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 6,186.82 6,195.43 6,186.82 6,195.43 0.0K
09:31 6,195.61 6,204.49 6,195.61 6,200.91 0.0K
09:32 6,199.49 6,208.06 6,199.49 6,201.94 0.0K
09:33 6,203.20 6,221.10 6,203.20 6,219.71 0.0K
09:34 6,219.11 6,220.56 6,211.79 6,216.49 0.0K
09:35 6,218.41 6,229.46 6,215.12 6,229.46 0.0K
09:36 6,229.20 6,229.29 6,225.52 6,227.43 0.0K
09:37 6,227.13 6,236.25 6,227.13 6,236.25 0.0K
09:38 6,238.04 6,238.04 6,225.55 6,225.55 0.0K
09:39 6,226.25 6,232.65 6,226.25 6,229.80 0.0K
09:40 6,231.08 6,231.08 6,222.96 6,225.83 0.0K
09:41 6,225.07 6,225.07 6,219.88 6,219.88 0.0K
09:42 6,219.41 6,219.41 6,214.63 6,217.56 0.0K
09:43 6,218.56 6,225.52 6,217.71 6,225.52 0.0K
09:44 6,225.19 6,225.19 6,220.91 6,224.14 0.0K
09:45 6,226.43 6,228.80 6,223.00 6,225.82 0.0K
09:46 6,226.09 6,226.09 6,221.56 6,224.75 0.0K
09:47 6,225.08 6,225.85 6,218.91 6,224.92 0.0K
09:48 6,225.76 6,227.52 6,224.55 6,225.21 0.0K
09:49 6,225.68 6,230.03 6,224.42 6,227.43 0.0K
09:50 6,227.76 6,236.69 6,227.76 6,236.69 0.0K
09:51 6,238.82 6,239.97 6,231.72 6,231.72 0.0K
09:52 6,233.33 6,233.33 6,226.63 6,226.63 0.0K
09:53 6,224.49 6,228.07 6,224.49 6,227.53 0.0K
09:54 6,229.14 6,233.60 6,228.32 6,232.82 0.0K
09:55 6,230.24 6,230.24 6,223.57 6,224.06 0.0K
09:56 6,227.24 6,227.24 6,223.45 6,223.64 0.0K
09:57 6,224.79 6,224.79 6,215.96 6,215.96 0.0K
09:58 6,214.93 6,216.69 6,213.89 6,215.04 0.0K
09:59 6,215.29 6,215.29 6,210.34 6,210.85 0.0K
10:00 6,192.07 6,201.33 6,185.96 6,191.59 0.0K
10:01 6,193.29 6,201.28 6,192.35 6,197.13 0.0K
10:02 6,192.83 6,201.31 6,191.85 6,199.21 0.0K
10:03 6,201.41 6,203.78 6,200.37 6,202.25 0.0K
10:04 6,203.06 6,209.19 6,203.06 6,204.76 0.0K
10:05 6,205.72 6,209.58 6,203.28 6,209.43 0.0K
10:06 6,209.99 6,221.11 6,209.99 6,214.86 0.0K
10:07 6,217.41 6,220.93 6,210.45 6,210.45 0.0K
10:08 6,210.05 6,210.05 6,199.42 6,201.60 0.0K
10:09 6,201.81 6,201.81 6,195.22 6,195.22 0.0K
10:10 6,194.64 6,198.42 6,194.64 6,197.37 0.0K
10:11 6,199.27 6,199.27 6,189.48 6,190.61 0.0K
10:12 6,191.48 6,191.48 6,186.15 6,186.84 0.0K
10:13 6,184.01 6,190.84 6,180.40 6,190.84 0.0K
10:14 6,192.59 6,192.59 6,182.00 6,186.92 0.0K
10:15 6,185.32 6,188.69 6,184.72 6,188.63 0.0K
10:16 6,188.47 6,192.16 6,188.07 6,188.07 0.0K
10:17 6,188.97 6,189.07 6,183.09 6,185.80 0.0K
10:18 6,186.91 6,189.11 6,186.91 6,187.15 0.0K
10:19 6,188.05 6,188.33 6,185.35 6,188.33 0.0K
10:20 6,187.67 6,187.67 6,173.20 6,173.20 0.0K
10:21 6,175.06 6,183.65 6,172.43 6,183.65 0.0K
10:22 6,185.99 6,189.63 6,181.08 6,184.33 0.0K
10:23 6,184.91 6,195.58 6,184.91 6,195.54 0.0K
10:24 6,194.65 6,199.67 6,192.09 6,198.12 0.0K
10:25 6,198.77 6,198.77 6,193.67 6,196.66 0.0K
10:26 6,192.18 6,192.94 6,188.73 6,188.73 0.0K
10:27 6,188.27 6,188.94 6,184.22 6,188.43 0.0K
10:28 6,191.85 6,194.66 6,189.21 6,192.14 0.0K
10:29 6,193.00 6,193.00 6,183.16 6,185.75 0.0K
10:30 6,186.88 6,193.24 6,186.61 6,192.02 0.0K
10:31 6,192.66 6,199.33 6,192.66 6,196.89 0.0K
10:32 6,196.92 6,200.31 6,196.92 6,197.37 0.0K
10:33 6,195.92 6,199.28 6,195.05 6,195.05 0.0K
10:34 6,194.74 6,197.78 6,194.02 6,196.17 0.0K
10:35 6,197.39 6,197.39 6,187.38 6,187.73 0.0K
10:36 6,189.03 6,195.97 6,186.98 6,192.21 0.0K
10:37 6,193.35 6,197.04 6,193.35 6,196.08 0.0K
10:38 6,197.72 6,206.66 6,197.72 6,206.66 0.0K
10:39 6,206.42 6,213.98 6,205.86 6,213.98 0.0K
10:40 6,213.10 6,216.73 6,213.10 6,214.16 0.0K
10:41 6,215.57 6,220.30 6,215.45 6,219.25 0.0K
10:42 6,217.29 6,217.29 6,208.91 6,208.91 0.0K
10:43 6,209.09 6,213.06 6,206.54 6,213.06 0.0K
10:44 6,213.28 6,217.06 6,211.95 6,217.06 0.0K
10:45 6,218.48 6,223.41 6,218.48 6,220.84 0.0K
10:46 6,221.26 6,223.25 6,217.23 6,222.85 0.0K
10:47 6,224.56 6,226.72 6,220.59 6,220.59 0.0K
10:48 6,222.12 6,223.11 6,221.02 6,221.94 0.0K
10:49 6,222.10 6,222.66 6,220.54 6,221.72 0.0K
10:50 6,222.94 6,226.37 6,222.23 6,226.05 0.0K
10:51 6,225.27 6,225.27 6,223.14 6,224.99 0.0K
10:52 6,226.55 6,226.55 6,222.73 6,224.02 0.0K
10:53 6,223.36 6,223.36 6,220.63 6,220.63 0.0K
10:54 6,222.58 6,222.58 6,218.95 6,218.95 0.0K
10:55 6,219.33 6,219.33 6,214.37 6,216.06 0.0K
10:56 6,215.44 6,221.33 6,214.22 6,220.33 0.0K
10:57 6,219.94 6,221.81 6,219.94 6,220.02 0.0K
10:58 6,220.35 6,226.83 6,220.35 6,226.83 0.0K
10:59 6,227.59 6,232.77 6,226.28 6,232.77 0.0K
11:00 6,236.08 6,243.77 6,236.08 6,237.81 0.0K
11:01 6,238.64 6,239.62 6,234.47 6,238.91 0.0K
11:02 6,239.22 6,241.75 6,238.75 6,241.75 0.0K
11:03 6,241.58 6,241.58 6,238.84 6,241.12 0.0K
11:04 6,240.95 6,244.64 6,240.64 6,243.93 0.0K
11:05 6,243.06 6,245.22 6,241.16 6,241.16 0.0K
11:06 6,240.15 6,244.05 6,240.15 6,243.36 0.0K
11:07 6,242.41 6,244.39 6,240.94 6,242.33 0.0K
11:08 6,241.24 6,244.32 6,241.24 6,242.33 0.0K
11:09 6,240.71 6,240.71 6,233.71 6,235.37 0.0K
11:10 6,234.49 6,240.74 6,234.49 6,238.69 0.0K
11:11 6,238.89 6,242.56 6,238.89 6,239.83 0.0K
11:12 6,239.86 6,241.85 6,236.60 6,236.60 0.0K
11:13 6,234.37 6,234.37 6,228.82 6,231.03 0.0K
11:14 6,228.98 6,233.01 6,228.98 6,231.79 0.0K
11:15 6,232.34 6,236.41 6,232.34 6,236.41 0.0K
11:16 6,236.77 6,238.86 6,235.38 6,235.38 0.0K
11:17 6,236.02 6,238.88 6,236.02 6,238.75 0.0K
11:18 6,238.65 6,242.76 6,238.65 6,240.67 0.0K
11:19 6,241.75 6,244.25 6,241.66 6,244.25 0.0K
11:20 6,244.62 6,246.59 6,244.30 6,245.62 0.0K
11:21 6,244.51 6,248.82 6,244.51 6,248.67 0.0K
11:22 6,248.66 6,249.18 6,246.21 6,248.49 0.0K
11:23 6,249.80 6,251.18 6,249.02 6,251.18 0.0K
11:24 6,249.78 6,250.03 6,245.83 6,246.50 0.0K
11:25 6,246.35 6,248.81 6,246.35 6,246.62 0.0K
11:26 6,247.53 6,249.45 6,242.82 6,242.82 0.0K
11:27 6,243.88 6,244.91 6,242.96 6,243.21 0.0K
11:28 6,241.95 6,242.08 6,239.61 6,240.93 0.0K
11:29 6,241.48 6,244.91 6,241.27 6,244.73 0.0K
11:30 6,244.65 6,246.07 6,243.75 6,244.01 0.0K
11:31 6,243.53 6,246.77 6,243.53 6,246.26 0.0K
11:32 6,247.05 6,249.55 6,246.47 6,249.55 0.0K
11:33 6,249.19 6,252.02 6,249.06 6,251.77 0.0K
11:34 6,251.31 6,251.88 6,250.40 6,250.40 0.0K
11:35 6,250.56 6,254.24 6,250.56 6,253.18 0.0K
11:36 6,254.56 6,255.91 6,253.40 6,255.91 0.0K
11:37 6,255.92 6,262.14 6,255.92 6,262.14 0.0K
11:38 6,262.29 6,263.14 6,258.36 6,263.14 0.0K
11:39 6,263.59 6,268.37 6,263.59 6,268.37 0.0K
11:40 6,267.50 6,270.49 6,267.39 6,270.49 0.0K
11:41 6,270.97 6,275.29 6,270.61 6,274.84 0.0K
11:42 6,275.57 6,276.33 6,274.23 6,274.55 0.0K
11:43 6,275.06 6,277.68 6,275.06 6,276.45 0.0K
11:44 6,276.10 6,278.29 6,275.53 6,276.70 0.0K
11:45 6,277.50 6,277.78 6,266.49 6,266.49 0.0K
11:46 6,268.83 6,270.35 6,264.43 6,266.05 0.0K
11:47 6,265.77 6,265.77 6,259.96 6,260.64 0.0K
11:48 6,261.69 6,261.69 6,256.40 6,256.73 0.0K
11:49 6,257.89 6,263.41 6,257.89 6,261.61 0.0K
11:50 6,262.33 6,262.33 6,258.63 6,259.72 0.0K
11:51 6,259.03 6,259.48 6,255.90 6,257.86 0.0K
11:52 6,259.17 6,259.17 6,254.36 6,255.91 0.0K
11:53 6,256.27 6,257.64 6,254.41 6,257.64 0.0K
11:54 6,258.14 6,262.09 6,257.00 6,262.09 0.0K
11:55 6,260.80 6,262.39 6,259.85 6,260.54 0.0K
11:56 6,260.73 6,260.73 6,258.37 6,260.73 0.0K
11:57 6,261.06 6,267.06 6,261.06 6,266.18 0.0K
11:58 6,265.31 6,266.77 6,260.07 6,260.07 0.0K
11:59 6,262.23 6,264.27 6,261.26 6,264.22 0.0K
12:00 6,264.79 6,264.99 6,262.61 6,264.58 0.0K
12:01 6,264.78 6,264.78 6,263.81 6,264.58 0.0K
12:02 6,265.26 6,267.45 6,264.29 6,265.37 0.0K
12:03 6,266.06 6,266.06 6,260.09 6,260.09 0.0K
12:04 6,260.17 6,260.90 6,259.18 6,260.12 0.0K
12:05 6,257.58 6,259.44 6,257.45 6,258.33 0.0K
12:06 6,258.25 6,258.25 6,253.14 6,256.38 0.0K
12:07 6,257.98 6,259.99 6,256.25 6,257.04 0.0K
12:08 6,257.51 6,261.29 6,257.08 6,257.08 0.0K
12:09 6,255.81 6,256.00 6,252.73 6,253.03 0.0K
12:10 6,254.07 6,254.78 6,252.24 6,253.68 0.0K
12:11 6,252.83 6,253.01 6,249.11 6,249.89 0.0K
12:12 6,250.88 6,250.88 6,245.87 6,245.87 0.0K
12:13 6,247.45 6,249.37 6,247.45 6,248.77 0.0K
12:14 6,247.62 6,250.25 6,247.32 6,250.25 0.0K
12:15 6,250.22 6,254.21 6,250.22 6,253.55 0.0K
12:16 6,250.02 6,250.02 6,245.57 6,245.57 0.0K
12:17 6,246.24 6,249.57 6,244.43 6,249.57 0.0K
12:18 6,249.57 6,250.41 6,247.00 6,250.41 0.0K
12:19 6,250.82 6,251.42 6,248.77 6,250.72 0.0K
12:20 6,250.64 6,258.11 6,250.64 6,258.11 0.0K
12:21 6,257.27 6,258.41 6,256.32 6,258.31 0.0K
12:22 6,259.44 6,259.44 6,251.40 6,252.59 0.0K
12:23 6,251.69 6,257.03 6,251.69 6,256.84 0.0K
12:24 6,257.16 6,257.63 6,255.85 6,255.85 0.0K
12:25 6,255.77 6,258.26 6,255.77 6,256.14 0.0K
12:26 6,254.77 6,254.77 6,252.87 6,253.14 0.0K
12:27 6,252.69 6,252.69 6,247.27 6,247.64 0.0K
12:28 6,247.02 6,247.92 6,243.28 6,243.28 0.0K
12:29 6,243.88 6,245.45 6,243.88 6,244.76 0.0K
12:30 6,244.46 6,249.69 6,244.46 6,245.49 0.0K
12:31 6,245.19 6,247.73 6,242.28 6,242.28 0.0K
12:32 6,241.97 6,246.78 6,241.87 6,245.50 0.0K
12:33 6,246.53 6,248.41 6,246.53 6,246.75 0.0K
12:34 6,247.48 6,249.79 6,247.48 6,249.79 0.0K
12:35 6,250.67 6,257.60 6,250.67 6,257.60 0.0K
12:36 6,259.12 6,264.70 6,259.12 6,264.70 0.0K
12:37 6,265.27 6,265.27 6,262.15 6,262.45 0.0K
12:38 6,263.59 6,266.52 6,263.02 6,266.44 0.0K
12:39 6,266.72 6,266.72 6,259.05 6,259.05 0.0K
12:40 6,259.95 6,265.26 6,259.95 6,264.74 0.0K
12:41 6,265.56 6,266.19 6,263.79 6,265.98 0.0K
12:42 6,265.86 6,266.40 6,263.71 6,266.01 0.0K
12:43 6,266.35 6,266.35 6,263.61 6,265.69 0.0K
12:44 6,266.19 6,267.70 6,265.75 6,267.01 0.0K
12:45 6,266.71 6,267.09 6,264.59 6,265.93 0.0K
12:46 6,264.61 6,266.25 6,263.66 6,266.02 0.0K
12:47 6,265.99 6,265.99 6,263.55 6,263.80 0.0K
12:48 6,263.66 6,265.05 6,263.04 6,265.03 0.0K
12:49 6,265.09 6,266.09 6,264.16 6,266.09 0.0K
12:50 6,267.81 6,270.73 6,266.81 6,270.73 0.0K
12:51 6,270.46 6,273.36 6,270.46 6,272.77 0.0K
12:52 6,274.52 6,275.13 6,272.27 6,274.24 0.0K
12:53 6,274.78 6,276.05 6,272.31 6,275.69 0.0K
12:54 6,275.55 6,276.55 6,275.03 6,275.03 0.0K
12:55 6,273.92 6,273.92 6,271.41 6,272.79 0.0K
12:56 6,273.45 6,275.15 6,272.55 6,272.55 0.0K
12:57 6,272.91 6,272.91 6,268.52 6,268.52 0.0K
12:58 6,268.61 6,270.25 6,267.53 6,270.25 0.0K
12:59 6,269.05 6,269.95 6,267.96 6,269.08 0.0K
13:00 6,265.43 6,272.62 6,265.29 6,271.99 0.0K
13:01 6,271.60 6,274.25 6,270.33 6,274.25 0.0K
13:02 6,274.53 6,275.94 6,273.97 6,275.92 0.0K
13:03 6,271.89 6,271.89 6,261.57 6,265.90 0.0K
13:04 6,265.48 6,267.06 6,263.75 6,263.75 0.0K
13:05 6,263.93 6,265.51 6,261.89 6,263.07 0.0K
13:06 6,264.40 6,265.20 6,263.26 6,265.20 0.0K
13:07 6,264.66 6,264.66 6,262.94 6,264.42 0.0K
13:08 6,264.67 6,269.55 6,264.67 6,269.16 0.0K
13:09 6,270.67 6,270.81 6,268.74 6,269.81 0.0K
13:10 6,269.90 6,269.90 6,265.33 6,266.06 0.0K
13:11 6,266.00 6,267.07 6,264.23 6,265.91 0.0K
13:12 6,266.55 6,266.55 6,263.23 6,263.23 0.0K
13:13 6,263.75 6,266.98 6,263.75 6,266.57 0.0K
13:14 6,265.94 6,266.31 6,262.38 6,263.38 0.0K
13:15 6,263.29 6,268.20 6,263.29 6,268.04 0.0K
13:16 6,267.23 6,269.41 6,267.23 6,268.61 0.0K
13:17 6,268.51 6,269.36 6,268.34 6,268.56 0.0K
13:18 6,268.88 6,269.06 6,266.42 6,266.83 0.0K
13:19 6,267.31 6,267.36 6,260.41 6,262.05 0.0K
13:20 6,260.53 6,264.06 6,260.53 6,263.55 0.0K
13:21 6,263.38 6,266.54 6,262.49 6,266.54 0.0K
13:22 6,266.41 6,267.47 6,261.96 6,261.96 0.0K
13:23 6,262.73 6,262.73 6,259.54 6,260.19 0.0K
13:24 6,259.55 6,260.18 6,257.33 6,257.33 0.0K
13:25 6,258.30 6,259.68 6,256.78 6,257.62 0.0K
13:26 6,257.83 6,259.73 6,252.98 6,253.18 0.0K
13:27 6,252.12 6,252.12 6,249.70 6,250.83 0.0K
13:28 6,250.02 6,254.96 6,250.02 6,254.30 0.0K
13:29 6,253.67 6,255.92 6,252.36 6,252.36 0.0K
13:30 6,252.80 6,254.43 6,251.82 6,254.43 0.0K
13:31 6,255.18 6,257.75 6,254.49 6,256.24 0.0K
13:32 6,256.44 6,259.29 6,255.80 6,255.80 0.0K
13:33 6,253.38 6,254.05 6,249.04 6,249.04 0.0K
13:34 6,248.92 6,249.34 6,246.12 6,248.19 0.0K
13:35 6,249.20 6,254.32 6,249.20 6,254.32 0.0K
13:36 6,254.00 6,254.48 6,246.54 6,246.92 0.0K
13:37 6,246.50 6,247.01 6,244.26 6,244.26 0.0K
13:38 6,243.55 6,247.78 6,243.55 6,247.54 0.0K
13:39 6,247.15 6,252.18 6,247.15 6,252.18 0.0K
13:40 6,252.36 6,253.25 6,250.48 6,250.98 0.0K
13:41 6,251.05 6,252.47 6,250.40 6,252.05 0.0K
13:42 6,251.04 6,251.07 6,246.64 6,247.91 0.0K
13:43 6,249.08 6,249.87 6,248.47 6,248.79 0.0K
13:44 6,249.21 6,249.21 6,246.29 6,246.92 0.0K
13:45 6,246.57 6,247.16 6,245.15 6,245.15 0.0K
13:46 6,245.12 6,248.14 6,244.50 6,247.56 0.0K
13:47 6,247.57 6,247.57 6,245.25 6,246.98 0.0K
13:48 6,245.95 6,245.95 6,243.04 6,243.29 0.0K
13:49 6,243.98 6,245.87 6,242.56 6,245.31 0.0K
13:50 6,246.08 6,250.68 6,245.83 6,250.68 0.0K
13:51 6,248.75 6,249.92 6,248.66 6,249.55 0.0K
13:52 6,249.56 6,250.32 6,248.52 6,248.52 0.0K
13:53 6,249.26 6,251.36 6,248.25 6,251.36 0.0K
13:54 6,251.32 6,256.49 6,251.32 6,255.52 0.0K
13:55 6,254.58 6,255.04 6,254.03 6,254.03 0.0K
13:56 6,254.07 6,255.41 6,249.71 6,249.71 0.0K
13:57 6,250.23 6,252.02 6,249.79 6,252.02 0.0K
13:58 6,252.19 6,252.48 6,248.85 6,249.22 0.0K
13:59 6,248.94 6,248.94 6,244.89 6,244.89 0.0K
14:00 6,246.24 6,249.52 6,246.00 6,248.64 0.0K
14:01 6,247.84 6,252.75 6,247.84 6,252.30 0.0K
14:02 6,252.41 6,252.41 6,246.93 6,249.47 0.0K
14:03 6,250.58 6,251.17 6,249.93 6,251.01 0.0K
14:04 6,251.88 6,253.95 6,251.88 6,253.46 0.0K
14:05 6,253.09 6,254.57 6,251.59 6,254.57 0.0K
14:06 6,255.24 6,256.53 6,254.11 6,255.68 0.0K
14:07 6,255.67 6,256.98 6,249.21 6,249.21 0.0K
14:08 6,248.45 6,251.45 6,247.78 6,248.49 0.0K
14:09 6,248.57 6,249.42 6,245.16 6,246.96 0.0K
14:10 6,246.97 6,250.65 6,246.97 6,248.23 0.0K
14:11 6,247.80 6,247.90 6,246.04 6,246.04 0.0K
14:12 6,245.48 6,246.27 6,242.55 6,243.97 0.0K
14:13 6,244.09 6,244.67 6,240.26 6,240.26 0.0K
14:14 6,240.01 6,241.40 6,239.56 6,240.98 0.0K
14:15 6,240.22 6,240.27 6,236.14 6,237.64 0.0K
14:16 6,238.03 6,238.10 6,236.75 6,236.88 0.0K
14:17 6,239.57 6,240.87 6,239.06 6,240.73 0.0K
14:18 6,240.16 6,240.16 6,236.16 6,237.31 0.0K
14:19 6,237.34 6,241.68 6,237.34 6,238.96 0.0K
14:20 6,238.42 6,240.76 6,236.83 6,240.76 0.0K
14:21 6,240.86 6,242.55 6,238.40 6,239.34 0.0K
14:22 6,239.45 6,240.46 6,237.70 6,239.50 0.0K
14:23 6,238.96 6,239.85 6,236.74 6,236.74 0.0K
14:24 6,235.91 6,236.25 6,232.16 6,233.07 0.0K
14:25 6,234.34 6,237.90 6,234.13 6,236.99 0.0K
14:26 6,238.32 6,241.79 6,238.32 6,241.63 0.0K
14:27 6,241.69 6,242.84 6,240.46 6,240.98 0.0K
14:28 6,241.55 6,242.35 6,240.93 6,241.31 0.0K
14:29 6,240.77 6,242.51 6,239.39 6,239.39 0.0K
14:30 6,240.98 6,245.00 6,240.76 6,244.59 0.0K
14:31 6,246.01 6,249.55 6,246.01 6,248.84 0.0K
14:32 6,248.81 6,250.16 6,248.02 6,249.08 0.0K
14:33 6,249.28 6,250.34 6,248.79 6,249.91 0.0K
14:34 6,250.47 6,251.39 6,250.18 6,251.06 0.0K
14:35 6,249.80 6,251.11 6,247.82 6,247.76 0.0K
14:36 6,247.76 6,251.76 6,247.40 6,250.34 0.0K
14:37 6,250.56 6,253.17 6,250.56 6,252.52 0.0K
14:38 6,252.84 6,257.00 6,252.84 6,257.00 0.0K
14:39 6,256.22 6,259.85 6,256.22 6,259.62 0.0K
14:40 6,259.35 6,260.52 6,259.03 6,259.41 0.0K
14:41 6,259.70 6,259.70 6,254.37 6,254.76 0.0K
14:42 6,255.87 6,257.38 6,254.67 6,255.22 0.0K
14:43 6,255.98 6,257.40 6,254.86 6,257.33 0.0K
14:44 6,257.07 6,257.83 6,256.11 6,257.64 0.0K
14:45 6,258.61 6,258.95 6,258.02 6,258.65 0.0K
14:46 6,257.86 6,262.63 6,257.86 6,262.63 0.0K
14:47 6,262.38 6,264.99 6,262.02 6,264.99 0.0K
14:48 6,264.95 6,265.52 6,261.60 6,261.60 0.0K
14:49 6,262.30 6,262.30 6,259.87 6,260.86 0.0K
14:50 6,260.45 6,261.69 6,260.45 6,261.44 0.0K
14:51 6,261.83 6,261.83 6,256.67 6,257.05 0.0K
14:52 6,257.07 6,259.02 6,255.08 6,259.02 0.0K
14:53 6,258.72 6,261.80 6,258.72 6,261.57 0.0K
14:54 6,261.56 6,261.74 6,258.39 6,258.39 0.0K
14:55 6,257.64 6,257.65 6,254.57 6,255.49 0.0K
14:56 6,256.17 6,256.70 6,254.00 6,256.36 0.0K
14:57 6,256.30 6,256.30 6,251.11 6,253.24 0.0K
14:58 6,253.29 6,259.15 6,253.29 6,258.14 0.0K
14:59 6,259.86 6,260.31 6,257.51 6,257.89 0.0K
15:00 6,257.87 6,259.67 6,255.51 6,258.73 0.0K
15:01 6,259.04 6,259.04 6,255.37 6,256.60 0.0K
15:02 6,257.30 6,259.18 6,256.58 6,257.84 0.0K
15:03 6,257.70 6,261.60 6,257.44 6,260.93 0.0K
15:04 6,261.08 6,262.44 6,260.66 6,262.27 0.0K
15:05 6,261.66 6,264.02 6,261.28 6,264.02 0.0K
15:06 6,263.27 6,267.22 6,263.27 6,265.42 0.0K
15:07 6,266.05 6,266.95 6,264.99 6,266.05 0.0K
15:08 6,266.53 6,267.76 6,266.28 6,266.63 0.0K
15:09 6,265.77 6,266.97 6,265.77 6,266.11 0.0K
15:10 6,265.34 6,266.61 6,261.83 6,266.61 0.0K
15:11 6,266.61 6,268.35 6,266.38 6,268.22 0.0K
15:12 6,268.09 6,270.36 6,268.09 6,270.36 0.0K
15:13 6,270.65 6,270.88 6,269.19 6,269.57 0.0K
15:14 6,270.33 6,271.03 6,269.34 6,270.67 0.0K
15:15 6,271.02 6,271.05 6,268.04 6,268.37 0.0K
15:16 6,268.26 6,269.40 6,266.06 6,269.15 0.0K
15:17 6,269.14 6,269.91 6,266.24 6,266.24 0.0K
15:18 6,267.58 6,267.58 6,265.14 6,265.71 0.0K
15:19 6,265.50 6,266.84 6,264.36 6,266.58 0.0K
15:20 6,266.92 6,267.42 6,264.83 6,264.80 0.0K
15:21 6,264.41 6,267.66 6,264.41 6,265.21 0.0K
15:22 6,265.30 6,265.30 6,261.18 6,262.10 0.0K
15:23 6,261.19 6,261.19 6,258.21 6,260.71 0.0K
15:24 6,261.02 6,263.86 6,261.02 6,263.53 0.0K
15:25 6,264.21 6,264.90 6,263.64 6,264.65 0.0K
15:26 6,264.65 6,266.94 6,264.65 6,265.34 0.0K
15:27 6,265.23 6,265.42 6,263.55 6,263.55 0.0K
15:28 6,263.04 6,263.04 6,258.78 6,258.78 0.0K
15:29 6,259.09 6,259.09 6,256.77 6,257.28 0.0K
15:30 6,258.14 6,261.33 6,258.14 6,261.25 0.0K
15:31 6,261.90 6,263.46 6,261.90 6,263.46 0.0K
15:32 6,263.52 6,265.02 6,262.69 6,264.86 0.0K
15:33 6,264.77 6,266.08 6,264.12 6,264.25 0.0K
15:34 6,264.03 6,265.68 6,263.80 6,265.41 0.0K
15:35 6,264.99 6,265.36 6,262.86 6,262.86 0.0K
15:36 6,262.36 6,262.76 6,258.93 6,262.76 0.0K
15:37 6,262.46 6,265.94 6,262.33 6,265.44 0.0K
15:38 6,265.44 6,265.44 6,263.03 6,263.90 0.0K
15:39 6,263.55 6,265.09 6,258.82 6,259.34 0.0K
15:40 6,258.61 6,262.54 6,257.63 6,262.54 0.0K
15:41 6,261.88 6,262.56 6,258.33 6,258.33 0.0K
15:42 6,258.16 6,261.03 6,257.94 6,261.03 0.0K
15:43 6,261.05 6,263.60 6,261.03 6,261.56 0.0K
15:44 6,261.67 6,262.49 6,259.76 6,262.22 0.0K
15:45 6,261.49 6,262.27 6,259.67 6,260.79 0.0K
15:46 6,260.00 6,262.76 6,260.00 6,262.76 0.0K
15:47 6,262.53 6,269.10 6,262.53 6,268.93 0.0K
15:48 6,268.40 6,268.94 6,266.14 6,267.69 0.0K
15:49 6,266.79 6,269.41 6,265.60 6,269.41 0.0K
15:50 6,266.11 6,266.11 6,259.05 6,264.97 0.0K
15:51 6,264.61 6,270.09 6,264.61 6,270.09 0.0K
15:52 6,269.89 6,271.40 6,269.22 6,270.78 0.0K
15:53 6,268.45 6,269.78 6,265.07 6,269.52 0.0K
15:54 6,270.45 6,286.01 6,270.45 6,284.24 0.0K
15:55 6,287.75 6,287.75 6,283.54 6,284.39 0.0K
15:56 6,283.49 6,290.15 6,283.49 6,289.10 0.0K
15:57 6,288.05 6,289.28 6,283.27 6,285.05 0.0K
15:58 6,285.83 6,287.43 6,284.82 6,286.96 0.0K
15:59 6,286.66 6,287.00 6,278.19 6,278.19 0.0K
16:00 6,281.64 6,281.79 6,281.64 6,281.79 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