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 2,119.53 2,119.99 2,110.78 2,110.78 88.0K
09:31 2,110.66 2,117.43 2,110.66 2,117.43 19.9K
09:32 2,117.43 2,117.43 2,114.47 2,114.97 3.4K
09:33 2,114.97 2,117.38 2,112.70 2,114.09 5.2K
09:34 2,114.09 2,114.09 2,111.17 2,111.17 8.7K
09:35 2,115.13 2,115.13 2,113.68 2,113.68 9.4K
09:36 2,113.68 2,113.70 2,113.16 2,113.16 12.7K
09:37 2,112.85 2,114.94 2,112.69 2,114.90 28.4K
09:38 2,114.90 2,114.90 2,113.25 2,113.25 21.9K
09:39 2,112.91 2,112.91 2,110.32 2,110.54 11.0K
09:40 2,110.50 2,114.08 2,109.82 2,114.08 11.4K
09:41 2,114.15 2,115.03 2,114.15 2,114.95 10.9K
09:42 2,114.95 2,115.13 2,109.75 2,109.78 13.5K
09:43 2,108.95 2,109.36 2,108.26 2,109.23 18.4K
09:44 2,109.20 2,110.52 2,108.02 2,110.52 21.1K
09:45 2,110.42 2,110.75 2,107.43 2,108.71 52.0K
09:46 2,108.71 2,110.39 2,108.71 2,110.18 120.7K
09:47 2,110.23 2,111.30 2,110.23 2,111.30 20.8K
09:48 2,111.27 2,115.21 2,111.27 2,115.21 11.8K
09:49 2,114.53 2,114.76 2,114.34 2,114.60 12.0K
09:50 2,114.61 2,115.75 2,114.61 2,115.63 6.2K
09:51 2,115.71 2,117.44 2,115.55 2,117.19 16.3K
09:52 2,117.19 2,117.28 2,114.75 2,115.66 11.7K
09:53 2,115.66 2,115.66 2,114.42 2,114.79 27.0K
09:54 2,114.73 2,114.73 2,110.87 2,111.10 16.1K
09:55 2,111.36 2,112.51 2,111.36 2,111.95 14.2K
09:56 2,111.95 2,112.23 2,109.44 2,109.44 17.1K
09:57 2,109.29 2,111.86 2,109.29 2,111.86 9.1K
09:58 2,111.79 2,111.79 2,110.51 2,110.65 19.3K
09:59 2,111.33 2,111.35 2,110.64 2,110.84 12.0K
10:00 2,109.79 2,109.79 2,107.08 2,107.08 40.3K
10:01 2,107.30 2,108.08 2,107.13 2,107.86 17.4K
10:02 2,107.86 2,107.90 2,105.76 2,106.23 21.5K
10:03 2,106.23 2,106.88 2,105.86 2,106.57 11.7K
10:04 2,106.55 2,110.91 2,106.27 2,110.91 24.4K
10:05 2,110.73 2,113.89 2,110.60 2,113.82 35.0K
10:06 2,113.81 2,114.58 2,113.81 2,114.49 16.5K
10:07 2,114.67 2,115.24 2,114.67 2,115.13 18.1K
10:08 2,115.13 2,115.13 2,114.76 2,115.09 15.7K
10:09 2,115.09 2,115.60 2,113.46 2,114.29 31.7K
10:10 2,113.67 2,114.09 2,113.67 2,113.77 32.5K
10:11 2,113.77 2,114.91 2,113.75 2,114.56 15.7K
10:12 2,114.60 2,114.60 2,114.20 2,114.39 16.0K
10:13 2,114.39 2,114.72 2,114.30 2,114.51 19.7K
10:14 2,114.51 2,114.51 2,113.89 2,113.94 26.8K
10:15 2,113.76 2,114.18 2,113.76 2,114.04 15.4K
10:16 2,113.30 2,114.41 2,112.97 2,114.41 16.9K
10:17 2,114.41 2,114.41 2,114.10 2,114.10 9.4K
10:18 2,114.10 2,114.28 2,114.07 2,114.08 18.6K
10:19 2,114.10 2,114.13 2,113.68 2,113.69 29.0K
10:20 2,113.59 2,113.64 2,113.54 2,113.58 19.6K
10:21 2,113.58 2,113.93 2,113.55 2,113.90 17.1K
10:22 2,114.06 2,114.06 2,113.22 2,113.22 17.5K
10:23 2,113.27 2,113.69 2,113.14 2,113.47 32.4K
10:24 2,113.52 2,113.62 2,113.10 2,113.10 8.8K
10:25 2,113.10 2,113.10 2,110.98 2,111.04 17.8K
10:26 2,111.12 2,112.41 2,111.12 2,112.16 9.7K
10:27 2,112.16 2,112.24 2,111.69 2,111.74 51.3K
10:28 2,111.61 2,111.93 2,111.61 2,111.63 10.9K
10:29 2,111.76 2,112.33 2,110.98 2,110.98 19.2K
10:30 2,110.94 2,112.33 2,110.70 2,110.91 14.7K
10:31 2,110.99 2,111.10 2,110.51 2,110.51 14.6K
10:32 2,110.53 2,111.60 2,110.50 2,111.43 17.3K
10:33 2,111.41 2,111.41 2,110.62 2,110.62 16.4K
10:34 2,110.62 2,110.62 2,109.16 2,109.21 13.2K
10:35 2,109.18 2,109.18 2,106.62 2,107.22 24.1K
10:36 2,107.21 2,107.23 2,106.85 2,106.94 11.6K
10:37 2,106.94 2,108.16 2,106.94 2,107.98 31.5K
10:38 2,107.99 2,108.70 2,107.99 2,108.70 20.9K
10:39 2,108.72 2,108.73 2,106.78 2,106.78 12.6K
10:40 2,106.58 2,107.20 2,106.40 2,107.10 12.1K
10:41 2,107.07 2,107.07 2,106.55 2,106.55 12.0K
10:42 2,106.57 2,107.22 2,106.45 2,107.22 15.5K
10:43 2,107.02 2,107.61 2,106.98 2,107.61 14.8K
10:44 2,107.25 2,107.67 2,107.25 2,107.67 9.4K
10:45 2,107.66 2,107.66 2,106.11 2,106.11 15.7K
10:46 2,106.34 2,106.49 2,105.75 2,105.75 10.4K
10:47 2,105.75 2,105.75 2,103.06 2,103.06 18.5K
10:48 2,103.06 2,103.06 2,102.81 2,102.84 15.4K
10:49 2,102.71 2,103.82 2,102.52 2,103.82 21.5K
10:50 2,103.82 2,104.31 2,102.81 2,102.81 25.5K
10:51 2,102.81 2,103.03 2,102.74 2,102.79 11.8K
10:52 2,102.84 2,103.65 2,102.84 2,103.51 7.2K
10:53 2,103.27 2,103.89 2,103.21 2,103.89 12.1K
10:54 2,103.89 2,103.89 2,103.04 2,103.20 8.1K
10:55 2,104.64 2,104.66 2,104.60 2,104.66 16.0K
10:56 2,104.70 2,104.71 2,103.82 2,104.00 15.2K
10:57 2,104.02 2,104.02 2,102.98 2,102.98 15.3K
10:58 2,103.00 2,103.04 2,102.53 2,102.53 9.7K
10:59 2,102.32 2,102.34 2,101.66 2,101.66 7.6K
11:00 2,102.16 2,102.33 2,101.60 2,101.88 18.7K
11:01 2,101.88 2,102.18 2,101.64 2,102.18 16.8K
11:02 2,102.16 2,102.16 2,101.53 2,101.53 12.4K
11:03 2,101.52 2,102.27 2,101.41 2,102.24 29.8K
11:04 2,101.99 2,102.75 2,100.98 2,101.45 9.9K
11:05 2,101.45 2,102.55 2,101.45 2,102.49 22.8K
11:06 2,103.35 2,103.35 2,102.60 2,102.60 16.2K
11:07 2,102.59 2,102.62 2,101.94 2,101.94 12.0K
11:08 2,102.01 2,102.04 2,101.80 2,101.82 9.5K
11:09 2,101.77 2,101.77 2,101.01 2,101.24 26.7K
11:10 2,101.16 2,101.16 2,100.16 2,100.22 18.8K
11:11 2,100.22 2,100.22 2,099.28 2,099.28 27.2K
11:12 2,099.28 2,099.35 2,099.16 2,099.34 16.4K
11:13 2,099.34 2,099.41 2,098.95 2,098.95 22.8K
11:14 2,098.00 2,098.00 2,095.49 2,095.49 55.7K
11:15 2,095.41 2,095.57 2,095.41 2,095.57 10.9K
11:16 2,095.52 2,096.00 2,093.95 2,093.95 21.8K
11:17 2,093.95 2,094.76 2,093.95 2,094.76 8.1K
11:18 2,094.77 2,096.67 2,094.77 2,096.67 14.2K
11:19 2,096.67 2,097.01 2,096.27 2,097.00 12.5K
11:20 2,097.00 2,097.51 2,097.00 2,097.47 14.7K
11:21 2,097.47 2,097.47 2,097.26 2,097.26 4.6K
11:22 2,097.36 2,097.57 2,097.27 2,097.57 11.0K
11:23 2,097.55 2,097.65 2,097.46 2,097.46 9.1K
11:24 2,097.46 2,097.81 2,097.46 2,097.79 9.4K
11:25 2,097.82 2,097.82 2,094.98 2,094.98 18.4K
11:26 2,094.94 2,094.95 2,094.86 2,094.87 10.0K
11:27 2,094.85 2,094.98 2,094.70 2,094.98 12.0K
11:28 2,094.98 2,095.08 2,094.19 2,094.68 7.0K
11:29 2,094.65 2,094.99 2,094.21 2,094.32 25.4K
11:30 2,094.28 2,094.76 2,094.27 2,094.29 14.5K
11:31 2,094.19 2,094.68 2,094.00 2,094.65 14.3K
11:32 2,094.65 2,094.65 2,093.34 2,093.47 8.0K
11:33 2,093.49 2,093.49 2,092.97 2,093.17 20.1K
11:34 2,093.13 2,093.14 2,092.68 2,092.79 12.0K
11:35 2,092.73 2,094.43 2,092.73 2,094.43 12.6K
11:36 2,094.41 2,095.40 2,094.41 2,095.31 15.1K
11:37 2,095.31 2,095.50 2,095.31 2,095.40 10.1K
11:38 2,095.40 2,095.40 2,095.18 2,095.33 9.4K
11:39 2,095.33 2,095.34 2,095.11 2,095.11 14.8K
11:40 2,092.62 2,092.62 2,092.37 2,092.37 32.0K
11:41 2,092.34 2,092.44 2,090.17 2,090.17 13.1K
11:42 2,090.17 2,090.21 2,090.16 2,090.16 7.7K
11:43 2,090.00 2,090.00 2,088.40 2,088.69 16.4K
11:44 2,088.38 2,089.39 2,088.30 2,088.95 33.5K
11:45 2,088.92 2,089.18 2,088.33 2,088.62 10.2K
11:46 2,088.62 2,089.27 2,088.62 2,088.86 15.8K
11:47 2,088.64 2,088.64 2,085.00 2,085.05 50.6K
11:48 2,084.89 2,085.25 2,083.89 2,084.10 25.2K
11:49 2,084.20 2,084.39 2,082.36 2,082.78 31.8K
11:50 2,082.61 2,082.61 2,080.86 2,080.88 31.0K
11:51 2,080.21 2,080.21 2,074.24 2,074.43 40.2K
11:52 2,076.29 2,076.97 2,076.21 2,076.35 32.1K
11:53 2,076.46 2,079.35 2,076.28 2,078.52 20.7K
11:54 2,078.50 2,078.52 2,078.09 2,078.10 9.3K
11:55 2,078.08 2,078.50 2,078.06 2,078.50 10.2K
11:56 2,078.38 2,078.38 2,077.34 2,077.34 22.6K
11:57 2,077.47 2,079.21 2,077.47 2,079.21 16.0K
11:58 2,078.19 2,078.19 2,077.38 2,077.43 14.5K
11:59 2,077.43 2,078.24 2,076.39 2,078.20 12.2K
12:00 2,078.18 2,078.77 2,077.86 2,077.86 9.0K
12:01 2,077.86 2,078.52 2,077.85 2,078.52 22.7K
12:02 2,078.52 2,081.62 2,078.52 2,081.39 15.7K
12:03 2,081.35 2,082.08 2,081.24 2,081.24 14.0K
12:04 2,081.14 2,081.22 2,080.26 2,080.30 21.0K
12:05 2,080.30 2,081.67 2,080.30 2,080.46 12.2K
12:06 2,079.67 2,081.45 2,079.62 2,081.01 16.1K
12:07 2,081.01 2,081.08 2,080.68 2,080.68 10.6K
12:08 2,080.68 2,080.68 2,079.23 2,079.23 24.1K
12:09 2,078.57 2,079.44 2,078.28 2,078.47 8.6K
12:10 2,078.47 2,078.91 2,077.47 2,078.66 20.2K
12:11 2,078.28 2,081.05 2,078.28 2,081.05 23.6K
12:12 2,080.97 2,080.97 2,079.33 2,079.59 13.8K
12:13 2,079.60 2,079.60 2,078.23 2,078.54 12.3K
12:14 2,078.54 2,079.47 2,077.76 2,079.47 23.4K
12:15 2,079.43 2,079.43 2,079.28 2,079.33 11.8K
12:16 2,079.33 2,079.33 2,078.19 2,078.88 17.4K
12:17 2,078.92 2,078.93 2,078.75 2,078.93 19.8K
12:18 2,078.89 2,078.89 2,078.52 2,078.53 15.2K
12:19 2,078.43 2,078.43 2,077.65 2,078.33 21.5K
12:20 2,078.37 2,079.42 2,078.37 2,079.39 18.8K
12:21 2,079.42 2,082.79 2,079.42 2,082.76 26.5K
12:22 2,082.69 2,082.70 2,082.10 2,082.10 13.5K
12:23 2,082.10 2,082.10 2,081.35 2,081.85 13.1K
12:24 2,081.85 2,082.30 2,081.85 2,081.93 13.1K
12:25 2,081.93 2,081.95 2,081.87 2,081.92 6.6K
12:26 2,081.92 2,082.70 2,081.92 2,082.70 15.6K
12:27 2,082.70 2,082.70 2,081.93 2,082.07 17.5K
12:28 2,082.07 2,082.16 2,081.51 2,081.56 10.1K
12:29 2,081.56 2,081.57 2,080.47 2,080.66 27.0K
12:30 2,080.36 2,080.75 2,080.36 2,080.37 10.2K
12:31 2,080.39 2,080.40 2,080.00 2,080.18 20.4K
12:32 2,081.17 2,081.35 2,081.17 2,081.30 6.6K
12:33 2,081.30 2,083.28 2,081.30 2,083.23 20.8K
12:34 2,083.23 2,083.90 2,083.23 2,083.90 16.7K
12:35 2,083.92 2,083.92 2,082.32 2,082.77 33.2K
12:36 2,082.73 2,083.03 2,081.47 2,081.54 33.0K
12:37 2,081.54 2,083.88 2,081.48 2,083.88 15.4K
12:38 2,084.58 2,085.67 2,084.58 2,085.62 20.8K
12:39 2,085.62 2,085.62 2,085.28 2,085.28 6.8K
12:40 2,085.34 2,085.60 2,085.34 2,085.60 7.1K
12:41 2,085.60 2,085.82 2,085.58 2,085.79 13.5K
12:42 2,086.78 2,086.81 2,086.32 2,086.47 15.0K
12:43 2,086.47 2,086.47 2,085.75 2,085.77 12.0K
12:44 2,085.79 2,086.20 2,085.79 2,086.07 10.5K
12:45 2,086.05 2,086.25 2,086.05 2,086.25 9.2K
12:46 2,086.26 2,087.00 2,086.26 2,086.32 4.6K
12:47 2,087.10 2,087.91 2,087.08 2,087.89 21.2K
12:48 2,087.91 2,088.06 2,087.91 2,088.05 9.8K
12:49 2,088.04 2,088.15 2,087.96 2,088.05 7.1K
12:50 2,088.07 2,089.33 2,088.06 2,089.33 11.5K
12:51 2,089.27 2,089.27 2,089.16 2,089.16 8.6K
12:52 2,089.16 2,089.46 2,087.99 2,087.99 8.7K
12:53 2,087.94 2,090.22 2,087.94 2,090.10 24.5K
12:54 2,090.10 2,090.14 2,089.24 2,089.31 6.6K
12:55 2,089.32 2,089.75 2,088.97 2,089.72 10.3K
12:56 2,089.68 2,090.32 2,089.68 2,090.32 11.4K
12:57 2,090.32 2,090.32 2,089.86 2,089.86 9.0K
12:58 2,089.42 2,089.69 2,089.42 2,089.63 18.5K
12:59 2,089.59 2,089.59 2,088.70 2,088.70 8.2K
13:00 2,088.69 2,089.19 2,088.68 2,088.68 25.4K
13:01 2,088.59 2,089.22 2,088.48 2,088.87 22.4K
13:02 2,088.88 2,089.41 2,088.75 2,089.41 10.7K
13:03 2,089.41 2,090.00 2,089.39 2,089.61 19.7K
13:04 2,089.55 2,089.83 2,089.55 2,089.65 8.3K
13:05 2,089.67 2,091.17 2,089.63 2,090.99 16.4K
13:06 2,090.93 2,091.89 2,090.87 2,091.75 20.6K
13:07 2,091.75 2,092.15 2,091.75 2,092.11 10.9K
13:08 2,092.07 2,092.36 2,091.89 2,092.36 9.8K
13:09 2,092.36 2,093.77 2,092.34 2,093.77 20.0K
13:10 2,093.77 2,094.08 2,093.75 2,094.08 11.6K
13:11 2,093.76 2,093.84 2,093.37 2,093.57 15.0K
13:12 2,093.42 2,093.42 2,093.02 2,093.22 9.7K
13:13 2,093.35 2,093.41 2,093.29 2,093.40 10.2K
13:14 2,093.40 2,093.40 2,093.17 2,093.24 12.0K
13:15 2,093.24 2,093.59 2,093.11 2,093.59 15.0K
13:16 2,093.59 2,093.59 2,092.39 2,092.39 18.0K
13:17 2,092.40 2,092.42 2,091.40 2,091.58 15.8K
13:18 2,091.55 2,091.57 2,089.95 2,089.95 20.5K
13:19 2,089.98 2,090.35 2,089.95 2,090.35 8.3K
13:20 2,090.35 2,090.35 2,089.97 2,089.98 13.4K
13:21 2,089.96 2,090.02 2,089.54 2,089.54 16.8K
13:22 2,089.58 2,089.62 2,089.24 2,089.24 8.8K
13:23 2,089.45 2,090.05 2,089.45 2,089.46 11.2K
13:24 2,089.49 2,089.73 2,089.16 2,089.72 13.7K
13:25 2,089.80 2,089.80 2,089.17 2,089.26 6.9K
13:26 2,088.77 2,088.77 2,087.46 2,087.98 19.4K
13:27 2,088.00 2,088.00 2,086.29 2,086.29 18.4K
13:28 2,086.16 2,086.16 2,085.16 2,085.16 14.8K
13:29 2,085.14 2,085.74 2,085.13 2,085.73 13.6K
13:30 2,085.70 2,085.88 2,084.89 2,085.66 10.5K
13:31 2,085.30 2,085.62 2,085.12 2,085.15 15.2K
13:32 2,085.15 2,085.38 2,085.15 2,085.37 12.5K
13:33 2,085.35 2,085.39 2,085.22 2,085.34 8.9K
13:34 2,085.31 2,085.36 2,083.52 2,083.52 14.7K
13:35 2,083.52 2,084.44 2,083.30 2,083.73 14.3K
13:36 2,083.99 2,083.99 2,083.13 2,083.30 25.8K
13:37 2,083.30 2,083.95 2,083.30 2,083.83 16.7K
13:38 2,083.87 2,084.04 2,083.66 2,083.66 14.4K
13:39 2,083.58 2,083.63 2,082.67 2,082.67 12.9K
13:40 2,082.67 2,082.69 2,082.18 2,082.22 13.3K
13:41 2,080.97 2,081.20 2,078.92 2,078.92 23.0K
13:42 2,078.64 2,080.47 2,078.64 2,080.11 26.8K
13:43 2,080.12 2,080.12 2,078.03 2,078.80 23.2K
13:44 2,078.77 2,078.77 2,078.58 2,078.58 18.2K
13:45 2,078.58 2,078.81 2,078.22 2,078.22 19.9K
13:46 2,078.19 2,078.19 2,077.56 2,077.56 21.8K
13:47 2,077.56 2,078.49 2,077.54 2,078.49 12.0K
13:48 2,078.49 2,080.27 2,078.49 2,080.27 35.6K
13:49 2,080.30 2,080.38 2,080.23 2,080.38 8.9K
13:50 2,080.15 2,080.15 2,079.43 2,079.53 16.9K
13:51 2,079.53 2,079.53 2,079.34 2,079.38 12.9K
13:52 2,079.39 2,080.14 2,079.39 2,080.09 8.6K
13:53 2,080.09 2,081.49 2,079.98 2,080.75 15.3K
13:54 2,080.76 2,081.10 2,079.86 2,080.24 27.9K
13:55 2,080.24 2,080.46 2,080.15 2,080.41 15.9K
13:56 2,080.42 2,080.42 2,080.04 2,080.04 50.3K
13:57 2,080.09 2,081.38 2,080.09 2,081.38 16.0K
13:58 2,081.38 2,082.59 2,081.38 2,082.59 7.6K
13:59 2,082.58 2,082.58 2,082.45 2,082.45 20.1K
14:00 2,082.44 2,082.44 2,081.38 2,081.95 35.8K
14:01 2,081.69 2,081.74 2,080.44 2,080.53 22.0K
14:02 2,081.06 2,082.59 2,081.06 2,082.52 22.2K
14:03 2,082.52 2,082.90 2,081.65 2,081.65 13.9K
14:04 2,081.25 2,081.25 2,080.46 2,080.56 15.4K
14:05 2,080.58 2,080.61 2,078.82 2,078.86 27.0K
14:06 2,078.94 2,081.04 2,078.92 2,080.96 19.2K
14:07 2,080.82 2,081.20 2,080.66 2,081.17 10.9K
14:08 2,081.06 2,083.41 2,081.03 2,083.41 12.6K
14:09 2,083.41 2,083.41 2,082.90 2,083.32 6.2K
14:10 2,083.31 2,083.64 2,082.63 2,082.63 13.9K
14:11 2,081.68 2,083.00 2,081.25 2,081.25 18.5K
14:12 2,081.31 2,081.35 2,081.20 2,081.29 15.6K
14:13 2,080.97 2,081.26 2,080.96 2,081.21 9.6K
14:14 2,081.19 2,081.76 2,080.47 2,080.47 11.4K
14:15 2,080.49 2,080.49 2,079.91 2,079.94 11.2K
14:16 2,079.92 2,080.67 2,079.92 2,080.00 26.6K
14:17 2,079.88 2,080.16 2,079.79 2,079.81 13.6K
14:18 2,079.90 2,080.08 2,079.90 2,080.06 16.3K
14:19 2,080.06 2,080.06 2,079.93 2,079.94 14.3K
14:20 2,079.97 2,080.33 2,079.97 2,080.33 30.1K
14:21 2,080.30 2,080.30 2,079.83 2,079.83 11.8K
14:22 2,079.83 2,079.83 2,079.16 2,079.69 16.9K
14:23 2,079.65 2,080.01 2,079.59 2,079.85 14.4K
14:24 2,079.44 2,079.44 2,078.54 2,078.56 11.2K
14:25 2,078.57 2,079.73 2,078.57 2,079.62 26.1K
14:26 2,079.97 2,081.45 2,079.97 2,081.28 9.1K
14:27 2,081.33 2,082.49 2,081.33 2,082.49 10.5K
14:28 2,082.48 2,082.58 2,082.45 2,082.56 9.2K
14:29 2,082.56 2,082.86 2,082.18 2,082.18 13.4K
14:30 2,082.20 2,082.20 2,081.91 2,081.97 24.7K
14:31 2,082.01 2,082.16 2,081.74 2,082.16 11.7K
14:32 2,082.16 2,082.16 2,081.19 2,081.20 16.5K
14:33 2,081.20 2,081.38 2,081.04 2,081.26 7.4K
14:34 2,081.23 2,081.63 2,081.23 2,081.63 13.2K
14:35 2,081.61 2,082.62 2,081.61 2,082.60 13.6K
14:36 2,082.52 2,083.12 2,082.52 2,083.12 18.6K
14:37 2,083.14 2,083.73 2,083.14 2,083.33 22.2K
14:38 2,083.33 2,083.40 2,082.66 2,082.66 9.2K
14:39 2,082.62 2,082.62 2,081.95 2,081.97 18.7K
14:40 2,081.97 2,081.99 2,081.13 2,081.13 8.9K
14:41 2,081.13 2,081.13 2,080.40 2,080.59 10.8K
14:42 2,080.65 2,081.22 2,080.65 2,080.69 14.0K
14:43 2,080.69 2,081.10 2,080.69 2,081.05 10.0K
14:44 2,081.05 2,081.50 2,080.91 2,080.91 10.1K
14:45 2,079.86 2,080.01 2,079.84 2,080.01 16.1K
14:46 2,080.01 2,081.89 2,080.01 2,081.89 21.6K
14:47 2,082.05 2,082.36 2,081.72 2,082.36 9.5K
14:48 2,082.36 2,082.88 2,082.36 2,082.83 11.5K
14:49 2,082.85 2,082.85 2,082.56 2,082.56 15.4K
14:50 2,082.37 2,082.44 2,081.28 2,081.28 22.4K
14:51 2,081.28 2,082.06 2,081.28 2,081.57 16.0K
14:52 2,081.67 2,081.67 2,081.04 2,081.28 19.7K
14:53 2,081.11 2,081.11 2,080.85 2,080.85 15.6K
14:54 2,080.86 2,080.92 2,079.65 2,079.65 20.0K
14:55 2,078.96 2,079.38 2,078.09 2,079.38 67.0K
14:56 2,079.42 2,079.96 2,079.35 2,079.93 17.9K
14:57 2,079.93 2,079.96 2,079.10 2,079.10 16.3K
14:58 2,079.08 2,079.10 2,078.24 2,078.25 14.0K
14:59 2,078.19 2,078.20 2,076.18 2,076.67 24.4K
15:00 2,076.67 2,078.61 2,076.59 2,078.61 33.2K
15:01 2,078.64 2,079.85 2,078.64 2,079.84 17.3K
15:02 2,079.84 2,080.23 2,078.50 2,078.50 26.4K
15:03 2,078.46 2,078.46 2,077.24 2,077.48 14.0K
15:04 2,078.25 2,078.28 2,078.15 2,078.15 15.1K
15:05 2,078.18 2,078.23 2,078.04 2,078.04 19.5K
15:06 2,077.35 2,077.37 2,075.33 2,075.37 20.4K
15:07 2,075.68 2,077.11 2,075.68 2,077.01 28.6K
15:08 2,076.99 2,077.02 2,075.27 2,075.27 14.1K
15:09 2,075.10 2,075.64 2,074.89 2,074.89 17.5K
15:10 2,074.81 2,075.05 2,074.81 2,075.03 22.5K
15:11 2,075.01 2,075.27 2,074.75 2,075.27 20.9K
15:12 2,075.67 2,077.93 2,075.67 2,077.93 25.2K
15:13 2,077.94 2,079.06 2,077.60 2,079.02 18.6K
15:14 2,079.04 2,079.57 2,079.04 2,079.52 17.4K
15:15 2,079.50 2,080.15 2,078.86 2,078.86 26.6K
15:16 2,078.86 2,079.77 2,078.86 2,079.72 26.1K
15:17 2,079.25 2,080.23 2,079.25 2,080.18 14.7K
15:18 2,080.07 2,081.21 2,080.07 2,081.21 19.9K
15:19 2,080.20 2,081.30 2,080.20 2,080.61 20.9K
15:20 2,080.59 2,081.19 2,080.46 2,080.55 32.0K
15:21 2,080.55 2,080.55 2,079.00 2,079.10 36.2K
15:22 2,079.06 2,079.34 2,078.71 2,078.99 36.6K
15:23 2,078.99 2,079.15 2,078.93 2,079.15 17.2K
15:24 2,079.15 2,079.30 2,079.12 2,079.27 17.6K
15:25 2,079.26 2,080.63 2,079.26 2,080.22 39.0K
15:26 2,080.22 2,080.29 2,079.99 2,079.99 21.7K
15:27 2,079.64 2,079.64 2,079.10 2,079.10 32.2K
15:28 2,079.12 2,079.12 2,077.97 2,077.97 21.1K
15:29 2,078.22 2,078.22 2,077.58 2,077.63 45.9K
15:30 2,077.08 2,077.52 2,076.09 2,076.09 25.0K
15:31 2,076.00 2,077.75 2,076.00 2,077.74 28.2K
15:32 2,077.79 2,078.78 2,077.79 2,078.68 38.3K
15:33 2,078.71 2,078.85 2,078.27 2,078.85 20.2K
15:34 2,078.96 2,079.03 2,077.72 2,077.74 28.2K
15:35 2,077.84 2,078.36 2,076.98 2,076.98 30.2K
15:36 2,077.04 2,077.10 2,076.81 2,077.10 32.5K
15:37 2,077.06 2,078.22 2,077.06 2,077.67 28.9K
15:38 2,077.60 2,077.60 2,077.37 2,077.44 20.7K
15:39 2,077.53 2,078.67 2,077.53 2,078.67 65.8K
15:40 2,078.69 2,081.47 2,078.61 2,081.47 48.6K
15:41 2,081.53 2,082.10 2,081.53 2,081.74 36.9K
15:42 2,082.04 2,082.27 2,082.04 2,082.27 21.8K
15:43 2,082.26 2,082.26 2,081.75 2,082.21 31.4K
15:44 2,082.09 2,082.58 2,082.09 2,082.49 24.0K
15:45 2,082.68 2,084.23 2,082.49 2,084.23 58.5K
15:46 2,084.20 2,084.37 2,083.99 2,084.18 37.2K
15:47 2,084.08 2,084.08 2,082.33 2,082.51 47.4K
15:48 2,082.61 2,083.19 2,082.44 2,083.19 44.5K
15:49 2,083.42 2,084.10 2,083.42 2,084.10 44.1K
15:50 2,084.08 2,087.35 2,084.08 2,087.35 75.9K
15:51 2,087.59 2,089.29 2,087.59 2,088.86 64.8K
15:52 2,088.94 2,089.72 2,088.94 2,089.72 68.9K
15:53 2,089.98 2,091.42 2,089.98 2,091.33 68.6K
15:54 2,090.81 2,091.05 2,090.18 2,090.91 70.4K
15:55 2,089.50 2,089.50 2,086.32 2,086.36 171.3K
15:56 2,086.89 2,086.89 2,085.43 2,085.49 132.6K
15:57 2,085.57 2,086.17 2,083.07 2,083.42 126.7K
15:58 2,083.75 2,083.80 2,082.07 2,082.07 212.5K
15:59 2,081.66 2,082.31 2,080.71 2,081.57 2,095.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし