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 7,121.21 7,123.59 7,118.37 7,118.54 0.0K
09:31 7,117.23 7,119.83 7,114.15 7,118.55 0.0K
09:32 7,119.56 7,127.68 7,119.56 7,127.42 0.0K
09:33 7,129.00 7,131.23 7,123.42 7,124.19 0.0K
09:34 7,124.51 7,130.39 7,123.68 7,124.35 0.0K
09:35 7,121.61 7,123.68 7,120.02 7,123.68 0.0K
09:36 7,124.00 7,129.25 7,123.33 7,126.57 0.0K
09:37 7,126.17 7,132.63 7,126.04 7,132.63 0.0K
09:38 7,132.88 7,136.46 7,132.62 7,134.95 0.0K
09:39 7,130.32 7,134.76 7,130.32 7,130.78 0.0K
09:40 7,130.23 7,137.03 7,130.12 7,137.03 0.0K
09:41 7,137.64 7,140.95 7,137.64 7,140.95 0.0K
09:42 7,139.80 7,139.80 7,129.35 7,129.35 0.0K
09:43 7,131.50 7,132.55 7,129.09 7,129.09 0.0K
09:44 7,129.51 7,133.73 7,129.51 7,133.73 0.0K
09:45 7,132.61 7,139.19 7,132.61 7,137.49 0.0K
09:46 7,137.65 7,142.68 7,137.65 7,142.68 0.0K
09:47 7,141.40 7,143.30 7,139.68 7,140.30 0.0K
09:48 7,140.47 7,142.72 7,139.85 7,140.82 0.0K
09:49 7,139.87 7,139.87 7,135.32 7,135.32 0.0K
09:50 7,134.45 7,134.45 7,129.99 7,131.54 0.0K
09:51 7,132.32 7,137.63 7,132.32 7,137.63 0.0K
09:52 7,139.26 7,139.41 7,136.53 7,136.53 0.0K
09:53 7,136.00 7,140.35 7,134.79 7,135.21 0.0K
09:54 7,136.52 7,138.94 7,136.52 7,137.73 0.0K
09:55 7,136.97 7,136.97 7,134.26 7,135.56 0.0K
09:56 7,137.15 7,142.49 7,134.04 7,142.49 0.0K
09:57 7,141.46 7,141.92 7,140.34 7,141.81 0.0K
09:58 7,140.81 7,146.92 7,140.81 7,146.37 0.0K
09:59 7,145.15 7,145.87 7,143.29 7,145.87 0.0K
10:00 7,146.42 7,146.42 7,142.74 7,143.84 0.0K
10:01 7,144.02 7,150.95 7,144.02 7,147.30 0.0K
10:02 7,146.79 7,147.73 7,145.40 7,146.47 0.0K
10:03 7,145.86 7,147.76 7,145.01 7,146.17 0.0K
10:04 7,147.91 7,149.76 7,144.93 7,149.35 0.0K
10:05 7,149.68 7,150.03 7,146.83 7,148.50 0.0K
10:06 7,149.22 7,150.44 7,147.38 7,148.79 0.0K
10:07 7,149.61 7,154.40 7,148.33 7,154.40 0.0K
10:08 7,153.68 7,159.32 7,153.68 7,159.32 0.0K
10:09 7,158.75 7,158.75 7,150.56 7,150.56 0.0K
10:10 7,150.51 7,151.42 7,148.21 7,149.85 0.0K
10:11 7,152.33 7,152.33 7,147.46 7,148.89 0.0K
10:12 7,149.42 7,152.12 7,149.42 7,150.72 0.0K
10:13 7,150.10 7,150.10 7,145.77 7,149.55 0.0K
10:14 7,149.26 7,151.08 7,149.26 7,149.75 0.0K
10:15 7,149.85 7,153.95 7,149.85 7,153.37 0.0K
10:16 7,152.55 7,152.97 7,148.06 7,148.06 0.0K
10:17 7,148.66 7,148.86 7,146.15 7,148.86 0.0K
10:18 7,148.44 7,149.57 7,145.97 7,149.43 0.0K
10:19 7,148.70 7,148.70 7,144.24 7,144.97 0.0K
10:20 7,145.00 7,145.15 7,139.92 7,139.96 0.0K
10:21 7,139.73 7,142.85 7,139.64 7,142.85 0.0K
10:22 7,143.40 7,146.44 7,142.78 7,145.71 0.0K
10:23 7,146.11 7,146.21 7,143.77 7,143.85 0.0K
10:24 7,144.81 7,147.37 7,144.74 7,145.69 0.0K
10:25 7,145.54 7,148.07 7,145.54 7,148.12 0.0K
10:26 7,147.18 7,148.83 7,146.89 7,148.83 0.0K
10:27 7,148.49 7,148.49 7,147.13 7,148.00 0.0K
10:28 7,148.08 7,149.68 7,147.42 7,149.09 0.0K
10:29 7,146.05 7,147.86 7,146.05 7,147.65 0.0K
10:30 7,146.99 7,152.19 7,146.99 7,150.42 0.0K
10:31 7,149.91 7,149.91 7,146.70 7,147.89 0.0K
10:32 7,147.87 7,148.37 7,146.53 7,147.84 0.0K
10:33 7,148.67 7,149.38 7,148.67 7,148.99 0.0K
10:34 7,150.12 7,150.78 7,149.66 7,149.94 0.0K
10:35 7,150.03 7,151.72 7,148.85 7,151.72 0.0K
10:36 7,152.99 7,154.11 7,149.89 7,150.07 0.0K
10:37 7,150.84 7,152.34 7,150.03 7,151.10 0.0K
10:38 7,150.35 7,150.35 7,147.68 7,147.68 0.0K
10:39 7,149.24 7,149.58 7,147.46 7,148.74 0.0K
10:40 7,148.66 7,153.14 7,148.66 7,153.14 0.0K
10:41 7,153.53 7,155.02 7,153.53 7,153.70 0.0K
10:42 7,154.01 7,155.50 7,153.77 7,155.28 0.0K
10:43 7,155.30 7,157.14 7,154.84 7,155.73 0.0K
10:44 7,156.31 7,157.86 7,156.31 7,157.20 0.0K
10:45 7,156.57 7,157.32 7,154.93 7,156.09 0.0K
10:46 7,155.62 7,158.26 7,153.73 7,158.26 0.0K
10:47 7,157.73 7,157.74 7,156.03 7,156.72 0.0K
10:48 7,156.04 7,156.04 7,153.06 7,155.66 0.0K
10:49 7,155.86 7,157.75 7,155.86 7,157.75 0.0K
10:50 7,157.72 7,159.42 7,157.63 7,158.46 0.0K
10:51 7,158.66 7,161.50 7,158.66 7,160.68 0.0K
10:52 7,161.17 7,161.17 7,158.66 7,160.33 0.0K
10:53 7,159.76 7,160.02 7,154.22 7,155.05 0.0K
10:54 7,155.64 7,155.64 7,152.40 7,153.62 0.0K
10:55 7,153.19 7,158.38 7,153.01 7,158.12 0.0K
10:56 7,157.31 7,161.08 7,157.31 7,161.08 0.0K
10:57 7,160.64 7,161.18 7,160.37 7,160.92 0.0K
10:58 7,160.15 7,160.15 7,157.53 7,159.00 0.0K
10:59 7,159.85 7,161.21 7,159.71 7,159.84 0.0K
11:00 7,159.09 7,160.22 7,159.09 7,159.39 0.0K
11:01 7,159.74 7,164.29 7,159.74 7,164.29 0.0K
11:02 7,164.13 7,164.13 7,161.53 7,162.31 0.0K
11:03 7,161.86 7,162.96 7,160.45 7,160.96 0.0K
11:04 7,160.72 7,160.72 7,159.03 7,159.03 0.0K
11:05 7,160.15 7,160.15 7,157.42 7,157.49 0.0K
11:06 7,157.57 7,158.90 7,156.18 7,158.17 0.0K
11:07 7,157.56 7,157.93 7,154.99 7,155.61 0.0K
11:08 7,156.55 7,160.53 7,156.55 7,160.53 0.0K
11:09 7,160.47 7,163.92 7,160.47 7,163.92 0.0K
11:10 7,163.25 7,163.25 7,160.32 7,160.88 0.0K
11:11 7,162.54 7,163.45 7,160.89 7,161.43 0.0K
11:12 7,159.97 7,164.26 7,159.97 7,164.03 0.0K
11:13 7,163.21 7,163.56 7,161.84 7,163.56 0.0K
11:14 7,163.30 7,163.96 7,162.72 7,163.66 0.0K
11:15 7,163.79 7,165.53 7,163.79 7,165.53 0.0K
11:16 7,164.96 7,166.72 7,164.96 7,166.72 0.0K
11:17 7,166.56 7,167.73 7,165.73 7,166.53 0.0K
11:18 7,165.95 7,166.24 7,164.82 7,164.82 0.0K
11:19 7,164.17 7,164.97 7,162.97 7,163.12 0.0K
11:20 7,162.70 7,164.86 7,161.99 7,164.30 0.0K
11:21 7,163.08 7,163.15 7,160.14 7,160.14 0.0K
11:22 7,159.27 7,160.94 7,158.42 7,158.65 0.0K
11:23 7,160.03 7,162.31 7,159.91 7,161.88 0.0K
11:24 7,161.84 7,163.95 7,161.84 7,163.41 0.0K
11:25 7,163.32 7,164.15 7,162.89 7,162.89 0.0K
11:26 7,162.80 7,162.80 7,161.52 7,161.66 0.0K
11:27 7,161.83 7,162.57 7,161.17 7,161.17 0.0K
11:28 7,161.28 7,163.28 7,161.28 7,162.33 0.0K
11:29 7,162.17 7,162.89 7,161.12 7,162.47 0.0K
11:30 7,161.43 7,161.43 7,156.77 7,157.53 0.0K
11:31 7,158.21 7,159.30 7,157.81 7,157.82 0.0K
11:32 7,157.83 7,159.37 7,157.77 7,158.53 0.0K
11:33 7,158.69 7,160.47 7,158.51 7,160.09 0.0K
11:34 7,160.31 7,160.61 7,159.08 7,159.90 0.0K
11:35 7,159.86 7,161.47 7,159.86 7,161.47 0.0K
11:36 7,162.05 7,162.05 7,158.45 7,159.10 0.0K
11:37 7,160.46 7,162.46 7,160.46 7,161.92 0.0K
11:38 7,161.94 7,163.65 7,160.49 7,161.09 0.0K
11:39 7,161.53 7,162.44 7,160.80 7,161.21 0.0K
11:40 7,161.40 7,163.07 7,161.39 7,162.96 0.0K
11:41 7,163.14 7,163.14 7,161.89 7,161.92 0.0K
11:42 7,162.11 7,162.87 7,161.74 7,162.87 0.0K
11:43 7,162.87 7,163.11 7,162.32 7,162.84 0.0K
11:44 7,163.38 7,164.83 7,163.38 7,164.74 0.0K
11:45 7,164.62 7,164.62 7,163.68 7,163.74 0.0K
11:46 7,163.67 7,164.68 7,163.24 7,164.01 0.0K
11:47 7,163.87 7,164.35 7,163.42 7,163.52 0.0K
11:48 7,163.95 7,165.15 7,162.89 7,163.06 0.0K
11:49 7,163.33 7,164.06 7,162.82 7,162.82 0.0K
11:50 7,162.91 7,163.86 7,162.76 7,162.76 0.0K
11:51 7,162.39 7,163.15 7,160.58 7,160.58 0.0K
11:52 7,159.41 7,159.88 7,158.13 7,159.00 0.0K
11:53 7,158.33 7,158.59 7,154.65 7,155.05 0.0K
11:54 7,153.56 7,153.70 7,152.00 7,153.33 0.0K
11:55 7,154.93 7,159.85 7,154.93 7,159.85 0.0K
11:56 7,159.75 7,160.32 7,158.24 7,158.24 0.0K
11:57 7,158.09 7,160.96 7,158.09 7,160.96 0.0K
11:58 7,160.92 7,160.92 7,159.17 7,160.01 0.0K
11:59 7,159.65 7,159.65 7,150.68 7,150.68 0.0K
12:00 7,150.76 7,156.48 7,150.19 7,155.25 0.0K
12:01 7,155.00 7,155.00 7,153.87 7,153.87 0.0K
12:02 7,153.89 7,156.40 7,153.03 7,154.99 0.0K
12:03 7,155.40 7,156.31 7,154.67 7,156.16 0.0K
12:04 7,156.33 7,156.89 7,154.37 7,155.28 0.0K
12:05 7,155.24 7,156.37 7,155.24 7,156.26 0.0K
12:06 7,155.88 7,155.88 7,154.26 7,154.26 0.0K
12:07 7,153.18 7,154.32 7,153.18 7,154.32 0.0K
12:08 7,154.37 7,154.68 7,153.61 7,154.68 0.0K
12:09 7,154.56 7,156.25 7,154.25 7,155.07 0.0K
12:10 7,155.38 7,157.31 7,155.38 7,156.96 0.0K
12:11 7,156.77 7,156.77 7,155.30 7,156.66 0.0K
12:12 7,156.84 7,159.42 7,156.50 7,159.03 0.0K
12:13 7,158.61 7,159.52 7,158.61 7,159.52 0.0K
12:14 7,159.11 7,160.56 7,158.34 7,160.56 0.0K
12:15 7,160.70 7,160.70 7,158.88 7,158.95 0.0K
12:16 7,157.76 7,158.19 7,156.74 7,157.26 0.0K
12:17 7,156.97 7,158.32 7,156.67 7,156.88 0.0K
12:18 7,157.47 7,158.94 7,156.91 7,157.93 0.0K
12:19 7,157.54 7,160.59 7,157.54 7,160.59 0.0K
12:20 7,159.31 7,161.19 7,159.31 7,159.79 0.0K
12:21 7,159.25 7,160.28 7,158.99 7,159.78 0.0K
12:22 7,159.92 7,161.34 7,159.92 7,160.93 0.0K
12:23 7,160.96 7,161.32 7,160.39 7,160.51 0.0K
12:24 7,160.82 7,161.00 7,158.10 7,158.10 0.0K
12:25 7,157.56 7,160.32 7,157.53 7,160.32 0.0K
12:26 7,160.13 7,162.30 7,160.13 7,162.30 0.0K
12:27 7,162.31 7,162.79 7,161.54 7,161.54 0.0K
12:28 7,161.33 7,163.47 7,161.33 7,162.18 0.0K
12:29 7,162.40 7,162.40 7,160.93 7,160.98 0.0K
12:30 7,159.72 7,160.87 7,158.14 7,158.14 0.0K
12:31 7,158.08 7,158.08 7,155.50 7,156.03 0.0K
12:32 7,156.60 7,158.26 7,156.60 7,157.28 0.0K
12:33 7,157.17 7,157.46 7,155.30 7,155.30 0.0K
12:34 7,155.39 7,155.62 7,151.94 7,151.94 0.0K
12:35 7,150.73 7,150.73 7,144.68 7,144.68 0.0K
12:36 7,143.07 7,143.07 7,133.82 7,141.53 0.0K
12:37 7,142.03 7,148.08 7,142.03 7,148.08 0.0K
12:38 7,146.81 7,147.98 7,145.14 7,145.14 0.0K
12:39 7,145.30 7,149.24 7,145.30 7,149.24 0.0K
12:40 7,148.87 7,153.58 7,148.87 7,152.67 0.0K
12:41 7,152.35 7,153.69 7,149.33 7,150.02 0.0K
12:42 7,150.50 7,152.04 7,149.70 7,150.98 0.0K
12:43 7,149.57 7,151.14 7,149.19 7,149.72 0.0K
12:44 7,150.08 7,150.55 7,147.95 7,149.80 0.0K
12:45 7,148.06 7,148.06 7,145.31 7,145.54 0.0K
12:46 7,145.78 7,146.71 7,144.42 7,144.54 0.0K
12:47 7,145.16 7,146.32 7,144.82 7,144.82 0.0K
12:48 7,145.45 7,147.78 7,145.14 7,147.78 0.0K
12:49 7,146.90 7,149.34 7,146.40 7,148.91 0.0K
12:50 7,153.15 7,153.99 7,152.34 7,152.45 0.0K
12:51 7,152.49 7,152.49 7,149.95 7,151.59 0.0K
12:52 7,151.60 7,151.76 7,148.20 7,150.24 0.0K
12:53 7,149.52 7,151.46 7,149.52 7,151.46 0.0K
12:54 7,151.22 7,161.50 7,151.22 7,161.50 0.0K
12:55 7,160.24 7,161.79 7,157.44 7,160.20 0.0K
12:56 7,160.23 7,161.77 7,160.23 7,160.90 0.0K
12:57 7,161.16 7,165.65 7,161.05 7,165.07 0.0K
12:58 7,165.22 7,166.55 7,164.47 7,165.73 0.0K
12:59 7,164.45 7,170.26 7,164.45 7,170.26 0.0K
13:00 7,171.30 7,171.63 7,171.30 7,171.63 0.0K
13:01 7,171.63 7,171.63 7,171.63 7,171.63 0.0K
13:02 7,171.63 7,171.63 7,171.63 7,171.63 0.0K
13:03 7,171.63 7,171.63 7,171.63 7,171.63 0.0K
13:04 7,171.63 7,171.63 7,171.63 7,171.63 0.0K
13:05 7,171.63 7,171.63 7,171.63 7,171.63 0.0K
13:06 7,171.63 7,171.63 7,171.63 7,171.63 0.0K
13:07 7,171.63 7,171.63 7,171.63 7,171.63 0.0K
13:08 7,171.63 7,171.63 7,171.63 7,171.63 0.0K
13:09 7,171.63 7,171.63 7,171.63 7,171.63 0.0K
13:10 7,171.63 7,171.63 7,171.63 7,171.63 0.0K
13:11 7,171.63 7,171.63 7,171.63 7,171.63 0.0K
13:12 7,171.63 7,171.63 7,171.63 7,171.63 0.0K
13:13 7,171.63 7,171.63 7,171.63 7,171.63 0.0K
13:14 7,171.63 7,171.63 7,171.63 7,171.63 0.0K
13:15 7,171.63 7,171.63 7,171.63 7,171.63 0.0K
13:16 7,171.63 7,171.63 7,171.63 7,171.63 0.0K
13:17 7,171.63 7,171.63 7,171.63 7,171.63 0.0K
13:18 7,171.63 7,171.63 7,171.63 7,171.63 0.0K
13:19 7,171.63 7,171.63 7,171.63 7,171.63 0.0K
13:20 7,171.63 7,171.63 7,171.63 7,171.63 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