DJ Large-Cap Technology (DJULTC)

DJULTC
🏛️ アメリカ →
8,548.00
最終更新: 2025-10-07
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 7,029.04 7,047.03 7,027.68 7,047.03 0.0K
09:31 7,049.60 7,050.98 7,038.56 7,043.78 0.0K
09:32 7,042.65 7,042.65 7,036.82 7,042.63 0.0K
09:33 7,046.81 7,054.99 7,044.31 7,052.11 0.0K
09:34 7,050.21 7,053.73 7,045.56 7,045.56 0.0K
09:35 7,046.00 7,049.96 7,042.64 7,049.96 0.0K
09:36 7,052.35 7,059.85 7,052.35 7,055.51 0.0K
09:37 7,059.34 7,061.62 7,046.05 7,046.05 0.0K
09:38 7,047.62 7,059.69 7,046.32 7,057.19 0.0K
09:39 7,058.29 7,063.31 7,055.63 7,062.95 0.0K
09:40 7,061.31 7,062.36 7,050.03 7,053.82 0.0K
09:41 7,052.51 7,058.60 7,050.95 7,058.60 0.0K
09:42 7,056.87 7,062.48 7,055.43 7,057.37 0.0K
09:43 7,056.79 7,056.79 7,045.23 7,046.48 0.0K
09:44 7,045.88 7,046.93 7,036.08 7,038.17 0.0K
09:45 7,039.01 7,047.40 7,037.38 7,043.72 0.0K
09:46 7,041.67 7,041.67 7,028.76 7,032.27 0.0K
09:47 7,034.86 7,038.95 7,033.43 7,034.37 0.0K
09:48 7,033.00 7,034.56 7,028.85 7,029.61 0.0K
09:49 7,029.71 7,030.96 7,026.19 7,026.87 0.0K
09:50 7,024.51 7,026.62 7,021.29 7,025.32 0.0K
09:51 7,025.32 7,028.26 7,023.06 7,028.18 0.0K
09:52 7,027.27 7,031.64 7,018.75 7,021.99 0.0K
09:53 7,021.84 7,024.62 7,021.84 7,024.50 0.0K
09:54 7,024.42 7,040.20 7,023.06 7,035.85 0.0K
09:55 7,036.80 7,038.06 7,031.60 7,038.06 0.0K
09:56 7,037.71 7,046.50 7,037.71 7,046.50 0.0K
09:57 7,046.89 7,053.94 7,045.90 7,052.03 0.0K
09:58 7,052.83 7,059.48 7,048.40 7,050.04 0.0K
09:59 7,051.49 7,054.22 7,047.62 7,052.44 0.0K
10:00 7,053.60 7,053.60 7,041.22 7,042.48 0.0K
10:01 7,042.19 7,046.76 7,042.19 7,046.76 0.0K
10:02 7,048.00 7,048.81 7,034.37 7,034.37 0.0K
10:03 7,037.50 7,045.31 7,037.50 7,041.62 0.0K
10:04 7,041.09 7,041.09 7,035.64 7,036.83 0.0K
10:05 7,038.03 7,039.36 7,030.63 7,032.81 0.0K
10:06 7,035.99 7,036.09 7,024.75 7,024.75 0.0K
10:07 7,026.22 7,028.99 7,022.75 7,028.95 0.0K
10:08 7,028.72 7,028.72 7,016.70 7,016.83 0.0K
10:09 7,015.16 7,015.16 7,006.96 7,006.96 0.0K
10:10 7,007.13 7,008.02 6,995.92 6,995.92 0.0K
10:11 6,996.74 6,998.15 6,992.13 6,997.49 0.0K
10:12 6,997.07 7,008.26 6,995.74 7,008.26 0.0K
10:13 7,010.62 7,013.59 7,007.59 7,013.11 0.0K
10:14 7,009.76 7,014.08 7,007.86 7,013.90 0.0K
10:15 7,014.29 7,021.44 7,014.29 7,020.82 0.0K
10:16 7,017.69 7,022.77 7,015.75 7,018.80 0.0K
10:17 7,020.57 7,020.57 7,010.41 7,010.41 0.0K
10:18 7,010.54 7,011.14 7,006.13 7,006.13 0.0K
10:19 7,005.60 7,014.44 7,005.60 7,014.44 0.0K
10:20 7,011.19 7,013.91 7,008.56 7,010.89 0.0K
10:21 7,010.47 7,015.33 7,009.61 7,015.33 0.0K
10:22 7,015.84 7,016.92 7,011.98 7,011.98 0.0K
10:23 7,011.84 7,027.81 7,011.84 7,024.61 0.0K
10:24 7,024.91 7,024.91 7,017.07 7,017.07 0.0K
10:25 7,017.62 7,017.62 7,012.25 7,013.72 0.0K
10:26 7,012.87 7,013.89 7,007.82 7,007.82 0.0K
10:27 7,010.18 7,011.08 7,007.80 7,010.96 0.0K
10:28 7,010.35 7,012.96 7,006.19 7,006.19 0.0K
10:29 7,008.99 7,012.34 7,007.95 7,011.45 0.0K
10:30 7,011.73 7,011.73 7,006.60 7,007.79 0.0K
10:31 7,007.61 7,010.65 7,005.15 7,010.65 0.0K
10:32 7,012.06 7,015.43 7,010.71 7,015.25 0.0K
10:33 7,016.17 7,018.68 7,015.28 7,016.38 0.0K
10:34 7,015.07 7,015.07 7,006.47 7,012.37 0.0K
10:35 7,012.86 7,012.86 7,009.76 7,010.54 0.0K
10:36 7,010.29 7,010.51 7,007.40 7,008.49 0.0K
10:37 7,007.83 7,012.05 7,007.83 7,012.05 0.0K
10:38 7,012.40 7,025.44 7,012.40 7,025.44 0.0K
10:39 7,025.78 7,028.41 7,023.50 7,028.41 0.0K
10:40 7,028.18 7,030.91 7,027.17 7,027.69 0.0K
10:41 7,028.41 7,030.30 7,026.90 7,026.90 0.0K
10:42 7,029.43 7,030.21 7,025.95 7,025.95 0.0K
10:43 7,025.38 7,025.38 7,021.54 7,023.58 0.0K
10:44 7,023.42 7,023.42 7,013.98 7,013.98 0.0K
10:45 7,013.92 7,017.09 7,013.50 7,014.49 0.0K
10:46 7,012.95 7,014.14 7,012.41 7,012.83 0.0K
10:47 7,013.79 7,017.54 7,012.41 7,015.89 0.0K
10:48 7,015.60 7,017.36 7,014.28 7,015.80 0.0K
10:49 7,015.98 7,017.45 7,013.04 7,013.47 0.0K
10:50 7,013.38 7,016.01 7,012.99 7,014.25 0.0K
10:51 7,014.24 7,014.94 7,011.12 7,014.94 0.0K
10:52 7,018.07 7,018.68 7,014.62 7,014.62 0.0K
10:53 7,015.39 7,015.55 7,013.35 7,015.35 0.0K
10:54 7,015.91 7,018.05 7,014.41 7,014.54 0.0K
10:55 7,015.43 7,025.08 7,015.43 7,025.08 0.0K
10:56 7,024.71 7,027.80 7,024.06 7,027.03 0.0K
10:57 7,027.39 7,027.39 7,023.43 7,024.22 0.0K
10:58 7,024.95 7,026.53 7,010.17 7,012.79 0.0K
10:59 7,012.26 7,017.12 7,012.26 7,017.12 0.0K
11:00 7,016.30 7,022.85 7,016.30 7,022.85 0.0K
11:01 7,022.95 7,027.24 7,022.15 7,026.35 0.0K
11:02 7,025.18 7,031.59 7,024.69 7,031.08 0.0K
11:03 7,031.02 7,034.06 7,031.02 7,032.77 0.0K
11:04 7,032.92 7,037.15 7,032.63 7,036.91 0.0K
11:05 7,036.73 7,036.99 7,033.77 7,033.77 0.0K
11:06 7,033.65 7,038.27 7,033.65 7,036.99 0.0K
11:07 7,035.37 7,035.92 7,033.47 7,035.92 0.0K
11:08 7,036.33 7,038.39 7,035.35 7,037.70 0.0K
11:09 7,038.31 7,040.81 7,038.31 7,040.66 0.0K
11:10 7,040.65 7,040.77 7,039.29 7,039.29 0.0K
11:11 7,039.05 7,039.05 7,036.15 7,036.15 0.0K
11:12 7,036.29 7,037.29 7,034.93 7,035.29 0.0K
11:13 7,035.30 7,035.48 7,032.23 7,034.29 0.0K
11:14 7,033.35 7,035.24 7,033.35 7,034.99 0.0K
11:15 7,036.16 7,040.74 7,036.16 7,040.74 0.0K
11:16 7,040.30 7,041.92 7,040.30 7,041.33 0.0K
11:17 7,040.59 7,041.33 7,039.47 7,040.42 0.0K
11:18 7,039.47 7,042.48 7,039.36 7,042.48 0.0K
11:19 7,043.27 7,045.07 7,042.18 7,044.76 0.0K
11:20 7,044.06 7,044.46 7,037.94 7,037.94 0.0K
11:21 7,037.92 7,040.65 7,037.51 7,040.21 0.0K
11:22 7,039.84 7,041.73 7,039.84 7,040.31 0.0K
11:23 7,039.51 7,039.70 7,038.31 7,038.58 0.0K
11:24 7,038.39 7,038.39 7,036.09 7,037.58 0.0K
11:25 7,037.71 7,040.70 7,037.28 7,040.42 0.0K
11:26 7,040.61 7,043.46 7,040.61 7,042.42 0.0K
11:27 7,041.78 7,044.81 7,040.57 7,043.82 0.0K
11:28 7,043.86 7,044.53 7,043.19 7,044.49 0.0K
11:29 7,043.93 7,044.50 7,042.39 7,044.29 0.0K
11:30 7,043.37 7,043.56 7,040.61 7,040.61 0.0K
11:31 7,039.93 7,039.93 7,036.26 7,036.36 0.0K
11:32 7,035.35 7,040.29 7,035.35 7,039.68 0.0K
11:33 7,039.81 7,039.81 7,034.78 7,034.78 0.0K
11:34 7,035.74 7,039.62 7,035.35 7,038.69 0.0K
11:35 7,038.68 7,043.87 7,038.68 7,043.24 0.0K
11:36 7,042.28 7,044.78 7,040.27 7,044.78 0.0K
11:37 7,043.29 7,043.83 7,041.27 7,041.57 0.0K
11:38 7,041.00 7,045.40 7,039.68 7,044.92 0.0K
11:39 7,044.74 7,044.80 7,039.73 7,040.32 0.0K
11:40 7,039.26 7,045.51 7,038.92 7,045.53 0.0K
11:41 7,045.82 7,053.81 7,045.82 7,053.51 0.0K
11:42 7,054.03 7,058.47 7,054.03 7,058.47 0.0K
11:43 7,058.98 7,061.00 7,058.02 7,060.94 0.0K
11:44 7,063.57 7,063.57 7,060.33 7,061.06 0.0K
11:45 7,062.36 7,064.26 7,058.18 7,058.82 0.0K
11:46 7,059.03 7,067.02 7,059.03 7,067.02 0.0K
11:47 7,065.95 7,066.51 7,064.15 7,064.94 0.0K
11:48 7,064.88 7,066.39 7,064.17 7,064.17 0.0K
11:49 7,063.60 7,063.60 7,057.18 7,057.18 0.0K
11:50 7,056.99 7,064.57 7,056.82 7,064.57 0.0K
11:51 7,062.83 7,062.86 7,061.74 7,062.86 0.0K
11:52 7,063.53 7,065.07 7,063.53 7,064.32 0.0K
11:53 7,063.77 7,064.30 7,060.54 7,062.43 0.0K
11:54 7,061.75 7,064.52 7,061.75 7,063.67 0.0K
11:55 7,063.66 7,064.22 7,062.31 7,064.14 0.0K
11:56 7,064.77 7,065.01 7,063.34 7,064.17 0.0K
11:57 7,064.26 7,067.18 7,064.26 7,065.69 0.0K
11:58 7,065.97 7,069.13 7,065.97 7,067.05 0.0K
11:59 7,067.33 7,069.73 7,067.33 7,069.05 0.0K
12:00 7,068.78 7,071.84 7,067.75 7,071.10 0.0K
12:01 7,071.84 7,075.18 7,071.84 7,075.18 0.0K
12:02 7,075.28 7,078.37 7,073.63 7,074.40 0.0K
12:03 7,074.95 7,075.09 7,072.79 7,072.79 0.0K
12:04 7,072.01 7,073.25 7,071.37 7,071.50 0.0K
12:05 7,070.86 7,070.98 7,067.67 7,070.91 0.0K
12:06 7,069.97 7,070.93 7,067.86 7,067.96 0.0K
12:07 7,066.52 7,068.08 7,066.52 7,067.90 0.0K
12:08 7,067.53 7,070.85 7,066.56 7,070.85 0.0K
12:09 7,071.47 7,071.47 7,068.46 7,068.97 0.0K
12:10 7,068.84 7,070.50 7,066.71 7,066.71 0.0K
12:11 7,067.15 7,067.83 7,064.26 7,067.44 0.0K
12:12 7,067.71 7,071.96 7,067.71 7,069.94 0.0K
12:13 7,068.47 7,069.40 7,063.81 7,064.88 0.0K
12:14 7,065.09 7,065.09 7,061.24 7,061.23 0.0K
12:15 7,060.88 7,061.19 7,057.26 7,058.35 0.0K
12:16 7,058.00 7,059.40 7,056.30 7,059.31 0.0K
12:17 7,059.84 7,059.84 7,055.60 7,057.60 0.0K
12:18 7,058.77 7,058.77 7,053.72 7,054.64 0.0K
12:19 7,055.27 7,060.24 7,054.15 7,060.24 0.0K
12:20 7,060.05 7,061.18 7,059.06 7,061.18 0.0K
12:21 7,061.30 7,062.43 7,060.61 7,061.69 0.0K
12:22 7,061.62 7,061.62 7,057.40 7,057.40 0.0K
12:23 7,057.94 7,060.33 7,057.94 7,059.84 0.0K
12:24 7,060.12 7,060.12 7,059.09 7,059.09 0.0K
12:25 7,060.21 7,063.27 7,060.21 7,060.83 0.0K
12:26 7,061.15 7,062.91 7,059.80 7,062.06 0.0K
12:27 7,061.88 7,062.54 7,060.60 7,061.50 0.0K
12:28 7,062.06 7,064.33 7,061.54 7,064.33 0.0K
12:29 7,064.87 7,064.87 7,059.17 7,059.55 0.0K
12:30 7,060.19 7,062.71 7,059.71 7,062.71 0.0K
12:31 7,063.00 7,063.00 7,059.19 7,061.58 0.0K
12:32 7,062.59 7,066.58 7,062.46 7,066.58 0.0K
12:33 7,065.80 7,067.10 7,065.53 7,066.90 0.0K
12:34 7,066.90 7,068.52 7,066.34 7,068.52 0.0K
12:35 7,068.66 7,069.36 7,062.91 7,062.91 0.0K
12:36 7,062.39 7,062.39 7,057.89 7,057.89 0.0K
12:37 7,057.85 7,062.91 7,057.85 7,061.60 0.0K
12:38 7,061.62 7,065.82 7,061.09 7,065.25 0.0K
12:39 7,065.48 7,069.21 7,065.48 7,069.21 0.0K
12:40 7,069.17 7,069.63 7,066.13 7,066.16 0.0K
12:41 7,066.88 7,068.96 7,066.46 7,066.69 0.0K
12:42 7,065.90 7,065.90 7,064.36 7,065.16 0.0K
12:43 7,064.00 7,064.95 7,064.00 7,064.34 0.0K
12:44 7,064.34 7,068.56 7,063.93 7,068.15 0.0K
12:45 7,068.65 7,070.63 7,068.65 7,070.45 0.0K
12:46 7,070.09 7,070.67 7,068.74 7,069.51 0.0K
12:47 7,069.63 7,070.05 7,068.90 7,069.67 0.0K
12:48 7,070.02 7,072.96 7,070.02 7,072.14 0.0K
12:49 7,072.24 7,074.09 7,071.20 7,074.09 0.0K
12:50 7,074.00 7,074.00 7,070.40 7,070.53 0.0K
12:51 7,069.97 7,072.93 7,069.97 7,072.02 0.0K
12:52 7,070.85 7,071.27 7,069.98 7,071.27 0.0K
12:53 7,072.28 7,072.55 7,069.44 7,069.44 0.0K
12:54 7,067.93 7,070.57 7,067.93 7,070.57 0.0K
12:55 7,069.89 7,070.19 7,068.60 7,069.73 0.0K
12:56 7,069.72 7,070.59 7,068.01 7,070.43 0.0K
12:57 7,070.17 7,070.71 7,069.53 7,069.70 0.0K
12:58 7,070.09 7,070.09 7,066.74 7,066.74 0.0K
12:59 7,066.30 7,067.13 7,065.92 7,066.32 0.0K
13:00 7,066.56 7,069.23 7,064.18 7,069.23 0.0K
13:01 7,068.69 7,070.41 7,068.29 7,070.36 0.0K
13:02 7,070.90 7,073.36 7,070.90 7,073.36 0.0K
13:03 7,073.17 7,073.17 7,068.93 7,068.98 0.0K
13:04 7,069.33 7,073.65 7,069.33 7,073.18 0.0K
13:05 7,072.81 7,076.57 7,072.81 7,076.48 0.0K
13:06 7,076.27 7,077.29 7,076.27 7,076.94 0.0K
13:07 7,077.12 7,079.04 7,077.12 7,077.93 0.0K
13:08 7,078.39 7,081.93 7,078.39 7,080.35 0.0K
13:09 7,080.72 7,080.72 7,077.55 7,077.80 0.0K
13:10 7,076.97 7,079.36 7,076.97 7,078.90 0.0K
13:11 7,078.80 7,079.19 7,076.68 7,077.19 0.0K
13:12 7,076.97 7,079.70 7,076.97 7,079.35 0.0K
13:13 7,079.43 7,080.33 7,078.16 7,080.33 0.0K
13:14 7,079.19 7,079.19 7,073.84 7,074.43 0.0K
13:15 7,075.28 7,078.08 7,075.28 7,077.96 0.0K
13:16 7,077.39 7,077.39 7,075.76 7,076.22 0.0K
13:17 7,077.58 7,077.58 7,068.27 7,068.55 0.0K
13:18 7,069.12 7,072.90 7,069.12 7,072.59 0.0K
13:19 7,072.71 7,074.35 7,072.44 7,074.17 0.0K
13:20 7,074.18 7,075.27 7,072.88 7,074.64 0.0K
13:21 7,075.24 7,076.78 7,075.14 7,076.78 0.0K
13:22 7,077.25 7,079.01 7,073.65 7,073.65 0.0K
13:23 7,071.97 7,074.47 7,070.30 7,074.38 0.0K
13:24 7,074.64 7,074.64 7,072.15 7,072.15 0.0K
13:25 7,073.07 7,078.22 7,073.07 7,078.22 0.0K
13:26 7,077.47 7,077.47 7,075.12 7,075.21 0.0K
13:27 7,075.15 7,075.99 7,074.80 7,074.80 0.0K
13:28 7,074.59 7,074.59 7,073.19 7,074.59 0.0K
13:29 7,074.68 7,074.68 7,071.90 7,074.48 0.0K
13:30 7,073.67 7,078.35 7,073.67 7,078.35 0.0K
13:31 7,077.68 7,079.83 7,077.68 7,079.12 0.0K
13:32 7,078.44 7,078.97 7,077.56 7,078.52 0.0K
13:33 7,078.37 7,078.72 7,077.79 7,078.07 0.0K
13:34 7,077.40 7,079.55 7,077.40 7,079.55 0.0K
13:35 7,079.86 7,083.86 7,079.86 7,083.86 0.0K
13:36 7,082.35 7,082.35 7,078.83 7,080.41 0.0K
13:37 7,081.41 7,084.99 7,081.41 7,083.46 0.0K
13:38 7,083.07 7,084.67 7,082.95 7,083.25 0.0K
13:39 7,082.97 7,088.14 7,082.97 7,088.14 0.0K
13:40 7,087.26 7,088.04 7,087.25 7,087.42 0.0K
13:41 7,087.52 7,087.67 7,085.29 7,085.54 0.0K
13:42 7,085.66 7,088.75 7,085.66 7,086.96 0.0K
13:43 7,086.75 7,087.01 7,083.96 7,084.13 0.0K
13:44 7,084.67 7,085.72 7,083.34 7,085.26 0.0K
13:45 7,085.14 7,085.55 7,084.46 7,085.03 0.0K
13:46 7,085.17 7,085.45 7,083.86 7,084.09 0.0K
13:47 7,083.87 7,083.87 7,081.42 7,083.30 0.0K
13:48 7,082.95 7,083.29 7,081.41 7,082.01 0.0K
13:49 7,081.24 7,082.87 7,081.24 7,082.76 0.0K
13:50 7,081.28 7,081.48 7,080.30 7,081.48 0.0K
13:51 7,081.13 7,082.36 7,080.41 7,081.01 0.0K
13:52 7,081.61 7,083.23 7,081.47 7,081.47 0.0K
13:53 7,080.28 7,082.62 7,079.94 7,082.53 0.0K
13:54 7,081.94 7,083.58 7,080.83 7,080.83 0.0K
13:55 7,080.10 7,082.68 7,080.10 7,082.68 0.0K
13:56 7,083.05 7,085.35 7,083.05 7,085.35 0.0K
13:57 7,085.96 7,087.19 7,085.41 7,087.19 0.0K
13:58 7,087.26 7,088.27 7,087.04 7,087.15 0.0K
13:59 7,086.84 7,087.40 7,085.35 7,087.40 0.0K
14:00 7,085.50 7,090.48 7,085.50 7,090.48 0.0K
14:01 7,090.19 7,090.48 7,089.09 7,089.66 0.0K
14:02 7,088.62 7,089.26 7,088.32 7,088.43 0.0K
14:03 7,088.46 7,089.62 7,088.46 7,088.91 0.0K
14:04 7,089.16 7,089.28 7,088.21 7,089.28 0.0K
14:05 7,088.98 7,089.51 7,087.90 7,089.24 0.0K
14:06 7,088.99 7,090.72 7,088.94 7,090.66 0.0K
14:07 7,091.07 7,091.35 7,090.35 7,091.35 0.0K
14:08 7,091.28 7,091.48 7,091.02 7,091.13 0.0K
14:09 7,090.90 7,091.82 7,090.84 7,090.84 0.0K
14:10 7,090.67 7,091.24 7,089.43 7,089.43 0.0K
14:11 7,089.22 7,089.74 7,088.51 7,088.79 0.0K
14:12 7,088.99 7,090.64 7,088.99 7,088.99 0.0K
14:13 7,089.17 7,090.82 7,089.17 7,090.51 0.0K
14:14 7,090.38 7,091.74 7,089.65 7,091.64 0.0K
14:15 7,092.31 7,092.60 7,089.60 7,089.60 0.0K
14:16 7,089.36 7,091.49 7,089.36 7,090.85 0.0K
14:17 7,090.70 7,095.78 7,089.64 7,095.78 0.0K
14:18 7,096.43 7,096.43 7,093.48 7,093.57 0.0K
14:19 7,093.41 7,093.41 7,091.36 7,091.44 0.0K
14:20 7,091.44 7,092.27 7,090.49 7,092.27 0.0K
14:21 7,092.18 7,093.35 7,091.97 7,092.54 0.0K
14:22 7,093.35 7,094.56 7,092.34 7,094.56 0.0K
14:23 7,094.92 7,096.01 7,094.28 7,095.47 0.0K
14:24 7,095.10 7,095.84 7,095.10 7,095.41 0.0K
14:25 7,095.46 7,096.15 7,095.24 7,095.89 0.0K
14:26 7,095.13 7,095.13 7,090.55 7,090.65 0.0K
14:27 7,090.37 7,090.37 7,088.89 7,090.05 0.0K
14:28 7,089.40 7,091.84 7,089.40 7,091.84 0.0K
14:29 7,091.80 7,091.80 7,090.80 7,091.07 0.0K
14:30 7,091.37 7,091.92 7,090.61 7,090.87 0.0K
14:31 7,091.11 7,092.14 7,089.77 7,091.09 0.0K
14:32 7,090.53 7,092.45 7,090.53 7,091.97 0.0K
14:33 7,092.01 7,092.01 7,087.86 7,088.16 0.0K
14:34 7,087.91 7,089.32 7,087.91 7,088.81 0.0K
14:35 7,089.19 7,089.19 7,085.85 7,085.85 0.0K
14:36 7,085.66 7,086.30 7,083.56 7,086.30 0.0K
14:37 7,086.31 7,087.69 7,084.24 7,086.51 0.0K
14:38 7,087.24 7,087.24 7,083.83 7,086.11 0.0K
14:39 7,086.10 7,086.10 7,081.05 7,081.80 0.0K
14:40 7,081.14 7,086.21 7,081.14 7,086.12 0.0K
14:41 7,086.50 7,086.56 7,083.15 7,083.32 0.0K
14:42 7,083.85 7,084.68 7,081.51 7,081.51 0.0K
14:43 7,081.75 7,084.70 7,081.61 7,084.70 0.0K
14:44 7,084.49 7,086.32 7,084.49 7,085.95 0.0K
14:45 7,086.13 7,086.90 7,084.38 7,084.38 0.0K
14:46 7,084.49 7,086.25 7,084.49 7,084.83 0.0K
14:47 7,085.06 7,086.99 7,085.06 7,086.22 0.0K
14:48 7,086.65 7,086.65 7,084.97 7,085.62 0.0K
14:49 7,085.49 7,085.49 7,080.79 7,080.99 0.0K
14:50 7,080.18 7,080.62 7,078.11 7,079.95 0.0K
14:51 7,079.62 7,080.21 7,076.10 7,076.32 0.0K
14:52 7,076.27 7,076.68 7,073.69 7,074.28 0.0K
14:53 7,073.55 7,077.72 7,073.12 7,077.72 0.0K
14:54 7,078.56 7,079.11 7,076.57 7,076.57 0.0K
14:55 7,077.07 7,077.84 7,075.45 7,076.50 0.0K
14:56 7,076.23 7,076.42 7,075.58 7,076.25 0.0K
14:57 7,076.55 7,077.95 7,075.70 7,075.70 0.0K
14:58 7,075.42 7,075.42 7,073.77 7,074.01 0.0K
14:59 7,073.80 7,074.70 7,072.92 7,073.00 0.0K
15:00 7,071.57 7,074.80 7,069.71 7,070.12 0.0K
15:01 7,071.05 7,071.05 7,067.80 7,069.06 0.0K
15:02 7,068.89 7,070.34 7,067.91 7,069.70 0.0K
15:03 7,069.81 7,071.58 7,067.18 7,068.04 0.0K
15:04 7,068.29 7,071.03 7,067.76 7,069.90 0.0K
15:05 7,068.97 7,068.97 7,064.64 7,064.64 0.0K
15:06 7,064.88 7,067.96 7,064.88 7,067.75 0.0K
15:07 7,067.59 7,067.63 7,064.76 7,064.76 0.0K
15:08 7,064.98 7,064.98 7,061.34 7,061.99 0.0K
15:09 7,061.81 7,063.08 7,061.79 7,062.82 0.0K
15:10 7,064.58 7,065.60 7,062.59 7,062.66 0.0K
15:11 7,061.53 7,064.57 7,061.53 7,064.45 0.0K
15:12 7,064.11 7,070.31 7,064.11 7,070.18 0.0K
15:13 7,070.88 7,071.40 7,070.17 7,070.53 0.0K
15:14 7,070.99 7,075.84 7,070.99 7,075.70 0.0K
15:15 7,076.29 7,077.39 7,070.07 7,070.07 0.0K
15:16 7,070.03 7,070.03 7,066.07 7,068.34 0.0K
15:17 7,068.25 7,068.25 7,063.92 7,064.26 0.0K
15:18 7,063.37 7,068.77 7,063.37 7,068.43 0.0K
15:19 7,068.19 7,068.19 7,066.14 7,067.27 0.0K
15:20 7,067.32 7,071.35 7,067.32 7,070.59 0.0K
15:21 7,068.76 7,069.59 7,068.59 7,068.98 0.0K
15:22 7,069.17 7,069.17 7,066.80 7,067.60 0.0K
15:23 7,066.80 7,068.17 7,066.02 7,066.02 0.0K
15:24 7,067.10 7,069.30 7,067.10 7,067.95 0.0K
15:25 7,069.06 7,071.65 7,069.06 7,069.85 0.0K
15:26 7,070.47 7,073.86 7,069.88 7,073.86 0.0K
15:27 7,074.50 7,076.16 7,074.50 7,075.68 0.0K
15:28 7,075.91 7,077.00 7,073.84 7,076.76 0.0K
15:29 7,076.92 7,077.81 7,076.70 7,077.70 0.0K
15:30 7,078.88 7,079.88 7,078.23 7,079.17 0.0K
15:31 7,079.63 7,080.79 7,077.27 7,077.27 0.0K
15:32 7,078.14 7,079.68 7,076.77 7,079.35 0.0K
15:33 7,079.26 7,082.44 7,078.81 7,082.08 0.0K
15:34 7,081.42 7,081.42 7,079.81 7,081.16 0.0K
15:35 7,080.78 7,080.78 7,078.38 7,078.88 0.0K
15:36 7,079.04 7,081.16 7,079.04 7,080.84 0.0K
15:37 7,080.88 7,083.24 7,080.10 7,082.07 0.0K
15:38 7,081.95 7,082.87 7,080.95 7,082.40 0.0K
15:39 7,081.37 7,082.29 7,077.60 7,077.60 0.0K
15:40 7,078.39 7,078.39 7,077.52 7,078.04 0.0K
15:41 7,077.90 7,084.86 7,077.90 7,083.61 0.0K
15:42 7,083.30 7,088.36 7,083.30 7,088.18 0.0K
15:43 7,088.62 7,090.66 7,088.38 7,088.38 0.0K
15:44 7,087.16 7,087.49 7,083.12 7,086.22 0.0K
15:45 7,087.25 7,090.46 7,087.25 7,090.46 0.0K
15:46 7,091.72 7,092.26 7,090.79 7,090.87 0.0K
15:47 7,091.21 7,093.34 7,091.21 7,093.17 0.0K
15:48 7,090.97 7,093.60 7,090.97 7,091.21 0.0K
15:49 7,089.63 7,091.63 7,087.32 7,091.13 0.0K
15:50 7,092.51 7,094.94 7,090.96 7,094.94 0.0K
15:51 7,096.13 7,096.13 7,091.89 7,096.06 0.0K
15:52 7,095.11 7,097.88 7,093.81 7,093.81 0.0K
15:53 7,094.59 7,095.15 7,093.27 7,094.43 0.0K
15:54 7,091.36 7,098.81 7,087.56 7,097.77 0.0K
15:55 7,098.74 7,104.00 7,098.74 7,101.85 0.0K
15:56 7,101.28 7,101.28 7,099.12 7,099.12 0.0K
15:57 7,100.36 7,100.73 7,098.87 7,098.87 0.0K
15:58 7,098.16 7,100.41 7,096.36 7,096.36 0.0K
15:59 7,097.97 7,101.39 7,094.91 7,098.90 0.0K
16:00 7,098.87 7,098.87 7,098.87 7,098.87 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし