001.35 1,001.40 1,001.26 1,001.40 73.3K
11:14 1,001.40 1,002.07 1,001.31 1,002.07 108.3K
11:15 1,002.17 1,002.58 1,002.17 1,002.57 74.0K
11:16 1,002.57 1,002.57 1,002.30 1,002.40 138.6K
11:17 1,002.41 1,002.41 1,001.77 1,001.79 115.2K
11:18 1,001.83 1,002.51 1,001.83 1,002.47 115.8K
11:19 1,002.45 1,002.47 1,001.93 1,001.93 263.7K
11:20 1,001.91 1,001.94 1,001.11 1,001.12 174.4K
11:21 1,001.09 1,001.09 1,000.77 1,000.77 78.1K
11:22 1,000.80 1,000.95 1,000.10 1,000.17 151.6K
11:23 1,000.15 1,000.71 1,000.01 1,000.49 88.9K
11:24 1,000.47 1,000.91 1,000.45 1,000.90 94.5K
11:25 1,000.80 1,000.97 1,000.71 1,000.97 96.0K
11:26 1,000.94 1,001.08 1,000.63 1,000.65 150.4K
11:27 1,000.48 1,000.48 1,000.33 1,000.36 112.1K
11:28 1,000.81 1,001.37 1,000.81 1,001.37 59.4K
11:29 1,001.24 1,001.24 1,000.39 1,000.39 208.3K
11:30 1,000.15 1,000.30 999.64 999.64 95.5K
11:31 999.57 999.74 999.57 999.67 68.2K
11:32 999.71 999.74 998.43 998.44 68.1K
11:33 998.40 998.57 997.87 998.45 82.3K
11:34 998.44 998.80 998.16 998.39 73.9K
11:35 998.92 999.12 998.44 998.63 90.2K
11:36 997.88 997.96 997.48 997.94 77.9K
11:37 997.87 997.87 996.91 997.30 95.2K
11:38 997.30 997.30 996.97 997.15 58.1K
11:39 997.01 997.01 996.46 996.84 102.4K
11:40 996.78 996.78 996.66 996.77 95.0K
11:41 996.58 996.99 996.58 996.85 96.7K
11:42 996.81 997.55 996.80 997.19 38.4K
11:43 997.21 997.29 997.03 997.05 72.2K
11:44 997.07 997.27 997.02 997.27 55.1K
11:45 997.26 997.90 997.05 997.85 70.2K
11:46 997.86 998.56 997.84 998.56 84.8K
11:47 998.54 998.91 998.46 998.85 67.2K
11:48 999.17 999.68 999.17 999.68 59.3K
11:49 999.69 999.91 999.68 999.91 49.2K
11:50 999.92 1,000.33 999.86 1,000.26 60.1K
11:51 1,000.26 1,000.34 999.68 999.68 61.7K
11:52 999.74 999.74 999.55 999.71 120.9K
11:53 999.70 1,000.07 999.70 1,000.07 62.4K
11:54 1,000.05 1,000.12 1,000.00 1,000.12 54.3K
11:55 1,000.08 1,000.88 999.83 1,000.88 101.6K
11:56 1,000.90 1,001.51 1,000.90 1,001.27 59.4K
11:57 1,001.21 1,001.27 1,001.10 1,001.26 67.6K
11:58 1,001.24 1,001.41 1,001.24 1,001.38 43.5K
11:59 1,001.38 1,001.38 1,000.97 1,000.98 59.8K
12:00 1,000.92 1,001.20 1,000.92 1,001.01 41.1K
12:01 1,001.00 1,001.08 1,000.67 1,000.80 54.5K
12:02 1,000.77 1,001.14 1,000.77 1,001.03 41.2K
12:03 1,001.17 1,001.29 1,001.16 1,001.29 55.3K
12:04 1,001.29 1,001.38 1,001.11 1,001.34 72.1K
12:05 1,001.36 1,001.37 1,001.14 1,001.34 53.6K
12:06 1,001.44 1,001.44 1,001.01 1,001.22 34.4K
12:07 1,001.15 1,001.15 1,000.58 1,000.82 50.6K
12:08 1,000.94 1,001.04 1,000.86 1,000.96 42.5K
12:09 1,000.74 1,000.74 1,000.39 1,000.59 62.2K
12:10 1,000.60 1,000.89 1,000.58 1,000.83 58.4K
12:11 1,000.83 1,001.06 1,000.83 1,001.06 44.5K
12:12 1,001.09 1,001.09 1,000.78 1,000.82 55.0K
12:13 1,000.81 1,000.81 1,000.08 1,000.45 69.8K
12:14 1,000.40 1,000.54 1,000.40 1,000.42 50.2K
12:15 1,000.46 1,000.70 1,000.42 1,000.70 242.0K
12:16 1,000.70 1,001.74 1,000.58 1,001.73 199.0K
12:17 1,001.77 1,001.83 1,001.55 1,001.55 72.4K
12:18 1,001.57 1,001.58 1,001.21 1,001.21 112.4K
12:19 1,001.10 1,001.19 1,001.10 1,001.13 70.5K
12:20 1,001.13 1,001.18 1,000.90 1,000.90 51.7K
12:21 1,000.93 1,000.93 1,000.17 1,000.17 56.9K
12:22 1,000.15 1,000.16 999.73 999.75 34.6K
12:23 1,000.04 1,000.04 999.75 999.79 74.5K
12:24 999.68 999.95 999.66 999.95 51.9K
12:25 999.92 1,000.02 999.84 1,000.02 47.5K
12:26 1,000.02 1,000.02 999.34 999.47 57.0K
12:27 999.56 999.65 999.46 999.48 34.8K
12:28 999.45 999.46 998.99 999.00 36.5K
12:29 998.82 999.25 998.78 999.25 58.2K
12:30 999.22 999.30 999.07 999.15 34.1K
12:31 999.15 999.36 999.15 999.33 48.4K
12:32 999.24 999.24 998.96 999.01 56.0K
12:33 999.13 999.16 998.78 998.78 43.2K
12:34 998.59 998.90 998.59 998.89 32.2K
12:35 998.92 999.34 998.89 999.34 55.7K
12:36 999.32 999.69 999.32 999.52 52.8K
12:37 999.56 999.61 999.05 999.05 37.2K
12:38 998.86 999.07 998.73 999.07 50.8K
12:39 999.07 999.20 998.97 999.00 38.3K
12:40 999.01 999.14 998.87 999.14 49.6K
12:41 999.19 999.35 999.19 999.29 51.2K
12:42 999.24 999.24 999.08 999.16 24.5K
12:43 999.19 999.19 998.93 998.94 40.8K
12:44 998.80 998.80 998.53 998.53 56.2K
12:45 998.56 998.96 998.36 998.96 29.3K
12:46 998.84 998.88 998.68 998.75 141.6K
12:47 998.72 998.80 998.22 998.22 38.9K
12:48 998.22 998.29 998.04 998.12 46.2K
12:49 998.12 998.13 997.80 997.80 69.0K
12:50 997.81 997.81 997.63 997.63 54.3K
12:51 997.63 997.63 997.36 997.44 40.9K
12:52 997.41 997.41 996.83 996.86 54.4K
12:53 996.68 996.79 996.21 996.24 51.5K
12:54 996.24 996.24 995.91 996.00 65.6K
12:55 996.14 996.93 996.14 996.93 63.3K
12:56 996.90 996.90 996.70 996.70 35.6K
12:57 996.63 996.63 996.42 996.55 35.0K
12:58 996.51 996.54 996.41 996.54 50.1K
12:59 996.58 996.58 995.92 995.92 73.7K
13:00 995.93 995.95 995.66 995.66 46.9K
13:01 995.66 995.66 994.96 995.08 74.5K
13:02 995.09 995.21 995.09 995.13 55.1K
13:03 995.13 995.98 995.13 995.96 89.0K
13:04 995.97 996.28 995.95 996.26 57.3K
13:05 996.23 996.40 996.10 996.10 40.0K
13:06 996.09 996.30 996.06 996.25 54.7K
13:07 996.19 996.19 995.78 996.08 46.6K
13:08 996.04 996.11 995.75 995.83 33.4K
13:09 995.86 996.21 995.85 996.20 60.8K
13:10 996.15 996.15 995.72 995.72 67.7K
13:11 995.44 995.44 994.97 994.97 55.7K
13:12 994.99 995.50 994.96 995.49 40.2K
13:13 995.50 995.56 995.17 995.23 50.7K
13:14 995.25 995.28 994.88 994.88 42.4K
13:15 994.90 994.90 994.73 994.78 32.3K
13:16 994.61 994.61 994.39 994.39 54.8K
13:17 994.40 994.67 994.39 994.67 35.6K
13:18 994.66 994.83 994.43 994.43 74.0K
13:19 994.40 994.42 994.22 994.30 61.5K
13:20 994.61 994.78 994.59 994.76 36.1K
13:21 994.77 994.78 994.52 994.54 36.2K
13:22 994.68 996.11 994.68 996.10 88.8K
13:23 996.02 996.04 996.00 996.03 93.5K
13:24 996.08 996.08 995.97 995.97 39.7K
13:25 995.94 996.00 995.93 995.99 47.6K
13:26 996.00 996.04 995.96 995.99 41.5K
13:27 996.09 996.35 996.09 996.22 29.9K
13:28 996.31 996.76 996.31 996.71 25.6K
13:29 996.75 996.77 996.66 996.70 40.8K
13:30 996.79 996.93 996.75 996.93 56.9K
13:31 996.92 997.66 996.92 997.58 45.1K
13:32 997.83 997.88 997.50 997.50 32.8K
13:33 997.57 997.69 997.51 997.69 34.5K
13:34 997.62 997.69 997.31 997.31 35.3K
13:35 997.32 997.63 997.30 997.44 62.5K
13:36 997.38 997.38 997.27 997.27 43.6K
13:37 997.23 997.30 996.80 996.99 46.6K
13:38 997.07 997.27 996.91 997.27 44.8K
13:39 997.29 997.37 997.21 997.21 37.2K
13:40 997.21 997.77 997.20 997.77 67.6K
13:41 998.33 998.37 998.15 998.37 49.3K
13:42 998.39 998.52 998.39 998.52 44.3K
13:43 998.52 998.61 998.49 998.61 32.7K
13:44 998.63 999.01 998.63 998.88 43.9K
13:45 998.86 998.96 998.83 998.91 34.1K
13:46 998.96 998.97 998.67 998.79 55.9K
13:47 998.59 998.77 998.45 998.77 55.1K
13:48 998.77 998.91 998.76 998.90 41.8K
13:49 999.08 999.12 998.91 998.91 47.8K
13:50 999.00 999.00 998.85 998.85 40.1K
13:51 998.91 998.91 998.67 998.82 39.4K
13:52 998.83 998.90 998.80 998.90 30.4K
13:53 998.89 998.89 998.70 998.70 44.9K
13:54 998.69 998.80 998.69 998.80 32.9K
13:55 998.87 998.87 998.76 998.82 106.0K
13:56 998.82 998.95 998.82 998.95 65.4K
13:57 998.94 999.11 998.93 999.06 42.5K
13:58 999.08 999.37 999.07 999.21 60.5K
13:59 999.17 999.20 998.90 998.90 45.7K
14:00 998.90 999.45 998.90 999.38 69.6K
14:01 999.47 999.51 999.34 999.51 79.1K
14:02 999.51 999.57 999.40 999.54 78.9K
14:03 999.40 999.61 999.35 999.58 104.2K
14:04 999.65 999.65 999.29 999.29 76.4K
14:05 999.36 999.37 999.23 999.36 43.5K
14:06 999.35 999.35 998.73 999.07 90.0K
14:07 999.15 999.20 999.08 999.11 47.6K
14:08 999.13 999.35 999.12 999.34 42.0K
14:09 999.34 999.49 999.15 999.45 50.0K
14:10 999.45 999.47 999.28 999.35 59.0K
14:11 999.35 999.51 999.35 999.51 46.9K
14:12 999.45 999.50 999.38 999.50 42.0K
14:13 999.46 999.46 999.12 999.24 70.7K
14:14 999.25 999.47 998.91 999.06 56.7K
14:15 998.99 998.99 998.77 998.77 107.0K
14:16 998.79 999.15 998.79 999.15 57.5K
14:17 999.17 999.51 999.17 999.30 62.1K
14:18 999.28 999.39 999.25 999.32 93.7K
14:19 999.33 999.55 999.27 999.50 37.1K
14:20 999.53 999.62 999.35 999.42 76.9K
14:21 999.51 999.66 999.51 999.66 34.5K
14:22 999.67 999.67 999.43 999.43 52.4K
14:23 999.47 999.60 999.46 999.60 57.3K
14:24 999.67 999.67 999.44 999.44 74.9K
14:25 999.44 999.59 999.27 999.27 46.6K
14:26 999.15 999.15 998.73 999.00 77.3K
14:27 999.00 999.90 999.00 999.90 48.1K
14:28 999.92 999.92 999.63 999.67 47.0K
14:29 999.56 999.73 999.56 999.72 55.8K
14:30 999.70 1,000.22 999.70 1,000.16 101.3K
14:31 1,000.16 1,000.46 1,000.16 1,000.25 82.9K
14:32 1,000.25 1,000.26 1,000.05 1,000.05 46.1K
14:33 1,000.02 1,000.06 999.89 999.96 64.1K
14:34 999.94 999.95 999.87 999.87 32.2K
14:35 999.86 1,000.08 999.86 1,000.05 74.2K
14:36 1,000.02 1,000.02 999.94 1,000.00 64.9K
14:37 999.98 1,000.06 999.84 999.90 49.9K
14:38 999.90 999.90 999.74 999.75 71.0K
14:39 999.79 999.79 999.65 999.67 49.2K
14:40 999.68 999.90 999.65 999.90 63.4K
14:41 999.89 1,000.22 999.89 1,000.01 58.4K
14:42 999.97 999.97 999.83 999.94 61.4K
14:43 999.92 1,000.02 999.84 1,000.02 56.2K
14:44 1,000.02 1,000.18 999.99 1,000.18 348.4K
14:45 1,000.18 1,000.18 1,000.05 1,000.08 39.4K
14:46 1,000.06 1,000.10 999.94 1,000.00 211.7K
14:47 1,000.02 1,000.09 999.95 1,000.06 79.9K
14:48 1,000.03 1,000.03 999.90 999.93 68.0K
14:49 999.99 1,000.09 999.96 1,000.03 72.2K
14:50 1,000.03 1,000.03 999.84 1,000.01 118.4K
14:51 999.96 999.96 999.83 999.88 65.4K
14:52 999.87 1,000.12 999.87 1,000.12 78.0K
14:53 1,000.12 1,000.37 1,000.05 1,000.37 39.7K
14:54 1,000.37 1,000.37 1,000.14 1,000.15 60.1K
14:55 1,000.16 1,000.27 1,000.10 1,000.10 81.3K
14:56 1,000.11 1,000.39 1,000.06 1,000.33 54.4K
14:57 1,000.33 1,000.33 1,000.08 1,000.17 55.3K
14:58 1,000.17 1,000.27 1,000.14 1,000.27 58.6K
14:59 1,000.27 1,000.27 999.97 999.97 59.2K
15:00 999.98 999.99 999.76 999.81 64.1K
15:01 999.84 999.84 999.55 999.62 71.2K
15:02 999.68 999.85 999.68 999.75 77.0K
15:03 999.70 999.85 999.66 999.85 52.7K
15:04 999.90 1,000.12 999.88 1,000.09 62.8K
15:05 1,000.29 1,000.44 1,000.29 1,000.44 90.1K
15:06 1,000.45 1,000.53 1,000.31 1,000.53 77.9K
15:07 1,000.50 1,000.65 1,000.50 1,000.57 75.6K
15:08 1,000.54 1,000.54 1,000.28 1,000.38 108.4K
15:09 1,000.43 1,000.75 1,000.39 1,000.74 67.0K
15:10 1,000.69 1,000.71 1,000.52 1,000.52 81.0K
15:11 1,000.51 1,000.56 1,000.14 1,000.36 73.9K
15:12 1,000.38 1,000.38 1,000.24 1,000.25 76.5K
15:13 1,000.22 1,000.27 1,000.08 1,000.27 75.7K
15:14 1,000.25 1,000.26 1,000.08 1,000.09 67.1K
15:15 1,000.11 1,000.11 999.86 999.91 87.0K
15:16 1,000.02 1,000.14 999.73 999.73 62.1K
15:17 999.72 999.80 999.68 999.74 86.3K
15:18 999.76 1,000.06 999.76 1,000.06 97.5K
15:19 1,000.09 1,000.72 1,000.09 1,000.72 110.9K
15:20 1,000.78 1,001.05 1,000.78 1,001.04 114.8K
15:21 1,001.01 1,001.20 1,000.96 1,000.99 80.6K
15:22 1,001.01 1,001.04 1,000.93 1,000.98 68.1K
15:23 1,000.82 1,001.29 1,000.82 1,000.88 118.5K
15:24 1,000.79 1,000.86 1,000.70 1,000.86 99.2K
15:25 1,000.88 1,000.91 1,000.69 1,000.69 56.3K
15:26 1,000.68 1,000.69 1,000.54 1,000.54 77.9K
15:27 1,000.53 1,001.08 1,000.53 1,001.06 119.5K
15:28 1,001.07 1,001.11 1,000.73 1,000.73 83.7K
15:29 1,000.79 1,000.82 1,000.71 1,000.71 85.2K
15:30 1,000.60 1,000.61 1,000.45 1,000.50 135.0K
15:31 1,000.50 1,000.54 1,000.34 1,000.34 86.1K
15:32 1,000.31 1,000.31 999.97 1,000.00 115.3K
15:33 999.98 1,000.03 999.91 999.95 86.6K
15:34 1,000.29 1,000.40 1,000.26 1,000.35 80.9K
15:35 1,000.32 1,000.32 999.96 1,000.17 148.0K
15:36 1,000.17 1,000.51 1,000.17 1,000.47 120.3K
15:37 1,000.48 1,000.48 1,000.22 1,000.22 90.6K
15:38 1,000.20 1,000.20 999.72 999.93 136.7K
15:39 999.80 999.95 999.65 999.95 108.7K
15:40 999.91 1,000.18 999.91 1,000.09 149.4K
15:41 1,000.13 1,000.40 1,000.13 1,000.40 82.2K
15:42 1,000.38 1,000.38 999.44 999.57 195.2K
15:43 999.57 999.74 999.57 999.64 89.6K
15:44 999.65 999.80 999.44 999.54 104.0K
15:45 999.56 999.56 998.94 999.04 144.8K
15:46 999.06 999.07 998.84 998.93 294.1K
15:47 999.02 999.06 998.76 998.85 161.9K
15:48 998.84 999.08 998.78 999.04 161.2K
15:49 999.04 999.40 999.01 999.40 174.1K
15:50 999.15 999.48 998.70 999.48 335.2K
15:51 999.40 999.95 999.37 999.93 209.5K
15:52 999.94 1,000.04 999.82 999.92 203.9K
15:53 999.94 999.94 999.64 999.71 219.5K
15:54 999.73 1,000.40 999.59 1,000.40 338.8K
15:55 1,000.48 1,000.48 1,000.10 1,000.33 546.9K
15:56 1,000.35 1,000.35 999.86 999.86 516.7K
15:57 999.86 1,000.20 999.86 1,000.16 540.3K
15:58 1,000.15 1,000.44 1,000.15 1,000.44 705.3K
15:59 1,000.51 1,000.71 1,000.23 1,000.23 6,706.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし