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 5,671.80 5,675.95 5,669.89 5,671.66 0.0K
09:31 5,669.90 5,675.76 5,655.17 5,659.62 0.0K
09:32 5,661.99 5,664.28 5,655.99 5,655.99 0.0K
09:33 5,655.91 5,655.91 5,644.61 5,647.38 0.0K
09:34 5,650.36 5,652.98 5,639.59 5,639.74 0.0K
09:35 5,638.80 5,640.45 5,634.55 5,640.45 0.0K
09:36 5,644.44 5,644.79 5,637.32 5,642.40 0.0K
09:37 5,642.41 5,642.57 5,637.29 5,641.36 0.0K
09:38 5,644.21 5,644.21 5,633.51 5,633.51 0.0K
09:39 5,632.19 5,635.44 5,629.76 5,635.00 0.0K
09:40 5,633.05 5,636.22 5,626.87 5,631.66 0.0K
09:41 5,634.86 5,648.34 5,634.86 5,648.34 0.0K
09:42 5,647.37 5,648.79 5,640.68 5,641.40 0.0K
09:43 5,642.22 5,645.66 5,635.55 5,635.55 0.0K
09:44 5,634.58 5,640.79 5,629.84 5,631.15 0.0K
09:45 5,632.08 5,632.08 5,622.20 5,628.51 0.0K
09:46 5,628.41 5,628.41 5,616.06 5,617.62 0.0K
09:47 5,618.16 5,621.77 5,618.16 5,619.79 0.0K
09:48 5,622.11 5,627.42 5,621.76 5,627.42 0.0K
09:49 5,630.13 5,638.50 5,624.06 5,637.77 0.0K
09:50 5,638.73 5,650.47 5,638.73 5,649.94 0.0K
09:51 5,652.51 5,654.98 5,646.78 5,646.78 0.0K
09:52 5,647.09 5,655.49 5,647.09 5,655.49 0.0K
09:53 5,654.99 5,657.37 5,652.48 5,652.79 0.0K
09:54 5,652.26 5,661.86 5,652.26 5,655.28 0.0K
09:55 5,653.63 5,656.41 5,649.86 5,651.41 0.0K
09:56 5,650.23 5,653.01 5,643.01 5,645.06 0.0K
09:57 5,643.12 5,644.28 5,638.77 5,638.77 0.0K
09:58 5,638.49 5,639.71 5,637.22 5,638.10 0.0K
09:59 5,637.64 5,648.00 5,637.64 5,646.32 0.0K
10:00 5,644.69 5,644.69 5,633.89 5,640.80 0.0K
10:01 5,641.67 5,650.74 5,641.67 5,648.39 0.0K
10:02 5,647.43 5,647.81 5,638.40 5,639.64 0.0K
10:03 5,642.20 5,642.20 5,629.60 5,630.54 0.0K
10:04 5,629.83 5,632.70 5,624.17 5,632.24 0.0K
10:05 5,634.15 5,637.08 5,629.22 5,636.92 0.0K
10:06 5,636.51 5,638.52 5,627.73 5,627.73 0.0K
10:07 5,626.60 5,626.80 5,614.54 5,615.53 0.0K
10:08 5,615.76 5,622.89 5,615.24 5,622.41 0.0K
10:09 5,620.60 5,622.60 5,614.78 5,622.60 0.0K
10:10 5,625.52 5,626.62 5,618.97 5,625.62 0.0K
10:11 5,626.77 5,628.46 5,623.28 5,624.63 0.0K
10:12 5,629.13 5,635.66 5,629.13 5,631.47 0.0K
10:13 5,629.82 5,629.82 5,621.06 5,621.30 0.0K
10:14 5,621.20 5,621.20 5,618.27 5,619.89 0.0K
10:15 5,620.31 5,623.81 5,620.22 5,623.65 0.0K
10:16 5,623.85 5,623.85 5,615.31 5,617.80 0.0K
10:17 5,616.71 5,621.36 5,615.24 5,620.69 0.0K
10:18 5,619.64 5,619.84 5,614.33 5,614.62 0.0K
10:19 5,614.81 5,617.46 5,612.24 5,615.57 0.0K
10:20 5,614.96 5,614.96 5,608.69 5,609.72 0.0K
10:21 5,610.17 5,610.17 5,606.20 5,608.39 0.0K
10:22 5,609.77 5,618.57 5,609.77 5,615.72 0.0K
10:23 5,615.33 5,615.66 5,610.97 5,611.75 0.0K
10:24 5,611.51 5,611.51 5,602.56 5,602.56 0.0K
10:25 5,601.08 5,604.16 5,599.72 5,604.16 0.0K
10:26 5,604.18 5,604.41 5,599.44 5,604.41 0.0K
10:27 5,604.69 5,604.77 5,593.40 5,594.83 0.0K
10:28 5,595.93 5,596.28 5,594.66 5,595.06 0.0K
10:29 5,595.64 5,595.64 5,591.12 5,592.19 0.0K
10:30 5,592.24 5,596.57 5,577.93 5,578.56 0.0K
10:31 5,577.86 5,580.66 5,565.35 5,576.89 0.0K
10:32 5,576.61 5,586.63 5,576.61 5,583.88 0.0K
10:33 5,585.92 5,587.64 5,582.21 5,587.28 0.0K
10:34 5,586.29 5,587.23 5,580.42 5,582.54 0.0K
10:35 5,581.98 5,581.98 5,575.82 5,576.16 0.0K
10:36 5,576.74 5,577.42 5,574.00 5,576.14 0.0K
10:37 5,575.92 5,578.96 5,568.62 5,573.25 0.0K
10:38 5,572.85 5,574.96 5,567.84 5,568.47 0.0K
10:39 5,567.13 5,576.14 5,566.61 5,574.57 0.0K
10:40 5,574.28 5,587.92 5,573.33 5,587.92 0.0K
10:41 5,588.16 5,597.30 5,586.87 5,596.49 0.0K
10:42 5,596.20 5,598.66 5,593.08 5,593.64 0.0K
10:43 5,596.56 5,601.51 5,593.27 5,593.27 0.0K
10:44 5,594.64 5,599.38 5,594.19 5,599.23 0.0K
10:45 5,598.79 5,599.87 5,594.81 5,599.87 0.0K
10:46 5,599.22 5,601.31 5,597.82 5,600.33 0.0K
10:47 5,598.89 5,601.08 5,597.06 5,597.16 0.0K
10:48 5,597.17 5,598.29 5,595.24 5,598.29 0.0K
10:49 5,597.32 5,599.10 5,594.55 5,598.37 0.0K
10:50 5,598.30 5,603.38 5,596.72 5,596.89 0.0K
10:51 5,596.55 5,600.05 5,587.86 5,587.86 0.0K
10:52 5,587.83 5,590.17 5,582.91 5,582.91 0.0K
10:53 5,583.10 5,585.41 5,583.10 5,584.39 0.0K
10:54 5,585.21 5,590.61 5,585.21 5,589.29 0.0K
10:55 5,590.28 5,590.48 5,584.08 5,585.54 0.0K
10:56 5,584.18 5,586.11 5,581.96 5,581.96 0.0K
10:57 5,582.14 5,583.54 5,578.08 5,583.54 0.0K
10:58 5,585.03 5,585.03 5,582.04 5,583.34 0.0K
10:59 5,582.65 5,582.65 5,577.67 5,578.17 0.0K
11:00 5,579.04 5,584.14 5,576.82 5,584.14 0.0K
11:01 5,585.55 5,586.10 5,581.05 5,581.08 0.0K
11:02 5,581.47 5,583.78 5,579.31 5,579.87 0.0K
11:03 5,579.01 5,579.34 5,574.96 5,577.69 0.0K
11:04 5,578.52 5,579.33 5,573.96 5,579.33 0.0K
11:05 5,579.40 5,587.61 5,578.82 5,586.45 0.0K
11:06 5,586.71 5,607.63 5,586.71 5,607.63 0.0K
11:07 5,606.83 5,616.02 5,606.83 5,607.80 0.0K
11:08 5,608.89 5,613.71 5,608.89 5,612.98 0.0K
11:09 5,612.25 5,612.25 5,606.48 5,606.48 0.0K
11:10 5,605.91 5,610.80 5,603.14 5,610.80 0.0K
11:11 5,611.06 5,614.22 5,611.06 5,613.79 0.0K
11:12 5,613.57 5,616.73 5,612.06 5,615.89 0.0K
11:13 5,615.41 5,616.64 5,612.86 5,612.86 0.0K
11:14 5,614.30 5,616.84 5,614.30 5,616.84 0.0K
11:15 5,617.73 5,617.73 5,609.44 5,609.44 0.0K
11:16 5,608.99 5,609.66 5,606.08 5,606.36 0.0K
11:17 5,606.38 5,615.38 5,606.38 5,615.38 0.0K
11:18 5,615.60 5,624.60 5,615.20 5,622.12 0.0K
11:19 5,621.28 5,621.28 5,616.47 5,619.20 0.0K
11:20 5,620.09 5,620.09 5,611.88 5,611.88 0.0K
11:21 5,612.71 5,612.71 5,605.92 5,605.92 0.0K
11:22 5,606.27 5,607.37 5,604.48 5,605.17 0.0K
11:23 5,604.93 5,610.39 5,604.93 5,609.07 0.0K
11:24 5,609.29 5,610.10 5,607.33 5,609.65 0.0K
11:25 5,610.08 5,610.08 5,606.02 5,606.15 0.0K
11:26 5,605.74 5,607.23 5,603.69 5,603.69 0.0K
11:27 5,603.39 5,604.48 5,596.59 5,596.59 0.0K
11:28 5,595.64 5,595.64 5,591.32 5,591.32 0.0K
11:29 5,591.04 5,591.04 5,586.72 5,588.81 0.0K
11:30 5,591.53 5,597.53 5,589.97 5,597.53 0.0K
11:31 5,597.55 5,605.89 5,597.55 5,604.69 0.0K
11:32 5,605.88 5,607.09 5,604.34 5,605.93 0.0K
11:33 5,606.93 5,607.63 5,604.30 5,606.73 0.0K
11:34 5,607.04 5,608.46 5,604.93 5,604.93 0.0K
11:35 5,604.06 5,604.06 5,597.03 5,597.03 0.0K
11:36 5,598.36 5,599.92 5,596.12 5,598.22 0.0K
11:37 5,599.39 5,613.64 5,598.54 5,613.64 0.0K
11:38 5,615.32 5,615.62 5,605.00 5,605.10 0.0K
11:39 5,604.31 5,609.78 5,604.31 5,608.09 0.0K
11:40 5,609.39 5,610.16 5,608.34 5,608.44 0.0K
11:41 5,610.80 5,610.80 5,604.85 5,604.85 0.0K
11:42 5,604.35 5,604.35 5,597.94 5,598.18 0.0K
11:43 5,598.01 5,598.76 5,596.71 5,598.02 0.0K
11:44 5,598.09 5,599.00 5,594.39 5,595.77 0.0K
11:45 5,595.95 5,597.36 5,593.85 5,593.85 0.0K
11:46 5,592.69 5,595.20 5,589.56 5,595.20 0.0K
11:47 5,594.89 5,596.28 5,592.71 5,596.28 0.0K
11:48 5,597.32 5,602.30 5,597.32 5,601.88 0.0K
11:49 5,600.61 5,600.61 5,589.53 5,590.12 0.0K
11:50 5,590.75 5,590.75 5,587.35 5,588.95 0.0K
11:51 5,587.65 5,602.21 5,587.65 5,602.21 0.0K
11:52 5,601.87 5,606.60 5,597.70 5,597.70 0.0K
11:53 5,597.56 5,597.56 5,589.18 5,589.69 0.0K
11:54 5,589.42 5,589.85 5,587.79 5,588.47 0.0K
11:55 5,588.30 5,596.85 5,588.07 5,595.31 0.0K
11:56 5,597.21 5,598.64 5,594.86 5,594.86 0.0K
11:57 5,594.67 5,595.09 5,590.63 5,590.63 0.0K
11:58 5,590.11 5,590.11 5,587.46 5,587.46 0.0K
11:59 5,588.84 5,588.84 5,586.34 5,587.36 0.0K
12:00 5,594.15 5,599.15 5,594.15 5,594.47 0.0K
12:01 5,592.57 5,594.70 5,591.06 5,592.04 0.0K
12:02 5,593.75 5,596.59 5,591.40 5,591.99 0.0K
12:03 5,591.79 5,592.28 5,588.72 5,590.82 0.0K
12:04 5,592.03 5,592.03 5,585.43 5,585.43 0.0K
12:05 5,585.21 5,611.21 5,583.80 5,608.79 0.0K
12:06 5,611.50 5,611.50 5,603.24 5,603.24 0.0K
12:07 5,603.44 5,616.49 5,603.44 5,614.89 0.0K
12:08 5,615.33 5,623.51 5,614.43 5,621.66 0.0K
12:09 5,620.07 5,622.42 5,617.51 5,617.72 0.0K
12:10 5,617.90 5,617.90 5,610.46 5,610.79 0.0K
12:11 5,608.62 5,613.04 5,606.57 5,611.85 0.0K
12:12 5,608.92 5,608.92 5,596.29 5,597.71 0.0K
12:13 5,594.19 5,607.50 5,590.47 5,603.30 0.0K
12:14 5,602.79 5,611.71 5,602.79 5,610.63 0.0K
12:15 5,612.53 5,612.53 5,604.36 5,610.75 0.0K
12:16 5,615.07 5,618.30 5,613.85 5,618.23 0.0K
12:17 5,619.72 5,619.72 5,613.73 5,613.73 0.0K
12:18 5,614.59 5,616.01 5,611.56 5,616.01 0.0K
12:19 5,617.32 5,629.05 5,617.32 5,628.04 0.0K
12:20 5,625.68 5,625.68 5,619.32 5,619.32 0.0K
12:21 5,619.87 5,627.63 5,619.87 5,626.62 0.0K
12:22 5,627.21 5,627.21 5,621.46 5,621.46 0.0K
12:23 5,621.16 5,623.04 5,619.91 5,621.65 0.0K
12:24 5,622.32 5,622.96 5,620.13 5,621.76 0.0K
12:25 5,620.57 5,626.39 5,620.57 5,624.60 0.0K
12:26 5,624.55 5,624.73 5,619.72 5,624.73 0.0K
12:27 5,625.35 5,627.07 5,624.56 5,624.72 0.0K
12:28 5,624.93 5,628.57 5,624.93 5,627.54 0.0K
12:29 5,627.28 5,630.99 5,625.87 5,626.12 0.0K
12:30 5,626.08 5,626.08 5,621.47 5,621.55 0.0K
12:31 5,621.33 5,622.33 5,619.26 5,622.03 0.0K
12:32 5,624.25 5,624.25 5,619.55 5,622.58 0.0K
12:33 5,621.65 5,630.55 5,621.65 5,630.44 0.0K
12:34 5,630.98 5,632.78 5,629.72 5,629.81 0.0K
12:35 5,630.64 5,636.27 5,630.64 5,634.90 0.0K
12:36 5,635.29 5,637.48 5,629.61 5,629.61 0.0K
12:37 5,629.08 5,629.08 5,623.48 5,626.23 0.0K
12:38 5,626.25 5,626.69 5,622.60 5,624.27 0.0K
12:39 5,625.78 5,626.26 5,619.24 5,619.24 0.0K
12:40 5,620.65 5,621.54 5,617.96 5,619.49 0.0K
12:41 5,620.91 5,623.41 5,618.23 5,618.23 0.0K
12:42 5,617.78 5,618.13 5,614.58 5,614.58 0.0K
12:43 5,615.19 5,616.77 5,605.93 5,607.32 0.0K
12:44 5,605.63 5,605.63 5,600.83 5,602.97 0.0K
12:45 5,602.88 5,602.88 5,599.80 5,599.94 0.0K
12:46 5,600.93 5,612.96 5,600.93 5,612.96 0.0K
12:47 5,613.44 5,615.16 5,613.05 5,614.49 0.0K
12:48 5,613.96 5,615.18 5,608.55 5,608.55 0.0K
12:49 5,607.87 5,614.87 5,606.73 5,614.85 0.0K
12:50 5,615.27 5,621.84 5,615.27 5,621.62 0.0K
12:51 5,622.25 5,622.80 5,618.96 5,619.09 0.0K
12:52 5,618.41 5,626.76 5,616.77 5,626.37 0.0K
12:53 5,626.52 5,629.23 5,624.89 5,627.64 0.0K
12:54 5,627.85 5,627.85 5,626.56 5,626.99 0.0K
12:55 5,626.97 5,630.27 5,625.29 5,628.76 0.0K
12:56 5,629.93 5,635.25 5,629.93 5,631.28 0.0K
12:57 5,631.11 5,631.35 5,627.73 5,628.37 0.0K
12:58 5,628.82 5,633.87 5,628.63 5,633.87 0.0K
12:59 5,633.34 5,633.34 5,628.55 5,629.37 0.0K
13:00 5,628.85 5,633.45 5,626.78 5,633.25 0.0K
13:01 5,632.92 5,634.89 5,630.31 5,633.38 0.0K
13:02 5,632.78 5,633.79 5,630.87 5,630.87 0.0K
13:03 5,631.77 5,631.77 5,626.96 5,626.96 0.0K
13:04 5,625.70 5,627.44 5,623.39 5,627.44 0.0K
13:05 5,628.25 5,629.67 5,625.08 5,625.76 0.0K
13:06 5,625.13 5,625.28 5,621.33 5,621.33 0.0K
13:07 5,624.28 5,625.70 5,623.75 5,625.70 0.0K
13:08 5,625.31 5,627.45 5,623.38 5,627.45 0.0K
13:09 5,627.57 5,629.39 5,625.62 5,625.62 0.0K
13:10 5,625.47 5,626.03 5,621.77 5,625.00 0.0K
13:11 5,623.32 5,623.32 5,617.43 5,617.88 0.0K
13:12 5,617.74 5,620.06 5,617.13 5,617.29 0.0K
13:13 5,616.96 5,619.21 5,616.96 5,619.09 0.0K
13:14 5,619.51 5,619.51 5,615.37 5,616.72 0.0K
13:15 5,617.17 5,620.11 5,615.79 5,619.83 0.0K
13:16 5,618.16 5,618.16 5,612.71 5,612.71 0.0K
13:17 5,612.78 5,613.47 5,611.38 5,611.38 0.0K
13:18 5,612.35 5,612.35 5,608.25 5,608.86 0.0K
13:19 5,607.94 5,611.41 5,607.94 5,610.55 0.0K
13:20 5,609.18 5,609.18 5,605.13 5,605.32 0.0K
13:21 5,604.40 5,606.13 5,601.49 5,606.13 0.0K
13:22 5,605.53 5,605.53 5,601.84 5,603.84 0.0K
13:23 5,603.68 5,604.84 5,601.29 5,601.75 0.0K
13:24 5,601.27 5,603.61 5,600.28 5,603.18 0.0K
13:25 5,603.15 5,609.02 5,603.15 5,608.48 0.0K
13:26 5,607.37 5,607.37 5,600.67 5,600.67 0.0K
13:27 5,600.69 5,603.31 5,600.15 5,603.31 0.0K
13:28 5,603.18 5,605.09 5,601.82 5,603.12 0.0K
13:29 5,601.39 5,601.39 5,597.14 5,597.14 0.0K
13:30 5,597.53 5,603.13 5,597.53 5,600.03 0.0K
13:31 5,599.96 5,606.24 5,599.96 5,605.77 0.0K
13:32 5,606.07 5,607.58 5,605.07 5,606.45 0.0K
13:33 5,607.46 5,611.69 5,606.18 5,611.69 0.0K
13:34 5,611.65 5,612.77 5,611.09 5,611.58 0.0K
13:35 5,611.14 5,614.16 5,609.17 5,609.47 0.0K
13:36 5,609.56 5,613.75 5,609.56 5,611.85 0.0K
13:37 5,614.23 5,615.10 5,611.73 5,611.98 0.0K
13:38 5,612.88 5,615.95 5,612.88 5,615.29 0.0K
13:39 5,614.28 5,617.67 5,612.42 5,617.09 0.0K
13:40 5,617.58 5,618.67 5,612.87 5,613.51 0.0K
13:41 5,613.79 5,613.79 5,608.62 5,608.62 0.0K
13:42 5,607.85 5,607.85 5,601.85 5,602.92 0.0K
13:43 5,602.60 5,607.12 5,602.10 5,607.12 0.0K
13:44 5,607.55 5,612.57 5,607.14 5,611.73 0.0K
13:45 5,611.32 5,615.21 5,611.32 5,615.21 0.0K
13:46 5,616.43 5,623.62 5,616.43 5,623.62 0.0K
13:47 5,623.64 5,630.21 5,623.64 5,629.26 0.0K
13:48 5,628.88 5,629.51 5,623.82 5,624.53 0.0K
13:49 5,625.48 5,625.48 5,618.76 5,619.53 0.0K
13:50 5,620.11 5,623.11 5,619.14 5,621.40 0.0K
13:51 5,621.73 5,625.07 5,621.25 5,625.04 0.0K
13:52 5,625.43 5,628.54 5,623.74 5,627.87 0.0K
13:53 5,628.22 5,629.92 5,623.80 5,629.92 0.0K
13:54 5,630.06 5,630.81 5,626.52 5,626.52 0.0K
13:55 5,626.26 5,634.84 5,626.26 5,632.84 0.0K
13:56 5,633.90 5,634.16 5,627.53 5,627.53 0.0K
13:57 5,627.29 5,628.69 5,626.68 5,626.68 0.0K
13:58 5,626.85 5,626.85 5,624.57 5,625.38 0.0K
13:59 5,625.35 5,625.35 5,623.33 5,623.33 0.0K
14:00 5,623.72 5,625.95 5,621.20 5,625.91 0.0K
14:01 5,624.30 5,628.18 5,624.18 5,628.24 0.0K
14:02 5,627.54 5,627.54 5,623.79 5,626.13 0.0K
14:03 5,625.65 5,626.30 5,623.79 5,626.30 0.0K
14:04 5,626.38 5,635.67 5,625.99 5,635.67 0.0K
14:05 5,634.76 5,638.14 5,634.76 5,637.33 0.0K
14:06 5,636.91 5,636.91 5,633.14 5,636.80 0.0K
14:07 5,634.04 5,636.86 5,633.49 5,635.20 0.0K
14:08 5,634.68 5,640.89 5,634.68 5,640.89 0.0K
14:09 5,640.38 5,640.38 5,636.88 5,638.37 0.0K
14:10 5,639.12 5,641.66 5,638.39 5,641.00 0.0K
14:11 5,639.90 5,644.02 5,638.60 5,638.60 0.0K
14:12 5,639.60 5,641.06 5,634.71 5,634.71 0.0K
14:13 5,634.10 5,634.10 5,630.92 5,633.35 0.0K
14:14 5,631.35 5,631.35 5,629.30 5,629.45 0.0K
14:15 5,629.50 5,632.20 5,628.78 5,630.50 0.0K
14:16 5,630.19 5,630.19 5,627.03 5,627.03 0.0K
14:17 5,628.14 5,635.97 5,628.14 5,635.97 0.0K
14:18 5,637.13 5,637.13 5,634.51 5,634.85 0.0K
14:19 5,634.63 5,640.83 5,634.63 5,640.09 0.0K
14:20 5,639.48 5,643.63 5,638.86 5,643.63 0.0K
14:21 5,645.21 5,645.21 5,643.45 5,644.12 0.0K
14:22 5,644.43 5,646.06 5,643.27 5,644.79 0.0K
14:23 5,644.88 5,646.89 5,644.47 5,645.41 0.0K
14:24 5,645.29 5,646.72 5,643.77 5,644.35 0.0K
14:25 5,644.44 5,648.34 5,643.73 5,646.02 0.0K
14:26 5,645.23 5,645.23 5,637.15 5,637.47 0.0K
14:27 5,636.53 5,638.89 5,636.03 5,637.68 0.0K
14:28 5,637.68 5,639.83 5,637.45 5,639.34 0.0K
14:29 5,639.41 5,639.41 5,633.54 5,634.62 0.0K
14:30 5,636.79 5,640.84 5,636.00 5,638.64 0.0K
14:31 5,638.03 5,644.56 5,638.03 5,644.56 0.0K
14:32 5,646.51 5,646.51 5,643.39 5,644.09 0.0K
14:33 5,643.99 5,644.52 5,642.50 5,642.97 0.0K
14:34 5,643.04 5,643.04 5,636.00 5,636.12 0.0K
14:35 5,635.56 5,639.57 5,635.39 5,639.57 0.0K
14:36 5,640.16 5,640.16 5,633.62 5,633.62 0.0K
14:37 5,634.06 5,637.79 5,634.06 5,635.72 0.0K
14:38 5,635.91 5,637.64 5,635.62 5,637.45 0.0K
14:39 5,638.32 5,640.02 5,638.32 5,640.02 0.0K
14:40 5,640.32 5,640.45 5,635.92 5,635.88 0.0K
14:41 5,634.76 5,636.29 5,632.89 5,636.07 0.0K
14:42 5,635.56 5,635.56 5,633.06 5,634.86 0.0K
14:43 5,633.80 5,636.06 5,632.92 5,636.06 0.0K
14:44 5,635.82 5,637.54 5,633.69 5,637.48 0.0K
14:45 5,637.11 5,638.29 5,635.40 5,635.40 0.0K
14:46 5,640.71 5,642.62 5,628.21 5,635.75 0.0K
14:47 5,636.38 5,637.97 5,630.49 5,630.73 0.0K
14:48 5,629.02 5,629.93 5,623.11 5,629.29 0.0K
14:49 5,631.91 5,632.39 5,624.69 5,624.69 0.0K
14:50 5,624.65 5,624.65 5,615.75 5,615.75 0.0K
14:51 5,615.92 5,621.59 5,615.92 5,621.59 0.0K
14:52 5,621.84 5,629.29 5,621.84 5,628.78 0.0K
14:53 5,629.90 5,632.48 5,629.36 5,631.65 0.0K
14:54 5,630.28 5,633.16 5,623.67 5,623.67 0.0K
14:55 5,623.33 5,623.33 5,620.21 5,622.49 0.0K
14:56 5,620.55 5,620.55 5,616.83 5,616.83 0.0K
14:57 5,617.35 5,619.59 5,615.33 5,618.28 0.0K
14:58 5,617.58 5,620.05 5,613.37 5,614.38 0.0K
14:59 5,615.51 5,616.26 5,610.10 5,610.27 0.0K
15:00 5,610.08 5,612.76 5,607.86 5,610.79 0.0K
15:01 5,610.69 5,610.69 5,605.11 5,605.11 0.0K
15:02 5,607.11 5,608.48 5,605.52 5,608.43 0.0K
15:03 5,608.41 5,610.37 5,606.28 5,609.11 0.0K
15:04 5,611.62 5,611.82 5,610.12 5,611.78 0.0K
15:05 5,610.81 5,610.94 5,606.96 5,607.78 0.0K
15:06 5,608.36 5,611.75 5,608.01 5,611.21 0.0K
15:07 5,611.09 5,614.15 5,610.31 5,611.36 0.0K
15:08 5,610.59 5,610.59 5,607.65 5,609.77 0.0K
15:09 5,610.24 5,611.35 5,608.34 5,611.35 0.0K
15:10 5,611.89 5,613.22 5,607.91 5,609.00 0.0K
15:11 5,607.57 5,608.98 5,607.03 5,607.03 0.0K
15:12 5,605.07 5,605.07 5,601.24 5,603.10 0.0K
15:13 5,601.85 5,602.18 5,600.43 5,601.19 0.0K
15:14 5,601.38 5,601.38 5,594.20 5,597.28 0.0K
15:15 5,597.41 5,598.32 5,593.43 5,598.32 0.0K
15:16 5,599.59 5,599.59 5,593.86 5,594.15 0.0K
15:17 5,593.53 5,597.42 5,592.33 5,597.42 0.0K
15:18 5,596.06 5,597.67 5,594.84 5,595.46 0.0K
15:19 5,595.33 5,600.90 5,595.33 5,600.62 0.0K
15:20 5,600.58 5,600.91 5,594.38 5,594.38 0.0K
15:21 5,593.84 5,593.84 5,589.03 5,589.04 0.0K
15:22 5,589.01 5,595.44 5,588.64 5,594.60 0.0K
15:23 5,595.07 5,605.45 5,595.07 5,605.45 0.0K
15:24 5,605.24 5,606.55 5,602.57 5,603.63 0.0K
15:25 5,602.34 5,602.34 5,597.31 5,599.68 0.0K
15:26 5,600.21 5,606.25 5,600.21 5,606.23 0.0K
15:27 5,606.09 5,607.99 5,606.09 5,607.59 0.0K
15:28 5,607.41 5,609.20 5,603.24 5,603.24 0.0K
15:29 5,602.97 5,602.97 5,596.58 5,597.40 0.0K
15:30 5,595.52 5,607.77 5,595.52 5,606.76 0.0K
15:31 5,605.74 5,610.11 5,605.74 5,608.55 0.0K
15:32 5,609.21 5,609.93 5,604.58 5,606.09 0.0K
15:33 5,603.78 5,606.44 5,602.15 5,604.27 0.0K
15:34 5,603.45 5,605.27 5,602.69 5,604.51 0.0K
15:35 5,605.37 5,608.61 5,604.53 5,605.47 0.0K
15:36 5,606.36 5,608.74 5,606.04 5,607.21 0.0K
15:37 5,608.25 5,609.38 5,603.33 5,604.31 0.0K
15:38 5,604.04 5,606.25 5,603.19 5,606.07 0.0K
15:39 5,606.46 5,609.51 5,606.40 5,606.82 0.0K
15:40 5,605.87 5,605.87 5,598.92 5,599.11 0.0K
15:41 5,598.89 5,602.44 5,596.47 5,602.44 0.0K
15:42 5,602.69 5,610.99 5,602.69 5,609.67 0.0K
15:43 5,609.69 5,609.69 5,602.99 5,605.09 0.0K
15:44 5,603.23 5,605.84 5,601.61 5,605.28 0.0K
15:45 5,605.38 5,606.14 5,599.13 5,599.41 0.0K
15:46 5,599.79 5,599.79 5,594.02 5,594.02 0.0K
15:47 5,594.13 5,594.13 5,590.41 5,590.83 0.0K
15:48 5,592.22 5,592.22 5,587.59 5,589.33 0.0K
15:49 5,588.95 5,591.92 5,587.28 5,589.21 0.0K
15:50 5,582.97 5,584.54 5,580.43 5,580.43 0.0K
15:51 5,583.17 5,583.17 5,579.12 5,580.66 0.0K
15:52 5,581.97 5,585.86 5,581.97 5,584.09 0.0K
15:53 5,582.50 5,582.50 5,578.60 5,581.20 0.0K
15:54 5,583.25 5,596.60 5,583.25 5,596.60 0.0K
15:55 5,603.16 5,603.16 5,592.19 5,592.36 0.0K
15:56 5,592.51 5,592.51 5,587.07 5,590.01 0.0K
15:57 5,590.26 5,593.70 5,589.61 5,590.92 0.0K
15:58 5,591.40 5,592.06 5,588.41 5,590.37 0.0K
15:59 5,594.08 5,598.61 5,594.08 5,597.00 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