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 2,067.07 2,073.09 2,067.07 2,071.92 106.1K
09:31 2,071.62 2,072.09 2,068.03 2,068.03 7.8K
09:32 2,068.52 2,072.23 2,068.52 2,072.23 15.8K
09:33 2,072.16 2,076.08 2,072.16 2,076.08 9.9K
09:34 2,076.34 2,076.35 2,072.24 2,072.24 6.2K
09:35 2,072.24 2,076.89 2,072.24 2,076.88 25.1K
09:36 2,077.03 2,077.03 2,076.25 2,076.73 8.5K
09:37 2,076.73 2,079.63 2,076.73 2,078.94 19.7K
09:38 2,078.94 2,078.94 2,077.43 2,077.43 16.0K
09:39 2,077.21 2,077.49 2,074.96 2,074.96 28.5K
09:40 2,077.14 2,077.14 2,075.56 2,075.56 21.6K
09:41 2,075.49 2,076.91 2,075.38 2,076.88 14.0K
09:42 2,075.90 2,075.94 2,075.72 2,075.93 18.7K
09:43 2,075.93 2,075.93 2,074.78 2,075.12 11.8K
09:44 2,075.12 2,075.16 2,073.89 2,073.89 12.2K
09:45 2,073.77 2,074.10 2,072.33 2,072.61 21.8K
09:46 2,072.72 2,073.44 2,072.24 2,073.44 18.9K
09:47 2,074.38 2,076.65 2,074.14 2,076.62 14.8K
09:48 2,076.63 2,077.48 2,076.58 2,077.48 15.9K
09:49 2,077.53 2,080.63 2,077.53 2,080.41 15.1K
09:50 2,080.39 2,082.79 2,080.18 2,082.79 28.1K
09:51 2,082.52 2,082.84 2,082.41 2,082.55 21.1K
09:52 2,082.57 2,082.97 2,081.69 2,082.93 12.3K
09:53 2,083.65 2,084.36 2,083.65 2,084.02 22.6K
09:54 2,084.03 2,087.54 2,084.03 2,087.06 14.1K
09:55 2,087.06 2,087.06 2,084.96 2,084.96 6.9K
09:56 2,084.87 2,086.63 2,084.87 2,086.63 8.5K
09:57 2,085.50 2,087.88 2,085.35 2,087.49 11.9K
09:58 2,087.47 2,089.29 2,087.47 2,089.25 15.8K
09:59 2,089.23 2,089.23 2,088.40 2,089.20 16.1K
10:00 2,088.63 2,091.05 2,088.63 2,091.05 39.6K
10:01 2,091.05 2,093.72 2,090.98 2,093.59 17.5K
10:02 2,093.55 2,093.55 2,092.31 2,093.22 64.2K
10:03 2,092.27 2,093.22 2,091.43 2,091.43 13.9K
10:04 2,092.40 2,092.40 2,090.84 2,091.00 20.2K
10:05 2,091.02 2,091.13 2,089.29 2,089.89 23.6K
10:06 2,089.89 2,090.22 2,089.34 2,090.22 22.2K
10:07 2,090.09 2,090.09 2,084.45 2,084.55 28.3K
10:08 2,084.54 2,084.54 2,083.80 2,084.30 9.6K
10:09 2,083.87 2,085.21 2,083.87 2,085.01 16.5K
10:10 2,085.01 2,085.93 2,085.01 2,085.93 16.6K
10:11 2,085.93 2,086.68 2,085.93 2,086.59 12.0K
10:12 2,086.59 2,088.86 2,086.59 2,088.86 14.1K
10:13 2,088.95 2,088.95 2,086.48 2,086.48 13.4K
10:14 2,086.46 2,087.65 2,086.42 2,087.65 8.6K
10:15 2,087.65 2,088.45 2,087.01 2,088.45 9.8K
10:16 2,088.41 2,089.26 2,088.22 2,089.02 14.3K
10:17 2,089.02 2,089.23 2,088.59 2,089.23 13.0K
10:18 2,089.21 2,090.80 2,089.11 2,090.80 16.2K
10:19 2,090.98 2,091.01 2,090.74 2,090.78 7.8K
10:20 2,090.78 2,091.38 2,090.78 2,091.32 20.3K
10:21 2,091.49 2,091.70 2,091.42 2,091.45 14.7K
10:22 2,092.90 2,094.61 2,092.90 2,094.60 20.2K
10:23 2,094.60 2,095.68 2,094.47 2,095.68 13.4K
10:24 2,095.57 2,095.74 2,094.95 2,094.95 8.7K
10:25 2,094.92 2,095.68 2,093.28 2,093.35 14.4K
10:26 2,093.34 2,093.37 2,092.14 2,092.28 17.4K
10:27 2,092.28 2,092.28 2,087.79 2,087.79 11.8K
10:28 2,087.80 2,088.95 2,087.70 2,087.87 12.5K
10:29 2,087.87 2,089.40 2,087.87 2,089.37 12.9K
10:30 2,088.95 2,088.97 2,087.13 2,087.13 17.8K
10:31 2,087.11 2,087.11 2,086.70 2,086.73 14.7K
10:32 2,086.73 2,086.86 2,085.91 2,086.38 21.9K
10:33 2,086.40 2,086.51 2,086.12 2,086.12 19.1K
10:34 2,085.61 2,085.61 2,083.40 2,083.40 59.5K
10:35 2,082.30 2,083.06 2,082.01 2,082.98 32.0K
10:36 2,083.98 2,085.40 2,083.98 2,085.00 24.0K
10:37 2,085.00 2,085.00 2,084.40 2,084.67 19.0K
10:38 2,084.67 2,088.75 2,084.45 2,088.74 16.4K
10:39 2,088.74 2,089.14 2,088.44 2,088.58 20.4K
10:40 2,088.58 2,089.75 2,088.58 2,089.70 13.0K
10:41 2,089.80 2,092.38 2,089.72 2,092.38 15.0K
10:42 2,092.38 2,093.48 2,092.37 2,093.47 11.3K
10:43 2,093.52 2,093.52 2,092.67 2,092.72 10.1K
10:44 2,092.72 2,093.20 2,092.72 2,092.97 6.5K
10:45 2,091.55 2,091.55 2,088.01 2,088.18 25.9K
10:46 2,088.18 2,088.93 2,088.18 2,088.87 10.4K
10:47 2,088.94 2,088.94 2,087.48 2,087.49 9.4K
10:48 2,087.49 2,087.51 2,086.87 2,086.87 7.1K
10:49 2,086.87 2,086.87 2,086.18 2,086.18 9.7K
10:50 2,086.13 2,086.13 2,085.09 2,085.21 32.7K
10:51 2,085.81 2,085.81 2,085.43 2,085.64 14.0K
10:52 2,085.64 2,085.90 2,085.06 2,085.90 8.6K
10:53 2,085.89 2,086.04 2,085.76 2,086.04 7.4K
10:54 2,086.04 2,086.04 2,085.39 2,085.39 16.9K
10:55 2,085.88 2,086.42 2,084.53 2,085.52 12.3K
10:56 2,085.49 2,085.87 2,083.64 2,083.91 10.2K
10:57 2,083.97 2,084.13 2,083.97 2,084.11 5.2K
10:58 2,084.11 2,085.92 2,084.11 2,085.92 11.5K
10:59 2,085.95 2,085.95 2,084.78 2,084.78 11.2K
11:00 2,084.78 2,085.30 2,084.78 2,085.26 6.0K
11:01 2,085.30 2,085.34 2,085.22 2,085.25 6.5K
11:02 2,085.24 2,085.33 2,083.94 2,084.22 7.9K
11:03 2,084.21 2,085.00 2,084.19 2,085.00 8.8K
11:04 2,084.85 2,084.85 2,084.51 2,084.51 9.7K
11:05 2,084.55 2,084.79 2,084.55 2,084.61 6.2K
11:06 2,084.61 2,089.60 2,084.49 2,089.60 17.2K
11:07 2,089.53 2,089.78 2,089.52 2,089.78 5.0K
11:08 2,089.77 2,089.77 2,087.79 2,088.54 8.9K
11:09 2,088.47 2,088.47 2,087.45 2,087.57 10.3K
11:10 2,087.59 2,087.88 2,085.18 2,085.18 12.5K
11:11 2,085.18 2,086.02 2,085.18 2,085.61 18.3K
11:12 2,085.61 2,086.18 2,085.61 2,085.83 7.4K
11:13 2,085.83 2,086.45 2,085.43 2,085.43 9.8K
11:14 2,085.46 2,086.20 2,085.22 2,085.24 10.8K
11:15 2,085.22 2,085.22 2,084.91 2,085.06 27.7K
11:16 2,085.22 2,087.30 2,085.22 2,087.30 24.9K
11:17 2,087.30 2,088.38 2,087.30 2,088.38 21.7K
11:18 2,088.34 2,088.34 2,088.16 2,088.23 15.2K
11:19 2,088.23 2,092.45 2,088.23 2,092.45 15.1K
11:20 2,092.45 2,093.51 2,092.45 2,093.46 5.0K
11:21 2,093.45 2,093.82 2,092.66 2,092.71 16.1K
11:22 2,092.68 2,093.74 2,092.68 2,093.74 12.6K
11:23 2,093.73 2,094.36 2,093.73 2,094.36 10.3K
11:24 2,094.24 2,094.24 2,093.88 2,093.88 8.6K
11:25 2,093.90 2,095.42 2,093.90 2,095.42 13.5K
11:26 2,095.64 2,095.99 2,095.35 2,095.99 32.1K
11:27 2,095.93 2,096.55 2,095.88 2,096.55 7.9K
11:28 2,096.41 2,096.48 2,096.26 2,096.30 17.2K
11:29 2,095.83 2,096.53 2,095.55 2,096.51 7.8K
11:30 2,096.67 2,096.79 2,096.66 2,096.74 8.9K
11:31 2,096.74 2,096.74 2,095.66 2,095.90 11.5K
11:32 2,095.89 2,095.91 2,095.73 2,095.73 15.2K
11:33 2,095.61 2,095.61 2,094.91 2,094.91 12.8K
11:34 2,094.93 2,095.02 2,094.64 2,095.02 7.1K
11:35 2,095.03 2,095.17 2,094.92 2,094.92 12.0K
11:36 2,094.92 2,095.03 2,094.27 2,094.77 10.1K
11:37 2,094.77 2,094.93 2,094.71 2,094.71 13.6K
11:38 2,094.71 2,095.06 2,094.67 2,094.81 24.4K
11:39 2,094.83 2,095.22 2,094.69 2,095.22 14.2K
11:40 2,095.24 2,096.48 2,095.16 2,096.21 13.2K
11:41 2,096.16 2,097.00 2,096.16 2,096.87 11.7K
11:42 2,096.86 2,096.86 2,095.90 2,095.93 15.2K
11:43 2,095.93 2,096.48 2,095.93 2,096.08 9.5K
11:44 2,096.13 2,096.68 2,096.13 2,096.68 10.2K
11:45 2,096.46 2,096.71 2,096.06 2,096.20 5.8K
11:46 2,096.20 2,096.35 2,095.99 2,096.19 5.6K
11:47 2,096.19 2,096.21 2,095.76 2,096.03 7.8K
11:48 2,096.06 2,096.52 2,096.06 2,096.20 5.1K
11:49 2,096.53 2,096.68 2,096.53 2,096.65 9.1K
11:50 2,096.41 2,096.41 2,095.85 2,095.85 15.7K
11:51 2,095.80 2,096.19 2,095.78 2,096.13 17.2K
11:52 2,096.12 2,096.12 2,095.96 2,095.96 3.7K
11:53 2,095.96 2,095.96 2,094.94 2,094.94 8.5K
11:54 2,094.98 2,095.20 2,094.76 2,094.90 14.8K
11:55 2,094.87 2,094.87 2,094.39 2,094.72 8.1K
11:56 2,095.10 2,095.22 2,095.09 2,095.13 6.6K
11:57 2,095.13 2,095.13 2,095.07 2,095.07 7.7K
11:58 2,095.19 2,095.43 2,095.19 2,095.40 8.0K
11:59 2,095.32 2,095.61 2,095.11 2,095.61 18.2K
12:00 2,095.65 2,095.68 2,094.78 2,094.78 9.9K
12:01 2,094.77 2,094.77 2,094.53 2,094.55 5.6K
12:02 2,094.55 2,094.98 2,094.55 2,094.81 14.0K
12:03 2,094.79 2,095.04 2,094.70 2,095.03 15.9K
12:04 2,094.99 2,096.28 2,094.89 2,096.24 12.3K
12:05 2,096.20 2,096.20 2,095.32 2,095.32 14.1K
12:06 2,095.32 2,095.43 2,095.25 2,095.43 11.5K
12:07 2,095.43 2,095.43 2,095.39 2,095.40 5.5K
12:08 2,095.40 2,095.80 2,094.78 2,094.81 9.0K
12:09 2,094.81 2,095.36 2,094.81 2,095.06 8.2K
12:10 2,095.03 2,095.03 2,093.49 2,094.04 17.3K
12:11 2,094.04 2,094.12 2,094.02 2,094.08 22.5K
12:12 2,094.08 2,094.12 2,094.04 2,094.07 20.1K
12:13 2,094.06 2,094.83 2,094.04 2,094.83 24.3K
12:14 2,094.85 2,094.95 2,094.85 2,094.95 14.6K
12:15 2,094.95 2,095.61 2,094.95 2,095.51 28.6K
12:16 2,094.92 2,094.92 2,093.96 2,094.07 15.5K
12:17 2,093.97 2,094.58 2,093.87 2,094.58 8.8K
12:18 2,094.55 2,094.57 2,094.36 2,094.52 6.4K
12:19 2,094.47 2,095.23 2,094.47 2,095.17 9.9K
12:20 2,095.17 2,096.41 2,095.17 2,096.41 22.2K
12:21 2,097.37 2,098.49 2,097.37 2,098.49 16.4K
12:22 2,098.52 2,098.52 2,098.45 2,098.48 11.9K
12:23 2,098.48 2,098.51 2,098.16 2,098.31 11.4K
12:24 2,098.20 2,098.88 2,098.20 2,098.72 7.1K
12:25 2,098.72 2,098.86 2,098.70 2,098.71 12.0K
12:26 2,098.71 2,099.22 2,098.63 2,099.22 5.4K
12:27 2,099.20 2,100.07 2,099.20 2,099.95 17.9K
12:28 2,099.15 2,099.15 2,098.45 2,098.81 18.2K
12:29 2,098.81 2,099.10 2,098.81 2,099.10 4.8K
12:30 2,099.10 2,100.13 2,099.09 2,100.11 7.9K
12:31 2,100.11 2,100.20 2,100.01 2,100.07 8.2K
12:32 2,100.04 2,100.22 2,099.72 2,099.72 13.2K
12:33 2,099.72 2,099.72 2,098.46 2,098.46 9.9K
12:34 2,098.45 2,099.17 2,098.42 2,099.13 12.9K
12:35 2,098.74 2,098.74 2,097.16 2,097.16 5.1K
12:36 2,097.26 2,097.29 2,097.21 2,097.21 7.9K
12:37 2,097.68 2,098.00 2,097.68 2,098.00 7.3K
12:38 2,097.97 2,098.00 2,097.56 2,097.56 7.4K
12:39 2,097.56 2,097.79 2,097.11 2,097.79 6.7K
12:40 2,097.67 2,097.72 2,097.09 2,097.14 12.6K
12:41 2,097.12 2,098.07 2,096.85 2,098.07 5.8K
12:42 2,098.07 2,098.08 2,098.06 2,098.06 5.1K
12:43 2,098.06 2,098.34 2,097.94 2,098.28 9.6K
12:44 2,098.54 2,098.70 2,098.51 2,098.70 10.4K
12:45 2,098.66 2,099.17 2,098.66 2,098.67 9.0K
12:46 2,098.66 2,098.91 2,098.50 2,098.69 14.1K
12:47 2,098.69 2,098.96 2,098.57 2,098.96 9.0K
12:48 2,098.96 2,098.96 2,098.60 2,098.72 8.8K
12:49 2,098.73 2,098.74 2,098.59 2,098.59 7.0K
12:50 2,098.74 2,098.74 2,098.61 2,098.71 7.3K
12:51 2,098.68 2,098.70 2,098.38 2,098.38 5.6K
12:52 2,098.38 2,098.60 2,098.38 2,098.56 11.0K
12:53 2,098.56 2,098.73 2,098.00 2,098.05 11.7K
12:54 2,098.05 2,098.31 2,098.02 2,098.12 7.0K
12:55 2,098.14 2,098.14 2,097.79 2,097.79 6.7K
12:56 2,097.79 2,098.14 2,097.79 2,098.01 3.4K
12:57 2,098.01 2,098.60 2,097.91 2,098.60 15.7K
12:58 2,098.59 2,099.02 2,098.59 2,098.82 15.0K
12:59 2,098.91 2,099.98 2,098.91 2,099.96 12.0K
13:00 2,099.90 2,099.90 2,099.71 2,099.71 17.8K
13:01 2,099.71 2,099.71 2,099.60 2,099.60 8.5K
13:02 2,099.57 2,099.76 2,099.57 2,099.76 9.8K
13:03 2,099.76 2,099.83 2,099.61 2,099.61 8.8K
13:04 2,099.61 2,100.53 2,099.28 2,100.53 7.7K
13:05 2,100.33 2,100.79 2,099.90 2,100.40 16.1K
13:06 2,100.38 2,100.62 2,100.03 2,100.62 8.7K
13:07 2,100.61 2,100.61 2,100.13 2,100.13 10.1K
13:08 2,100.17 2,100.18 2,100.16 2,100.18 8.0K
13:09 2,100.20 2,100.22 2,100.13 2,100.15 5.4K
13:10 2,100.15 2,100.59 2,100.05 2,100.51 141.7K
13:11 2,100.50 2,101.39 2,100.50 2,101.39 16.9K
13:12 2,101.39 2,101.99 2,101.38 2,101.80 6.2K
13:13 2,101.81 2,102.55 2,101.81 2,102.16 16.2K
13:14 2,101.83 2,101.84 2,100.99 2,100.99 4.9K
13:15 2,100.98 2,101.42 2,100.98 2,101.41 15.8K
13:16 2,101.45 2,101.55 2,101.19 2,101.29 16.7K
13:17 2,101.32 2,101.53 2,101.10 2,101.47 6.7K
13:18 2,101.47 2,101.47 2,101.07 2,101.07 13.3K
13:19 2,101.07 2,101.07 2,100.07 2,100.07 13.1K
13:20 2,099.99 2,100.04 2,099.13 2,099.13 10.3K
13:21 2,099.03 2,099.11 2,098.79 2,098.97 5.3K
13:22 2,098.97 2,100.22 2,098.97 2,099.98 17.2K
13:23 2,099.93 2,100.15 2,099.93 2,100.05 20.2K
13:24 2,100.05 2,100.05 2,099.90 2,099.98 6.8K
13:25 2,099.98 2,100.05 2,099.98 2,100.02 5.8K
13:26 2,100.00 2,100.21 2,100.00 2,100.13 7.9K
13:27 2,100.13 2,100.13 2,099.73 2,099.77 4.5K
13:28 2,099.77 2,100.15 2,099.70 2,100.15 13.5K
13:29 2,100.15 2,100.40 2,100.13 2,100.40 9.7K
13:30 2,100.45 2,100.95 2,100.42 2,100.95 10.9K
13:31 2,100.95 2,101.01 2,100.95 2,101.01 3.8K
13:32 2,101.03 2,101.65 2,101.03 2,101.65 13.6K
13:33 2,101.69 2,102.26 2,101.69 2,102.26 9.7K
13:34 2,102.81 2,103.15 2,102.81 2,103.12 7.4K
13:35 2,103.12 2,103.14 2,102.95 2,103.06 12.4K
13:36 2,103.06 2,103.18 2,103.05 2,103.13 9.0K
13:37 2,103.13 2,103.71 2,103.04 2,103.68 5.1K
13:38 2,103.68 2,103.68 2,103.17 2,103.36 11.1K
13:39 2,103.35 2,103.74 2,103.35 2,103.74 11.9K
13:40 2,103.74 2,104.16 2,103.74 2,104.16 14.2K
13:41 2,104.15 2,104.15 2,103.23 2,103.43 24.3K
13:42 2,103.43 2,103.43 2,103.24 2,103.31 8.3K
13:43 2,103.31 2,103.51 2,103.01 2,103.06 14.3K
13:44 2,103.08 2,104.04 2,103.08 2,104.04 14.3K
13:45 2,104.02 2,104.31 2,103.90 2,104.29 10.2K
13:46 2,104.33 2,104.65 2,104.17 2,104.21 16.6K
13:47 2,104.21 2,104.21 2,104.09 2,104.10 6.1K
13:48 2,104.10 2,104.75 2,104.10 2,104.75 16.6K
13:49 2,104.76 2,104.76 2,104.48 2,104.50 10.9K
13:50 2,104.50 2,104.53 2,104.40 2,104.40 12.3K
13:51 2,104.40 2,104.54 2,103.97 2,103.97 7.7K
13:52 2,103.97 2,104.24 2,103.86 2,103.98 11.6K
13:53 2,103.78 2,103.88 2,103.76 2,103.78 14.6K
13:54 2,103.78 2,103.78 2,102.71 2,102.71 8.4K
13:55 2,102.96 2,103.07 2,101.41 2,101.41 21.6K
13:56 2,101.41 2,102.79 2,101.35 2,102.79 21.2K
13:57 2,102.81 2,104.05 2,102.72 2,104.05 11.9K
13:58 2,104.05 2,104.35 2,104.05 2,104.24 8.0K
13:59 2,104.23 2,104.40 2,104.16 2,104.39 15.1K
14:00 2,104.33 2,105.17 2,104.22 2,105.17 13.9K
14:01 2,106.16 2,106.16 2,106.01 2,106.08 7.5K
14:02 2,106.06 2,106.51 2,105.99 2,106.00 17.2K
14:03 2,106.00 2,106.01 2,104.43 2,104.43 10.4K
14:04 2,104.43 2,105.05 2,104.43 2,104.83 8.9K
14:05 2,104.72 2,104.72 2,103.03 2,103.03 13.5K
14:06 2,102.99 2,103.16 2,102.81 2,103.16 8.0K
14:07 2,103.16 2,103.44 2,103.12 2,103.34 31.7K
14:08 2,103.34 2,103.34 2,102.06 2,102.06 8.6K
14:09 2,102.15 2,102.15 2,101.86 2,101.86 15.5K
14:10 2,101.80 2,101.80 2,101.23 2,101.35 15.0K
14:11 2,101.23 2,101.23 2,100.92 2,101.11 11.3K
14:12 2,101.15 2,101.48 2,101.03 2,101.47 8.7K
14:13 2,101.38 2,101.68 2,101.38 2,101.59 3.8K
14:14 2,101.59 2,101.96 2,101.54 2,101.96 6.7K
14:15 2,101.96 2,102.57 2,101.84 2,102.57 12.2K
14:16 2,102.57 2,102.65 2,102.29 2,102.49 8.4K
14:17 2,102.33 2,102.55 2,102.27 2,102.54 12.7K
14:18 2,102.54 2,102.54 2,102.18 2,102.19 15.9K
14:19 2,102.18 2,102.18 2,101.97 2,101.98 10.0K
14:20 2,101.86 2,101.86 2,100.87 2,100.89 8.9K
14:21 2,101.29 2,101.49 2,101.25 2,101.49 16.7K
14:22 2,101.49 2,101.54 2,101.21 2,101.21 10.2K
14:23 2,101.20 2,101.62 2,101.20 2,101.61 6.7K
14:24 2,101.61 2,101.74 2,101.61 2,101.74 19.0K
14:25 2,101.74 2,102.55 2,101.74 2,102.55 16.9K
14:26 2,102.55 2,103.52 2,102.55 2,103.10 8.2K
14:27 2,103.08 2,104.02 2,102.32 2,102.32 21.2K
14:28 2,102.29 2,102.31 2,102.22 2,102.25 7.8K
14:29 2,102.25 2,102.76 2,102.21 2,102.26 51.9K
14:30 2,102.24 2,102.28 2,101.99 2,102.05 14.3K
14:31 2,102.05 2,102.15 2,101.54 2,101.54 9.6K
14:32 2,101.54 2,102.59 2,101.54 2,102.59 14.7K
14:33 2,102.59 2,102.63 2,102.43 2,102.58 5.7K
14:34 2,102.62 2,102.63 2,102.35 2,102.63 16.6K
14:35 2,102.63 2,102.66 2,102.40 2,102.40 7.7K
14:36 2,102.45 2,103.00 2,102.44 2,102.91 8.9K
14:37 2,102.92 2,102.92 2,101.75 2,101.75 59.7K
14:38 2,101.75 2,101.76 2,099.34 2,099.48 53.3K
14:39 2,099.51 2,099.51 2,098.81 2,099.05 18.2K
14:40 2,099.05 2,099.05 2,098.05 2,098.05 41.3K
14:41 2,098.04 2,098.05 2,097.60 2,097.69 39.6K
14:42 2,097.67 2,098.36 2,097.67 2,098.14 19.0K
14:43 2,098.15 2,098.77 2,098.15 2,098.62 7.9K
14:44 2,098.62 2,098.76 2,098.36 2,098.38 16.3K
14:45 2,098.49 2,099.78 2,097.92 2,099.78 59.6K
14:46 2,099.58 2,099.61 2,097.98 2,098.38 17.8K
14:47 2,098.38 2,099.43 2,098.38 2,099.43 15.8K
14:48 2,099.44 2,099.44 2,099.08 2,099.10 16.9K
14:49 2,099.12 2,099.12 2,098.06 2,098.06 19.6K
14:50 2,098.33 2,098.51 2,098.18 2,098.18 14.6K
14:51 2,098.34 2,098.38 2,097.57 2,097.95 20.0K
14:52 2,097.94 2,098.72 2,097.94 2,098.51 23.7K
14:53 2,097.92 2,098.00 2,097.75 2,097.75 16.7K
14:54 2,097.38 2,097.38 2,095.66 2,095.66 15.2K
14:55 2,095.57 2,096.07 2,095.28 2,095.87 30.7K
14:56 2,095.88 2,095.97 2,095.84 2,095.97 15.8K
14:57 2,095.97 2,096.67 2,095.89 2,096.63 21.1K
14:58 2,096.93 2,097.07 2,096.93 2,097.00 31.9K
14:59 2,096.98 2,097.15 2,096.98 2,097.03 22.7K
15:00 2,096.95 2,097.51 2,096.95 2,097.51 20.1K
15:01 2,097.47 2,097.82 2,097.41 2,097.67 17.3K
15:02 2,097.67 2,097.76 2,097.67 2,097.76 10.3K
15:03 2,098.26 2,098.26 2,097.24 2,097.24 14.4K
15:04 2,097.33 2,098.02 2,097.31 2,098.02 25.8K
15:05 2,098.02 2,098.58 2,097.28 2,097.28 26.5K
15:06 2,097.27 2,098.25 2,097.27 2,098.21 31.6K
15:07 2,098.21 2,098.21 2,096.23 2,096.23 24.6K
15:08 2,096.21 2,096.22 2,095.83 2,096.05 10.4K
15:09 2,096.06 2,097.42 2,096.03 2,097.33 23.3K
15:10 2,097.34 2,097.37 2,096.70 2,097.15 16.9K
15:11 2,097.06 2,097.91 2,097.06 2,097.87 25.0K
15:12 2,097.87 2,097.87 2,097.78 2,097.79 5.0K
15:13 2,097.80 2,098.00 2,097.78 2,097.87 11.6K
15:14 2,097.85 2,098.32 2,097.85 2,098.27 16.6K
15:15 2,098.27 2,098.76 2,098.20 2,098.36 19.8K
15:16 2,098.37 2,101.61 2,098.37 2,101.61 27.3K
15:17 2,101.61 2,103.88 2,101.61 2,103.88 25.0K
15:18 2,103.90 2,103.90 2,103.28 2,103.28 17.6K
15:19 2,103.23 2,104.73 2,103.23 2,104.73 23.1K
15:20 2,104.77 2,104.91 2,104.77 2,104.78 13.3K
15:21 2,104.79 2,104.81 2,104.41 2,104.62 19.5K
15:22 2,104.62 2,104.82 2,104.35 2,104.42 14.8K
15:23 2,104.42 2,104.91 2,104.38 2,104.65 22.6K
15:24 2,104.79 2,105.08 2,104.19 2,104.45 32.5K
15:25 2,104.45 2,105.74 2,104.45 2,105.73 25.9K
15:26 2,105.73 2,106.14 2,105.73 2,106.09 10.8K
15:27 2,106.33 2,107.04 2,106.23 2,107.02 23.9K
15:28 2,107.02 2,107.02 2,105.56 2,105.56 20.1K
15:29 2,105.49 2,105.98 2,105.49 2,105.55 18.7K
15:30 2,106.12 2,106.20 2,104.06 2,104.07 52.4K
15:31 2,104.07 2,104.73 2,104.07 2,104.65 16.6K
15:32 2,104.67 2,105.68 2,104.28 2,105.68 32.2K
15:33 2,105.72 2,105.79 2,105.62 2,105.79 29.3K
15:34 2,105.78 2,106.13 2,105.22 2,105.22 31.1K
15:35 2,105.09 2,105.13 2,104.06 2,104.28 27.9K
15:36 2,104.26 2,104.26 2,103.80 2,103.80 29.2K
15:37 2,103.62 2,103.62 2,103.18 2,103.18 41.0K
15:38 2,103.21 2,104.35 2,103.21 2,104.12 40.4K
15:39 2,103.91 2,104.15 2,103.84 2,103.84 19.5K
15:40 2,104.06 2,104.21 2,103.95 2,104.04 26.5K
15:41 2,104.04 2,104.41 2,103.97 2,104.41 18.3K
15:42 2,104.41 2,104.41 2,103.93 2,104.13 22.0K
15:43 2,103.98 2,104.23 2,103.88 2,103.88 36.0K
15:44 2,103.91 2,104.36 2,103.32 2,104.28 45.1K
15:45 2,104.33 2,105.55 2,103.83 2,105.34 48.0K
15:46 2,105.34 2,105.65 2,105.34 2,105.65 22.8K
15:47 2,105.69 2,105.94 2,104.71 2,104.71 51.6K
15:48 2,104.41 2,104.57 2,104.17 2,104.53 31.5K
15:49 2,104.53 2,105.85 2,104.53 2,105.85 52.7K
15:50 2,106.99 2,107.59 2,106.87 2,107.37 89.9K
15:51 2,107.18 2,107.24 2,104.10 2,104.10 52.1K
15:52 2,103.91 2,104.61 2,103.63 2,104.02 48.4K
15:53 2,104.14 2,104.17 2,103.79 2,103.93 59.0K
15:54 2,104.22 2,104.67 2,103.87 2,104.18 142.9K
15:55 2,104.53 2,104.53 2,102.18 2,102.18 148.7K
15:56 2,102.49 2,102.65 2,101.81 2,102.42 124.1K
15:57 2,102.20 2,104.58 2,102.20 2,104.42 139.6K
15:58 2,104.01 2,105.38 2,104.01 2,105.38 229.4K
15:59 2,105.63 2,105.63 2,102.18 2,102.18 2,144.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし