Dow Jones Electrical Components

DJUSEC
🏛️ アメリカ →
1,002.92
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
09:30 998.39 1,001.81 998.39 1,001.81 883.5K
09:31 1,001.66 1,001.66 1,000.67 1,001.07 157.7K
09:32 1,001.02 1,002.27 1,000.85 1,002.09 156.0K
09:33 1,002.01 1,003.31 1,002.01 1,002.90 89.0K
09:34 1,002.85 1,003.46 1,002.85 1,003.01 146.6K
09:35 1,003.09 1,004.33 1,002.73 1,002.97 206.8K
09:36 1,003.21 1,003.74 1,003.21 1,003.46 138.9K
09:37 1,003.61 1,004.66 1,003.56 1,004.66 151.0K
09:38 1,004.59 1,004.92 1,003.99 1,004.79 149.1K
09:39 1,004.71 1,005.60 1,004.68 1,005.05 190.3K
09:40 1,004.99 1,006.44 1,004.98 1,006.30 108.8K
09:41 1,004.78 1,005.20 1,004.70 1,005.15 120.9K
09:42 1,005.16 1,006.75 1,005.06 1,006.71 123.0K
09:43 1,006.27 1,007.31 1,006.27 1,007.25 164.4K
09:44 1,007.35 1,007.55 1,006.89 1,006.92 127.9K
09:45 1,007.09 1,007.09 1,005.79 1,006.18 182.9K
09:46 1,006.43 1,008.33 1,006.43 1,008.22 113.7K
09:47 1,008.02 1,008.03 1,007.58 1,008.03 92.6K
09:48 1,007.99 1,008.31 1,007.71 1,007.71 90.9K
09:49 1,007.99 1,008.15 1,007.40 1,007.40 104.8K
09:50 1,007.45 1,007.57 1,006.10 1,006.19 167.2K
09:51 1,006.18 1,006.90 1,005.06 1,005.06 171.3K
09:52 1,005.12 1,005.12 1,004.13 1,004.57 164.1K
09:53 1,004.42 1,004.56 1,002.83 1,003.27 205.7K
09:54 1,003.12 1,003.84 1,003.12 1,003.52 116.2K
09:55 1,003.63 1,003.87 1,003.19 1,003.87 102.1K
09:56 1,003.76 1,003.76 1,002.40 1,002.40 90.0K
09:57 1,002.46 1,003.95 1,002.46 1,003.95 90.5K
09:58 1,003.85 1,003.85 1,002.79 1,002.96 77.6K
09:59 1,002.80 1,003.35 1,002.74 1,003.35 83.0K
10:00 1,003.46 1,003.83 1,002.80 1,003.36 115.8K
10:01 1,003.31 1,003.72 1,003.31 1,003.72 138.0K
10:02 1,004.03 1,004.90 1,003.98 1,004.90 168.1K
10:03 1,005.09 1,005.32 1,004.69 1,004.97 110.9K
10:04 1,004.91 1,004.91 1,003.86 1,003.86 96.9K
10:05 1,003.87 1,005.77 1,003.87 1,005.64 117.4K
10:06 1,005.63 1,007.05 1,005.63 1,007.05 77.3K
10:07 1,006.92 1,007.01 1,006.28 1,006.97 91.8K
10:08 1,007.16 1,008.39 1,007.16 1,008.39 75.9K
10:09 1,008.13 1,008.87 1,007.98 1,008.46 85.3K
10:10 1,008.14 1,009.33 1,008.14 1,008.81 75.1K
10:11 1,008.82 1,009.55 1,008.82 1,009.04 70.4K
10:12 1,009.07 1,009.65 1,009.07 1,009.62 84.4K
10:13 1,009.73 1,010.31 1,009.71 1,010.31 92.2K
10:14 1,010.34 1,011.08 1,010.27 1,010.84 119.0K
10:15 1,010.93 1,011.00 1,009.11 1,009.11 138.4K
10:16 1,009.06 1,009.86 1,009.06 1,009.81 57.5K
10:17 1,009.91 1,009.99 1,009.64 1,009.64 54.3K
10:18 1,009.06 1,009.06 1,007.79 1,007.83 113.3K
10:19 1,007.88 1,007.94 1,007.51 1,007.66 60.2K
10:20 1,007.61 1,008.08 1,007.61 1,007.94 39.7K
10:21 1,007.67 1,008.93 1,007.54 1,008.84 91.7K
10:22 1,008.35 1,008.43 1,007.97 1,008.06 29.0K
10:23 1,008.04 1,008.50 1,008.04 1,008.50 88.7K
10:24 1,008.78 1,009.40 1,008.78 1,009.40 86.0K
10:25 1,009.60 1,009.66 1,009.10 1,009.10 79.5K
10:26 1,009.12 1,009.45 1,008.60 1,008.60 117.3K
10:27 1,008.65 1,009.14 1,008.55 1,009.14 68.6K
10:28 1,009.12 1,009.19 1,008.86 1,008.86 88.6K
10:29 1,008.88 1,008.88 1,008.46 1,008.46 65.9K
10:30 1,008.54 1,010.15 1,008.54 1,010.15 126.2K
10:31 1,009.99 1,010.16 1,009.63 1,009.63 105.3K
10:32 1,009.44 1,010.02 1,009.44 1,009.70 86.5K
10:33 1,009.76 1,010.69 1,009.76 1,010.69 154.2K
10:34 1,010.76 1,010.80 1,010.02 1,010.02 71.5K
10:35 1,010.11 1,010.15 1,009.59 1,009.59 69.4K
10:36 1,009.54 1,009.76 1,009.43 1,009.68 179.9K
10:37 1,009.71 1,009.78 1,009.60 1,009.63 60.6K
10:38 1,009.54 1,010.28 1,009.46 1,009.89 90.3K
10:39 1,009.93 1,010.18 1,009.92 1,010.15 81.6K
10:40 1,010.06 1,010.81 1,009.94 1,010.81 89.4K
10:41 1,010.90 1,010.90 1,010.50 1,010.51 78.8K
10:42 1,010.43 1,011.15 1,010.43 1,011.15 74.5K
10:43 1,011.22 1,011.65 1,011.22 1,011.27 82.0K
10:44 1,010.93 1,010.93 1,010.54 1,010.63 153.8K
10:45 1,010.58 1,010.76 1,010.40 1,010.60 81.7K
10:46 1,010.10 1,010.23 1,009.89 1,009.89 96.1K
10:47 1,010.32 1,010.63 1,009.98 1,010.41 70.0K
10:48 1,010.45 1,010.69 1,010.45 1,010.64 74.6K
10:49 1,010.68 1,010.74 1,010.34 1,010.34 92.5K
10:50 1,010.46 1,011.03 1,010.42 1,010.75 66.5K
10:51 1,010.70 1,010.70 1,008.90 1,008.90 109.7K
10:52 1,008.84 1,009.06 1,008.61 1,008.66 44.2K
10:53 1,008.85 1,009.00 1,008.85 1,008.96 47.3K
10:54 1,008.94 1,008.96 1,008.25 1,008.25 44.2K
10:55 1,008.38 1,008.96 1,008.17 1,008.95 58.5K
10:56 1,008.94 1,009.21 1,008.86 1,009.19 60.8K
10:57 1,009.19 1,009.19 1,008.97 1,009.10 104.3K
10:58 1,009.01 1,009.07 1,008.59 1,008.59 81.8K
10:59 1,008.45 1,009.17 1,008.45 1,009.17 63.3K
11:00 1,009.16 1,009.52 1,009.04 1,009.50 58.9K
11:01 1,009.50 1,009.87 1,009.50 1,009.51 84.5K
11:02 1,009.38 1,009.38 1,008.54 1,008.62 63.3K
11:03 1,008.62 1,008.72 1,008.09 1,008.09 66.7K
11:04 1,008.13 1,008.72 1,008.13 1,008.69 57.3K
11:05 1,008.57 1,008.61 1,007.10 1,007.11 82.5K
11:06 1,007.07 1,007.52 1,006.84 1,006.84 56.2K
11:07 1,006.85 1,007.09 1,006.66 1,006.66 59.3K
11:08 1,006.53 1,006.98 1,006.53 1,006.77 71.3K
11:09 1,006.77 1,007.28 1,006.77 1,007.28 46.0K
11:10 1,007.33 1,007.43 1,007.09 1,007.34 46.3K
11:11 1,007.47 1,007.60 1,007.44 1,007.52 62.3K
11:12 1,007.50 1,007.75 1,007.40 1,007.50 72.8K
11:13 1,007.52 1,007.85 1,007.50 1,007.79 79.5K
11:14 1,007.79 1,007.85 1,007.62 1,007.71 54.8K
11:15 1,007.74 1,008.26 1,007.70 1,008.22 70.1K
11:16 1,008.24 1,009.57 1,008.24 1,009.49 92.3K
11:17 1,009.50 1,009.68 1,008.99 1,008.99 68.1K
11:18 1,008.97 1,009.16 1,008.65 1,008.67 69.0K
11:19 1,008.57 1,008.61 1,008.48 1,008.53 56.2K
11:20 1,008.41 1,008.41 1,007.79 1,007.79 110.2K
11:21 1,007.82 1,008.06 1,007.66 1,007.70 120.0K
11:22 1,007.56 1,007.98 1,007.56 1,007.98 39.2K
11:23 1,007.92 1,007.92 1,007.31 1,007.31 60.9K
11:24 1,007.28 1,007.63 1,007.19 1,007.51 74.0K
11:25 1,007.49 1,007.51 1,007.19 1,007.19 74.2K
11:26 1,007.20 1,007.48 1,007.20 1,007.48 70.8K
11:27 1,007.49 1,007.49 1,007.21 1,007.34 47.2K
11:28 1,007.25 1,007.32 1,007.11 1,007.21 38.4K
11:29 1,006.77 1,007.04 1,006.56 1,006.74 99.4K
11:30 1,006.83 1,007.82 1,006.83 1,007.82 52.5K
11:31 1,007.87 1,007.99 1,007.87 1,007.95 32.0K
11:32 1,008.33 1,008.46 1,008.10 1,008.35 32.7K
11:33 1,008.33 1,008.56 1,008.33 1,008.55 36.9K
11:34 1,008.56 1,008.71 1,008.39 1,008.39 99.8K
11:35 1,008.35 1,008.35 1,008.19 1,008.29 59.0K
11:36 1,008.37 1,008.59 1,008.36 1,008.41 64.3K
11:37 1,008.40 1,008.88 1,008.40 1,008.86 60.2K
11:38 1,008.89 1,008.89 1,008.26 1,008.26 70.6K
11:39 1,008.19 1,008.23 1,008.05 1,008.19 37.4K
11:40 1,008.05 1,008.07 1,007.95 1,007.95 29.0K
11:41 1,007.95 1,008.22 1,007.94 1,008.22 45.2K
11:42 1,008.25 1,008.34 1,007.92 1,008.12 55.3K
11:43 1,008.11 1,008.20 1,007.68 1,007.68 52.6K
11:44 1,007.86 1,007.94 1,007.63 1,007.89 38.8K
11:45 1,007.90 1,007.90 1,007.58 1,007.58 38.1K
11:46 1,007.58 1,007.72 1,007.49 1,007.49 25.2K
11:47 1,007.95 1,007.98 1,007.88 1,007.95 41.0K
11:48 1,007.96 1,008.25 1,007.76 1,008.25 108.7K
11:49 1,008.21 1,008.35 1,008.17 1,008.35 70.1K
11:50 1,008.33 1,008.70 1,008.33 1,008.70 55.8K
11:51 1,008.70 1,008.70 1,008.36 1,008.36 47.7K
11:52 1,008.36 1,008.40 1,008.11 1,008.40 80.0K
11:53 1,008.42 1,008.51 1,008.25 1,008.44 73.1K
11:54 1,008.49 1,008.64 1,008.36 1,008.64 58.2K
11:55 1,008.64 1,008.83 1,008.59 1,008.70 69.4K
11:56 1,008.70 1,009.02 1,008.70 1,009.02 42.8K
11:57 1,009.16 1,009.44 1,009.07 1,009.40 53.5K
11:58 1,009.39 1,009.57 1,009.35 1,009.49 46.0K
11:59 1,009.64 1,009.68 1,009.00 1,009.03 46.7K
12:00 1,009.04 1,009.18 1,008.94 1,008.99 89.8K
12:01 1,008.94 1,009.23 1,008.89 1,009.23 35.2K
12:02 1,009.11 1,009.11 1,009.02 1,009.06 58.3K
12:03 1,009.13 1,009.27 1,009.03 1,009.27 198.0K
12:04 1,009.26 1,009.26 1,008.93 1,008.97 40.2K
12:05 1,008.94 1,008.98 1,008.71 1,008.91 28.6K
12:06 1,008.96 1,009.57 1,008.96 1,009.55 61.9K
12:07 1,009.48 1,009.52 1,009.36 1,009.51 27.9K
12:08 1,009.52 1,009.73 1,009.52 1,009.67 64.2K
12:09 1,009.69 1,009.70 1,009.53 1,009.58 33.0K
12:10 1,009.47 1,009.49 1,009.26 1,009.46 86.0K
12:11 1,009.56 1,009.72 1,009.48 1,009.72 77.3K
12:12 1,009.67 1,009.67 1,009.16 1,009.21 152.1K
12:13 1,009.32 1,009.59 1,009.29 1,009.47 35.5K
12:14 1,009.51 1,009.52 1,009.42 1,009.52 49.1K
12:15 1,009.53 1,009.64 1,009.50 1,009.60 35.2K
12:16 1,009.58 1,009.58 1,009.25 1,009.27 61.6K
12:17 1,009.29 1,009.29 1,008.94 1,009.18 43.0K
12:18 1,009.12 1,009.19 1,009.05 1,009.12 48.1K
12:19 1,009.10 1,009.41 1,009.03 1,009.41 43.5K
12:20 1,009.15 1,009.41 1,009.15 1,009.24 29.3K
12:21 1,009.24 1,009.54 1,009.24 1,009.26 26.9K
12:22 1,009.32 1,009.32 1,009.17 1,009.21 24.7K
12:23 1,009.26 1,009.26 1,009.09 1,009.15 60.6K
12:24 1,009.14 1,009.21 1,009.07 1,009.16 32.1K
12:25 1,009.08 1,009.20 1,008.95 1,008.95 46.3K
12:26 1,008.95 1,009.29 1,008.95 1,009.29 31.7K
12:27 1,009.25 1,009.34 1,009.24 1,009.34 38.0K
12:28 1,009.35 1,009.81 1,009.28 1,009.79 83.4K
12:29 1,009.79 1,009.89 1,009.74 1,009.76 44.4K
12:30 1,009.76 1,009.83 1,008.76 1,008.76 79.0K
12:31 1,008.81 1,009.07 1,008.81 1,008.89 32.2K
12:32 1,008.93 1,008.93 1,008.44 1,008.47 109.6K
12:33 1,008.48 1,008.50 1,008.38 1,008.39 33.2K
12:34 1,008.39 1,008.60 1,008.38 1,008.60 25.2K
12:35 1,008.66 1,008.66 1,008.42 1,008.59 32.9K
12:36 1,008.57 1,008.71 1,008.57 1,008.63 36.4K
12:37 1,008.64 1,008.78 1,008.57 1,008.61 23.5K
12:38 1,008.61 1,008.96 1,008.61 1,008.96 41.8K
12:39 1,008.94 1,009.02 1,008.74 1,009.01 32.1K
12:40 1,008.99 1,008.99 1,008.73 1,008.80 26.3K
12:41 1,008.80 1,008.89 1,008.79 1,008.88 28.3K
12:42 1,008.90 1,009.16 1,008.90 1,009.14 54.0K
12:43 1,009.14 1,009.14 1,008.95 1,008.95 59.9K
12:44 1,008.90 1,009.17 1,008.90 1,009.17 53.7K
12:45 1,009.19 1,009.39 1,009.19 1,009.36 45.1K
12:46 1,009.39 1,009.45 1,009.22 1,009.22 32.6K
12:47 1,009.15 1,009.43 1,009.12 1,009.40 48.6K
12:48 1,009.60 1,009.70 1,009.26 1,009.26 232.3K
12:49 1,009.27 1,009.41 1,009.26 1,009.38 41.0K
12:50 1,009.43 1,009.73 1,009.41 1,009.73 34.3K
12:51 1,009.78 1,010.02 1,009.78 1,009.80 49.4K
12:52 1,009.76 1,009.88 1,009.75 1,009.78 28.6K
12:53 1,009.76 1,009.81 1,009.71 1,009.77 27.3K
12:54 1,009.97 1,010.00 1,009.96 1,009.97 32.5K
12:55 1,009.94 1,009.96 1,009.39 1,009.39 52.3K
12:56 1,009.30 1,009.35 1,009.29 1,009.33 21.0K
12:57 1,009.28 1,009.30 1,008.49 1,008.49 93.0K
12:58 1,008.47 1,008.67 1,008.47 1,008.62 27.0K
12:59 1,008.58 1,008.58 1,008.13 1,008.13 83.6K
13:00 1,008.14 1,008.16 1,007.95 1,007.97 68.6K
13:01 1,007.98 1,007.98 1,007.52 1,007.52 46.9K
13:02 1,007.55 1,007.74 1,007.47 1,007.55 43.5K
13:03 1,007.55 1,007.55 1,007.28 1,007.28 64.3K
13:04 1,007.27 1,007.29 1,007.00 1,007.00 42.4K
13:05 1,006.97 1,006.97 1,006.40 1,006.75 43.9K
13:06 1,006.76 1,006.77 1,006.65 1,006.77 24.7K
13:07 1,006.77 1,006.77 1,006.36 1,006.36 60.8K
13:08 1,006.27 1,006.38 1,005.96 1,006.38 45.3K
13:09 1,006.27 1,006.56 1,006.23 1,006.52 47.4K
13:10 1,006.56 1,006.59 1,006.27 1,006.42 64.7K
13:11 1,006.52 1,006.79 1,006.39 1,006.79 149.3K
13:12 1,007.00 1,007.05 1,006.76 1,006.76 36.7K
13:13 1,006.92 1,006.95 1,006.88 1,006.92 19.1K
13:14 1,006.89 1,007.11 1,006.76 1,007.11 37.6K
13:15 1,007.13 1,007.76 1,007.13 1,007.76 54.3K
13:16 1,007.50 1,007.72 1,007.39 1,007.69 138.1K
13:17 1,007.69 1,007.87 1,007.66 1,007.69 27.1K
13:18 1,007.68 1,007.70 1,007.63 1,007.63 30.9K
13:19 1,007.74 1,007.76 1,007.54 1,007.62 47.9K
13:20 1,007.61 1,007.72 1,007.53 1,007.63 30.8K
13:21 1,007.63 1,007.79 1,007.63 1,007.78 25.7K
13:22 1,007.78 1,007.97 1,007.60 1,007.97 51.1K
13:23 1,008.02 1,008.31 1,008.02 1,008.31 39.2K
13:24 1,008.30 1,008.31 1,008.12 1,008.13 21.1K
13:25 1,008.13 1,008.13 1,007.79 1,007.83 43.7K
13:26 1,007.83 1,008.18 1,007.83 1,008.04 27.1K
13:27 1,008.09 1,008.46 1,008.09 1,008.45 28.1K
13:28 1,008.52 1,008.55 1,008.40 1,008.44 35.3K
13:29 1,008.42 1,008.63 1,008.42 1,008.49 30.6K
13:30 1,008.48 1,008.71 1,008.48 1,008.50 51.0K
13:31 1,008.50 1,008.50 1,008.01 1,008.28 33.1K
13:32 1,008.28 1,008.66 1,008.28 1,008.65 28.5K
13:33 1,008.69 1,008.69 1,008.31 1,008.31 33.3K
13:34 1,008.28 1,008.42 1,008.23 1,008.41 29.9K
13:35 1,008.40 1,009.02 1,008.40 1,008.97 36.0K
13:36 1,008.95 1,008.96 1,008.87 1,008.90 29.5K
13:37 1,008.88 1,008.95 1,008.65 1,008.65 38.5K
13:38 1,008.78 1,008.78 1,008.53 1,008.53 73.4K
13:39 1,008.51 1,008.53 1,008.45 1,008.47 30.9K
13:40 1,008.47 1,008.47 1,008.28 1,008.28 23.7K
13:41 1,008.35 1,008.36 1,008.25 1,008.36 21.8K
13:42 1,008.38 1,008.49 1,008.32 1,008.49 33.6K
13:43 1,008.48 1,008.56 1,008.42 1,008.45 28.0K
13:44 1,008.46 1,008.56 1,008.40 1,008.55 38.1K
13:45 1,008.65 1,008.73 1,008.61 1,008.73 25.1K
13:46 1,008.68 1,008.84 1,008.68 1,008.80 37.7K
13:47 1,008.68 1,008.68 1,008.57 1,008.59 33.1K
13:48 1,008.57 1,008.85 1,008.57 1,008.85 27.5K
13:49 1,008.88 1,008.97 1,008.84 1,008.97 28.9K
13:50 1,008.97 1,009.10 1,008.80 1,008.82 43.8K
13:51 1,008.83 1,009.17 1,008.82 1,009.04 47.6K
13:52 1,008.93 1,008.93 1,008.65 1,008.69 79.1K
13:53 1,008.68 1,008.76 1,008.67 1,008.76 24.2K
13:54 1,008.75 1,008.82 1,008.67 1,008.69 24.6K
13:55 1,008.68 1,008.68 1,007.86 1,007.86 49.1K
13:56 1,007.86 1,008.05 1,007.82 1,008.03 27.9K
13:57 1,008.06 1,008.11 1,007.94 1,008.09 44.2K
13:58 1,008.09 1,008.09 1,007.91 1,007.95 34.6K
13:59 1,008.05 1,008.05 1,007.79 1,007.79 51.5K
14:00 1,007.81 1,007.81 1,007.74 1,007.76 44.1K
14:01 1,007.75 1,008.12 1,007.71 1,008.12 59.5K
14:02 1,008.11 1,008.30 1,008.08 1,008.30 63.2K
14:03 1,008.31 1,008.31 1,008.06 1,008.07 39.8K
14:04 1,008.08 1,008.11 1,008.04 1,008.05 27.4K
14:05 1,008.08 1,008.10 1,008.05 1,008.05 25.8K
14:06 1,008.07 1,008.66 1,008.06 1,008.66 87.3K
14:07 1,008.63 1,008.74 1,008.60 1,008.74 38.9K
14:08 1,008.84 1,008.91 1,008.24 1,008.24 47.4K
14:09 1,008.24 1,008.39 1,008.22 1,008.32 43.3K
14:10 1,008.21 1,008.44 1,008.07 1,008.44 73.9K
14:11 1,008.50 1,008.54 1,008.43 1,008.43 43.5K
14:12 1,008.53 1,008.63 1,008.47 1,008.51 39.3K
14:13 1,008.50 1,008.74 1,008.50 1,008.65 82.4K
14:14 1,008.85 1,008.89 1,008.79 1,008.86 59.1K
14:15 1,008.89 1,009.01 1,008.42 1,008.56 50.8K
14:16 1,008.54 1,008.63 1,008.50 1,008.60 52.9K
14:17 1,008.57 1,008.57 1,008.25 1,008.26 45.8K
14:18 1,008.29 1,008.31 1,008.15 1,008.30 53.6K
14:19 1,008.38 1,008.49 1,008.34 1,008.46 40.4K
14:20 1,008.43 1,008.46 1,008.34 1,008.34 41.0K
14:21 1,008.29 1,008.39 1,008.19 1,008.39 36.6K
14:22 1,008.46 1,008.58 1,008.41 1,008.54 42.9K
14:23 1,008.54 1,008.56 1,008.47 1,008.54 54.7K
14:24 1,008.55 1,008.55 1,008.32 1,008.35 41.9K
14:25 1,008.34 1,008.34 1,008.07 1,008.27 56.6K
14:26 1,008.31 1,008.67 1,008.28 1,008.40 52.1K
14:27 1,008.42 1,008.58 1,008.40 1,008.50 43.9K
14:28 1,008.50 1,008.54 1,008.24 1,008.44 53.1K
14:29 1,008.43 1,008.50 1,008.23 1,008.23 44.4K
14:30 1,008.20 1,008.39 1,008.20 1,008.35 60.6K
14:31 1,008.34 1,008.43 1,008.24 1,008.37 53.6K
14:32 1,008.38 1,008.48 1,008.31 1,008.32 57.7K
14:33 1,008.31 1,008.33 1,008.25 1,008.31 59.0K
14:34 1,008.39 1,008.45 1,008.31 1,008.31 43.2K
14:35 1,008.29 1,008.44 1,008.20 1,008.44 38.9K
14:36 1,008.35 1,008.36 1,007.98 1,008.11 92.4K
14:37 1,008.09 1,008.21 1,008.00 1,008.17 40.5K
14:38 1,008.18 1,008.19 1,007.90 1,007.90 43.5K
14:39 1,007.93 1,008.11 1,007.93 1,008.06 70.9K
14:40 1,008.05 1,008.05 1,007.86 1,007.89 44.9K
14:41 1,007.94 1,008.15 1,007.94 1,008.15 36.5K
14:42 1,008.08 1,008.08 1,007.95 1,007.95 67.1K
14:43 1,007.96 1,007.96 1,007.58 1,007.71 53.2K
14:44 1,007.71 1,007.71 1,007.40 1,007.56 71.6K
14:45 1,007.48 1,007.85 1,007.34 1,007.72 60.7K
14:46 1,007.72 1,007.75 1,007.58 1,007.58 70.9K
14:47 1,007.74 1,007.74 1,007.64 1,007.70 57.0K
14:48 1,007.66 1,007.71 1,007.51 1,007.66 63.6K
14:49 1,007.65 1,007.65 1,007.35 1,007.48 58.4K
14:50 1,007.48 1,007.68 1,007.47 1,007.57 69.4K
14:51 1,007.54 1,007.75 1,007.52 1,007.61 51.1K
14:52 1,007.66 1,007.74 1,007.39 1,007.39 76.4K
14:53 1,007.38 1,007.57 1,007.36 1,007.54 43.9K
14:54 1,007.56 1,007.59 1,007.43 1,007.59 61.1K
14:55 1,007.60 1,007.60 1,007.30 1,007.31 66.4K
14:56 1,007.32 1,007.44 1,007.26 1,007.42 51.9K
14:57 1,007.41 1,007.57 1,007.39 1,007.43 54.5K
14:58 1,007.43 1,007.46 1,007.40 1,007.46 34.5K
14:59 1,007.48 1,007.54 1,007.29 1,007.30 66.6K
15:00 1,007.36 1,007.36 1,006.76 1,006.76 67.2K
15:01 1,006.75 1,006.83 1,006.66 1,006.67 45.3K
15:02 1,006.67 1,007.02 1,006.67 1,006.97 47.4K
15:03 1,006.95 1,006.95 1,006.67 1,006.67 49.6K
15:04 1,006.69 1,006.82 1,006.58 1,006.58 51.0K
15:05 1,006.68 1,006.69 1,006.35 1,006.50 57.6K
15:06 1,006.44 1,006.49 1,006.37 1,006.37 72.2K
15:07 1,006.37 1,006.60 1,006.37 1,006.60 53.9K
15:08 1,006.58 1,006.63 1,006.46 1,006.46 56.4K
15:09 1,006.44 1,006.59 1,006.44 1,006.57 76.5K
15:10 1,006.60 1,006.67 1,006.59 1,006.67 28.6K
15:11 1,006.60 1,006.83 1,006.60 1,006.83 59.1K
15:12 1,006.82 1,007.00 1,006.77 1,007.00 64.4K
15:13 1,007.00 1,007.04 1,006.71 1,006.72 63.0K
15:14 1,006.69 1,006.83 1,006.68 1,006.72 78.5K
15:15 1,006.69 1,006.71 1,006.35 1,006.35 70.2K
15:16 1,006.32 1,006.32 1,006.16 1,006.19 79.1K
15:17 1,006.17 1,006.17 1,005.86 1,005.93 53.2K
15:18 1,005.91 1,006.25 1,005.86 1,006.23 61.3K
15:19 1,006.35 1,006.36 1,006.31 1,006.36 47.2K
15:20 1,006.36 1,006.43 1,006.21 1,006.33 56.0K
15:21 1,006.32 1,006.54 1,006.22 1,006.53 62.1K
15:22 1,006.53 1,006.57 1,006.53 1,006.53 58.5K
15:23 1,006.56 1,006.56 1,006.35 1,006.35 182.5K
15:24 1,006.28 1,006.31 1,006.06 1,006.06 113.4K
15:25 1,006.07 1,006.13 1,006.04 1,006.10 66.6K
15:26 1,006.09 1,006.09 1,005.99 1,006.02 60.9K
15:27 1,006.04 1,006.44 1,006.04 1,006.44 79.7K
15:28 1,006.44 1,006.46 1,005.97 1,006.04 187.2K
15:29 1,006.05 1,006.13 1,006.03 1,006.04 63.2K
15:30 1,005.88 1,006.05 1,005.81 1,005.84 106.6K
15:31 1,005.82 1,005.84 1,005.58 1,005.80 78.8K
15:32 1,005.80 1,005.80 1,005.36 1,005.45 93.9K
15:33 1,005.38 1,005.53 1,005.18 1,005.18 109.4K
15:34 1,005.30 1,005.30 1,005.08 1,005.14 94.0K
15:35 1,005.10 1,005.25 1,004.96 1,005.25 75.8K
15:36 1,005.26 1,005.26 1,004.99 1,005.10 127.1K
15:37 1,005.14 1,005.29 1,004.91 1,005.29 86.0K
15:38 1,005.28 1,005.28 1,004.96 1,005.13 82.6K
15:39 1,005.12 1,005.12 1,004.83 1,004.98 108.1K
15:40 1,005.07 1,005.19 1,004.94 1,005.09 131.4K
15:41 1,005.12 1,005.48 1,005.12 1,005.37 122.6K
15:42 1,005.35 1,005.40 1,005.10 1,005.12 122.8K
15:43 1,005.14 1,005.42 1,005.00 1,005.39 94.0K
15:44 1,005.42 1,005.70 1,005.42 1,005.70 160.0K
15:45 1,005.87 1,006.00 1,005.73 1,005.73 127.5K
15:46 1,005.64 1,005.80 1,005.61 1,005.80 125.0K
15:47 1,005.78 1,006.02 1,005.78 1,005.97 200.7K
15:48 1,005.98 1,006.06 1,005.94 1,006.05 158.3K
15:49 1,006.12 1,006.12 1,005.66 1,005.66 149.3K
15:50 1,005.63 1,005.63 1,004.21 1,004.24 264.2K
15:51 1,003.83 1,004.53 1,003.73 1,004.52 228.1K
15:52 1,004.56 1,005.01 1,004.56 1,004.94 191.8K
15:53 1,004.98 1,005.26 1,004.93 1,005.15 229.5K
15:54 1,005.16 1,005.73 1,005.16 1,005.65 252.6K
15:55 1,005.55 1,006.64 1,005.55 1,006.64 406.8K
15:56 1,006.57 1,006.57 1,006.44 1,006.44 366.3K
15:57 1,006.51 1,006.59 1,006.46 1,006.59 440.4K
15:58 1,006.55 1,006.55 1,006.26 1,006.43 553.2K
15:59 1,006.45 1,006.45 1,005.89 1,005.89 6,638.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし