DJ Heavy Construction (DJUSHV)

DJUSHV
🏛️ アメリカ →
2,102.18
最終更新: 2025-09-26
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 1,983.90 1,983.90 1,980.87 1,982.38 182.7K
09:31 1,982.02 1,982.02 1,978.14 1,978.41 45.5K
09:32 1,978.78 1,979.16 1,978.21 1,978.33 23.1K
09:33 1,978.22 1,979.56 1,976.86 1,977.38 18.0K
09:34 1,976.83 1,978.29 1,976.62 1,978.29 13.5K
09:35 1,978.29 1,978.56 1,976.36 1,976.36 17.9K
09:36 1,977.12 1,979.81 1,976.98 1,979.81 12.7K
09:37 1,979.91 1,979.91 1,977.99 1,977.99 39.8K
09:38 1,978.03 1,978.09 1,977.77 1,978.00 21.8K
09:39 1,977.93 1,979.35 1,977.21 1,979.21 16.3K
09:40 1,979.07 1,980.08 1,979.07 1,980.08 15.4K
09:41 1,979.96 1,979.96 1,977.06 1,977.06 15.8K
09:42 1,977.00 1,977.65 1,976.46 1,976.48 16.2K
09:43 1,976.48 1,977.96 1,976.48 1,977.96 13.4K
09:44 1,979.45 1,979.45 1,978.58 1,978.77 19.7K
09:45 1,978.77 1,980.35 1,978.46 1,980.35 37.9K
09:46 1,979.76 1,980.98 1,979.73 1,979.97 31.1K
09:47 1,979.55 1,980.09 1,979.55 1,980.09 29.1K
09:48 1,980.09 1,980.21 1,979.21 1,979.21 14.7K
09:49 1,979.21 1,979.90 1,979.21 1,979.90 11.9K
09:50 1,979.90 1,979.90 1,979.25 1,979.39 20.2K
09:51 1,979.55 1,980.23 1,979.55 1,979.99 10.5K
09:52 1,980.36 1,981.44 1,980.36 1,981.44 34.9K
09:53 1,981.50 1,981.55 1,980.99 1,981.44 33.6K
09:54 1,981.47 1,981.47 1,980.26 1,980.70 20.5K
09:55 1,980.59 1,980.59 1,979.04 1,979.04 13.2K
09:56 1,979.04 1,979.24 1,977.37 1,977.37 3.6K
09:57 1,977.51 1,979.88 1,977.42 1,979.88 29.2K
09:58 1,979.90 1,980.38 1,979.81 1,980.01 25.9K
09:59 1,980.03 1,980.12 1,978.91 1,978.93 33.6K
10:00 1,978.96 1,980.26 1,978.47 1,979.89 55.2K
10:01 1,978.10 1,978.10 1,976.75 1,976.77 17.0K
10:02 1,976.68 1,979.22 1,976.68 1,978.16 23.2K
10:03 1,977.78 1,978.43 1,974.29 1,974.99 39.9K
10:04 1,974.99 1,974.99 1,970.21 1,970.37 21.8K
10:05 1,970.43 1,971.72 1,970.43 1,971.55 17.2K
10:06 1,971.96 1,972.95 1,971.88 1,972.62 14.4K
10:07 1,972.58 1,972.65 1,972.41 1,972.41 13.8K
10:08 1,972.52 1,974.18 1,972.52 1,972.81 18.6K
10:09 1,973.26 1,973.84 1,973.23 1,973.23 15.2K
10:10 1,973.69 1,973.69 1,973.16 1,973.18 16.5K
10:11 1,973.18 1,973.31 1,973.12 1,973.27 21.5K
10:12 1,973.48 1,973.72 1,973.17 1,973.72 18.6K
10:13 1,973.72 1,973.72 1,973.43 1,973.47 12.6K
10:14 1,973.35 1,973.64 1,973.20 1,973.63 30.0K
10:15 1,972.63 1,973.59 1,972.63 1,973.59 20.9K
10:16 1,973.60 1,973.62 1,972.69 1,972.69 27.3K
10:17 1,972.45 1,972.51 1,970.76 1,970.78 17.5K
10:18 1,970.77 1,970.88 1,970.68 1,970.68 8.8K
10:19 1,970.37 1,970.47 1,970.37 1,970.38 22.9K
10:20 1,970.38 1,970.38 1,970.00 1,970.00 8.4K
10:21 1,970.00 1,970.92 1,969.57 1,969.57 12.3K
10:22 1,969.64 1,969.96 1,968.68 1,968.68 23.4K
10:23 1,968.63 1,969.63 1,968.40 1,969.63 7.2K
10:24 1,969.71 1,969.71 1,968.86 1,968.86 11.9K
10:25 1,968.88 1,969.22 1,968.66 1,968.66 19.9K
10:26 1,968.57 1,968.80 1,968.03 1,968.56 10.4K
10:27 1,968.22 1,968.22 1,966.89 1,966.89 9.8K
10:28 1,966.87 1,966.89 1,965.02 1,965.02 13.3K
10:29 1,965.04 1,965.89 1,964.80 1,965.57 19.2K
10:30 1,965.56 1,965.56 1,965.03 1,965.03 8.6K
10:31 1,966.05 1,966.08 1,963.31 1,963.31 15.4K
10:32 1,962.19 1,962.19 1,961.70 1,961.73 10.2K
10:33 1,960.60 1,962.00 1,958.51 1,958.51 29.7K
10:34 1,958.51 1,958.95 1,958.33 1,958.36 34.7K
10:35 1,958.88 1,959.02 1,958.14 1,958.42 37.1K
10:36 1,958.12 1,958.12 1,956.73 1,956.75 26.6K
10:37 1,956.62 1,956.67 1,955.97 1,956.51 23.5K
10:38 1,956.46 1,956.97 1,956.41 1,956.76 34.2K
10:39 1,956.73 1,956.74 1,956.44 1,956.50 24.7K
10:40 1,956.50 1,956.60 1,956.45 1,956.60 20.1K
10:41 1,956.58 1,956.58 1,955.48 1,955.83 13.1K
10:42 1,955.83 1,956.35 1,955.58 1,955.58 7.7K
10:43 1,955.58 1,955.84 1,955.58 1,955.84 11.4K
10:44 1,955.63 1,955.81 1,955.57 1,955.63 12.1K
10:45 1,955.89 1,960.69 1,955.89 1,960.69 38.3K
10:46 1,960.69 1,961.82 1,960.69 1,961.82 16.7K
10:47 1,961.88 1,962.79 1,961.53 1,962.74 17.2K
10:48 1,962.74 1,963.80 1,962.74 1,963.65 20.2K
10:49 1,962.99 1,962.99 1,962.82 1,962.85 6.0K
10:50 1,962.81 1,962.96 1,962.75 1,962.96 11.8K
10:51 1,962.96 1,962.96 1,961.12 1,961.12 16.6K
10:52 1,961.10 1,961.87 1,961.10 1,961.87 11.2K
10:53 1,961.85 1,964.18 1,961.85 1,964.18 10.9K
10:54 1,964.07 1,964.14 1,964.04 1,964.04 11.4K
10:55 1,964.65 1,964.87 1,964.65 1,964.84 26.4K
10:56 1,964.78 1,964.78 1,963.42 1,963.61 14.3K
10:57 1,963.66 1,963.67 1,960.35 1,960.35 27.7K
10:58 1,960.39 1,962.27 1,960.39 1,961.83 11.4K
10:59 1,961.84 1,961.95 1,961.81 1,961.95 23.1K
11:00 1,961.82 1,963.19 1,961.82 1,963.16 24.1K
11:01 1,962.62 1,962.89 1,962.62 1,962.85 12.5K
11:02 1,962.85 1,962.85 1,961.23 1,961.23 32.0K
11:03 1,961.19 1,962.06 1,960.48 1,960.50 17.7K
11:04 1,961.22 1,961.48 1,960.57 1,961.41 9.7K
11:05 1,961.20 1,961.27 1,959.88 1,959.97 22.3K
11:06 1,960.53 1,960.53 1,958.98 1,959.61 15.8K
11:07 1,959.65 1,959.66 1,958.18 1,958.24 24.5K
11:08 1,958.24 1,958.96 1,958.24 1,958.54 18.2K
11:09 1,958.52 1,959.74 1,958.46 1,959.74 15.0K
11:10 1,960.53 1,961.51 1,959.53 1,961.41 14.0K
11:11 1,961.42 1,961.42 1,959.80 1,959.80 12.0K
11:12 1,959.78 1,959.81 1,958.80 1,959.22 9.2K
11:13 1,959.22 1,959.30 1,958.70 1,958.72 10.3K
11:14 1,959.00 1,959.02 1,958.20 1,958.20 28.9K
11:15 1,958.16 1,958.16 1,955.33 1,955.75 31.1K
11:16 1,955.75 1,955.75 1,955.50 1,955.55 9.9K
11:17 1,955.54 1,955.69 1,955.20 1,955.26 21.6K
11:18 1,955.23 1,955.41 1,955.22 1,955.30 8.6K
11:19 1,954.98 1,955.01 1,954.39 1,954.39 11.4K
11:20 1,954.34 1,954.36 1,954.10 1,954.14 7.8K
11:21 1,954.22 1,954.56 1,954.22 1,954.56 11.0K
11:22 1,954.60 1,954.60 1,954.32 1,954.33 9.3K
11:23 1,954.33 1,954.84 1,954.30 1,954.84 9.0K
11:24 1,954.84 1,954.93 1,954.78 1,954.93 9.4K
11:25 1,954.98 1,955.06 1,953.18 1,953.74 25.6K
11:26 1,954.38 1,954.91 1,954.38 1,954.88 29.7K
11:27 1,954.81 1,955.40 1,954.76 1,955.36 13.9K
11:28 1,955.36 1,956.22 1,955.36 1,955.47 9.3K
11:29 1,955.45 1,955.45 1,955.11 1,955.18 6.6K
11:30 1,955.18 1,955.89 1,955.12 1,955.12 7.1K
11:31 1,955.91 1,956.34 1,955.85 1,956.04 24.3K
11:32 1,956.04 1,957.01 1,956.04 1,957.01 9.5K
11:33 1,956.97 1,956.97 1,955.52 1,955.52 13.6K
11:34 1,955.58 1,956.16 1,954.98 1,954.99 18.1K
11:35 1,954.99 1,955.64 1,954.67 1,955.21 6.7K
11:36 1,955.31 1,956.00 1,955.29 1,955.64 19.0K
11:37 1,955.64 1,955.77 1,955.28 1,955.29 15.8K
11:38 1,955.29 1,955.89 1,955.20 1,955.67 16.1K
11:39 1,955.67 1,955.95 1,955.67 1,955.80 10.0K
11:40 1,955.76 1,955.77 1,955.16 1,955.30 15.4K
11:41 1,955.04 1,955.14 1,954.76 1,955.14 22.3K
11:42 1,954.69 1,955.08 1,954.58 1,955.04 6.1K
11:43 1,955.04 1,955.97 1,954.64 1,955.89 17.7K
11:44 1,955.90 1,955.90 1,955.81 1,955.83 9.6K
11:45 1,955.83 1,956.12 1,954.99 1,955.09 38.4K
11:46 1,955.01 1,955.71 1,955.01 1,955.59 14.2K
11:47 1,955.63 1,956.35 1,955.63 1,956.28 19.8K
11:48 1,956.28 1,957.56 1,956.28 1,957.53 23.5K
11:49 1,957.55 1,958.22 1,957.46 1,957.85 13.3K
11:50 1,957.73 1,958.11 1,957.18 1,957.87 13.3K
11:51 1,957.87 1,958.29 1,957.87 1,958.28 13.4K
11:52 1,958.39 1,958.52 1,958.39 1,958.46 30.9K
11:53 1,958.65 1,958.73 1,958.46 1,958.46 21.8K
11:54 1,958.49 1,958.69 1,958.49 1,958.69 12.5K
11:55 1,960.33 1,961.06 1,960.32 1,961.06 18.8K
11:56 1,960.96 1,962.13 1,960.89 1,961.73 16.7K
11:57 1,961.73 1,962.36 1,961.25 1,961.25 10.0K
11:58 1,961.25 1,961.25 1,961.19 1,961.20 6.0K
11:59 1,961.20 1,961.35 1,961.20 1,961.35 8.7K
12:00 1,961.31 1,961.55 1,960.93 1,960.98 18.1K
12:01 1,960.98 1,961.02 1,960.89 1,960.90 8.8K
12:02 1,960.90 1,960.94 1,960.90 1,960.93 5.7K
12:03 1,960.93 1,961.43 1,960.91 1,961.41 8.5K
12:04 1,961.41 1,961.76 1,961.32 1,961.40 13.3K
12:05 1,961.41 1,962.45 1,961.28 1,962.43 8.1K
12:06 1,962.44 1,963.49 1,962.44 1,963.10 10.9K
12:07 1,963.07 1,963.09 1,962.71 1,962.76 12.4K
12:08 1,962.76 1,963.43 1,962.76 1,963.43 11.1K
12:09 1,963.17 1,963.30 1,963.09 1,963.10 6.9K
12:10 1,963.26 1,963.33 1,962.82 1,962.83 17.6K
12:11 1,962.83 1,963.51 1,962.83 1,963.51 10.8K
12:12 1,963.51 1,963.53 1,963.27 1,963.51 13.4K
12:13 1,963.51 1,964.10 1,963.49 1,964.10 17.8K
12:14 1,964.10 1,964.25 1,963.96 1,963.96 9.4K
12:15 1,963.95 1,963.95 1,963.28 1,963.28 6.8K
12:16 1,963.28 1,963.50 1,963.28 1,963.49 18.2K
12:17 1,963.11 1,963.50 1,963.11 1,963.44 8.5K
12:18 1,963.44 1,963.44 1,962.90 1,962.90 15.3K
12:19 1,962.91 1,962.92 1,960.96 1,960.96 17.5K
12:20 1,960.96 1,961.84 1,960.96 1,961.49 32.2K
12:21 1,961.51 1,961.52 1,961.33 1,961.33 21.4K
12:22 1,961.30 1,961.30 1,961.09 1,961.10 17.8K
12:23 1,961.10 1,961.86 1,961.09 1,961.86 20.3K
12:24 1,962.05 1,963.15 1,962.05 1,963.15 16.2K
12:25 1,963.30 1,963.84 1,963.08 1,963.84 12.1K
12:26 1,964.29 1,964.67 1,964.29 1,964.67 26.2K
12:27 1,964.67 1,965.41 1,964.63 1,965.39 54.1K
12:28 1,965.39 1,965.39 1,965.11 1,965.23 12.0K
12:29 1,965.23 1,965.57 1,965.22 1,965.57 7.6K
12:30 1,965.35 1,965.58 1,965.27 1,965.53 8.0K
12:31 1,965.56 1,967.00 1,965.56 1,967.00 16.0K
12:32 1,967.00 1,967.12 1,967.00 1,967.07 4.3K
12:33 1,967.06 1,967.06 1,966.30 1,966.30 15.3K
12:34 1,966.22 1,966.26 1,966.17 1,966.19 9.1K
12:35 1,966.19 1,966.19 1,965.97 1,966.08 5.4K
12:36 1,966.11 1,967.96 1,966.08 1,966.83 17.0K
12:37 1,966.86 1,966.89 1,966.81 1,966.81 6.5K
12:38 1,966.82 1,966.83 1,966.68 1,966.68 9.2K
12:39 1,966.68 1,967.15 1,966.43 1,967.15 9.3K
12:40 1,967.14 1,967.15 1,967.08 1,967.08 5.3K
12:41 1,966.96 1,966.98 1,966.78 1,966.78 5.7K
12:42 1,966.76 1,966.76 1,965.89 1,965.89 13.9K
12:43 1,965.89 1,965.89 1,965.65 1,965.65 8.0K
12:44 1,965.65 1,965.65 1,965.17 1,965.17 10.5K
12:45 1,965.17 1,965.28 1,965.17 1,965.25 10.1K
12:46 1,965.26 1,965.26 1,964.98 1,965.06 9.1K
12:47 1,964.80 1,965.95 1,964.80 1,965.76 16.8K
12:48 1,965.84 1,965.97 1,965.38 1,965.97 6.3K
12:49 1,965.97 1,966.06 1,965.96 1,966.06 5.1K
12:50 1,965.61 1,965.94 1,965.56 1,965.70 6.4K
12:51 1,965.59 1,965.60 1,965.56 1,965.56 9.9K
12:52 1,965.56 1,965.67 1,965.47 1,965.47 5.8K
12:53 1,965.47 1,965.51 1,965.23 1,965.51 16.2K
12:54 1,965.51 1,965.51 1,964.70 1,964.72 18.1K
12:55 1,964.75 1,964.75 1,964.59 1,964.74 11.7K
12:56 1,964.74 1,964.74 1,964.33 1,964.74 4.8K
12:57 1,964.74 1,964.74 1,964.56 1,964.65 9.2K
12:58 1,964.65 1,964.65 1,963.56 1,963.56 12.9K
12:59 1,963.56 1,964.10 1,963.53 1,963.53 12.2K
13:00 1,963.53 1,963.53 1,963.05 1,963.07 32.9K
13:01 1,963.09 1,963.50 1,963.07 1,963.50 28.6K
13:02 1,963.48 1,963.61 1,963.24 1,963.61 14.9K
13:03 1,963.64 1,963.64 1,961.62 1,961.62 54.5K
13:04 1,962.18 1,962.80 1,962.18 1,962.78 15.7K
13:05 1,962.86 1,962.86 1,960.73 1,960.73 12.8K
13:06 1,960.74 1,960.97 1,960.72 1,960.97 9.2K
13:07 1,960.97 1,961.30 1,960.89 1,961.28 6.3K
13:08 1,961.35 1,961.67 1,961.31 1,961.65 6.8K
13:09 1,961.65 1,961.65 1,960.62 1,960.66 8.6K
13:10 1,960.65 1,960.73 1,960.65 1,960.70 5.0K
13:11 1,960.63 1,960.93 1,960.63 1,960.89 14.1K
13:12 1,960.89 1,960.89 1,960.74 1,960.74 10.1K
13:13 1,960.74 1,960.74 1,960.71 1,960.71 4.0K
13:14 1,960.71 1,961.15 1,960.37 1,960.38 13.2K
13:15 1,960.42 1,960.79 1,960.34 1,960.79 20.2K
13:16 1,960.77 1,962.01 1,960.77 1,961.98 15.1K
13:17 1,961.98 1,962.41 1,961.96 1,962.41 11.5K
13:18 1,962.40 1,962.40 1,961.55 1,961.55 20.4K
13:19 1,961.41 1,961.42 1,960.77 1,960.84 10.0K
13:20 1,960.84 1,960.89 1,960.64 1,960.70 7.2K
13:21 1,960.71 1,960.83 1,960.68 1,960.80 13.0K
13:22 1,960.81 1,961.37 1,960.81 1,961.37 11.1K
13:23 1,961.36 1,961.47 1,961.23 1,961.23 34.1K
13:24 1,961.23 1,961.23 1,961.12 1,961.13 7.7K
13:25 1,961.06 1,961.41 1,961.06 1,961.38 64.1K
13:26 1,961.38 1,961.68 1,961.29 1,961.67 9.1K
13:27 1,961.67 1,961.80 1,961.67 1,961.80 6.2K
13:28 1,961.80 1,961.95 1,961.80 1,961.87 7.4K
13:29 1,961.76 1,961.79 1,961.74 1,961.75 12.7K
13:30 1,961.75 1,962.33 1,961.72 1,962.31 12.2K
13:31 1,962.30 1,962.30 1,961.54 1,961.58 11.0K
13:32 1,961.58 1,961.78 1,961.58 1,961.78 5.5K
13:33 1,961.78 1,961.85 1,961.38 1,961.43 14.2K
13:34 1,961.60 1,962.15 1,961.60 1,962.14 6.8K
13:35 1,962.13 1,962.20 1,962.09 1,962.13 10.3K
13:36 1,962.13 1,962.14 1,961.79 1,961.85 8.9K
13:37 1,961.87 1,962.18 1,961.79 1,962.18 13.1K
13:38 1,962.21 1,962.26 1,962.07 1,962.19 14.0K
13:39 1,962.27 1,963.02 1,962.27 1,962.92 33.9K
13:40 1,962.92 1,963.10 1,962.92 1,963.10 17.4K
13:41 1,963.51 1,963.51 1,962.87 1,962.87 8.3K
13:42 1,962.84 1,962.88 1,962.62 1,962.63 12.6K
13:43 1,962.64 1,962.93 1,962.64 1,962.92 12.2K
13:44 1,962.97 1,963.15 1,962.97 1,963.15 6.7K
13:45 1,963.14 1,963.50 1,962.99 1,963.50 14.5K
13:46 1,963.43 1,963.92 1,963.27 1,963.78 16.4K
13:47 1,963.77 1,963.77 1,963.14 1,963.19 14.4K
13:48 1,963.19 1,963.20 1,963.09 1,963.09 17.8K
13:49 1,963.07 1,963.09 1,962.90 1,962.94 11.4K
13:50 1,963.12 1,963.20 1,963.07 1,963.20 16.9K
13:51 1,963.22 1,963.36 1,963.22 1,963.29 15.6K
13:52 1,963.29 1,963.35 1,963.17 1,963.34 8.8K
13:53 1,963.32 1,963.38 1,963.24 1,963.24 17.9K
13:54 1,963.24 1,963.51 1,963.20 1,963.49 15.1K
13:55 1,963.51 1,964.17 1,963.51 1,964.17 10.3K
13:56 1,964.15 1,964.27 1,963.71 1,963.72 18.4K
13:57 1,963.72 1,963.72 1,962.92 1,962.93 12.1K
13:58 1,962.61 1,962.61 1,961.98 1,961.98 11.3K
13:59 1,961.96 1,961.97 1,961.63 1,961.63 9.4K
14:00 1,961.63 1,961.76 1,961.63 1,961.70 12.3K
14:01 1,961.72 1,961.72 1,961.42 1,961.56 17.6K
14:02 1,961.44 1,961.51 1,961.43 1,961.51 17.6K
14:03 1,961.52 1,961.84 1,961.52 1,961.84 27.0K
14:04 1,961.84 1,962.61 1,961.77 1,962.60 22.2K
14:05 1,962.62 1,962.85 1,962.53 1,962.85 16.1K
14:06 1,962.83 1,962.97 1,962.82 1,962.91 8.4K
14:07 1,962.86 1,962.86 1,962.64 1,962.64 14.9K
14:08 1,962.64 1,962.96 1,962.61 1,962.95 8.2K
14:09 1,962.97 1,962.97 1,962.66 1,962.75 10.4K
14:10 1,962.77 1,963.57 1,962.77 1,963.39 24.2K
14:11 1,963.39 1,963.48 1,963.11 1,963.11 18.8K
14:12 1,963.11 1,963.19 1,962.99 1,962.99 11.6K
14:13 1,963.01 1,963.01 1,962.51 1,962.51 15.6K
14:14 1,962.50 1,962.50 1,962.34 1,962.34 14.2K
14:15 1,962.50 1,963.56 1,962.28 1,963.56 27.6K
14:16 1,963.51 1,963.56 1,963.19 1,963.22 19.5K
14:17 1,963.20 1,963.44 1,963.20 1,963.44 19.9K
14:18 1,963.43 1,963.43 1,963.35 1,963.38 19.3K
14:19 1,963.36 1,963.75 1,963.36 1,963.75 11.8K
14:20 1,963.79 1,963.87 1,963.64 1,963.65 20.4K
14:21 1,963.68 1,963.96 1,963.68 1,963.90 18.8K
14:22 1,963.90 1,964.03 1,963.81 1,963.81 16.1K
14:23 1,963.81 1,964.00 1,963.70 1,963.95 21.1K
14:24 1,963.95 1,964.26 1,963.95 1,964.25 16.6K
14:25 1,964.24 1,964.36 1,964.22 1,964.34 11.9K
14:26 1,964.24 1,965.03 1,964.21 1,965.03 33.8K
14:27 1,964.80 1,965.90 1,964.80 1,965.90 18.9K
14:28 1,965.91 1,966.08 1,965.82 1,965.96 28.8K
14:29 1,965.91 1,965.91 1,964.98 1,964.98 24.8K
14:30 1,964.97 1,965.22 1,964.96 1,964.96 27.0K
14:31 1,964.94 1,964.96 1,963.99 1,964.02 62.6K
14:32 1,964.02 1,964.46 1,964.02 1,964.46 24.5K
14:33 1,964.44 1,964.62 1,964.42 1,964.52 12.8K
14:34 1,964.40 1,964.47 1,964.40 1,964.43 13.4K
14:35 1,964.61 1,964.88 1,964.37 1,964.37 19.1K
14:36 1,964.24 1,964.62 1,964.24 1,964.42 14.0K
14:37 1,964.42 1,964.42 1,963.41 1,963.85 17.3K
14:38 1,963.86 1,963.89 1,963.45 1,963.47 20.2K
14:39 1,963.52 1,964.07 1,963.52 1,964.01 47.9K
14:40 1,964.11 1,964.13 1,964.05 1,964.13 28.0K
14:41 1,964.13 1,965.29 1,964.13 1,965.29 29.9K
14:42 1,965.29 1,965.60 1,965.20 1,965.60 19.8K
14:43 1,965.63 1,965.63 1,965.46 1,965.49 17.0K
14:44 1,965.49 1,965.53 1,965.33 1,965.33 16.5K
14:45 1,965.33 1,965.52 1,965.19 1,965.52 11.3K
14:46 1,965.52 1,966.21 1,965.52 1,966.17 20.9K
14:47 1,966.13 1,966.38 1,966.12 1,966.35 22.9K
14:48 1,966.39 1,966.73 1,966.26 1,966.73 22.0K
14:49 1,966.72 1,966.72 1,966.21 1,966.21 17.4K
14:50 1,966.21 1,966.32 1,966.13 1,966.31 17.3K
14:51 1,966.14 1,966.16 1,966.13 1,966.15 14.2K
14:52 1,966.21 1,966.27 1,966.19 1,966.19 8.6K
14:53 1,966.19 1,966.19 1,966.06 1,966.06 20.9K
14:54 1,966.04 1,966.14 1,966.04 1,966.14 13.4K
14:55 1,966.18 1,966.19 1,965.97 1,965.97 7.2K
14:56 1,965.97 1,965.97 1,965.50 1,965.74 18.0K
14:57 1,965.65 1,965.77 1,965.60 1,965.64 23.8K
14:58 1,965.64 1,965.64 1,965.49 1,965.49 22.2K
14:59 1,965.44 1,965.44 1,964.97 1,964.97 17.2K
15:00 1,964.98 1,965.05 1,964.61 1,964.63 25.8K
15:01 1,964.68 1,964.72 1,964.60 1,964.60 26.2K
15:02 1,964.60 1,965.02 1,964.58 1,964.99 16.0K
15:03 1,965.11 1,965.13 1,964.65 1,964.65 26.4K
15:04 1,964.63 1,964.63 1,964.15 1,964.20 19.3K
15:05 1,964.37 1,964.47 1,962.89 1,962.89 30.2K
15:06 1,962.89 1,962.89 1,962.53 1,962.76 16.9K
15:07 1,962.76 1,962.76 1,962.45 1,962.45 19.7K
15:08 1,962.45 1,962.45 1,962.32 1,962.43 29.8K
15:09 1,962.40 1,962.43 1,962.10 1,962.10 14.2K
15:10 1,962.10 1,962.30 1,962.08 1,962.24 15.0K
15:11 1,962.23 1,962.62 1,962.23 1,962.49 15.4K
15:12 1,962.47 1,962.47 1,961.82 1,961.86 22.0K
15:13 1,961.86 1,962.35 1,961.86 1,961.98 38.1K
15:14 1,961.93 1,961.97 1,961.89 1,961.91 20.2K
15:15 1,961.92 1,961.94 1,961.83 1,961.84 23.8K
15:16 1,961.84 1,962.11 1,961.84 1,962.10 26.3K
15:17 1,962.11 1,962.40 1,962.11 1,962.28 23.9K
15:18 1,962.22 1,962.32 1,962.22 1,962.32 12.9K
15:19 1,962.33 1,962.62 1,962.33 1,962.48 22.1K
15:20 1,962.52 1,963.06 1,962.52 1,963.06 32.1K
15:21 1,963.06 1,963.88 1,962.99 1,963.88 20.0K
15:22 1,963.96 1,963.97 1,963.60 1,963.60 48.6K
15:23 1,963.53 1,963.63 1,963.34 1,963.34 29.2K
15:24 1,963.33 1,963.72 1,963.33 1,963.72 22.4K
15:25 1,963.88 1,964.03 1,963.82 1,963.85 20.2K
15:26 1,963.99 1,964.40 1,963.99 1,964.40 30.2K
15:27 1,964.45 1,964.45 1,964.13 1,964.16 31.3K
15:28 1,964.10 1,964.23 1,964.10 1,964.10 20.0K
15:29 1,964.10 1,964.10 1,963.23 1,963.23 26.1K
15:30 1,963.24 1,963.88 1,963.24 1,963.88 33.6K
15:31 1,963.90 1,963.93 1,963.80 1,963.83 27.9K
15:32 1,963.85 1,964.28 1,963.83 1,964.06 49.9K
15:33 1,964.06 1,964.10 1,964.00 1,964.09 39.2K
15:34 1,964.09 1,964.09 1,963.80 1,963.80 24.9K
15:35 1,963.76 1,963.93 1,963.76 1,963.93 23.3K
15:36 1,963.95 1,963.99 1,963.89 1,963.90 15.9K
15:37 1,963.68 1,963.73 1,962.46 1,962.46 49.4K
15:38 1,962.44 1,962.61 1,962.34 1,962.44 40.2K
15:39 1,962.46 1,962.74 1,962.45 1,962.50 25.3K
15:40 1,962.61 1,963.47 1,962.59 1,963.21 31.5K
15:41 1,963.22 1,963.49 1,963.22 1,963.45 27.0K
15:42 1,963.46 1,963.46 1,962.75 1,963.05 34.1K
15:43 1,963.11 1,963.83 1,963.11 1,963.83 35.5K
15:44 1,963.83 1,964.15 1,963.83 1,964.15 41.0K
15:45 1,964.18 1,964.63 1,964.12 1,964.34 45.0K
15:46 1,964.29 1,964.83 1,964.29 1,964.83 32.3K
15:47 1,964.82 1,965.73 1,964.82 1,965.73 48.0K
15:48 1,965.73 1,965.73 1,965.09 1,965.11 67.9K
15:49 1,965.14 1,965.14 1,964.76 1,964.92 63.0K
15:50 1,965.34 1,966.31 1,965.34 1,966.27 92.9K
15:51 1,967.19 1,968.10 1,967.19 1,968.10 83.7K
15:52 1,968.40 1,969.27 1,968.19 1,969.17 86.5K
15:53 1,969.20 1,969.86 1,968.98 1,969.86 99.1K
15:54 1,969.74 1,969.90 1,969.64 1,969.82 85.6K
15:55 1,970.14 1,971.02 1,970.14 1,970.26 116.6K
15:56 1,970.18 1,970.18 1,967.80 1,967.80 145.2K
15:57 1,967.81 1,969.72 1,967.78 1,969.48 178.2K
15:58 1,969.32 1,969.32 1,967.35 1,967.41 206.6K
15:59 1,967.37 1,967.37 1,965.81 1,965.88 1,963.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし