DJ Large-Cap Technology (DJULTC)

DJULTC
🏛️ アメリカ →
8,538.50
最終更新: 2025-10-03
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 6,240.47 6,255.34 6,239.74 6,247.10 0.0K
09:31 6,249.31 6,261.28 6,249.31 6,260.17 0.0K
09:32 6,252.48 6,259.64 6,251.23 6,259.64 0.0K
09:33 6,259.56 6,273.79 6,259.56 6,272.94 0.0K
09:34 6,273.58 6,284.59 6,270.65 6,270.94 0.0K
09:35 6,271.47 6,282.41 6,271.47 6,276.35 0.0K
09:36 6,276.07 6,277.56 6,272.36 6,275.37 0.0K
09:37 6,275.11 6,276.95 6,266.81 6,266.81 0.0K
09:38 6,265.47 6,280.29 6,262.38 6,280.05 0.0K
09:39 6,280.15 6,284.37 6,276.62 6,284.37 0.0K
09:40 6,283.93 6,284.54 6,274.50 6,277.56 0.0K
09:41 6,276.73 6,280.03 6,271.19 6,280.03 0.0K
09:42 6,285.30 6,285.30 6,274.22 6,274.22 0.0K
09:43 6,277.50 6,277.50 6,266.04 6,266.71 0.0K
09:44 6,263.77 6,263.77 6,249.13 6,249.13 0.0K
09:45 6,255.46 6,268.45 6,255.46 6,264.03 0.0K
09:46 6,265.39 6,266.86 6,258.96 6,259.54 0.0K
09:47 6,260.37 6,261.96 6,253.44 6,253.44 0.0K
09:48 6,253.18 6,255.97 6,236.45 6,240.17 0.0K
09:49 6,239.47 6,247.01 6,237.63 6,247.01 0.0K
09:50 6,250.00 6,257.53 6,250.00 6,255.54 0.0K
09:51 6,255.79 6,260.66 6,249.72 6,251.13 0.0K
09:52 6,250.79 6,262.09 6,245.79 6,247.87 0.0K
09:53 6,248.20 6,262.12 6,248.20 6,255.85 0.0K
09:54 6,255.86 6,255.86 6,245.76 6,245.76 0.0K
09:55 6,245.31 6,248.51 6,238.63 6,242.43 0.0K
09:56 6,242.32 6,244.84 6,230.96 6,231.36 0.0K
09:57 6,228.72 6,238.58 6,228.56 6,238.58 0.0K
09:58 6,239.25 6,246.61 6,239.25 6,241.99 0.0K
09:59 6,241.75 6,250.23 6,241.75 6,246.61 0.0K
10:00 6,238.35 6,242.14 6,237.32 6,239.30 0.0K
10:01 6,239.66 6,248.77 6,238.54 6,238.54 0.0K
10:02 6,241.54 6,243.54 6,238.05 6,238.05 0.0K
10:03 6,238.91 6,244.60 6,224.74 6,244.60 0.0K
10:04 6,243.49 6,253.29 6,243.49 6,248.44 0.0K
10:05 6,251.21 6,260.56 6,251.21 6,258.72 0.0K
10:06 6,259.07 6,265.23 6,258.05 6,260.99 0.0K
10:07 6,261.31 6,265.10 6,259.06 6,259.71 0.0K
10:08 6,263.98 6,267.34 6,258.61 6,267.34 0.0K
10:09 6,264.80 6,268.49 6,262.16 6,266.67 0.0K
10:10 6,267.78 6,273.17 6,262.69 6,262.69 0.0K
10:11 6,262.27 6,262.59 6,248.49 6,248.49 0.0K
10:12 6,248.58 6,250.24 6,242.10 6,246.97 0.0K
10:13 6,245.84 6,248.00 6,244.85 6,246.00 0.0K
10:14 6,246.40 6,246.40 6,234.56 6,237.19 0.0K
10:15 6,233.20 6,236.38 6,229.96 6,234.82 0.0K
10:16 6,233.29 6,233.29 6,223.02 6,225.26 0.0K
10:17 6,226.55 6,226.55 6,218.37 6,221.75 0.0K
10:18 6,222.43 6,222.90 6,217.53 6,222.90 0.0K
10:19 6,224.86 6,232.80 6,224.86 6,232.38 0.0K
10:20 6,235.10 6,238.11 6,232.99 6,233.58 0.0K
10:21 6,235.76 6,242.39 6,233.61 6,233.61 0.0K
10:22 6,234.48 6,240.13 6,234.48 6,234.62 0.0K
10:23 6,234.14 6,234.60 6,217.40 6,217.40 0.0K
10:24 6,219.55 6,227.29 6,217.84 6,225.51 0.0K
10:25 6,226.80 6,227.33 6,223.23 6,223.31 0.0K
10:26 6,223.66 6,227.05 6,220.37 6,227.05 0.0K
10:27 6,227.34 6,235.63 6,227.34 6,233.19 0.0K
10:28 6,234.61 6,237.15 6,230.43 6,233.43 0.0K
10:29 6,233.45 6,235.52 6,228.08 6,228.15 0.0K
10:30 6,227.59 6,232.46 6,225.52 6,228.02 0.0K
10:31 6,224.97 6,226.33 6,211.27 6,214.04 0.0K
10:32 6,211.44 6,211.44 6,199.48 6,199.48 0.0K
10:33 6,203.05 6,207.84 6,198.93 6,200.63 0.0K
10:34 6,202.25 6,202.92 6,198.53 6,201.96 0.0K
10:35 6,202.36 6,207.31 6,198.22 6,207.31 0.0K
10:36 6,210.33 6,210.95 6,205.60 6,205.98 0.0K
10:37 6,202.36 6,204.82 6,198.75 6,204.82 0.0K
10:38 6,204.59 6,207.35 6,202.11 6,205.41 0.0K
10:39 6,203.87 6,204.77 6,200.67 6,200.67 0.0K
10:40 6,201.80 6,203.56 6,196.34 6,196.34 0.0K
10:41 6,199.23 6,200.76 6,187.18 6,192.26 0.0K
10:42 6,194.37 6,202.55 6,192.81 6,201.86 0.0K
10:43 6,200.88 6,201.07 6,192.55 6,198.68 0.0K
10:44 6,199.64 6,199.64 6,195.63 6,196.90 0.0K
10:45 6,193.67 6,197.40 6,193.67 6,197.40 0.0K
10:46 6,198.05 6,199.62 6,194.29 6,194.29 0.0K
10:47 6,198.91 6,204.93 6,198.11 6,204.93 0.0K
10:48 6,202.04 6,202.04 6,198.65 6,199.54 0.0K
10:49 6,197.88 6,199.05 6,194.99 6,196.70 0.0K
10:50 6,197.34 6,202.31 6,195.04 6,202.31 0.0K
10:51 6,200.82 6,204.65 6,200.51 6,200.51 0.0K
10:52 6,200.32 6,204.42 6,200.32 6,202.61 0.0K
10:53 6,206.62 6,212.36 6,205.83 6,207.29 0.0K
10:54 6,207.49 6,216.95 6,207.17 6,215.51 0.0K
10:55 6,214.17 6,214.17 6,206.64 6,206.89 0.0K
10:56 6,205.01 6,205.01 6,198.82 6,201.14 0.0K
10:57 6,198.88 6,200.28 6,195.08 6,195.08 0.0K
10:58 6,191.89 6,193.12 6,187.88 6,188.86 0.0K
10:59 6,188.79 6,188.79 6,180.61 6,180.61 0.0K
11:00 6,184.97 6,186.63 6,181.29 6,184.28 0.0K
11:01 6,186.01 6,186.11 6,176.58 6,177.81 0.0K
11:02 6,177.09 6,177.09 6,166.24 6,167.85 0.0K
11:03 6,167.78 6,175.37 6,163.49 6,175.37 0.0K
11:04 6,172.85 6,173.55 6,164.31 6,166.61 0.0K
11:05 6,169.16 6,169.98 6,166.06 6,168.83 0.0K
11:06 6,168.77 6,168.77 6,161.26 6,164.67 0.0K
11:07 6,164.61 6,164.61 6,158.47 6,158.47 0.0K
11:08 6,158.27 6,159.30 6,152.42 6,159.16 0.0K
11:09 6,157.66 6,165.89 6,157.66 6,163.39 0.0K
11:10 6,164.80 6,167.81 6,163.16 6,163.29 0.0K
11:11 6,167.39 6,172.29 6,167.39 6,172.29 0.0K
11:12 6,169.00 6,170.90 6,159.81 6,159.81 0.0K
11:13 6,159.17 6,167.78 6,159.17 6,167.78 0.0K
11:14 6,168.93 6,168.93 6,165.21 6,165.84 0.0K
11:15 6,166.49 6,168.19 6,164.12 6,164.12 0.0K
11:16 6,164.13 6,164.51 6,159.09 6,159.54 0.0K
11:17 6,161.82 6,175.56 6,161.82 6,175.56 0.0K
11:18 6,177.90 6,188.67 6,177.90 6,188.49 0.0K
11:19 6,189.58 6,189.58 6,185.59 6,187.26 0.0K
11:20 6,186.42 6,189.43 6,182.05 6,188.22 0.0K
11:21 6,188.14 6,188.14 6,179.03 6,179.03 0.0K
11:22 6,178.11 6,182.39 6,178.11 6,181.02 0.0K
11:23 6,180.92 6,191.77 6,180.92 6,189.74 0.0K
11:24 6,189.48 6,197.13 6,189.48 6,193.94 0.0K
11:25 6,191.09 6,195.41 6,191.09 6,195.41 0.0K
11:26 6,196.18 6,202.80 6,195.73 6,202.80 0.0K
11:27 6,202.73 6,206.20 6,201.27 6,203.21 0.0K
11:28 6,203.17 6,204.64 6,201.21 6,201.67 0.0K
11:29 6,196.15 6,201.53 6,191.98 6,199.00 0.0K
11:30 6,201.91 6,202.59 6,195.63 6,195.63 0.0K
11:31 6,196.39 6,204.86 6,195.49 6,204.86 0.0K
11:32 6,205.41 6,211.73 6,204.96 6,206.07 0.0K
11:33 6,205.05 6,206.81 6,200.29 6,200.56 0.0K
11:34 6,199.93 6,203.71 6,199.93 6,201.45 0.0K
11:35 6,201.64 6,210.18 6,201.11 6,210.18 0.0K
11:36 6,210.53 6,214.22 6,210.53 6,213.26 0.0K
11:37 6,215.57 6,217.49 6,214.72 6,215.82 0.0K
11:38 6,213.11 6,220.83 6,213.11 6,220.27 0.0K
11:39 6,219.25 6,221.63 6,216.91 6,218.03 0.0K
11:40 6,217.63 6,217.63 6,213.39 6,215.80 0.0K
11:41 6,215.39 6,217.57 6,209.93 6,209.93 0.0K
11:42 6,210.53 6,213.16 6,208.93 6,212.98 0.0K
11:43 6,212.77 6,219.05 6,212.77 6,219.05 0.0K
11:44 6,219.71 6,221.22 6,217.93 6,217.96 0.0K
11:45 6,217.43 6,219.21 6,212.82 6,219.06 0.0K
11:46 6,220.51 6,224.77 6,220.51 6,224.77 0.0K
11:47 6,223.50 6,227.17 6,221.69 6,222.31 0.0K
11:48 6,222.06 6,228.80 6,220.94 6,228.25 0.0K
11:49 6,226.92 6,229.06 6,226.49 6,228.09 0.0K
11:50 6,228.24 6,230.75 6,226.81 6,227.26 0.0K
11:51 6,228.87 6,235.20 6,228.66 6,231.71 0.0K
11:52 6,230.87 6,235.27 6,230.87 6,234.20 0.0K
11:53 6,234.74 6,234.74 6,232.69 6,233.62 0.0K
11:54 6,232.82 6,235.48 6,231.61 6,233.48 0.0K
11:55 6,233.03 6,233.03 6,227.72 6,228.48 0.0K
11:56 6,228.10 6,228.10 6,218.50 6,220.00 0.0K
11:57 6,219.66 6,219.66 6,214.63 6,217.29 0.0K
11:58 6,221.99 6,228.63 6,221.30 6,228.63 0.0K
11:59 6,230.82 6,237.39 6,230.82 6,237.39 0.0K
12:00 6,235.10 6,235.10 6,229.02 6,233.00 0.0K
12:01 6,232.79 6,235.19 6,230.90 6,233.38 0.0K
12:02 6,233.44 6,233.44 6,228.63 6,230.87 0.0K
12:03 6,231.86 6,231.86 6,226.26 6,228.24 0.0K
12:04 6,226.56 6,229.94 6,224.21 6,229.94 0.0K
12:05 6,230.33 6,234.79 6,228.72 6,233.91 0.0K
12:06 6,232.86 6,236.42 6,232.86 6,234.35 0.0K
12:07 6,234.66 6,236.78 6,234.44 6,236.07 0.0K
12:08 6,236.61 6,239.76 6,235.79 6,239.76 0.0K
12:09 6,241.61 6,248.41 6,241.50 6,248.41 0.0K
12:10 6,246.00 6,251.17 6,244.16 6,249.93 0.0K
12:11 6,250.31 6,256.63 6,241.27 6,247.86 0.0K
12:12 6,246.21 6,252.90 6,245.68 6,252.90 0.0K
12:13 6,252.13 6,254.15 6,252.02 6,253.79 0.0K
12:14 6,255.50 6,257.92 6,254.07 6,256.48 0.0K
12:15 6,256.78 6,257.69 6,251.93 6,252.98 0.0K
12:16 6,253.78 6,253.78 6,250.75 6,252.90 0.0K
12:17 6,252.07 6,254.07 6,250.33 6,254.09 0.0K
12:18 6,252.14 6,252.14 6,244.79 6,249.72 0.0K
12:19 6,247.38 6,253.81 6,245.34 6,253.72 0.0K
12:20 6,254.59 6,257.39 6,254.00 6,256.47 0.0K
12:21 6,256.26 6,257.71 6,254.60 6,255.99 0.0K
12:22 6,255.63 6,259.99 6,255.18 6,257.31 0.0K
12:23 6,257.66 6,261.01 6,256.60 6,258.92 0.0K
12:24 6,259.69 6,260.72 6,256.99 6,259.46 0.0K
12:25 6,258.27 6,258.27 6,254.30 6,254.39 0.0K
12:26 6,254.37 6,255.40 6,249.23 6,250.96 0.0K
12:27 6,253.60 6,257.87 6,253.60 6,257.87 0.0K
12:28 6,257.93 6,259.55 6,257.93 6,258.53 0.0K
12:29 6,258.81 6,258.81 6,251.99 6,252.39 0.0K
12:30 6,255.01 6,258.64 6,255.01 6,258.23 0.0K
12:31 6,257.67 6,257.85 6,253.84 6,253.84 0.0K
12:32 6,253.64 6,261.25 6,253.64 6,260.79 0.0K
12:33 6,261.27 6,261.27 6,258.74 6,259.52 0.0K
12:34 6,258.72 6,263.71 6,257.64 6,263.62 0.0K
12:35 6,264.57 6,265.35 6,262.49 6,265.12 0.0K
12:36 6,264.78 6,269.07 6,264.78 6,268.14 0.0K
12:37 6,269.29 6,269.29 6,264.53 6,264.53 0.0K
12:38 6,265.32 6,268.87 6,265.32 6,267.89 0.0K
12:39 6,266.59 6,266.59 6,258.21 6,258.21 0.0K
12:40 6,255.75 6,255.75 6,244.08 6,244.23 0.0K
12:41 6,246.81 6,246.81 6,236.37 6,238.51 0.0K
12:42 6,238.26 6,238.26 6,231.09 6,234.36 0.0K
12:43 6,235.95 6,236.73 6,230.74 6,233.81 0.0K
12:44 6,232.68 6,233.08 6,229.82 6,231.14 0.0K
12:45 6,233.07 6,234.97 6,232.20 6,233.96 0.0K
12:46 6,233.54 6,239.93 6,230.50 6,239.93 0.0K
12:47 6,238.58 6,248.62 6,238.18 6,248.13 0.0K
12:48 6,247.44 6,253.02 6,247.44 6,253.02 0.0K
12:49 6,255.83 6,259.73 6,254.29 6,258.35 0.0K
12:50 6,259.25 6,265.11 6,259.25 6,265.06 0.0K
12:51 6,265.16 6,265.16 6,261.64 6,262.91 0.0K
12:52 6,265.10 6,265.10 6,253.02 6,254.17 0.0K
12:53 6,255.20 6,255.20 6,248.77 6,250.18 0.0K
12:54 6,251.12 6,259.15 6,248.98 6,258.35 0.0K
12:55 6,259.04 6,260.70 6,257.94 6,258.02 0.0K
12:56 6,256.76 6,257.98 6,255.40 6,255.40 0.0K
12:57 6,254.12 6,254.12 6,251.03 6,252.11 0.0K
12:58 6,250.67 6,252.83 6,246.09 6,246.09 0.0K
12:59 6,247.08 6,247.28 6,239.86 6,239.86 0.0K
13:00 6,242.76 6,242.76 6,235.11 6,241.69 0.0K
13:01 6,243.74 6,244.37 6,240.89 6,241.70 0.0K
13:02 6,243.39 6,243.52 6,239.72 6,241.92 0.0K
13:03 6,243.43 6,244.50 6,235.88 6,236.56 0.0K
13:04 6,236.50 6,240.17 6,236.44 6,239.84 0.0K
13:05 6,239.58 6,239.58 6,230.74 6,237.61 0.0K
13:06 6,241.63 6,241.63 6,237.42 6,239.45 0.0K
13:07 6,239.91 6,239.91 6,232.21 6,232.21 0.0K
13:08 6,232.12 6,241.43 6,232.12 6,240.88 0.0K
13:09 6,240.22 6,248.28 6,240.22 6,248.28 0.0K
13:10 6,248.15 6,248.15 6,242.71 6,245.49 0.0K
13:11 6,245.56 6,246.28 6,241.26 6,241.96 0.0K
13:12 6,241.36 6,245.89 6,241.36 6,244.95 0.0K
13:13 6,245.77 6,251.25 6,245.77 6,248.46 0.0K
13:14 6,249.45 6,252.89 6,248.71 6,252.89 0.0K
13:15 6,252.08 6,252.08 6,246.20 6,249.28 0.0K
13:16 6,249.54 6,249.54 6,245.09 6,246.61 0.0K
13:17 6,246.44 6,246.99 6,244.46 6,245.76 0.0K
13:18 6,245.64 6,247.84 6,244.08 6,245.17 0.0K
13:19 6,248.27 6,254.86 6,248.02 6,251.61 0.0K
13:20 6,251.57 6,256.63 6,250.20 6,255.17 0.0K
13:21 6,255.99 6,258.00 6,255.63 6,256.38 0.0K
13:22 6,256.76 6,259.95 6,256.76 6,259.73 0.0K
13:23 6,259.33 6,260.77 6,259.06 6,259.59 0.0K
13:24 6,259.63 6,260.52 6,257.97 6,259.45 0.0K
13:25 6,257.97 6,258.90 6,251.36 6,251.36 0.0K
13:26 6,255.77 6,257.77 6,253.42 6,253.81 0.0K
13:27 6,253.95 6,256.86 6,253.02 6,256.86 0.0K
13:28 6,255.05 6,258.98 6,254.67 6,258.98 0.0K
13:29 6,259.12 6,260.55 6,259.12 6,260.02 0.0K
13:30 6,258.67 6,262.30 6,258.67 6,260.93 0.0K
13:31 6,261.24 6,265.23 6,261.24 6,262.72 0.0K
13:32 6,262.38 6,262.48 6,258.22 6,262.48 0.0K
13:33 6,261.98 6,261.98 6,254.73 6,255.49 0.0K
13:34 6,253.17 6,255.72 6,250.43 6,252.38 0.0K
13:35 6,255.52 6,255.52 6,254.45 6,254.48 0.0K
13:36 6,255.24 6,258.85 6,255.24 6,256.90 0.0K
13:37 6,257.62 6,258.40 6,257.37 6,257.92 0.0K
13:38 6,258.01 6,258.01 6,250.14 6,251.45 0.0K
13:39 6,251.88 6,254.07 6,249.46 6,249.63 0.0K
13:40 6,250.13 6,252.76 6,249.36 6,250.89 0.0K
13:41 6,251.26 6,251.26 6,245.70 6,247.30 0.0K
13:42 6,247.85 6,250.26 6,246.00 6,249.15 0.0K
13:43 6,249.75 6,250.53 6,249.50 6,249.50 0.0K
13:44 6,249.05 6,249.05 6,242.83 6,242.83 0.0K
13:45 6,242.15 6,249.22 6,240.93 6,249.22 0.0K
13:46 6,248.12 6,249.20 6,247.03 6,247.03 0.0K
13:47 6,248.67 6,248.93 6,244.01 6,244.01 0.0K
13:48 6,245.48 6,247.50 6,245.32 6,245.32 0.0K
13:49 6,244.94 6,245.18 6,235.81 6,235.81 0.0K
13:50 6,234.70 6,236.11 6,230.29 6,233.81 0.0K
13:51 6,234.80 6,237.21 6,234.80 6,235.15 0.0K
13:52 6,234.86 6,234.86 6,230.87 6,231.31 0.0K
13:53 6,229.84 6,231.51 6,225.53 6,226.51 0.0K
13:54 6,225.82 6,225.82 6,217.28 6,219.11 0.0K
13:55 6,219.26 6,219.26 6,213.92 6,215.10 0.0K
13:56 6,214.25 6,215.21 6,204.85 6,206.23 0.0K
13:57 6,206.30 6,207.30 6,203.50 6,205.19 0.0K
13:58 6,206.09 6,207.41 6,202.24 6,204.43 0.0K
13:59 6,206.68 6,206.68 6,199.44 6,200.40 0.0K
14:00 6,199.42 6,212.83 6,199.42 6,211.94 0.0K
14:01 6,211.00 6,219.64 6,211.00 6,217.61 0.0K
14:02 6,218.92 6,225.86 6,218.92 6,221.34 0.0K
14:03 6,221.59 6,224.12 6,220.22 6,220.19 0.0K
14:04 6,218.65 6,218.65 6,215.49 6,216.55 0.0K
14:05 6,216.30 6,217.43 6,212.07 6,214.88 0.0K
14:06 6,213.89 6,213.89 6,207.69 6,207.69 0.0K
14:07 6,207.97 6,209.61 6,205.23 6,208.68 0.0K
14:08 6,209.80 6,211.93 6,208.60 6,208.94 0.0K
14:09 6,209.56 6,211.94 6,208.26 6,208.26 0.0K
14:10 6,211.07 6,217.61 6,211.07 6,217.61 0.0K
14:11 6,217.41 6,222.17 6,216.97 6,217.37 0.0K
14:12 6,217.60 6,217.60 6,214.13 6,217.14 0.0K
14:13 6,216.70 6,221.19 6,216.23 6,219.00 0.0K
14:14 6,219.63 6,222.66 6,217.74 6,221.61 0.0K
14:15 6,221.04 6,223.75 6,221.04 6,221.65 0.0K
14:16 6,222.24 6,224.17 6,220.23 6,220.23 0.0K
14:17 6,220.03 6,224.08 6,220.03 6,221.50 0.0K
14:18 6,224.12 6,225.76 6,223.58 6,225.18 0.0K
14:19 6,224.78 6,227.59 6,223.51 6,227.59 0.0K
14:20 6,228.85 6,229.61 6,227.44 6,229.55 0.0K
14:21 6,229.73 6,230.38 6,222.92 6,224.05 0.0K
14:22 6,223.87 6,226.18 6,223.45 6,223.45 0.0K
14:23 6,222.31 6,222.31 6,216.27 6,216.62 0.0K
14:24 6,217.04 6,222.93 6,217.04 6,221.18 0.0K
14:25 6,221.71 6,223.12 6,221.05 6,221.94 0.0K
14:26 6,221.49 6,223.85 6,219.57 6,220.98 0.0K
14:27 6,221.69 6,226.01 6,220.72 6,225.60 0.0K
14:28 6,225.28 6,231.51 6,225.28 6,231.51 0.0K
14:29 6,231.20 6,232.66 6,231.08 6,232.41 0.0K
14:30 6,233.50 6,234.15 6,230.88 6,233.23 0.0K
14:31 6,232.59 6,232.59 6,227.45 6,228.51 0.0K
14:32 6,228.77 6,229.96 6,226.40 6,229.61 0.0K
14:33 6,229.11 6,234.13 6,229.11 6,234.13 0.0K
14:34 6,235.76 6,235.76 6,232.44 6,233.37 0.0K
14:35 6,234.70 6,235.62 6,231.24 6,231.24 0.0K
14:36 6,230.81 6,231.92 6,227.62 6,230.13 0.0K
14:37 6,230.31 6,234.87 6,230.31 6,233.50 0.0K
14:38 6,234.51 6,234.64 6,232.54 6,233.68 0.0K
14:39 6,233.05 6,236.64 6,232.71 6,235.46 0.0K
14:40 6,235.80 6,238.73 6,235.80 6,238.73 0.0K
14:41 6,238.53 6,242.44 6,238.53 6,242.13 0.0K
14:42 6,241.22 6,243.48 6,241.22 6,242.31 0.0K
14:43 6,241.37 6,244.30 6,241.17 6,244.14 0.0K
14:44 6,244.36 6,245.93 6,243.71 6,245.17 0.0K
14:45 6,244.85 6,245.56 6,244.32 6,244.49 0.0K
14:46 6,246.67 6,249.54 6,245.84 6,246.17 0.0K
14:47 6,246.00 6,251.83 6,246.00 6,251.83 0.0K
14:48 6,252.27 6,255.55 6,251.90 6,255.55 0.0K
14:49 6,255.97 6,256.15 6,254.06 6,254.33 0.0K
14:50 6,254.07 6,254.07 6,247.25 6,247.31 0.0K
14:51 6,247.43 6,248.39 6,246.56 6,246.56 0.0K
14:52 6,246.86 6,250.15 6,246.86 6,249.87 0.0K
14:53 6,249.15 6,249.15 6,240.64 6,241.31 0.0K
14:54 6,243.11 6,245.55 6,243.11 6,244.81 0.0K
14:55 6,243.13 6,243.13 6,235.40 6,235.40 0.0K
14:56 6,235.41 6,241.97 6,235.41 6,241.60 0.0K
14:57 6,243.08 6,247.66 6,243.08 6,247.28 0.0K
14:58 6,248.57 6,249.07 6,244.74 6,244.74 0.0K
14:59 6,244.44 6,248.33 6,244.07 6,247.06 0.0K
15:00 6,246.19 6,247.26 6,240.67 6,241.54 0.0K
15:01 6,241.30 6,241.30 6,232.78 6,232.78 0.0K
15:02 6,233.21 6,242.33 6,233.21 6,242.17 0.0K
15:03 6,242.21 6,242.45 6,239.24 6,240.16 0.0K
15:04 6,237.92 6,240.05 6,237.36 6,239.51 0.0K
15:05 6,238.38 6,238.38 6,235.50 6,236.99 0.0K
15:06 6,239.67 6,239.67 6,233.01 6,235.99 0.0K
15:07 6,237.83 6,238.88 6,235.24 6,238.03 0.0K
15:08 6,237.56 6,240.15 6,235.02 6,238.47 0.0K
15:09 6,238.20 6,240.74 6,238.20 6,239.59 0.0K
15:10 6,238.42 6,240.48 6,238.42 6,240.48 0.0K
15:11 6,236.88 6,240.08 6,236.88 6,240.08 0.0K
15:12 6,239.19 6,241.21 6,235.11 6,236.00 0.0K
15:13 6,236.16 6,238.72 6,236.16 6,236.50 0.0K
15:14 6,236.08 6,240.09 6,236.08 6,236.68 0.0K
15:15 6,233.65 6,239.74 6,233.65 6,238.16 0.0K
15:16 6,236.84 6,237.87 6,221.98 6,222.60 0.0K
15:17 6,226.14 6,231.92 6,222.14 6,230.00 0.0K
15:18 6,229.81 6,234.74 6,229.81 6,234.74 0.0K
15:19 6,237.80 6,238.05 6,235.24 6,236.81 0.0K
15:20 6,236.17 6,238.34 6,235.94 6,236.93 0.0K
15:21 6,234.89 6,236.74 6,227.11 6,230.87 0.0K
15:22 6,232.92 6,232.92 6,220.34 6,220.34 0.0K
15:23 6,220.99 6,225.11 6,219.64 6,225.11 0.0K
15:24 6,226.67 6,227.66 6,225.63 6,227.46 0.0K
15:25 6,227.62 6,231.44 6,227.03 6,227.03 0.0K
15:26 6,226.20 6,229.30 6,225.53 6,228.36 0.0K
15:27 6,229.16 6,231.89 6,228.67 6,231.89 0.0K
15:28 6,233.53 6,236.92 6,233.53 6,236.92 0.0K
15:29 6,231.48 6,231.48 6,229.38 6,229.38 0.0K
15:30 6,232.83 6,234.06 6,231.37 6,233.21 0.0K
15:31 6,233.34 6,236.55 6,232.65 6,233.00 0.0K
15:32 6,235.50 6,236.42 6,231.21 6,231.59 0.0K
15:33 6,231.18 6,236.27 6,231.18 6,235.80 0.0K
15:34 6,233.74 6,235.17 6,230.21 6,232.88 0.0K
15:35 6,231.45 6,231.45 6,222.96 6,222.96 0.0K
15:36 6,221.59 6,222.78 6,218.13 6,220.82 0.0K
15:37 6,222.78 6,226.96 6,220.98 6,224.57 0.0K
15:38 6,225.44 6,229.15 6,225.17 6,225.17 0.0K
15:39 6,226.17 6,226.17 6,221.90 6,223.06 0.0K
15:40 6,223.51 6,225.04 6,220.97 6,221.25 0.0K
15:41 6,218.31 6,218.80 6,213.57 6,213.57 0.0K
15:42 6,215.44 6,216.51 6,211.45 6,216.51 0.0K
15:43 6,217.70 6,220.89 6,216.48 6,217.72 0.0K
15:44 6,218.70 6,222.45 6,216.74 6,221.77 0.0K
15:45 6,223.47 6,227.30 6,222.35 6,226.00 0.0K
15:46 6,225.18 6,225.31 6,222.18 6,223.10 0.0K
15:47 6,223.93 6,225.98 6,223.93 6,225.45 0.0K
15:48 6,225.30 6,232.12 6,225.30 6,231.23 0.0K
15:49 6,231.87 6,232.56 6,229.43 6,232.58 0.0K
15:50 6,220.69 6,223.61 6,212.07 6,212.23 0.0K
15:51 6,211.93 6,219.00 6,211.93 6,219.00 0.0K
15:52 6,218.78 6,219.29 6,215.46 6,218.60 0.0K
15:53 6,219.69 6,229.25 6,219.69 6,228.78 0.0K
15:54 6,229.24 6,238.96 6,226.01 6,237.21 0.0K
15:55 6,245.31 6,246.90 6,241.55 6,246.15 0.0K
15:56 6,245.05 6,245.05 6,235.77 6,237.17 0.0K
15:57 6,238.11 6,238.35 6,236.34 6,236.96 0.0K
15:58 6,237.69 6,239.65 6,236.60 6,238.55 0.0K
15:59 6,237.29 6,241.92 6,236.70 6,236.70 0.0K
16:00 6,235.86 6,235.86 6,235.86 6,235.86 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