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 2,045.30 2,046.97 2,042.59 2,042.91 138.8K
09:31 2,041.33 2,042.34 2,040.77 2,040.77 7.6K
09:32 2,040.82 2,040.82 2,038.58 2,038.88 16.7K
09:33 2,039.57 2,041.53 2,038.75 2,041.53 6.6K
09:34 2,041.53 2,041.63 2,040.63 2,040.63 14.0K
09:35 2,040.64 2,046.07 2,040.64 2,046.07 23.1K
09:36 2,046.09 2,049.14 2,045.77 2,049.14 16.0K
09:37 2,049.48 2,049.48 2,046.44 2,047.54 10.9K
09:38 2,047.54 2,047.95 2,047.11 2,047.11 31.7K
09:39 2,046.49 2,046.69 2,046.48 2,046.60 8.3K
09:40 2,048.37 2,049.64 2,048.24 2,048.24 32.4K
09:41 2,048.16 2,052.71 2,048.16 2,052.66 69.4K
09:42 2,054.44 2,054.89 2,054.40 2,054.40 28.1K
09:43 2,056.41 2,056.41 2,054.50 2,054.50 14.8K
09:44 2,054.48 2,056.38 2,054.48 2,055.78 21.0K
09:45 2,054.25 2,054.32 2,052.90 2,053.40 31.0K
09:46 2,053.40 2,054.77 2,053.04 2,053.11 13.2K
09:47 2,053.11 2,053.11 2,051.48 2,051.81 9.3K
09:48 2,051.81 2,052.68 2,051.06 2,051.70 24.8K
09:49 2,051.75 2,053.55 2,051.68 2,053.55 14.8K
09:50 2,053.55 2,053.55 2,051.82 2,051.88 15.8K
09:51 2,052.04 2,052.84 2,050.81 2,050.81 16.0K
09:52 2,050.78 2,050.79 2,049.76 2,049.78 17.5K
09:53 2,049.46 2,049.46 2,046.20 2,046.64 20.2K
09:54 2,046.64 2,046.64 2,044.53 2,044.67 25.8K
09:55 2,044.67 2,044.67 2,044.58 2,044.63 11.2K
09:56 2,044.63 2,045.06 2,043.54 2,043.74 14.0K
09:57 2,043.40 2,043.96 2,043.40 2,043.67 7.1K
09:58 2,043.79 2,044.07 2,043.46 2,044.05 12.1K
09:59 2,044.05 2,044.36 2,043.00 2,043.04 10.2K
10:00 2,042.54 2,042.54 2,040.66 2,040.67 56.6K
10:01 2,040.72 2,042.03 2,040.72 2,041.64 22.9K
10:02 2,041.58 2,041.58 2,040.81 2,040.81 10.9K
10:03 2,040.34 2,041.97 2,040.34 2,041.94 29.5K
10:04 2,042.02 2,042.02 2,041.44 2,041.57 35.3K
10:05 2,042.45 2,042.79 2,042.45 2,042.79 161.0K
10:06 2,042.80 2,042.80 2,041.31 2,042.68 0.0K
10:07 2,042.74 2,043.07 2,042.24 2,043.07 0.0K
10:08 2,042.39 2,043.05 2,042.32 2,043.05 12.5K
10:09 2,042.50 2,042.78 2,042.05 2,042.11 15.2K
10:10 2,042.11 2,042.87 2,040.45 2,040.45 14.7K
10:11 2,040.38 2,040.40 2,039.43 2,039.80 21.5K
10:12 2,039.67 2,039.93 2,038.58 2,038.58 38.7K
10:13 2,038.66 2,040.25 2,038.57 2,040.21 17.6K
10:14 2,040.17 2,040.51 2,040.17 2,040.45 10.8K
10:15 2,040.87 2,041.32 2,040.80 2,041.18 12.1K
10:16 2,041.09 2,041.71 2,040.64 2,040.79 11.3K
10:17 2,040.69 2,041.73 2,040.50 2,041.73 12.5K
10:18 2,040.45 2,040.46 2,039.90 2,039.97 13.8K
10:19 2,039.96 2,040.22 2,039.84 2,040.21 24.9K
10:20 2,041.85 2,042.46 2,041.44 2,041.78 19.4K
10:21 2,041.59 2,041.89 2,041.12 2,041.17 11.1K
10:22 2,041.18 2,041.19 2,040.51 2,040.51 29.0K
10:23 2,040.12 2,040.12 2,037.76 2,038.27 30.1K
10:24 2,038.50 2,039.22 2,038.27 2,038.88 24.8K
10:25 2,038.89 2,038.89 2,038.04 2,038.71 21.4K
10:26 2,038.87 2,038.97 2,038.69 2,038.88 6.3K
10:27 2,038.96 2,038.96 2,037.17 2,037.18 20.2K
10:28 2,037.27 2,038.04 2,036.89 2,038.01 20.4K
10:29 2,038.01 2,038.15 2,037.96 2,038.15 67.6K
10:30 2,038.11 2,038.11 2,035.91 2,035.91 24.7K
10:31 2,036.32 2,036.50 2,036.03 2,036.03 7.6K
10:32 2,036.03 2,036.28 2,035.43 2,036.28 11.7K
10:33 2,036.48 2,036.60 2,035.90 2,036.46 13.4K
10:34 2,036.44 2,036.49 2,036.17 2,036.17 18.0K
10:35 2,036.17 2,036.29 2,035.50 2,035.51 20.0K
10:36 2,035.47 2,035.47 2,035.03 2,035.03 17.1K
10:37 2,035.05 2,035.05 2,033.65 2,033.65 18.4K
10:38 2,033.04 2,033.04 2,032.89 2,032.95 12.0K
10:39 2,032.94 2,033.14 2,032.94 2,032.98 16.3K
10:40 2,032.98 2,033.11 2,032.68 2,032.69 16.5K
10:41 2,032.69 2,034.01 2,032.69 2,033.65 22.5K
10:42 2,034.08 2,034.65 2,034.08 2,034.22 8.7K
10:43 2,034.17 2,034.21 2,033.95 2,033.95 15.4K
10:44 2,033.95 2,034.49 2,033.95 2,034.44 8.8K
10:45 2,034.44 2,034.63 2,034.36 2,034.63 6.3K
10:46 2,034.63 2,034.63 2,034.21 2,034.22 6.8K
10:47 2,034.22 2,034.22 2,033.52 2,033.84 23.0K
10:48 2,033.84 2,034.11 2,033.80 2,034.11 11.8K
10:49 2,033.99 2,034.63 2,033.99 2,034.56 12.6K
10:50 2,034.59 2,034.93 2,034.47 2,034.66 9.4K
10:51 2,034.66 2,035.15 2,034.59 2,035.15 11.2K
10:52 2,035.15 2,035.89 2,035.15 2,035.89 10.5K
10:53 2,035.98 2,038.24 2,035.98 2,038.19 53.0K
10:54 2,038.23 2,038.24 2,037.59 2,037.59 17.7K
10:55 2,037.66 2,038.25 2,037.66 2,038.22 16.7K
10:56 2,038.22 2,038.45 2,038.20 2,038.45 10.2K
10:57 2,038.45 2,039.34 2,038.42 2,039.30 10.5K
10:58 2,039.30 2,039.51 2,039.09 2,039.13 10.7K
10:59 2,038.79 2,038.83 2,038.68 2,038.72 15.6K
11:00 2,038.73 2,039.37 2,038.52 2,038.52 16.7K
11:01 2,038.52 2,039.22 2,038.46 2,039.22 14.5K
11:02 2,039.44 2,039.50 2,039.44 2,039.46 6.2K
11:03 2,039.83 2,039.83 2,038.39 2,038.52 23.8K
11:04 2,038.52 2,038.53 2,036.94 2,037.15 15.2K
11:05 2,036.62 2,037.37 2,036.62 2,037.37 18.5K
11:06 2,037.35 2,037.53 2,037.29 2,037.30 65.3K
11:07 2,037.28 2,037.61 2,037.28 2,037.61 12.7K
11:08 2,037.61 2,037.61 2,036.70 2,036.89 23.2K
11:09 2,036.53 2,037.24 2,036.53 2,037.15 27.8K
11:10 2,037.20 2,039.32 2,037.19 2,039.29 15.0K
11:11 2,038.76 2,039.04 2,038.58 2,039.04 11.1K
11:12 2,039.06 2,039.09 2,038.86 2,039.03 26.2K
11:13 2,039.03 2,039.39 2,039.01 2,039.37 15.4K
11:14 2,039.37 2,039.37 2,039.14 2,039.23 16.2K
11:15 2,039.25 2,039.25 2,038.37 2,038.37 7.3K
11:16 2,038.05 2,038.05 2,036.03 2,036.52 13.1K
11:17 2,036.51 2,037.92 2,036.51 2,037.88 5.6K
11:18 2,037.88 2,037.93 2,037.61 2,037.61 9.7K
11:19 2,037.61 2,038.39 2,037.61 2,038.39 28.7K
11:20 2,038.05 2,038.62 2,037.90 2,038.00 18.8K
11:21 2,038.00 2,038.29 2,038.00 2,038.18 13.0K
11:22 2,038.25 2,038.28 2,037.98 2,038.15 12.3K
11:23 2,038.17 2,039.21 2,038.15 2,039.18 17.2K
11:24 2,039.18 2,039.37 2,038.92 2,039.37 12.1K
11:25 2,039.37 2,039.37 2,039.03 2,039.03 12.3K
11:26 2,039.01 2,039.01 2,038.28 2,038.28 10.3K
11:27 2,038.21 2,038.21 2,037.68 2,037.68 13.1K
11:28 2,037.66 2,037.66 2,037.07 2,037.07 10.9K
11:29 2,037.13 2,037.87 2,037.13 2,037.48 25.4K
11:30 2,037.37 2,037.57 2,036.51 2,036.56 40.6K
11:31 2,036.53 2,036.53 2,036.06 2,036.18 9.8K
11:32 2,036.57 2,036.71 2,036.36 2,036.36 16.1K
11:33 2,036.36 2,036.38 2,035.33 2,035.33 17.4K
11:34 2,035.33 2,035.54 2,035.11 2,035.16 4.3K
11:35 2,035.16 2,035.16 2,034.65 2,034.65 8.7K
11:36 2,034.57 2,034.82 2,034.49 2,034.82 12.2K
11:37 2,034.89 2,035.32 2,034.89 2,035.28 10.4K
11:38 2,036.11 2,036.78 2,036.11 2,036.75 17.1K
11:39 2,036.76 2,036.88 2,035.66 2,035.83 23.9K
11:40 2,035.83 2,035.83 2,035.61 2,035.61 4.9K
11:41 2,035.61 2,035.61 2,034.55 2,034.55 12.0K
11:42 2,034.69 2,034.96 2,034.62 2,034.75 10.2K
11:43 2,034.30 2,034.63 2,034.30 2,034.47 9.5K
11:44 2,034.47 2,034.48 2,033.78 2,033.78 8.1K
11:45 2,033.17 2,033.17 2,032.37 2,032.50 11.0K
11:46 2,032.50 2,032.98 2,032.04 2,032.05 15.2K
11:47 2,032.03 2,032.05 2,031.93 2,031.93 9.4K
11:48 2,032.09 2,032.09 2,031.18 2,031.22 19.0K
11:49 2,031.14 2,031.53 2,030.78 2,030.81 12.1K
11:50 2,030.81 2,030.89 2,030.78 2,030.80 10.2K
11:51 2,030.80 2,030.81 2,030.73 2,030.77 5.9K
11:52 2,030.68 2,030.68 2,030.49 2,030.49 9.6K
11:53 2,030.49 2,030.75 2,030.48 2,030.69 15.4K
11:54 2,030.77 2,031.08 2,030.39 2,031.08 14.5K
11:55 2,031.06 2,031.86 2,031.06 2,031.85 16.9K
11:56 2,032.41 2,033.30 2,032.37 2,033.30 10.9K
11:57 2,033.35 2,033.35 2,032.58 2,032.60 23.4K
11:58 2,032.66 2,032.80 2,032.22 2,032.22 10.6K
11:59 2,032.22 2,032.25 2,031.44 2,031.87 25.6K
12:00 2,031.87 2,032.23 2,031.87 2,032.18 26.6K
12:01 2,032.79 2,032.79 2,031.96 2,031.96 30.4K
12:02 2,032.00 2,032.08 2,030.15 2,030.17 18.9K
12:03 2,030.20 2,030.87 2,030.20 2,030.73 7.7K
12:04 2,030.76 2,031.74 2,030.76 2,031.63 34.5K
12:05 2,031.63 2,031.99 2,031.63 2,031.99 8.8K
12:06 2,031.99 2,032.76 2,031.99 2,032.76 9.6K
12:07 2,032.65 2,034.27 2,032.65 2,034.27 7.6K
12:08 2,034.27 2,034.45 2,034.26 2,034.34 8.5K
12:09 2,034.45 2,034.68 2,034.45 2,034.68 9.0K
12:10 2,034.68 2,035.34 2,034.54 2,035.30 14.5K
12:11 2,035.30 2,036.02 2,035.30 2,036.02 9.6K
12:12 2,036.02 2,036.36 2,035.99 2,036.24 11.3K
12:13 2,036.22 2,036.22 2,035.37 2,035.41 17.5K
12:14 2,035.37 2,035.82 2,035.37 2,035.82 2.5K
12:15 2,035.86 2,035.94 2,035.74 2,035.79 23.1K
12:16 2,035.79 2,035.99 2,035.79 2,035.99 7.0K
12:17 2,035.97 2,036.72 2,035.97 2,036.72 8.3K
12:18 2,036.65 2,036.65 2,035.99 2,036.01 13.4K
12:19 2,035.97 2,035.98 2,035.78 2,035.78 9.8K
12:20 2,035.36 2,035.36 2,035.18 2,035.26 18.2K
12:21 2,035.26 2,035.41 2,035.18 2,035.35 27.5K
12:22 2,035.35 2,035.37 2,034.91 2,034.97 6.6K
12:23 2,034.95 2,034.95 2,034.80 2,034.80 10.0K
12:24 2,034.80 2,034.92 2,034.78 2,034.81 7.6K
12:25 2,034.79 2,034.79 2,034.39 2,034.39 6.4K
12:26 2,034.30 2,034.53 2,034.07 2,034.07 8.6K
12:27 2,034.71 2,034.83 2,034.03 2,034.03 16.1K
12:28 2,034.03 2,034.03 2,033.45 2,033.45 19.1K
12:29 2,033.43 2,033.71 2,033.40 2,033.66 16.2K
12:30 2,033.70 2,033.70 2,033.39 2,033.43 11.1K
12:31 2,033.45 2,033.55 2,033.42 2,033.54 21.1K
12:32 2,033.42 2,033.92 2,033.40 2,033.60 10.0K
12:33 2,032.70 2,033.08 2,032.53 2,033.08 40.3K
12:34 2,032.60 2,034.84 2,032.60 2,034.84 19.6K
12:35 2,034.84 2,035.64 2,034.84 2,035.64 26.0K
12:36 2,035.64 2,035.64 2,034.52 2,034.52 6.2K
12:37 2,034.47 2,034.60 2,034.35 2,034.35 7.3K
12:38 2,034.36 2,034.41 2,033.39 2,033.39 11.8K
12:39 2,033.37 2,034.03 2,033.37 2,033.99 9.2K
12:40 2,034.01 2,034.42 2,034.01 2,034.11 15.2K
12:41 2,034.11 2,034.11 2,033.99 2,034.01 10.6K
12:42 2,034.01 2,034.08 2,033.96 2,034.06 5.5K
12:43 2,034.05 2,034.05 2,033.42 2,033.55 10.3K
12:44 2,033.07 2,033.12 2,032.85 2,032.93 13.6K
12:45 2,032.93 2,033.14 2,032.93 2,033.03 10.4K
12:46 2,033.10 2,033.47 2,033.06 2,033.47 11.5K
12:47 2,033.47 2,033.93 2,033.47 2,033.64 9.8K
12:48 2,033.60 2,033.81 2,033.60 2,033.81 8.5K
12:49 2,033.83 2,033.91 2,033.62 2,033.62 12.2K
12:50 2,033.62 2,035.05 2,033.62 2,035.05 11.1K
12:51 2,035.33 2,037.05 2,035.33 2,037.05 37.3K
12:52 2,036.90 2,036.97 2,036.42 2,036.42 6.7K
12:53 2,036.42 2,037.68 2,036.42 2,037.68 7.4K
12:54 2,037.68 2,037.75 2,037.68 2,037.71 7.5K
12:55 2,037.80 2,037.82 2,037.54 2,037.54 8.3K
12:56 2,037.73 2,038.14 2,037.69 2,038.14 19.4K
12:57 2,038.12 2,038.37 2,038.10 2,038.37 6.4K
12:58 2,038.36 2,038.36 2,038.19 2,038.26 12.0K
12:59 2,038.16 2,038.16 2,038.07 2,038.12 6.2K
13:00 2,038.12 2,038.12 2,037.90 2,037.97 8.9K
13:01 2,037.95 2,037.95 2,037.33 2,037.36 6.4K
13:02 2,037.36 2,037.37 2,037.20 2,037.20 9.7K
13:03 2,037.18 2,037.18 2,037.14 2,037.14 7.4K
13:04 2,036.76 2,036.77 2,036.30 2,036.77 13.3K
13:05 2,036.72 2,036.81 2,036.72 2,036.78 14.0K
13:06 2,036.78 2,036.80 2,036.76 2,036.80 10.7K
13:07 2,036.80 2,036.84 2,036.53 2,036.53 10.6K
13:08 2,036.53 2,036.53 2,035.92 2,035.92 11.8K
13:09 2,035.92 2,036.20 2,035.91 2,036.20 7.9K
13:10 2,036.20 2,036.21 2,036.17 2,036.20 13.0K
13:11 2,036.18 2,036.18 2,036.13 2,036.13 5.4K
13:12 2,036.13 2,036.25 2,035.94 2,035.94 17.0K
13:13 2,035.94 2,035.96 2,035.80 2,035.85 15.2K
13:14 2,035.73 2,035.85 2,035.65 2,035.85 15.2K
13:15 2,035.83 2,035.83 2,035.40 2,035.40 14.0K
13:16 2,035.38 2,035.53 2,035.23 2,035.49 41.9K
13:17 2,035.44 2,035.44 2,035.00 2,035.00 20.4K
13:18 2,035.00 2,035.00 2,034.86 2,034.97 9.1K
13:19 2,034.88 2,035.21 2,034.88 2,035.21 12.6K
13:20 2,035.21 2,036.83 2,035.21 2,036.83 20.3K
13:21 2,037.02 2,037.04 2,036.96 2,036.96 5.4K
13:22 2,037.26 2,037.61 2,037.26 2,037.55 10.6K
13:23 2,037.53 2,037.59 2,037.53 2,037.59 8.3K
13:24 2,037.59 2,037.67 2,037.59 2,037.63 9.4K
13:25 2,037.67 2,037.89 2,037.67 2,037.82 10.6K
13:26 2,037.80 2,039.21 2,037.80 2,039.21 9.1K
13:27 2,039.17 2,039.32 2,039.16 2,039.30 17.5K
13:28 2,039.28 2,039.38 2,038.91 2,039.38 14.4K
13:29 2,039.37 2,039.45 2,039.37 2,039.44 9.1K
13:30 2,039.46 2,039.56 2,039.46 2,039.53 5.0K
13:31 2,039.53 2,039.58 2,039.47 2,039.51 17.1K
13:32 2,039.51 2,039.51 2,039.29 2,039.39 30.4K
13:33 2,039.39 2,039.39 2,037.72 2,037.72 19.9K
13:34 2,037.72 2,037.72 2,037.09 2,037.09 13.5K
13:35 2,037.07 2,037.76 2,037.07 2,037.43 15.0K
13:36 2,037.42 2,037.44 2,037.11 2,037.29 18.2K
13:37 2,037.31 2,037.60 2,037.31 2,037.60 16.3K
13:38 2,037.60 2,037.66 2,037.60 2,037.62 7.2K
13:39 2,037.66 2,037.68 2,037.48 2,037.48 5.9K
13:40 2,037.45 2,037.45 2,037.10 2,037.41 6.5K
13:41 2,037.45 2,037.57 2,037.38 2,037.38 22.7K
13:42 2,037.45 2,038.16 2,037.23 2,037.91 9.7K
13:43 2,037.91 2,037.91 2,037.20 2,037.51 8.8K
13:44 2,037.51 2,037.60 2,037.31 2,037.31 10.3K
13:45 2,037.29 2,038.24 2,037.27 2,038.24 15.6K
13:46 2,038.24 2,039.07 2,038.24 2,038.98 7.9K
13:47 2,039.01 2,039.33 2,039.01 2,039.33 13.5K
13:48 2,039.31 2,039.38 2,039.29 2,039.29 16.0K
13:49 2,039.30 2,039.38 2,039.24 2,039.27 16.6K
13:50 2,039.27 2,040.17 2,039.27 2,040.16 4.3K
13:51 2,040.16 2,040.24 2,040.09 2,040.13 7.7K
13:52 2,040.38 2,040.63 2,040.32 2,040.33 12.8K
13:53 2,040.33 2,040.33 2,040.29 2,040.33 6.5K
13:54 2,040.33 2,040.39 2,040.33 2,040.39 6.3K
13:55 2,039.90 2,040.18 2,039.84 2,039.84 10.0K
13:56 2,039.84 2,039.97 2,039.83 2,039.93 7.6K
13:57 2,040.04 2,040.04 2,038.88 2,039.20 11.6K
13:58 2,039.22 2,039.22 2,039.14 2,039.15 4.5K
13:59 2,039.17 2,039.21 2,039.12 2,039.12 22.5K
14:00 2,039.15 2,039.15 2,039.09 2,039.11 39.4K
14:01 2,039.08 2,039.08 2,038.83 2,038.89 16.8K
14:02 2,038.65 2,038.65 2,037.69 2,037.95 7.7K
14:03 2,037.71 2,038.20 2,037.61 2,038.20 10.4K
14:04 2,038.25 2,038.38 2,037.90 2,037.90 15.7K
14:05 2,037.85 2,037.96 2,037.64 2,037.96 15.2K
14:06 2,037.88 2,037.88 2,037.06 2,037.07 10.3K
14:07 2,037.07 2,037.33 2,036.93 2,037.01 14.3K
14:08 2,037.03 2,037.19 2,036.73 2,036.75 6.4K
14:09 2,036.73 2,036.77 2,036.67 2,036.67 7.2K
14:10 2,036.59 2,036.80 2,036.22 2,036.27 14.6K
14:11 2,036.27 2,036.27 2,036.18 2,036.18 8.6K
14:12 2,036.18 2,036.69 2,036.04 2,036.65 18.6K
14:13 2,037.06 2,037.07 2,037.02 2,037.03 26.7K
14:14 2,037.03 2,037.08 2,036.84 2,037.08 11.6K
14:15 2,037.08 2,037.08 2,036.53 2,036.55 17.8K
14:16 2,036.58 2,036.69 2,036.46 2,036.59 16.0K
14:17 2,036.59 2,037.03 2,036.57 2,037.01 8.4K
14:18 2,037.01 2,037.10 2,036.62 2,036.62 5.8K
14:19 2,036.63 2,036.63 2,036.44 2,036.51 7.5K
14:20 2,036.47 2,036.47 2,035.92 2,035.92 5.3K
14:21 2,035.88 2,035.88 2,034.96 2,035.08 22.7K
14:22 2,035.08 2,035.08 2,034.88 2,034.89 6.5K
14:23 2,034.89 2,034.90 2,034.71 2,034.73 5.6K
14:24 2,034.74 2,035.61 2,034.71 2,035.61 9.8K
14:25 2,035.81 2,035.89 2,035.55 2,035.57 12.6K
14:26 2,035.57 2,035.91 2,035.57 2,035.91 7.7K
14:27 2,035.91 2,035.91 2,035.66 2,035.67 10.0K
14:28 2,035.67 2,036.23 2,035.56 2,036.23 19.6K
14:29 2,036.23 2,036.28 2,036.05 2,036.05 4.7K
14:30 2,036.05 2,036.79 2,036.03 2,036.77 11.8K
14:31 2,036.78 2,036.79 2,036.40 2,036.40 10.5K
14:32 2,036.44 2,036.70 2,036.42 2,036.70 20.2K
14:33 2,036.70 2,037.45 2,036.61 2,037.45 16.3K
14:34 2,037.45 2,037.65 2,037.45 2,037.63 4.3K
14:35 2,037.65 2,037.70 2,037.10 2,037.70 8.0K
14:36 2,037.69 2,038.21 2,037.69 2,038.20 5.8K
14:37 2,038.42 2,038.74 2,038.38 2,038.74 8.8K
14:38 2,038.74 2,038.74 2,038.32 2,038.32 24.1K
14:39 2,038.60 2,038.72 2,038.30 2,038.52 6.2K
14:40 2,038.64 2,038.88 2,038.61 2,038.61 11.6K
14:41 2,038.61 2,038.83 2,038.43 2,038.71 19.4K
14:42 2,038.42 2,038.42 2,037.83 2,037.84 8.7K
14:43 2,037.84 2,037.84 2,037.68 2,037.68 9.6K
14:44 2,037.70 2,037.70 2,037.62 2,037.64 5.7K
14:45 2,037.66 2,038.07 2,037.66 2,038.05 11.8K
14:46 2,038.03 2,038.03 2,037.64 2,037.64 5.6K
14:47 2,037.65 2,037.69 2,037.64 2,037.69 4.0K
14:48 2,037.69 2,038.31 2,037.53 2,038.17 26.4K
14:49 2,038.17 2,038.21 2,037.45 2,037.71 40.6K
14:50 2,037.68 2,037.68 2,037.59 2,037.60 12.6K
14:51 2,037.58 2,037.58 2,036.85 2,036.90 24.3K
14:52 2,036.89 2,038.27 2,036.89 2,038.27 27.5K
14:53 2,038.27 2,038.27 2,037.64 2,037.64 14.7K
14:54 2,037.64 2,037.73 2,037.51 2,037.52 41.9K
14:55 2,037.49 2,037.59 2,036.67 2,036.67 40.1K
14:56 2,036.10 2,036.15 2,035.77 2,035.77 14.6K
14:57 2,035.79 2,035.82 2,035.55 2,035.55 11.5K
14:58 2,035.48 2,035.50 2,035.10 2,035.10 23.2K
14:59 2,035.08 2,035.10 2,033.15 2,033.15 16.0K
15:00 2,032.99 2,033.22 2,032.99 2,033.22 11.8K
15:01 2,033.16 2,033.41 2,033.16 2,033.41 10.8K
15:02 2,033.35 2,034.23 2,033.34 2,034.18 14.2K
15:03 2,034.16 2,034.25 2,033.76 2,033.81 9.8K
15:04 2,033.81 2,033.82 2,033.60 2,033.60 9.8K
15:05 2,033.53 2,033.56 2,033.03 2,033.03 24.7K
15:06 2,033.06 2,033.07 2,032.91 2,033.07 9.2K
15:07 2,033.07 2,033.15 2,032.61 2,032.64 12.6K
15:08 2,032.64 2,032.97 2,032.61 2,032.95 20.8K
15:09 2,032.66 2,032.67 2,032.39 2,032.50 36.7K
15:10 2,032.26 2,032.75 2,032.26 2,032.75 12.7K
15:11 2,032.75 2,033.10 2,032.75 2,032.89 8.3K
15:12 2,032.89 2,033.00 2,031.60 2,031.60 42.7K
15:13 2,031.58 2,031.62 2,031.52 2,031.55 24.0K
15:14 2,031.54 2,031.57 2,031.38 2,031.38 24.0K
15:15 2,030.84 2,030.84 2,030.63 2,030.80 15.8K
15:16 2,030.71 2,030.88 2,030.06 2,030.07 19.0K
15:17 2,030.08 2,030.87 2,030.08 2,030.57 37.0K
15:18 2,030.56 2,030.56 2,030.28 2,030.28 16.3K
15:19 2,030.07 2,030.98 2,030.07 2,030.94 16.8K
15:20 2,030.98 2,030.98 2,030.65 2,030.68 11.5K
15:21 2,029.90 2,029.90 2,029.48 2,029.54 13.1K
15:22 2,029.51 2,029.51 2,029.14 2,029.14 21.6K
15:23 2,029.11 2,029.39 2,029.04 2,029.10 17.0K
15:24 2,029.09 2,030.04 2,029.09 2,030.04 12.4K
15:25 2,030.09 2,030.30 2,029.86 2,029.87 23.8K
15:26 2,029.87 2,030.76 2,029.87 2,030.67 26.1K
15:27 2,030.66 2,030.68 2,030.30 2,030.40 12.6K
15:28 2,030.42 2,030.44 2,029.93 2,029.93 37.3K
15:29 2,030.18 2,030.37 2,030.13 2,030.37 20.5K
15:30 2,030.90 2,031.19 2,030.90 2,031.08 25.6K
15:31 2,030.89 2,030.89 2,030.47 2,030.47 35.3K
15:32 2,030.47 2,030.47 2,029.06 2,029.06 98.4K
15:33 2,029.03 2,029.03 2,027.23 2,027.26 30.5K
15:34 2,027.18 2,027.45 2,026.87 2,027.45 28.9K
15:35 2,027.76 2,028.64 2,027.73 2,028.64 22.8K
15:36 2,028.65 2,028.65 2,026.94 2,026.94 44.4K
15:37 2,026.92 2,026.92 2,026.46 2,026.46 31.5K
15:38 2,026.15 2,026.17 2,025.34 2,025.35 37.5K
15:39 2,025.23 2,025.34 2,024.08 2,024.08 28.5K
15:40 2,024.02 2,024.10 2,022.97 2,023.27 52.3K
15:41 2,023.32 2,023.54 2,023.08 2,023.08 41.1K
15:42 2,023.08 2,023.08 2,022.82 2,022.86 29.3K
15:43 2,022.75 2,022.92 2,022.54 2,022.57 43.3K
15:44 2,022.52 2,022.82 2,021.99 2,021.99 40.8K
15:45 2,022.01 2,022.06 2,021.76 2,022.06 27.7K
15:46 2,021.79 2,022.43 2,021.79 2,022.43 34.3K
15:47 2,022.47 2,022.47 2,021.33 2,021.46 48.3K
15:48 2,021.46 2,021.48 2,020.71 2,021.12 47.7K
15:49 2,021.08 2,021.70 2,021.06 2,021.70 63.5K
15:50 2,022.44 2,026.52 2,021.60 2,026.52 102.0K
15:51 2,026.34 2,027.31 2,025.64 2,027.31 63.0K
15:52 2,027.21 2,027.42 2,026.95 2,027.20 100.5K
15:53 2,027.34 2,028.07 2,027.34 2,028.07 74.4K
15:54 2,028.68 2,029.93 2,028.68 2,029.81 73.4K
15:55 2,029.45 2,029.45 2,027.02 2,027.02 180.7K
15:56 2,026.18 2,026.18 2,022.80 2,022.93 149.1K
15:57 2,022.45 2,022.59 2,021.13 2,021.54 169.4K
15:58 2,021.60 2,021.73 2,021.12 2,021.28 248.0K
15:59 2,021.40 2,021.47 2,019.15 2,019.73 2,022.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし