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
09:30 999.45 1,001.86 999.45 1,000.61 624.8K
09:31 1,000.24 1,000.56 998.39 998.85 172.1K
09:32 998.85 1,002.34 998.85 1,002.10 127.5K
09:33 1,002.78 1,003.09 1,001.17 1,002.10 85.9K
09:34 1,002.03 1,003.11 1,002.03 1,003.11 81.3K
09:35 1,002.92 1,003.80 1,002.92 1,003.36 158.6K
09:36 1,003.40 1,003.40 1,002.74 1,002.74 167.5K
09:37 1,002.64 1,002.64 1,001.59 1,002.20 188.9K
09:38 1,002.11 1,002.74 1,002.11 1,002.53 119.3K
09:39 1,002.33 1,002.61 1,002.11 1,002.61 196.1K
09:40 1,002.45 1,002.53 1,002.00 1,002.32 86.2K
09:41 1,002.29 1,003.71 1,002.27 1,003.04 101.1K
09:42 1,002.98 1,003.69 1,002.82 1,003.64 89.8K
09:43 1,003.88 1,004.61 1,003.88 1,004.36 101.0K
09:44 1,004.17 1,004.25 1,001.90 1,002.39 219.5K
09:45 1,002.28 1,003.23 1,002.26 1,002.65 136.2K
09:46 1,002.95 1,004.53 1,002.76 1,004.53 200.9K
09:47 1,004.61 1,004.67 1,004.47 1,004.58 102.0K
09:48 1,004.79 1,004.79 1,004.07 1,004.11 102.6K
09:49 1,004.17 1,004.17 1,003.73 1,003.75 101.9K
09:50 1,003.98 1,003.98 1,002.48 1,002.48 120.8K
09:51 1,002.32 1,002.99 1,002.26 1,002.29 75.1K
09:52 1,002.47 1,003.44 1,002.18 1,003.34 78.6K
09:53 1,002.60 1,003.55 1,002.60 1,003.55 76.1K
09:54 1,003.53 1,004.17 1,003.44 1,004.05 82.9K
09:55 1,004.23 1,004.33 1,003.96 1,004.03 113.9K
09:56 1,004.06 1,004.13 1,003.17 1,003.17 61.7K
09:57 1,003.34 1,003.64 1,003.05 1,003.05 42.6K
09:58 1,002.96 1,002.96 1,001.84 1,002.19 78.9K
09:59 1,001.99 1,002.09 1,001.90 1,001.90 170.6K
10:00 1,002.00 1,002.18 1,001.43 1,001.81 150.2K
10:01 1,001.71 1,002.07 1,001.71 1,001.73 179.6K
10:02 1,001.73 1,003.08 1,001.41 1,003.08 163.7K
10:03 1,003.14 1,003.71 1,002.99 1,002.99 149.8K
10:04 1,002.63 1,003.66 1,002.63 1,003.43 115.9K
10:05 1,003.66 1,004.57 1,003.61 1,004.48 139.0K
10:06 1,004.56 1,005.40 1,004.56 1,005.36 130.3K
10:07 1,005.14 1,006.07 1,005.14 1,005.90 68.9K
10:08 1,005.84 1,007.17 1,005.84 1,007.03 94.1K
10:09 1,006.84 1,006.85 1,006.53 1,006.80 103.2K
10:10 1,006.78 1,006.95 1,006.73 1,006.92 114.4K
10:11 1,006.92 1,006.92 1,005.96 1,006.37 163.8K
10:12 1,006.47 1,006.70 1,006.33 1,006.41 100.9K
10:13 1,006.38 1,007.52 1,006.07 1,007.52 204.7K
10:14 1,007.57 1,007.64 1,006.76 1,006.76 94.8K
10:15 1,006.72 1,007.33 1,006.72 1,007.23 73.7K
10:16 1,007.22 1,007.91 1,007.22 1,007.75 88.4K
10:17 1,007.73 1,008.03 1,007.71 1,008.03 190.1K
10:18 1,008.07 1,008.36 1,007.89 1,007.95 78.9K
10:19 1,007.63 1,008.56 1,007.57 1,008.36 105.5K
10:20 1,008.45 1,009.49 1,008.42 1,009.49 91.9K
10:21 1,009.33 1,009.68 1,009.33 1,009.68 121.5K
10:22 1,009.80 1,009.97 1,009.06 1,009.06 190.0K
10:23 1,009.08 1,009.09 1,008.62 1,008.87 76.2K
10:24 1,009.19 1,009.31 1,009.00 1,009.00 67.1K
10:25 1,008.97 1,008.97 1,008.72 1,008.74 71.6K
10:26 1,008.71 1,008.77 1,008.57 1,008.73 99.1K
10:27 1,008.75 1,009.40 1,008.74 1,009.40 331.3K
10:28 1,009.67 1,010.16 1,009.63 1,010.16 136.0K
10:29 1,009.99 1,010.31 1,009.62 1,010.31 149.2K
10:30 1,010.42 1,011.06 1,010.34 1,011.01 117.3K
10:31 1,011.00 1,011.14 1,010.64 1,010.73 240.8K
10:32 1,010.79 1,011.15 1,010.73 1,010.84 93.6K
10:33 1,011.35 1,011.35 1,010.67 1,010.95 122.1K
10:34 1,010.94 1,010.95 1,010.17 1,010.17 108.4K
10:35 1,010.15 1,010.50 1,010.14 1,010.50 90.4K
10:36 1,010.88 1,010.88 1,010.14 1,010.32 98.8K
10:37 1,010.15 1,010.70 1,010.11 1,010.46 136.2K
10:38 1,010.73 1,010.73 1,010.18 1,010.33 67.8K
10:39 1,009.87 1,010.19 1,009.58 1,010.16 113.7K
10:40 1,010.38 1,010.38 1,010.10 1,010.19 71.2K
10:41 1,010.27 1,010.27 1,009.94 1,009.94 92.7K
10:42 1,009.87 1,009.98 1,009.28 1,009.31 106.5K
10:43 1,009.20 1,009.32 1,008.81 1,008.81 111.4K
10:44 1,008.66 1,009.10 1,008.62 1,008.91 81.3K
10:45 1,009.12 1,009.35 1,009.09 1,009.34 106.0K
10:46 1,009.34 1,009.66 1,009.34 1,009.47 59.3K
10:47 1,009.44 1,010.07 1,009.37 1,010.04 93.1K
10:48 1,010.09 1,010.52 1,010.05 1,010.42 100.8K
10:49 1,010.51 1,010.74 1,010.49 1,010.70 57.2K
10:50 1,010.69 1,011.00 1,010.69 1,011.00 60.1K
10:51 1,010.95 1,010.95 1,010.34 1,010.54 83.8K
10:52 1,010.47 1,011.18 1,010.47 1,011.18 77.6K
10:53 1,011.20 1,011.75 1,011.20 1,011.62 74.0K
10:54 1,011.50 1,012.01 1,011.50 1,011.62 57.0K
10:55 1,011.70 1,011.70 1,010.39 1,010.61 79.9K
10:56 1,010.70 1,011.09 1,010.06 1,010.06 60.3K
10:57 1,009.93 1,010.13 1,009.85 1,010.13 47.8K
10:58 1,010.11 1,010.85 1,010.11 1,010.74 67.7K
10:59 1,010.75 1,010.91 1,010.72 1,010.80 54.8K
11:00 1,010.88 1,010.88 1,010.26 1,010.69 75.2K
11:01 1,010.68 1,010.86 1,010.65 1,010.86 61.2K
11:02 1,010.89 1,010.97 1,010.76 1,010.83 68.2K
11:03 1,010.82 1,011.40 1,010.82 1,011.40 107.0K
11:04 1,011.40 1,011.44 1,011.32 1,011.32 77.3K
11:05 1,011.42 1,011.88 1,011.42 1,011.86 102.2K
11:06 1,011.85 1,011.87 1,011.37 1,011.37 100.0K
11:07 1,011.45 1,011.45 1,011.30 1,011.37 65.4K
11:08 1,011.39 1,011.39 1,010.53 1,010.53 102.7K
11:09 1,010.44 1,010.71 1,010.27 1,010.53 159.4K
11:10 1,010.54 1,010.82 1,010.39 1,010.39 72.2K
11:11 1,010.62 1,010.62 1,010.15 1,010.47 114.3K
11:12 1,010.45 1,010.59 1,010.26 1,010.54 70.2K
11:13 1,010.70 1,010.97 1,010.68 1,010.73 94.8K
11:14 1,010.73 1,010.76 1,010.36 1,010.36 62.9K
11:15 1,010.36 1,010.90 1,010.36 1,010.90 86.1K
11:16 1,010.96 1,011.12 1,010.73 1,010.99 55.3K
11:17 1,011.30 1,011.32 1,011.18 1,011.25 76.6K
11:18 1,011.24 1,011.53 1,011.24 1,011.47 41.0K
11:19 1,011.68 1,011.68 1,010.95 1,011.04 49.7K
11:20 1,011.03 1,011.03 1,010.68 1,010.76 82.6K
11:21 1,010.80 1,010.86 1,010.56 1,010.66 49.7K
11:22 1,010.64 1,010.82 1,010.58 1,010.78 84.8K
11:23 1,010.73 1,010.90 1,010.73 1,010.84 73.9K
11:24 1,010.83 1,010.87 1,010.48 1,010.54 131.3K
11:25 1,010.54 1,010.54 1,010.21 1,010.40 71.2K
11:26 1,010.33 1,010.62 1,010.24 1,010.61 102.6K
11:27 1,010.84 1,010.93 1,010.63 1,010.63 259.2K
11:28 1,010.51 1,010.55 1,009.97 1,009.99 63.1K
11:29 1,009.72 1,009.72 1,008.96 1,008.96 72.7K
11:30 1,009.15 1,009.98 1,009.14 1,009.97 134.6K
11:31 1,009.95 1,010.24 1,009.95 1,010.08 59.1K
11:32 1,009.87 1,010.59 1,009.83 1,010.55 83.7K
11:33 1,010.61 1,010.61 1,010.51 1,010.58 84.3K
11:34 1,010.73 1,011.23 1,010.72 1,011.22 44.3K
11:35 1,011.27 1,011.27 1,010.92 1,011.05 92.9K
11:36 1,011.04 1,011.29 1,011.04 1,011.25 54.1K
11:37 1,011.21 1,011.44 1,011.20 1,011.44 102.5K
11:38 1,011.45 1,011.67 1,011.43 1,011.62 44.4K
11:39 1,011.60 1,012.03 1,011.59 1,011.94 45.5K
11:40 1,011.93 1,011.94 1,011.50 1,011.91 68.2K
11:41 1,012.02 1,012.09 1,011.87 1,012.05 103.6K
11:42 1,012.09 1,012.09 1,011.42 1,011.54 72.9K
11:43 1,011.50 1,011.62 1,011.50 1,011.55 52.8K
11:44 1,011.55 1,011.60 1,011.48 1,011.57 35.3K
11:45 1,011.52 1,011.87 1,011.51 1,011.87 76.0K
11:46 1,011.83 1,011.85 1,011.65 1,011.65 46.3K
11:47 1,011.61 1,011.72 1,011.29 1,011.29 65.3K
11:48 1,011.33 1,011.33 1,011.01 1,011.01 56.5K
11:49 1,011.01 1,011.01 1,010.14 1,010.16 72.5K
11:50 1,010.18 1,010.21 1,010.01 1,010.01 49.2K
11:51 1,010.04 1,010.04 1,009.94 1,010.01 27.5K
11:52 1,010.03 1,010.09 1,009.95 1,010.04 28.8K
11:53 1,009.87 1,009.93 1,009.70 1,009.93 47.1K
11:54 1,009.96 1,010.04 1,009.87 1,010.04 36.3K
11:55 1,010.19 1,010.33 1,010.19 1,010.33 53.3K
11:56 1,010.32 1,010.39 1,010.22 1,010.39 83.8K
11:57 1,010.27 1,010.43 1,010.23 1,010.23 44.9K
11:58 1,010.30 1,010.47 1,010.30 1,010.39 105.3K
11:59 1,010.39 1,010.43 1,010.26 1,010.43 85.8K
12:00 1,010.37 1,010.39 1,010.27 1,010.27 84.1K
12:01 1,010.21 1,010.26 1,009.92 1,009.93 70.3K
12:02 1,009.98 1,010.16 1,009.91 1,010.14 34.5K
12:03 1,010.21 1,010.33 1,010.21 1,010.29 91.9K
12:04 1,010.29 1,010.48 1,010.29 1,010.40 59.3K
12:05 1,010.38 1,010.60 1,010.36 1,010.58 54.0K
12:06 1,010.59 1,010.82 1,010.38 1,010.39 56.1K
12:07 1,010.44 1,010.44 1,010.29 1,010.44 47.1K
12:08 1,010.50 1,010.81 1,010.41 1,010.80 35.4K
12:09 1,010.85 1,010.85 1,010.50 1,010.50 49.3K
12:10 1,010.41 1,010.41 1,010.14 1,010.35 47.1K
12:11 1,010.34 1,010.34 1,009.79 1,009.79 72.4K
12:12 1,009.78 1,009.83 1,009.72 1,009.82 54.8K
12:13 1,009.81 1,009.84 1,009.51 1,009.51 49.1K
12:14 1,009.57 1,009.57 1,009.25 1,009.27 46.2K
12:15 1,009.30 1,009.56 1,009.10 1,009.32 51.3K
12:16 1,009.52 1,009.95 1,009.49 1,009.71 50.2K
12:17 1,009.71 1,009.84 1,009.71 1,009.82 23.8K
12:18 1,009.80 1,009.81 1,009.53 1,009.53 43.6K
12:19 1,009.61 1,009.95 1,009.61 1,009.94 50.0K
12:20 1,009.97 1,010.16 1,009.97 1,010.11 56.3K
12:21 1,010.11 1,010.31 1,010.11 1,010.31 44.3K
12:22 1,010.25 1,010.29 1,010.22 1,010.25 35.2K
12:23 1,010.30 1,010.48 1,010.24 1,010.40 80.6K
12:24 1,010.38 1,010.38 1,010.33 1,010.35 35.7K
12:25 1,010.37 1,010.59 1,010.34 1,010.56 53.3K
12:26 1,010.56 1,010.58 1,010.37 1,010.56 86.4K
12:27 1,010.54 1,010.68 1,010.50 1,010.65 67.4K
12:28 1,010.65 1,010.72 1,010.62 1,010.62 49.0K
12:29 1,010.56 1,010.64 1,010.50 1,010.63 31.8K
12:30 1,010.61 1,010.79 1,010.52 1,010.79 79.0K
12:31 1,010.75 1,010.75 1,010.58 1,010.58 40.7K
12:32 1,010.58 1,010.63 1,010.44 1,010.44 29.3K
12:33 1,010.39 1,010.39 1,010.27 1,010.27 30.8K
12:34 1,010.27 1,010.38 1,010.17 1,010.22 32.1K
12:35 1,010.21 1,010.23 1,010.01 1,010.01 45.4K
12:36 1,010.01 1,010.11 1,009.92 1,009.93 40.6K
12:37 1,009.91 1,010.43 1,009.91 1,010.41 35.2K
12:38 1,010.43 1,010.47 1,010.24 1,010.28 34.2K
12:39 1,010.26 1,010.26 1,009.92 1,009.92 45.1K
12:40 1,009.80 1,009.80 1,009.67 1,009.73 56.3K
12:41 1,009.73 1,009.74 1,009.66 1,009.74 46.8K
12:42 1,009.66 1,009.66 1,009.50 1,009.50 49.1K
12:43 1,009.51 1,009.61 1,009.46 1,009.56 98.1K
12:44 1,009.56 1,009.73 1,009.56 1,009.73 57.8K
12:45 1,009.78 1,010.03 1,009.78 1,010.03 52.5K
12:46 1,010.00 1,010.36 1,010.00 1,010.36 40.3K
12:47 1,010.40 1,010.40 1,010.15 1,010.24 37.1K
12:48 1,010.30 1,010.37 1,010.28 1,010.32 44.9K
12:49 1,010.61 1,010.61 1,010.31 1,010.31 42.6K
12:50 1,010.17 1,010.19 1,010.00 1,010.19 84.0K
12:51 1,010.17 1,010.23 1,010.17 1,010.23 26.8K
12:52 1,010.23 1,010.30 1,010.15 1,010.20 35.0K
12:53 1,010.17 1,010.22 1,010.17 1,010.17 24.0K
12:54 1,010.12 1,010.23 1,010.12 1,010.19 67.0K
12:55 1,010.18 1,010.31 1,010.15 1,010.30 67.9K
12:56 1,010.29 1,010.29 1,010.10 1,010.10 38.1K
12:57 1,010.09 1,010.42 1,010.09 1,010.30 45.1K
12:58 1,010.34 1,010.35 1,010.08 1,010.08 330.3K
12:59 1,010.11 1,010.11 1,009.69 1,009.86 188.3K
13:00 1,009.90 1,010.20 1,009.90 1,009.91 59.4K
13:01 1,009.90 1,009.98 1,009.82 1,009.98 49.0K
13:02 1,009.96 1,010.17 1,009.96 1,010.12 32.8K
13:03 1,010.19 1,010.22 1,009.94 1,009.94 37.2K
13:04 1,009.95 1,009.95 1,009.42 1,009.42 50.9K
13:05 1,009.53 1,009.65 1,009.49 1,009.50 58.9K
13:06 1,009.49 1,009.49 1,009.45 1,009.45 53.3K
13:07 1,009.42 1,009.44 1,009.21 1,009.23 41.5K
13:08 1,009.23 1,009.29 1,009.00 1,009.00 30.1K
13:09 1,009.14 1,009.18 1,008.84 1,008.84 38.4K
13:10 1,008.84 1,008.88 1,008.68 1,008.68 39.7K
13:11 1,008.70 1,008.70 1,008.65 1,008.65 26.6K
13:12 1,008.64 1,008.73 1,008.61 1,008.70 38.4K
13:13 1,008.72 1,008.78 1,008.71 1,008.78 54.1K
13:14 1,008.72 1,008.72 1,008.45 1,008.45 47.7K
13:15 1,008.43 1,008.80 1,008.37 1,008.80 45.0K
13:16 1,008.88 1,009.02 1,008.82 1,009.02 37.2K
13:17 1,009.04 1,009.10 1,008.81 1,008.82 36.9K
13:18 1,008.79 1,008.79 1,008.56 1,008.56 33.1K
13:19 1,008.55 1,008.55 1,007.99 1,007.99 37.6K
13:20 1,007.91 1,007.94 1,007.63 1,007.64 47.4K
13:21 1,007.64 1,007.70 1,007.33 1,007.33 50.2K
13:22 1,007.26 1,007.26 1,007.12 1,007.12 46.1K
13:23 1,007.08 1,007.25 1,007.08 1,007.15 31.4K
13:24 1,007.17 1,007.17 1,006.82 1,006.89 40.7K
13:25 1,006.89 1,007.09 1,006.89 1,007.08 38.3K
13:26 1,007.18 1,007.18 1,006.97 1,007.01 36.3K
13:27 1,006.98 1,007.01 1,006.55 1,006.67 66.6K
13:28 1,006.62 1,006.73 1,006.42 1,006.71 37.1K
13:29 1,006.76 1,006.76 1,006.51 1,006.51 22.0K
13:30 1,006.54 1,006.81 1,006.54 1,006.61 33.9K
13:31 1,006.62 1,007.25 1,006.62 1,007.25 70.1K
13:32 1,007.24 1,007.32 1,007.24 1,007.30 32.6K
13:33 1,007.31 1,007.51 1,007.31 1,007.50 36.8K
13:34 1,007.43 1,007.73 1,007.36 1,007.67 32.7K
13:35 1,007.81 1,007.91 1,007.81 1,007.87 25.2K
13:36 1,007.85 1,007.95 1,007.65 1,007.70 33.3K
13:37 1,007.67 1,007.67 1,007.63 1,007.64 41.9K
13:38 1,007.68 1,007.69 1,007.64 1,007.67 28.4K
13:39 1,007.59 1,007.64 1,007.56 1,007.64 32.9K
13:40 1,007.67 1,007.67 1,007.34 1,007.34 42.4K
13:41 1,007.37 1,007.39 1,007.26 1,007.37 29.6K
13:42 1,007.38 1,007.60 1,007.38 1,007.60 52.2K
13:43 1,007.53 1,007.65 1,007.49 1,007.49 27.5K
13:44 1,007.49 1,007.49 1,007.27 1,007.27 74.3K
13:45 1,007.26 1,007.35 1,007.17 1,007.33 47.9K
13:46 1,007.38 1,007.70 1,007.36 1,007.69 57.1K
13:47 1,007.71 1,007.83 1,007.70 1,007.79 40.8K
13:48 1,007.81 1,007.82 1,007.74 1,007.74 44.1K
13:49 1,007.74 1,007.77 1,007.60 1,007.60 58.8K
13:50 1,007.78 1,007.85 1,007.78 1,007.79 54.4K
13:51 1,007.76 1,007.83 1,007.74 1,007.77 42.4K
13:52 1,007.78 1,007.88 1,007.78 1,007.84 46.2K
13:53 1,007.83 1,008.09 1,007.83 1,008.05 46.0K
13:54 1,008.02 1,008.08 1,007.91 1,007.91 34.0K
13:55 1,007.90 1,008.20 1,007.90 1,008.20 38.6K
13:56 1,008.21 1,008.21 1,007.92 1,007.96 33.1K
13:57 1,007.73 1,007.97 1,007.73 1,007.96 51.7K
13:58 1,007.94 1,007.94 1,007.76 1,007.81 41.0K
13:59 1,007.81 1,007.91 1,007.81 1,007.91 31.8K
14:00 1,007.91 1,008.04 1,007.91 1,007.99 51.7K
14:01 1,008.02 1,008.29 1,007.99 1,008.29 43.5K
14:02 1,008.30 1,008.40 1,008.30 1,008.40 48.7K
14:03 1,008.41 1,008.41 1,007.98 1,008.06 51.4K
14:04 1,008.06 1,008.06 1,007.80 1,007.80 47.3K
14:05 1,007.83 1,008.16 1,007.80 1,008.16 82.3K
14:06 1,008.10 1,008.20 1,008.07 1,008.07 39.4K
14:07 1,008.06 1,008.55 1,008.06 1,008.52 62.3K
14:08 1,008.53 1,008.76 1,008.53 1,008.76 37.4K
14:09 1,008.77 1,008.79 1,008.59 1,008.72 27.1K
14:10 1,008.69 1,008.77 1,008.57 1,008.63 52.4K
14:11 1,008.60 1,009.11 1,008.58 1,009.11 48.7K
14:12 1,009.16 1,009.35 1,009.16 1,009.35 375.2K
14:13 1,009.30 1,009.41 1,009.29 1,009.29 33.6K
14:14 1,009.30 1,009.78 1,009.30 1,009.78 45.4K
14:15 1,009.75 1,009.76 1,009.65 1,009.75 51.4K
14:16 1,009.74 1,009.83 1,009.74 1,009.77 62.6K
14:17 1,009.78 1,010.02 1,009.78 1,010.02 73.5K
14:18 1,010.02 1,010.08 1,009.99 1,010.08 53.6K
14:19 1,010.13 1,010.40 1,010.09 1,010.39 81.1K
14:20 1,010.25 1,010.65 1,010.24 1,010.65 67.5K
14:21 1,010.76 1,010.87 1,010.69 1,010.69 58.2K
14:22 1,010.69 1,010.72 1,010.36 1,010.36 59.2K
14:23 1,010.38 1,010.45 1,010.38 1,010.44 37.8K
14:24 1,010.45 1,010.58 1,010.34 1,010.34 52.6K
14:25 1,010.28 1,010.49 1,010.28 1,010.41 39.5K
14:26 1,010.67 1,010.67 1,010.35 1,010.35 37.3K
14:27 1,010.33 1,010.72 1,010.31 1,010.68 29.7K
14:28 1,010.69 1,010.74 1,010.64 1,010.69 32.7K
14:29 1,010.81 1,010.86 1,010.79 1,010.82 47.6K
14:30 1,010.79 1,010.90 1,010.79 1,010.86 65.0K
14:31 1,010.86 1,010.93 1,010.67 1,010.67 88.2K
14:32 1,010.66 1,010.84 1,010.51 1,010.51 73.4K
14:33 1,010.51 1,010.58 1,010.45 1,010.45 36.9K
14:34 1,010.48 1,010.72 1,010.48 1,010.69 36.1K
14:35 1,010.68 1,010.73 1,010.62 1,010.64 76.1K
14:36 1,010.66 1,010.76 1,010.62 1,010.66 74.5K
14:37 1,010.65 1,010.78 1,010.65 1,010.74 55.6K
14:38 1,010.74 1,010.87 1,010.69 1,010.87 53.3K
14:39 1,010.83 1,010.83 1,010.48 1,010.49 157.3K
14:40 1,010.53 1,010.64 1,010.43 1,010.60 87.9K
14:41 1,010.60 1,010.66 1,010.60 1,010.66 148.7K
14:42 1,010.64 1,010.64 1,010.46 1,010.53 64.8K
14:43 1,010.73 1,011.01 1,010.73 1,011.01 124.4K
14:44 1,011.01 1,011.15 1,011.01 1,011.14 52.5K
14:45 1,011.16 1,011.44 1,011.16 1,011.37 47.9K
14:46 1,011.38 1,011.53 1,011.15 1,011.15 69.8K
14:47 1,011.01 1,011.01 1,010.78 1,010.91 67.8K
14:48 1,010.89 1,010.89 1,010.70 1,010.78 47.3K
14:49 1,010.79 1,011.01 1,010.79 1,010.98 61.1K
14:50 1,010.97 1,011.14 1,010.97 1,011.14 86.6K
14:51 1,011.08 1,011.28 1,011.08 1,011.20 88.7K
14:52 1,011.21 1,011.43 1,011.18 1,011.43 83.1K
14:53 1,011.40 1,011.40 1,011.23 1,011.25 31.1K
14:54 1,011.25 1,011.25 1,011.16 1,011.24 56.4K
14:55 1,011.24 1,011.24 1,011.10 1,011.11 64.3K
14:56 1,011.16 1,011.16 1,010.81 1,010.92 96.8K
14:57 1,010.89 1,010.94 1,010.86 1,010.94 73.1K
14:58 1,011.01 1,011.14 1,011.01 1,011.09 75.9K
14:59 1,011.05 1,011.21 1,011.05 1,011.13 45.6K
15:00 1,011.13 1,011.36 1,011.13 1,011.24 79.8K
15:01 1,011.25 1,011.25 1,011.02 1,011.02 65.5K
15:02 1,011.02 1,011.17 1,010.99 1,011.17 119.7K
15:03 1,011.17 1,011.44 1,011.15 1,011.40 66.6K
15:04 1,011.39 1,011.46 1,011.30 1,011.30 48.1K
15:05 1,011.29 1,011.58 1,011.25 1,011.55 55.1K
15:06 1,011.55 1,011.77 1,011.55 1,011.77 88.4K
15:07 1,011.78 1,011.97 1,011.78 1,011.97 92.7K
15:08 1,011.89 1,011.89 1,011.64 1,011.66 57.9K
15:09 1,011.67 1,011.90 1,011.67 1,011.76 126.1K
15:10 1,011.76 1,011.87 1,011.72 1,011.86 94.9K
15:11 1,011.87 1,011.87 1,011.70 1,011.80 61.3K
15:12 1,011.79 1,011.96 1,011.79 1,011.90 65.0K
15:13 1,011.94 1,011.95 1,011.84 1,011.84 62.5K
15:14 1,011.85 1,012.27 1,011.85 1,012.27 91.5K
15:15 1,012.23 1,012.49 1,012.23 1,012.49 70.0K
15:16 1,012.51 1,012.62 1,012.47 1,012.62 103.2K
15:17 1,012.62 1,012.94 1,012.62 1,012.87 88.7K
15:18 1,012.88 1,013.10 1,012.88 1,013.08 59.2K
15:19 1,013.12 1,013.14 1,013.00 1,013.00 89.5K
15:20 1,013.01 1,013.01 1,012.92 1,012.97 61.1K
15:21 1,012.87 1,013.12 1,012.84 1,013.12 109.2K
15:22 1,013.08 1,013.11 1,012.93 1,012.93 103.6K
15:23 1,012.95 1,013.12 1,012.92 1,013.11 144.4K
15:24 1,013.07 1,013.08 1,012.96 1,012.97 76.8K
15:25 1,012.96 1,012.98 1,012.85 1,012.91 130.8K
15:26 1,013.07 1,013.37 1,013.07 1,013.31 71.4K
15:27 1,013.34 1,013.34 1,013.00 1,013.07 71.1K
15:28 1,013.10 1,013.25 1,013.04 1,013.05 65.5K
15:29 1,013.02 1,013.21 1,012.98 1,013.05 115.7K
15:30 1,013.02 1,013.15 1,012.96 1,013.13 78.6K
15:31 1,013.10 1,013.33 1,013.10 1,013.29 118.3K
15:32 1,013.26 1,013.39 1,013.20 1,013.39 161.8K
15:33 1,013.37 1,013.43 1,013.25 1,013.26 90.5K
15:34 1,013.22 1,013.22 1,013.07 1,013.07 126.4K
15:35 1,013.07 1,013.26 1,013.07 1,013.23 110.5K
15:36 1,013.24 1,013.52 1,013.23 1,013.52 113.0K
15:37 1,013.57 1,013.84 1,013.55 1,013.83 202.1K
15:38 1,013.91 1,014.10 1,013.91 1,013.91 148.7K
15:39 1,013.91 1,013.92 1,013.73 1,013.80 149.2K
15:40 1,013.80 1,013.80 1,013.52 1,013.56 140.0K
15:41 1,013.55 1,013.64 1,013.48 1,013.48 122.1K
15:42 1,013.48 1,013.48 1,013.07 1,013.09 198.3K
15:43 1,013.08 1,013.08 1,012.80 1,012.80 124.3K
15:44 1,012.80 1,012.85 1,012.72 1,012.75 174.7K
15:45 1,012.74 1,013.14 1,012.74 1,013.13 180.9K
15:46 1,013.00 1,013.11 1,012.96 1,013.02 228.2K
15:47 1,013.02 1,013.02 1,012.75 1,012.75 159.3K
15:48 1,012.82 1,012.90 1,012.77 1,012.87 166.6K
15:49 1,012.83 1,012.83 1,012.62 1,012.77 191.2K
15:50 1,012.45 1,013.33 1,012.45 1,013.27 262.9K
15:51 1,013.27 1,013.51 1,012.86 1,013.51 257.8K
15:52 1,013.46 1,013.46 1,013.15 1,013.25 277.8K
15:53 1,013.33 1,013.36 1,012.98 1,013.12 184.5K
15:54 1,013.10 1,013.44 1,013.07 1,013.33 334.3K
15:55 1,013.28 1,013.31 1,013.09 1,013.27 492.6K
15:56 1,013.29 1,013.45 1,013.23 1,013.37 448.6K
15:57 1,013.44 1,013.79 1,013.44 1,013.75 477.2K
15:58 1,013.77 1,013.94 1,013.71 1,013.88 665.9K
15:59 1,013.85 1,013.96 1,013.55 1,013.55 7,802.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし