DJ Large-Cap Technology (DJULTC)

DJULTC
🏛️ アメリカ →
8,600.10
最終更新: 2025-10-06
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 6,731.31 6,745.92 6,731.31 6,745.92 0.0K
09:31 6,746.73 6,746.73 6,733.75 6,734.11 0.0K
09:32 6,740.28 6,746.22 6,736.08 6,736.08 0.0K
09:33 6,733.45 6,735.79 6,727.63 6,733.00 0.0K
09:34 6,731.78 6,736.10 6,728.24 6,731.78 0.0K
09:35 6,734.61 6,734.61 6,719.91 6,723.71 0.0K
09:36 6,722.01 6,723.66 6,709.33 6,709.33 0.0K
09:37 6,708.97 6,713.33 6,706.19 6,709.24 0.0K
09:38 6,709.21 6,712.97 6,706.45 6,711.39 0.0K
09:39 6,715.13 6,724.12 6,715.13 6,717.76 0.0K
09:40 6,714.49 6,722.55 6,713.07 6,715.05 0.0K
09:41 6,717.43 6,721.48 6,710.51 6,710.47 0.0K
09:42 6,713.12 6,713.12 6,705.60 6,709.08 0.0K
09:43 6,710.93 6,732.17 6,710.93 6,732.17 0.0K
09:44 6,732.19 6,737.63 6,730.57 6,737.63 0.0K
09:45 6,734.81 6,735.84 6,727.96 6,727.96 0.0K
09:46 6,725.25 6,729.22 6,723.71 6,726.21 0.0K
09:47 6,726.95 6,729.32 6,722.30 6,724.13 0.0K
09:48 6,724.06 6,732.22 6,724.06 6,724.36 0.0K
09:49 6,725.80 6,732.70 6,722.27 6,722.27 0.0K
09:50 6,724.41 6,729.35 6,724.41 6,729.34 0.0K
09:51 6,726.63 6,739.13 6,725.25 6,738.09 0.0K
09:52 6,736.33 6,737.84 6,732.96 6,735.23 0.0K
09:53 6,735.28 6,742.95 6,734.15 6,742.95 0.0K
09:54 6,745.14 6,754.32 6,745.14 6,751.06 0.0K
09:55 6,749.48 6,756.16 6,749.30 6,756.16 0.0K
09:56 6,754.45 6,758.88 6,754.45 6,756.24 0.0K
09:57 6,754.51 6,756.76 6,745.73 6,746.93 0.0K
09:58 6,746.98 6,746.98 6,740.14 6,742.41 0.0K
09:59 6,745.19 6,746.81 6,740.58 6,744.10 0.0K
10:00 6,743.31 6,743.31 6,737.16 6,740.40 0.0K
10:01 6,738.16 6,740.00 6,734.77 6,739.19 0.0K
10:02 6,739.75 6,741.50 6,737.04 6,741.50 0.0K
10:03 6,742.57 6,742.90 6,736.32 6,741.55 0.0K
10:04 6,744.39 6,752.13 6,743.37 6,744.14 0.0K
10:05 6,744.02 6,753.55 6,742.33 6,753.06 0.0K
10:06 6,752.85 6,762.09 6,752.61 6,762.09 0.0K
10:07 6,761.28 6,762.67 6,754.51 6,754.51 0.0K
10:08 6,754.25 6,755.86 6,751.12 6,755.62 0.0K
10:09 6,754.89 6,754.89 6,745.66 6,746.94 0.0K
10:10 6,747.14 6,747.46 6,744.63 6,746.21 0.0K
10:11 6,745.60 6,745.60 6,742.26 6,743.44 0.0K
10:12 6,744.15 6,744.69 6,740.40 6,741.28 0.0K
10:13 6,741.74 6,742.86 6,740.64 6,740.64 0.0K
10:14 6,739.42 6,742.23 6,737.70 6,737.70 0.0K
10:15 6,736.21 6,740.43 6,730.77 6,730.77 0.0K
10:16 6,734.31 6,739.84 6,732.13 6,738.38 0.0K
10:17 6,737.33 6,740.13 6,736.44 6,739.99 0.0K
10:18 6,739.42 6,742.45 6,738.18 6,741.56 0.0K
10:19 6,742.36 6,743.99 6,739.71 6,743.99 0.0K
10:20 6,742.16 6,749.39 6,742.16 6,745.43 0.0K
10:21 6,744.98 6,745.56 6,740.52 6,742.79 0.0K
10:22 6,742.83 6,742.83 6,737.81 6,738.05 0.0K
10:23 6,735.05 6,736.80 6,732.56 6,733.54 0.0K
10:24 6,733.72 6,733.72 6,725.08 6,727.91 0.0K
10:25 6,726.70 6,726.70 6,720.21 6,724.21 0.0K
10:26 6,723.38 6,725.34 6,718.50 6,718.50 0.0K
10:27 6,718.64 6,720.92 6,717.53 6,720.35 0.0K
10:28 6,721.06 6,721.73 6,718.71 6,719.14 0.0K
10:29 6,718.53 6,718.53 6,713.52 6,714.65 0.0K
10:30 6,717.13 6,725.64 6,714.98 6,725.00 0.0K
10:31 6,728.06 6,734.69 6,728.06 6,732.90 0.0K
10:32 6,733.20 6,735.51 6,731.00 6,731.63 0.0K
10:33 6,730.60 6,732.91 6,729.45 6,731.74 0.0K
10:34 6,731.55 6,733.27 6,730.43 6,731.10 0.0K
10:35 6,732.15 6,734.88 6,730.84 6,734.88 0.0K
10:36 6,737.11 6,743.81 6,737.11 6,741.86 0.0K
10:37 6,743.19 6,745.21 6,741.31 6,743.78 0.0K
10:38 6,743.55 6,749.27 6,743.55 6,749.27 0.0K
10:39 6,750.51 6,754.48 6,750.51 6,754.48 0.0K
10:40 6,755.82 6,757.53 6,748.63 6,749.35 0.0K
10:41 6,748.24 6,754.67 6,747.21 6,754.54 0.0K
10:42 6,753.54 6,758.09 6,753.54 6,758.09 0.0K
10:43 6,758.44 6,758.91 6,756.16 6,756.30 0.0K
10:44 6,759.10 6,763.88 6,759.10 6,762.51 0.0K
10:45 6,759.98 6,764.97 6,759.72 6,763.14 0.0K
10:46 6,761.89 6,763.99 6,759.01 6,763.90 0.0K
10:47 6,765.89 6,766.17 6,761.73 6,764.19 0.0K
10:48 6,764.57 6,767.86 6,764.40 6,767.69 0.0K
10:49 6,768.15 6,768.15 6,763.42 6,768.11 0.0K
10:50 6,768.82 6,768.82 6,761.49 6,763.91 0.0K
10:51 6,763.59 6,763.59 6,758.84 6,760.31 0.0K
10:52 6,759.20 6,759.20 6,751.61 6,751.62 0.0K
10:53 6,748.10 6,749.06 6,746.59 6,747.49 0.0K
10:54 6,746.96 6,749.13 6,745.84 6,747.61 0.0K
10:55 6,748.99 6,751.83 6,747.56 6,747.56 0.0K
10:56 6,747.79 6,747.79 6,742.66 6,745.03 0.0K
10:57 6,743.55 6,745.99 6,742.57 6,742.57 0.0K
10:58 6,742.64 6,742.64 6,738.52 6,738.52 0.0K
10:59 6,738.51 6,739.34 6,737.15 6,738.89 0.0K
11:00 6,743.03 6,745.03 6,740.94 6,740.94 0.0K
11:01 6,740.66 6,746.67 6,740.60 6,744.91 0.0K
11:02 6,745.20 6,748.11 6,743.82 6,744.05 0.0K
11:03 6,745.26 6,747.11 6,742.46 6,743.55 0.0K
11:04 6,744.34 6,745.48 6,740.19 6,740.19 0.0K
11:05 6,740.59 6,740.59 6,735.68 6,735.68 0.0K
11:06 6,733.68 6,733.68 6,728.35 6,728.95 0.0K
11:07 6,730.29 6,730.29 6,726.66 6,729.72 0.0K
11:08 6,731.06 6,732.64 6,730.21 6,730.81 0.0K
11:09 6,729.00 6,730.29 6,728.11 6,728.99 0.0K
11:10 6,729.36 6,735.18 6,729.36 6,733.00 0.0K
11:11 6,731.44 6,731.44 6,728.66 6,730.42 0.0K
11:12 6,730.64 6,732.69 6,729.58 6,731.38 0.0K
11:13 6,730.14 6,730.14 6,726.70 6,727.66 0.0K
11:14 6,727.55 6,731.23 6,727.55 6,731.16 0.0K
11:15 6,730.26 6,734.41 6,730.03 6,734.41 0.0K
11:16 6,734.82 6,734.82 6,731.56 6,733.03 0.0K
11:17 6,732.76 6,733.37 6,726.56 6,726.56 0.0K
11:18 6,727.79 6,728.86 6,727.29 6,727.67 0.0K
11:19 6,727.66 6,729.30 6,726.90 6,728.45 0.0K
11:20 6,730.11 6,730.11 6,725.94 6,728.20 0.0K
11:21 6,727.45 6,727.45 6,722.64 6,726.00 0.0K
11:22 6,726.21 6,729.94 6,726.21 6,729.94 0.0K
11:23 6,731.77 6,732.24 6,729.39 6,729.39 0.0K
11:24 6,730.43 6,730.43 6,723.91 6,724.39 0.0K
11:25 6,724.97 6,727.59 6,724.97 6,727.63 0.0K
11:26 6,728.46 6,729.18 6,723.97 6,724.69 0.0K
11:27 6,724.51 6,730.20 6,724.51 6,728.40 0.0K
11:28 6,728.85 6,730.45 6,728.12 6,729.19 0.0K
11:29 6,728.75 6,730.73 6,727.00 6,727.00 0.0K
11:30 6,726.53 6,730.49 6,726.53 6,730.06 0.0K
11:31 6,730.43 6,733.23 6,730.21 6,732.10 0.0K
11:32 6,733.00 6,733.53 6,730.67 6,732.28 0.0K
11:33 6,734.85 6,736.36 6,733.89 6,734.21 0.0K
11:34 6,734.27 6,738.75 6,734.27 6,736.05 0.0K
11:35 6,735.83 6,746.45 6,735.83 6,746.45 0.0K
11:36 6,746.24 6,747.74 6,743.03 6,743.03 0.0K
11:37 6,739.02 6,739.02 6,736.49 6,736.82 0.0K
11:38 6,737.49 6,738.32 6,736.17 6,737.86 0.0K
11:39 6,736.58 6,736.58 6,733.82 6,735.41 0.0K
11:40 6,735.46 6,739.62 6,735.46 6,739.11 0.0K
11:41 6,738.81 6,747.61 6,738.49 6,746.67 0.0K
11:42 6,745.69 6,746.97 6,744.86 6,744.86 0.0K
11:43 6,746.04 6,751.22 6,746.04 6,749.64 0.0K
11:44 6,749.11 6,754.76 6,748.74 6,751.05 0.0K
11:45 6,750.41 6,750.92 6,747.59 6,749.20 0.0K
11:46 6,748.74 6,750.13 6,747.60 6,748.94 0.0K
11:47 6,750.48 6,752.10 6,749.47 6,749.87 0.0K
11:48 6,747.51 6,748.23 6,746.28 6,746.28 0.0K
11:49 6,746.71 6,750.38 6,745.45 6,748.65 0.0K
11:50 6,748.46 6,750.46 6,745.02 6,745.02 0.0K
11:51 6,744.09 6,746.06 6,743.41 6,743.68 0.0K
11:52 6,743.56 6,744.54 6,741.37 6,742.05 0.0K
11:53 6,742.81 6,742.81 6,739.21 6,740.94 0.0K
11:54 6,738.67 6,741.21 6,735.96 6,735.96 0.0K
11:55 6,735.14 6,735.14 6,729.03 6,729.03 0.0K
11:56 6,729.49 6,729.49 6,726.59 6,726.59 0.0K
11:57 6,726.18 6,726.18 6,723.70 6,723.70 0.0K
11:58 6,722.76 6,722.76 6,717.06 6,720.29 0.0K
11:59 6,721.58 6,721.58 6,718.75 6,720.22 0.0K
12:00 6,720.91 6,720.95 6,716.93 6,717.41 0.0K
12:01 6,717.32 6,717.32 6,713.80 6,715.07 0.0K
12:02 6,714.72 6,722.43 6,714.72 6,722.43 0.0K
12:03 6,722.85 6,726.10 6,720.35 6,725.43 0.0K
12:04 6,724.03 6,727.38 6,721.95 6,721.95 0.0K
12:05 6,720.84 6,723.85 6,720.70 6,722.03 0.0K
12:06 6,722.47 6,722.47 6,718.50 6,719.01 0.0K
12:07 6,719.26 6,731.10 6,719.05 6,729.49 0.0K
12:08 6,729.09 6,731.69 6,726.11 6,728.04 0.0K
12:09 6,728.56 6,733.64 6,728.56 6,733.50 0.0K
12:10 6,733.64 6,735.79 6,733.17 6,734.97 0.0K
12:11 6,734.83 6,737.76 6,733.63 6,737.12 0.0K
12:12 6,737.02 6,739.98 6,736.47 6,738.20 0.0K
12:13 6,737.82 6,740.94 6,737.82 6,740.30 0.0K
12:14 6,741.75 6,744.63 6,741.75 6,744.63 0.0K
12:15 6,744.19 6,747.28 6,742.97 6,747.28 0.0K
12:16 6,747.66 6,747.66 6,743.57 6,747.28 0.0K
12:17 6,747.82 6,747.82 6,744.66 6,744.84 0.0K
12:18 6,744.51 6,746.47 6,744.51 6,746.47 0.0K
12:19 6,751.61 6,752.72 6,748.96 6,751.44 0.0K
12:20 6,750.63 6,752.72 6,748.71 6,752.36 0.0K
12:21 6,751.81 6,754.78 6,750.69 6,752.76 0.0K
12:22 6,752.53 6,755.61 6,752.37 6,755.19 0.0K
12:23 6,756.26 6,758.65 6,754.98 6,755.94 0.0K
12:24 6,757.12 6,758.47 6,756.99 6,757.15 0.0K
12:25 6,756.99 6,761.33 6,756.99 6,760.84 0.0K
12:26 6,759.48 6,762.66 6,758.97 6,761.24 0.0K
12:27 6,762.46 6,763.71 6,761.64 6,762.73 0.0K
12:28 6,762.78 6,762.78 6,758.35 6,759.97 0.0K
12:29 6,760.07 6,760.21 6,757.42 6,757.42 0.0K
12:30 6,755.18 6,755.18 6,753.01 6,754.45 0.0K
12:31 6,753.66 6,759.34 6,753.66 6,756.84 0.0K
12:32 6,757.00 6,758.03 6,756.48 6,756.46 0.0K
12:33 6,756.30 6,759.74 6,756.30 6,759.20 0.0K
12:34 6,759.88 6,762.26 6,758.59 6,762.26 0.0K
12:35 6,762.28 6,762.40 6,759.40 6,760.35 0.0K
12:36 6,760.95 6,762.73 6,760.59 6,761.84 0.0K
12:37 6,761.67 6,763.34 6,760.51 6,763.34 0.0K
12:38 6,761.30 6,761.30 6,754.93 6,754.93 0.0K
12:39 6,754.60 6,754.60 6,750.46 6,750.46 0.0K
12:40 6,750.03 6,750.18 6,747.46 6,750.21 0.0K
12:41 6,749.36 6,751.54 6,749.36 6,750.91 0.0K
12:42 6,751.79 6,753.39 6,750.81 6,750.81 0.0K
12:43 6,750.53 6,750.53 6,746.97 6,747.26 0.0K
12:44 6,747.36 6,747.75 6,746.06 6,747.72 0.0K
12:45 6,747.54 6,754.32 6,746.22 6,754.09 0.0K
12:46 6,754.27 6,754.27 6,751.44 6,752.92 0.0K
12:47 6,753.10 6,754.69 6,753.10 6,754.25 0.0K
12:48 6,756.27 6,757.09 6,754.93 6,755.12 0.0K
12:49 6,755.34 6,755.34 6,752.63 6,754.94 0.0K
12:50 6,754.87 6,756.70 6,754.03 6,756.70 0.0K
12:51 6,755.81 6,758.31 6,754.79 6,756.93 0.0K
12:52 6,758.97 6,762.37 6,757.99 6,757.99 0.0K
12:53 6,758.19 6,758.68 6,755.16 6,755.86 0.0K
12:54 6,755.73 6,757.06 6,754.48 6,757.06 0.0K
12:55 6,757.03 6,758.73 6,757.03 6,758.32 0.0K
12:56 6,757.95 6,759.06 6,756.30 6,758.71 0.0K
12:57 6,759.01 6,764.76 6,759.01 6,764.08 0.0K
12:58 6,764.03 6,768.47 6,763.41 6,768.47 0.0K
12:59 6,769.24 6,772.18 6,769.24 6,771.57 0.0K
13:00 6,770.83 6,772.73 6,769.22 6,769.78 0.0K
13:01 6,769.55 6,773.35 6,769.55 6,773.35 0.0K
13:02 6,773.50 6,773.50 6,769.65 6,772.01 0.0K
13:03 6,772.79 6,776.78 6,772.79 6,776.78 0.0K
13:04 6,776.11 6,776.11 6,772.22 6,772.22 0.0K
13:05 6,771.09 6,772.35 6,766.54 6,766.54 0.0K
13:06 6,766.85 6,769.58 6,766.85 6,768.93 0.0K
13:07 6,769.45 6,771.28 6,768.91 6,771.23 0.0K
13:08 6,773.06 6,773.37 6,772.27 6,773.37 0.0K
13:09 6,771.66 6,771.66 6,768.96 6,769.45 0.0K
13:10 6,769.47 6,774.91 6,769.47 6,774.91 0.0K
13:11 6,774.59 6,774.59 6,772.02 6,772.87 0.0K
13:12 6,772.89 6,773.02 6,770.43 6,773.01 0.0K
13:13 6,773.74 6,774.41 6,772.14 6,772.14 0.0K
13:14 6,772.13 6,773.86 6,772.13 6,773.63 0.0K
13:15 6,773.14 6,773.14 6,770.09 6,771.96 0.0K
13:16 6,772.58 6,773.93 6,772.58 6,773.78 0.0K
13:17 6,772.33 6,772.33 6,768.22 6,768.22 0.0K
13:18 6,768.13 6,768.23 6,763.86 6,764.30 0.0K
13:19 6,761.94 6,763.35 6,761.42 6,762.22 0.0K
13:20 6,762.02 6,762.02 6,761.07 6,761.95 0.0K
13:21 6,763.06 6,763.86 6,761.84 6,761.84 0.0K
13:22 6,761.71 6,763.68 6,761.36 6,763.15 0.0K
13:23 6,762.75 6,762.75 6,760.34 6,760.88 0.0K
13:24 6,759.74 6,762.62 6,759.74 6,762.31 0.0K
13:25 6,764.84 6,765.88 6,761.39 6,763.32 0.0K
13:26 6,764.60 6,764.60 6,762.72 6,762.81 0.0K
13:27 6,762.79 6,763.04 6,760.59 6,760.81 0.0K
13:28 6,761.53 6,764.36 6,761.53 6,764.20 0.0K
13:29 6,764.78 6,770.20 6,764.78 6,770.20 0.0K
13:30 6,771.61 6,775.36 6,771.61 6,775.36 0.0K
13:31 6,772.37 6,772.37 6,766.09 6,766.09 0.0K
13:32 6,766.47 6,770.46 6,766.47 6,770.34 0.0K
13:33 6,771.39 6,771.67 6,769.18 6,771.27 0.0K
13:34 6,772.60 6,773.97 6,771.71 6,773.55 0.0K
13:35 6,773.05 6,774.67 6,773.05 6,773.95 0.0K
13:36 6,774.40 6,775.67 6,772.92 6,772.92 0.0K
13:37 6,772.86 6,773.13 6,768.83 6,769.11 0.0K
13:38 6,768.85 6,769.64 6,766.92 6,769.64 0.0K
13:39 6,770.26 6,771.50 6,768.63 6,771.50 0.0K
13:40 6,770.38 6,770.38 6,768.97 6,769.47 0.0K
13:41 6,769.24 6,769.24 6,765.57 6,766.02 0.0K
13:42 6,765.55 6,765.55 6,763.70 6,765.16 0.0K
13:43 6,764.93 6,765.04 6,763.62 6,763.62 0.0K
13:44 6,762.30 6,763.21 6,761.13 6,761.74 0.0K
13:45 6,760.80 6,764.65 6,760.63 6,764.65 0.0K
13:46 6,764.94 6,768.71 6,764.69 6,768.61 0.0K
13:47 6,770.25 6,770.25 6,768.69 6,769.36 0.0K
13:48 6,769.31 6,770.71 6,768.92 6,769.93 0.0K
13:49 6,770.91 6,775.08 6,770.91 6,772.38 0.0K
13:50 6,771.32 6,774.23 6,771.32 6,772.60 0.0K
13:51 6,773.43 6,773.60 6,771.44 6,773.24 0.0K
13:52 6,772.76 6,775.04 6,772.72 6,772.72 0.0K
13:53 6,772.77 6,772.77 6,770.85 6,771.24 0.0K
13:54 6,770.74 6,770.74 6,766.20 6,766.46 0.0K
13:55 6,766.32 6,767.47 6,765.19 6,767.24 0.0K
13:56 6,767.63 6,768.31 6,767.28 6,767.92 0.0K
13:57 6,767.88 6,769.46 6,767.88 6,768.68 0.0K
13:58 6,768.44 6,770.84 6,767.41 6,769.51 0.0K
13:59 6,769.71 6,772.73 6,769.44 6,772.25 0.0K
14:00 6,771.31 6,773.87 6,771.31 6,773.20 0.0K
14:01 6,773.55 6,775.90 6,773.46 6,774.24 0.0K
14:02 6,774.08 6,774.08 6,768.62 6,769.69 0.0K
14:03 6,768.66 6,768.66 6,766.19 6,768.36 0.0K
14:04 6,768.44 6,769.28 6,767.69 6,769.14 0.0K
14:05 6,769.17 6,774.75 6,769.07 6,774.51 0.0K
14:06 6,773.85 6,773.85 6,771.28 6,772.40 0.0K
14:07 6,771.39 6,771.97 6,770.26 6,770.58 0.0K
14:08 6,770.66 6,770.66 6,767.59 6,768.94 0.0K
14:09 6,768.78 6,769.04 6,768.03 6,768.68 0.0K
14:10 6,767.47 6,770.60 6,766.67 6,770.17 0.0K
14:11 6,770.43 6,770.43 6,768.31 6,768.31 0.0K
14:12 6,768.43 6,768.43 6,766.31 6,767.49 0.0K
14:13 6,767.21 6,767.21 6,763.79 6,763.78 0.0K
14:14 6,763.71 6,763.71 6,759.09 6,759.09 0.0K
14:15 6,759.02 6,759.02 6,757.01 6,757.33 0.0K
14:16 6,758.33 6,762.54 6,758.33 6,762.50 0.0K
14:17 6,762.60 6,762.60 6,759.91 6,759.91 0.0K
14:18 6,759.84 6,761.18 6,759.34 6,760.79 0.0K
14:19 6,761.14 6,761.93 6,758.15 6,758.32 0.0K
14:20 6,759.26 6,760.27 6,756.94 6,758.47 0.0K
14:21 6,760.48 6,761.17 6,759.54 6,760.50 0.0K
14:22 6,761.17 6,764.59 6,759.94 6,764.59 0.0K
14:23 6,763.08 6,765.22 6,763.08 6,763.66 0.0K
14:24 6,763.83 6,767.81 6,763.54 6,765.92 0.0K
14:25 6,765.83 6,766.26 6,764.24 6,766.28 0.0K
14:26 6,767.67 6,770.24 6,767.49 6,769.89 0.0K
14:27 6,771.68 6,771.68 6,768.51 6,769.66 0.0K
14:28 6,769.73 6,774.16 6,768.53 6,774.16 0.0K
14:29 6,773.33 6,775.90 6,773.33 6,775.13 0.0K
14:30 6,773.69 6,775.68 6,773.26 6,773.26 0.0K
14:31 6,772.76 6,774.60 6,772.74 6,774.60 0.0K
14:32 6,774.24 6,777.97 6,774.24 6,777.97 0.0K
14:33 6,778.10 6,779.06 6,774.81 6,774.81 0.0K
14:34 6,774.59 6,774.73 6,773.64 6,774.73 0.0K
14:35 6,775.83 6,775.83 6,773.20 6,774.27 0.0K
14:36 6,775.00 6,775.00 6,771.01 6,771.01 0.0K
14:37 6,770.58 6,773.85 6,770.05 6,773.33 0.0K
14:38 6,773.73 6,776.01 6,773.39 6,775.83 0.0K
14:39 6,777.25 6,780.51 6,776.58 6,778.98 0.0K
14:40 6,779.22 6,780.16 6,778.84 6,779.35 0.0K
14:41 6,778.76 6,784.36 6,778.76 6,784.36 0.0K
14:42 6,784.69 6,786.77 6,784.56 6,786.36 0.0K
14:43 6,786.47 6,786.60 6,785.85 6,786.40 0.0K
14:44 6,786.10 6,786.51 6,784.57 6,784.57 0.0K
14:45 6,783.29 6,785.33 6,782.35 6,784.47 0.0K
14:46 6,783.33 6,784.62 6,780.31 6,780.33 0.0K
14:47 6,779.71 6,779.71 6,771.42 6,771.42 0.0K
14:48 6,771.59 6,774.96 6,771.59 6,773.24 0.0K
14:49 6,773.23 6,773.23 6,766.77 6,767.30 0.0K
14:50 6,767.69 6,773.29 6,766.16 6,773.29 0.0K
14:51 6,772.80 6,773.24 6,768.76 6,770.41 0.0K
14:52 6,770.29 6,770.29 6,765.29 6,766.94 0.0K
14:53 6,768.67 6,769.77 6,768.09 6,768.74 0.0K
14:54 6,769.53 6,770.55 6,769.53 6,770.21 0.0K
14:55 6,770.50 6,775.44 6,770.20 6,775.44 0.0K
14:56 6,776.22 6,780.84 6,776.00 6,780.84 0.0K
14:57 6,780.36 6,780.60 6,779.01 6,779.01 0.0K
14:58 6,778.97 6,782.50 6,778.54 6,781.71 0.0K
14:59 6,781.94 6,782.54 6,780.35 6,780.70 0.0K
15:00 6,780.59 6,781.22 6,774.77 6,776.95 0.0K
15:01 6,775.72 6,778.96 6,775.72 6,777.32 0.0K
15:02 6,777.71 6,780.14 6,777.71 6,777.92 0.0K
15:03 6,778.48 6,779.11 6,776.77 6,776.77 0.0K
15:04 6,775.64 6,777.86 6,774.88 6,774.88 0.0K
15:05 6,774.44 6,777.84 6,774.44 6,777.84 0.0K
15:06 6,776.11 6,778.42 6,775.94 6,776.71 0.0K
15:07 6,776.37 6,779.15 6,774.45 6,779.15 0.0K
15:08 6,778.34 6,779.62 6,778.34 6,778.45 0.0K
15:09 6,778.22 6,778.94 6,772.94 6,774.31 0.0K
15:10 6,773.96 6,774.95 6,772.94 6,773.91 0.0K
15:11 6,773.77 6,773.77 6,771.00 6,772.96 0.0K
15:12 6,773.16 6,775.39 6,772.36 6,775.39 0.0K
15:13 6,775.78 6,776.25 6,774.28 6,774.83 0.0K
15:14 6,774.65 6,775.34 6,773.40 6,774.80 0.0K
15:15 6,774.02 6,777.99 6,773.79 6,777.99 0.0K
15:16 6,778.31 6,781.16 6,776.21 6,779.72 0.0K
15:17 6,779.81 6,781.49 6,779.81 6,780.12 0.0K
15:18 6,780.95 6,783.42 6,780.95 6,782.57 0.0K
15:19 6,782.62 6,784.05 6,781.79 6,784.05 0.0K
15:20 6,783.97 6,785.20 6,782.94 6,783.40 0.0K
15:21 6,782.67 6,783.52 6,781.84 6,782.15 0.0K
15:22 6,781.77 6,781.77 6,776.72 6,779.45 0.0K
15:23 6,778.47 6,778.47 6,774.04 6,774.54 0.0K
15:24 6,774.08 6,774.08 6,770.42 6,770.42 0.0K
15:25 6,771.38 6,772.79 6,770.27 6,772.31 0.0K
15:26 6,771.16 6,772.68 6,770.77 6,770.77 0.0K
15:27 6,771.72 6,772.71 6,769.54 6,772.71 0.0K
15:28 6,773.25 6,775.20 6,772.79 6,774.88 0.0K
15:29 6,775.41 6,775.41 6,772.15 6,773.36 0.0K
15:30 6,773.06 6,774.59 6,773.06 6,774.26 0.0K
15:31 6,774.01 6,774.01 6,770.98 6,770.98 0.0K
15:32 6,771.05 6,774.07 6,771.05 6,773.15 0.0K
15:33 6,773.24 6,778.09 6,772.99 6,777.97 0.0K
15:34 6,777.19 6,778.55 6,777.19 6,778.11 0.0K
15:35 6,776.84 6,777.54 6,773.40 6,774.27 0.0K
15:36 6,774.18 6,775.79 6,771.95 6,775.58 0.0K
15:37 6,775.78 6,777.97 6,772.49 6,777.97 0.0K
15:38 6,778.03 6,778.74 6,777.27 6,777.27 0.0K
15:39 6,776.77 6,776.77 6,770.58 6,770.58 0.0K
15:40 6,770.88 6,774.80 6,770.88 6,774.80 0.0K
15:41 6,773.97 6,776.00 6,773.12 6,776.00 0.0K
15:42 6,776.38 6,777.37 6,775.93 6,776.82 0.0K
15:43 6,777.99 6,778.56 6,777.64 6,778.56 0.0K
15:44 6,778.43 6,778.43 6,776.91 6,777.53 0.0K
15:45 6,776.70 6,781.70 6,776.70 6,781.70 0.0K
15:46 6,781.82 6,782.65 6,780.67 6,780.67 0.0K
15:47 6,779.54 6,780.93 6,778.30 6,778.30 0.0K
15:48 6,778.64 6,783.02 6,778.64 6,782.85 0.0K
15:49 6,781.97 6,781.97 6,779.68 6,780.91 0.0K
15:50 6,785.18 6,791.51 6,785.18 6,791.51 0.0K
15:51 6,792.26 6,792.26 6,789.87 6,791.34 0.0K
15:52 6,791.52 6,791.57 6,787.71 6,790.36 0.0K
15:53 6,790.05 6,790.34 6,789.02 6,789.53 0.0K
15:54 6,788.59 6,793.10 6,787.09 6,793.10 0.0K
15:55 6,794.30 6,800.26 6,794.30 6,798.45 0.0K
15:56 6,797.35 6,801.04 6,797.35 6,799.92 0.0K
15:57 6,799.08 6,800.14 6,797.40 6,799.16 0.0K
15:58 6,800.04 6,803.56 6,800.04 6,802.24 0.0K
15:59 6,801.64 6,801.64 6,794.23 6,796.32 0.0K
16:00 6,796.90 6,796.90 6,796.90 6,796.90 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