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 6,251.06 6,251.06 6,240.85 6,241.78 0.0K
09:31 6,243.20 6,246.90 6,241.87 6,242.28 0.0K
09:32 6,242.19 6,246.27 6,239.63 6,245.04 0.0K
09:33 6,246.39 6,250.77 6,243.61 6,245.44 0.0K
09:34 6,246.58 6,246.58 6,236.13 6,238.42 0.0K
09:35 6,239.14 6,240.86 6,229.94 6,236.06 0.0K
09:36 6,236.88 6,238.65 6,222.11 6,222.11 0.0K
09:37 6,221.07 6,224.51 6,218.99 6,224.51 0.0K
09:38 6,227.81 6,236.59 6,227.81 6,234.83 0.0K
09:39 6,237.26 6,242.92 6,236.27 6,242.77 0.0K
09:40 6,243.28 6,250.97 6,243.28 6,249.12 0.0K
09:41 6,249.86 6,253.20 6,247.05 6,247.74 0.0K
09:42 6,249.62 6,251.59 6,242.38 6,242.38 0.0K
09:43 6,243.26 6,246.08 6,240.09 6,245.26 0.0K
09:44 6,245.08 6,246.02 6,240.99 6,246.02 0.0K
09:45 6,248.21 6,251.11 6,248.21 6,248.97 0.0K
09:46 6,247.64 6,250.61 6,240.82 6,249.16 0.0K
09:47 6,249.87 6,249.87 6,239.21 6,239.21 0.0K
09:48 6,239.19 6,239.19 6,227.83 6,232.31 0.0K
09:49 6,232.31 6,232.31 6,226.92 6,231.23 0.0K
09:50 6,231.35 6,241.23 6,231.35 6,241.23 0.0K
09:51 6,240.94 6,243.32 6,227.43 6,228.98 0.0K
09:52 6,228.56 6,231.94 6,224.56 6,230.62 0.0K
09:53 6,228.43 6,239.79 6,225.72 6,239.29 0.0K
09:54 6,239.84 6,245.03 6,239.84 6,242.83 0.0K
09:55 6,244.03 6,249.11 6,241.23 6,249.11 0.0K
09:56 6,250.44 6,251.18 6,245.64 6,245.64 0.0K
09:57 6,243.49 6,243.49 6,238.77 6,241.29 0.0K
09:58 6,242.97 6,244.84 6,240.33 6,242.64 0.0K
09:59 6,241.84 6,247.50 6,240.74 6,247.14 0.0K
10:00 6,247.59 6,247.59 6,242.20 6,243.54 0.0K
10:01 6,244.08 6,246.20 6,239.64 6,244.27 0.0K
10:02 6,244.78 6,255.32 6,244.78 6,254.04 0.0K
10:03 6,253.55 6,263.86 6,253.55 6,262.66 0.0K
10:04 6,264.22 6,265.56 6,257.76 6,259.91 0.0K
10:05 6,260.76 6,267.70 6,260.76 6,266.25 0.0K
10:06 6,266.18 6,270.26 6,260.65 6,267.40 0.0K
10:07 6,267.72 6,268.33 6,266.31 6,267.22 0.0K
10:08 6,266.16 6,268.03 6,264.07 6,267.74 0.0K
10:09 6,266.85 6,268.92 6,264.65 6,268.28 0.0K
10:10 6,267.48 6,274.84 6,267.23 6,273.40 0.0K
10:11 6,274.94 6,277.06 6,273.49 6,273.56 0.0K
10:12 6,272.72 6,273.70 6,266.92 6,267.69 0.0K
10:13 6,268.36 6,273.36 6,268.36 6,272.68 0.0K
10:14 6,272.95 6,277.06 6,272.95 6,277.06 0.0K
10:15 6,278.89 6,278.89 6,276.54 6,277.82 0.0K
10:16 6,277.55 6,283.03 6,277.55 6,283.03 0.0K
10:17 6,283.96 6,285.50 6,281.74 6,281.74 0.0K
10:18 6,282.02 6,282.54 6,278.77 6,279.40 0.0K
10:19 6,279.97 6,279.97 6,274.39 6,274.39 0.0K
10:20 6,273.55 6,273.55 6,265.98 6,270.45 0.0K
10:21 6,269.90 6,273.04 6,269.13 6,270.20 0.0K
10:22 6,270.38 6,272.20 6,269.38 6,269.74 0.0K
10:23 6,270.28 6,270.28 6,265.10 6,268.18 0.0K
10:24 6,268.23 6,275.21 6,266.23 6,273.79 0.0K
10:25 6,274.36 6,277.22 6,272.98 6,277.22 0.0K
10:26 6,278.53 6,281.49 6,278.17 6,280.48 0.0K
10:27 6,280.03 6,282.05 6,278.69 6,280.55 0.0K
10:28 6,281.44 6,287.31 6,281.04 6,286.71 0.0K
10:29 6,288.56 6,288.85 6,287.01 6,288.79 0.0K
10:30 6,289.33 6,289.33 6,284.91 6,285.76 0.0K
10:31 6,285.04 6,285.04 6,277.38 6,277.38 0.0K
10:32 6,276.98 6,282.19 6,276.02 6,282.19 0.0K
10:33 6,282.20 6,282.20 6,273.83 6,276.46 0.0K
10:34 6,276.13 6,284.21 6,276.13 6,284.21 0.0K
10:35 6,283.53 6,284.24 6,280.43 6,280.43 0.0K
10:36 6,282.38 6,282.38 6,278.30 6,278.30 0.0K
10:37 6,277.94 6,278.39 6,275.37 6,275.65 0.0K
10:38 6,274.04 6,275.59 6,272.50 6,275.15 0.0K
10:39 6,273.52 6,280.45 6,272.22 6,280.45 0.0K
10:40 6,280.08 6,281.35 6,277.02 6,277.51 0.0K
10:41 6,278.27 6,278.27 6,267.93 6,267.93 0.0K
10:42 6,267.84 6,271.23 6,267.84 6,270.53 0.0K
10:43 6,270.02 6,271.69 6,268.59 6,270.38 0.0K
10:44 6,270.84 6,275.54 6,270.84 6,273.38 0.0K
10:45 6,273.30 6,275.05 6,270.36 6,274.21 0.0K
10:46 6,273.37 6,278.06 6,272.48 6,278.06 0.0K
10:47 6,277.83 6,278.15 6,274.51 6,276.76 0.0K
10:48 6,277.17 6,277.99 6,273.93 6,273.93 0.0K
10:49 6,274.75 6,277.90 6,274.24 6,276.98 0.0K
10:50 6,274.13 6,277.15 6,272.76 6,276.29 0.0K
10:51 6,276.65 6,276.78 6,272.50 6,273.60 0.0K
10:52 6,273.85 6,276.33 6,271.02 6,271.26 0.0K
10:53 6,271.59 6,271.59 6,266.84 6,269.38 0.0K
10:54 6,271.82 6,276.77 6,271.82 6,273.74 0.0K
10:55 6,273.41 6,276.82 6,273.41 6,274.25 0.0K
10:56 6,274.08 6,274.73 6,271.33 6,271.99 0.0K
10:57 6,271.24 6,271.42 6,269.04 6,270.23 0.0K
10:58 6,270.34 6,272.37 6,269.71 6,271.95 0.0K
10:59 6,271.90 6,278.11 6,271.90 6,277.49 0.0K
11:00 6,277.17 6,280.00 6,276.35 6,279.64 0.0K
11:01 6,280.68 6,282.10 6,280.20 6,281.33 0.0K
11:02 6,281.17 6,281.74 6,277.59 6,279.39 0.0K
11:03 6,279.59 6,279.59 6,275.52 6,276.27 0.0K
11:04 6,276.54 6,276.91 6,274.81 6,276.91 0.0K
11:05 6,277.92 6,278.60 6,275.72 6,278.60 0.0K
11:06 6,278.62 6,282.67 6,278.62 6,282.67 0.0K
11:07 6,282.85 6,283.36 6,281.83 6,283.19 0.0K
11:08 6,283.28 6,284.45 6,279.14 6,281.52 0.0K
11:09 6,281.77 6,282.59 6,278.78 6,278.78 0.0K
11:10 6,278.33 6,278.33 6,275.79 6,277.35 0.0K
11:11 6,277.67 6,277.89 6,276.70 6,276.85 0.0K
11:12 6,278.83 6,282.20 6,278.83 6,280.64 0.0K
11:13 6,281.40 6,282.86 6,278.04 6,279.28 0.0K
11:14 6,281.29 6,283.17 6,280.85 6,283.17 0.0K
11:15 6,282.63 6,288.11 6,282.50 6,288.03 0.0K
11:16 6,288.33 6,289.56 6,287.74 6,289.56 0.0K
11:17 6,288.96 6,291.50 6,288.96 6,291.50 0.0K
11:18 6,291.64 6,291.64 6,287.53 6,287.53 0.0K
11:19 6,287.67 6,288.06 6,285.15 6,285.20 0.0K
11:20 6,284.79 6,285.31 6,282.99 6,284.70 0.0K
11:21 6,285.11 6,285.36 6,280.79 6,281.32 0.0K
11:22 6,280.78 6,280.78 6,276.44 6,276.75 0.0K
11:23 6,277.58 6,277.92 6,274.73 6,277.66 0.0K
11:24 6,278.38 6,281.19 6,277.28 6,280.11 0.0K
11:25 6,278.19 6,279.53 6,276.65 6,276.65 0.0K
11:26 6,276.47 6,276.47 6,273.34 6,276.25 0.0K
11:27 6,276.12 6,276.12 6,273.30 6,275.57 0.0K
11:28 6,275.14 6,278.30 6,275.14 6,278.04 0.0K
11:29 6,277.31 6,277.31 6,274.17 6,274.51 0.0K
11:30 6,274.88 6,274.88 6,269.53 6,273.88 0.0K
11:31 6,273.92 6,283.26 6,273.92 6,282.99 0.0K
11:32 6,281.82 6,281.82 6,278.64 6,280.03 0.0K
11:33 6,280.22 6,280.71 6,279.33 6,280.32 0.0K
11:34 6,280.73 6,280.91 6,279.26 6,280.02 0.0K
11:35 6,280.70 6,281.52 6,278.73 6,278.73 0.0K
11:36 6,280.39 6,280.87 6,278.81 6,279.95 0.0K
11:37 6,280.96 6,280.96 6,278.11 6,278.19 0.0K
11:38 6,277.09 6,281.18 6,276.83 6,281.18 0.0K
11:39 6,282.74 6,283.48 6,280.10 6,280.10 0.0K
11:40 6,281.13 6,281.13 6,279.01 6,280.16 0.0K
11:41 6,280.27 6,280.66 6,279.41 6,280.66 0.0K
11:42 6,281.98 6,284.37 6,281.98 6,284.37 0.0K
11:43 6,284.67 6,284.85 6,283.37 6,284.35 0.0K
11:44 6,284.49 6,285.70 6,283.19 6,285.08 0.0K
11:45 6,285.82 6,286.05 6,284.10 6,285.81 0.0K
11:46 6,286.11 6,288.11 6,286.11 6,286.50 0.0K
11:47 6,287.09 6,287.32 6,284.29 6,284.29 0.0K
11:48 6,284.57 6,287.65 6,284.57 6,287.63 0.0K
11:49 6,287.94 6,288.38 6,286.93 6,287.31 0.0K
11:50 6,286.81 6,287.77 6,284.87 6,287.35 0.0K
11:51 6,288.19 6,288.70 6,284.44 6,284.69 0.0K
11:52 6,284.18 6,284.18 6,278.94 6,278.97 0.0K
11:53 6,280.57 6,285.10 6,280.57 6,284.03 0.0K
11:54 6,283.92 6,283.92 6,280.44 6,280.75 0.0K
11:55 6,281.44 6,284.91 6,281.44 6,284.82 0.0K
11:56 6,284.72 6,288.03 6,284.54 6,288.03 0.0K
11:57 6,287.91 6,288.03 6,285.90 6,287.79 0.0K
11:58 6,288.10 6,290.61 6,288.10 6,290.61 0.0K
11:59 6,291.94 6,292.71 6,290.44 6,290.44 0.0K
12:00 6,290.34 6,292.24 6,290.34 6,291.10 0.0K
12:01 6,291.38 6,303.65 6,291.38 6,294.13 0.0K
12:02 6,294.86 6,304.53 6,294.86 6,304.30 0.0K
12:03 6,304.92 6,309.29 6,304.51 6,304.51 0.0K
12:04 6,304.21 6,309.37 6,304.21 6,309.37 0.0K
12:05 6,309.31 6,313.13 6,308.55 6,312.75 0.0K
12:06 6,312.62 6,315.58 6,312.28 6,313.18 0.0K
12:07 6,310.32 6,310.32 6,303.16 6,303.16 0.0K
12:08 6,302.61 6,303.20 6,300.14 6,302.19 0.0K
12:09 6,302.45 6,302.45 6,295.77 6,298.28 0.0K
12:10 6,298.72 6,298.72 6,293.84 6,294.11 0.0K
12:11 6,295.27 6,304.46 6,295.27 6,303.57 0.0K
12:12 6,304.23 6,308.58 6,304.23 6,308.58 0.0K
12:13 6,306.73 6,306.73 6,303.36 6,304.69 0.0K
12:14 6,305.54 6,306.77 6,303.82 6,306.77 0.0K
12:15 6,306.89 6,306.89 6,303.60 6,305.55 0.0K
12:16 6,305.61 6,305.61 6,302.50 6,303.99 0.0K
12:17 6,303.30 6,306.99 6,302.95 6,306.85 0.0K
12:18 6,307.53 6,307.69 6,304.80 6,305.93 0.0K
12:19 6,306.32 6,307.13 6,305.62 6,305.62 0.0K
12:20 6,305.99 6,306.79 6,305.55 6,306.49 0.0K
12:21 6,307.29 6,307.29 6,304.88 6,305.97 0.0K
12:22 6,305.86 6,306.45 6,303.75 6,303.75 0.0K
12:23 6,304.39 6,304.39 6,301.62 6,302.35 0.0K
12:24 6,303.16 6,303.62 6,297.99 6,297.99 0.0K
12:25 6,298.40 6,301.60 6,298.27 6,301.50 0.0K
12:26 6,301.15 6,301.49 6,298.99 6,299.30 0.0K
12:27 6,299.56 6,300.08 6,297.98 6,298.20 0.0K
12:28 6,298.38 6,298.90 6,296.16 6,298.90 0.0K
12:29 6,298.73 6,298.73 6,294.33 6,294.56 0.0K
12:30 6,295.03 6,297.12 6,294.58 6,296.66 0.0K
12:31 6,295.95 6,298.00 6,294.84 6,297.51 0.0K
12:32 6,297.37 6,298.70 6,295.11 6,296.80 0.0K
12:33 6,296.80 6,297.15 6,294.84 6,296.12 0.0K
12:34 6,296.66 6,297.41 6,296.20 6,297.25 0.0K
12:35 6,297.27 6,298.60 6,296.28 6,298.25 0.0K
12:36 6,298.14 6,300.45 6,298.14 6,300.45 0.0K
12:37 6,300.80 6,305.31 6,300.63 6,305.12 0.0K
12:38 6,305.60 6,305.60 6,304.53 6,305.29 0.0K
12:39 6,305.28 6,306.19 6,304.98 6,305.78 0.0K
12:40 6,305.96 6,305.96 6,301.85 6,301.85 0.0K
12:41 6,300.85 6,302.58 6,299.98 6,301.88 0.0K
12:42 6,301.94 6,305.16 6,300.69 6,303.87 0.0K
12:43 6,303.57 6,306.60 6,303.57 6,306.60 0.0K
12:44 6,307.29 6,307.89 6,305.55 6,306.31 0.0K
12:45 6,306.58 6,307.11 6,305.06 6,305.74 0.0K
12:46 6,306.64 6,308.69 6,306.35 6,308.61 0.0K
12:47 6,309.21 6,310.40 6,308.81 6,309.27 0.0K
12:48 6,309.61 6,309.78 6,307.17 6,307.56 0.0K
12:49 6,307.74 6,307.74 6,302.94 6,302.94 0.0K
12:50 6,303.53 6,303.90 6,299.04 6,299.04 0.0K
12:51 6,299.08 6,301.09 6,298.53 6,301.09 0.0K
12:52 6,300.70 6,301.77 6,299.01 6,301.72 0.0K
12:53 6,301.27 6,303.69 6,301.27 6,303.21 0.0K
12:54 6,303.07 6,303.07 6,300.11 6,300.68 0.0K
12:55 6,300.02 6,300.66 6,297.37 6,299.98 0.0K
12:56 6,299.96 6,299.96 6,297.15 6,298.47 0.0K
12:57 6,299.21 6,299.27 6,297.01 6,297.01 0.0K
12:58 6,296.79 6,298.79 6,296.79 6,297.36 0.0K
12:59 6,297.15 6,298.47 6,296.86 6,297.09 0.0K
13:00 6,297.49 6,298.24 6,294.43 6,296.00 0.0K
13:01 6,294.98 6,296.02 6,293.04 6,293.04 0.0K
13:02 6,293.89 6,297.53 6,293.89 6,296.63 0.0K
13:03 6,296.90 6,297.86 6,296.90 6,297.42 0.0K
13:04 6,297.45 6,298.00 6,293.91 6,294.37 0.0K
13:05 6,293.47 6,295.06 6,289.74 6,290.54 0.0K
13:06 6,290.58 6,290.58 6,286.41 6,287.57 0.0K
13:07 6,287.58 6,290.25 6,286.57 6,286.57 0.0K
13:08 6,286.73 6,286.73 6,282.35 6,282.35 0.0K
13:09 6,282.50 6,283.48 6,282.50 6,282.59 0.0K
13:10 6,282.60 6,284.51 6,281.95 6,284.20 0.0K
13:11 6,283.48 6,283.74 6,279.79 6,280.70 0.0K
13:12 6,281.11 6,284.75 6,281.11 6,284.22 0.0K
13:13 6,284.41 6,286.03 6,283.38 6,285.00 0.0K
13:14 6,285.50 6,285.50 6,284.03 6,285.31 0.0K
13:15 6,286.01 6,287.37 6,286.01 6,286.85 0.0K
13:16 6,286.20 6,286.20 6,281.19 6,281.40 0.0K
13:17 6,280.09 6,281.43 6,279.91 6,280.66 0.0K
13:18 6,281.56 6,283.36 6,280.22 6,282.70 0.0K
13:19 6,282.52 6,284.20 6,282.08 6,283.58 0.0K
13:20 6,284.08 6,286.47 6,284.08 6,285.39 0.0K
13:21 6,286.33 6,291.18 6,286.33 6,291.18 0.0K
13:22 6,291.69 6,291.78 6,284.75 6,285.61 0.0K
13:23 6,285.65 6,286.64 6,281.34 6,281.75 0.0K
13:24 6,282.54 6,283.16 6,281.74 6,282.43 0.0K
13:25 6,283.95 6,285.55 6,283.72 6,284.45 0.0K
13:26 6,284.24 6,284.92 6,281.61 6,284.92 0.0K
13:27 6,284.58 6,286.68 6,284.34 6,286.68 0.0K
13:28 6,286.89 6,289.61 6,284.78 6,289.61 0.0K
13:29 6,289.72 6,289.72 6,285.98 6,285.98 0.0K
13:30 6,285.74 6,287.16 6,284.17 6,284.17 0.0K
13:31 6,284.37 6,286.31 6,283.59 6,286.31 0.0K
13:32 6,286.20 6,286.55 6,284.67 6,285.19 0.0K
13:33 6,285.39 6,286.08 6,284.14 6,284.88 0.0K
13:34 6,284.27 6,284.27 6,282.57 6,283.08 0.0K
13:35 6,283.65 6,286.07 6,282.93 6,286.07 0.0K
13:36 6,285.68 6,287.75 6,283.41 6,287.75 0.0K
13:37 6,289.05 6,289.16 6,287.54 6,288.37 0.0K
13:38 6,288.40 6,289.81 6,286.98 6,289.81 0.0K
13:39 6,289.67 6,291.25 6,289.67 6,291.17 0.0K
13:40 6,291.04 6,291.04 6,285.39 6,285.65 0.0K
13:41 6,285.80 6,289.56 6,285.80 6,289.11 0.0K
13:42 6,290.05 6,290.05 6,287.43 6,289.43 0.0K
13:43 6,289.80 6,290.33 6,288.38 6,288.73 0.0K
13:44 6,289.26 6,289.84 6,288.44 6,289.48 0.0K
13:45 6,289.72 6,292.60 6,289.72 6,291.71 0.0K
13:46 6,292.53 6,295.86 6,291.27 6,295.86 0.0K
13:47 6,296.00 6,297.30 6,293.65 6,295.41 0.0K
13:48 6,295.35 6,295.70 6,290.27 6,290.27 0.0K
13:49 6,290.13 6,291.24 6,289.03 6,289.03 0.0K
13:50 6,289.13 6,290.91 6,284.92 6,284.92 0.0K
13:51 6,284.18 6,290.55 6,284.18 6,286.84 0.0K
13:52 6,287.25 6,289.46 6,287.25 6,288.61 0.0K
13:53 6,289.10 6,293.16 6,289.10 6,293.22 0.0K
13:54 6,292.87 6,292.87 6,291.03 6,292.19 0.0K
13:55 6,292.38 6,292.46 6,289.91 6,289.91 0.0K
13:56 6,289.77 6,292.00 6,289.59 6,290.30 0.0K
13:57 6,290.32 6,291.85 6,290.32 6,290.34 0.0K
13:58 6,290.67 6,290.67 6,289.35 6,290.36 0.0K
13:59 6,290.13 6,291.74 6,289.93 6,291.61 0.0K
14:00 6,291.76 6,296.40 6,291.76 6,296.10 0.0K
14:01 6,296.09 6,296.86 6,295.55 6,295.66 0.0K
14:02 6,295.49 6,297.18 6,294.80 6,295.08 0.0K
14:03 6,294.85 6,296.82 6,294.85 6,296.82 0.0K
14:04 6,296.68 6,298.01 6,296.64 6,297.52 0.0K
14:05 6,297.87 6,298.57 6,297.22 6,298.57 0.0K
14:06 6,298.12 6,299.15 6,298.12 6,298.87 0.0K
14:07 6,299.12 6,299.12 6,297.05 6,297.46 0.0K
14:08 6,297.67 6,298.25 6,297.31 6,297.74 0.0K
14:09 6,297.54 6,297.79 6,296.39 6,297.16 0.0K
14:10 6,296.89 6,298.73 6,296.52 6,298.59 0.0K
14:11 6,298.20 6,300.64 6,298.20 6,300.39 0.0K
14:12 6,300.76 6,300.76 6,299.41 6,300.09 0.0K
14:13 6,300.22 6,300.94 6,299.21 6,299.21 0.0K
14:14 6,299.16 6,300.97 6,298.51 6,298.80 0.0K
14:15 6,298.61 6,298.61 6,296.13 6,298.24 0.0K
14:16 6,297.70 6,297.70 6,296.69 6,297.26 0.0K
14:17 6,296.80 6,298.42 6,296.80 6,297.86 0.0K
14:18 6,297.86 6,298.79 6,295.59 6,296.93 0.0K
14:19 6,296.89 6,297.67 6,295.94 6,296.86 0.0K
14:20 6,296.07 6,296.52 6,293.67 6,293.67 0.0K
14:21 6,293.59 6,295.89 6,292.56 6,295.01 0.0K
14:22 6,295.24 6,296.48 6,294.03 6,294.84 0.0K
14:23 6,294.87 6,295.18 6,293.85 6,295.00 0.0K
14:24 6,295.13 6,296.37 6,294.03 6,296.37 0.0K
14:25 6,296.27 6,296.27 6,295.39 6,296.12 0.0K
14:26 6,296.58 6,297.21 6,295.47 6,295.47 0.0K
14:27 6,295.48 6,296.87 6,295.48 6,296.18 0.0K
14:28 6,296.76 6,296.76 6,294.95 6,295.71 0.0K
14:29 6,295.49 6,296.36 6,294.34 6,294.34 0.0K
14:30 6,294.31 6,296.25 6,294.31 6,295.97 0.0K
14:31 6,295.84 6,296.70 6,295.08 6,296.14 0.0K
14:32 6,296.42 6,296.80 6,294.50 6,294.77 0.0K
14:33 6,295.31 6,296.88 6,295.31 6,296.53 0.0K
14:34 6,296.26 6,297.38 6,296.26 6,297.25 0.0K
14:35 6,297.33 6,297.45 6,296.79 6,297.20 0.0K
14:36 6,297.10 6,301.45 6,297.10 6,301.45 0.0K
14:37 6,301.24 6,302.52 6,300.03 6,302.53 0.0K
14:38 6,302.44 6,302.52 6,301.12 6,302.00 0.0K
14:39 6,301.89 6,301.89 6,299.84 6,300.36 0.0K
14:40 6,300.50 6,301.23 6,299.25 6,299.95 0.0K
14:41 6,298.77 6,300.05 6,298.29 6,300.05 0.0K
14:42 6,300.21 6,300.21 6,295.82 6,296.04 0.0K
14:43 6,295.71 6,298.29 6,295.71 6,297.67 0.0K
14:44 6,297.71 6,299.82 6,297.54 6,298.79 0.0K
14:45 6,299.47 6,299.47 6,298.04 6,298.55 0.0K
14:46 6,298.38 6,298.89 6,296.50 6,296.50 0.0K
14:47 6,297.30 6,297.30 6,292.41 6,292.91 0.0K
14:48 6,292.46 6,292.46 6,288.57 6,288.57 0.0K
14:49 6,287.55 6,287.55 6,281.44 6,281.46 0.0K
14:50 6,281.60 6,283.32 6,278.57 6,278.57 0.0K
14:51 6,279.10 6,283.87 6,279.10 6,283.25 0.0K
14:52 6,280.43 6,285.94 6,280.43 6,282.37 0.0K
14:53 6,282.63 6,286.72 6,282.46 6,286.72 0.0K
14:54 6,286.48 6,288.93 6,286.48 6,287.75 0.0K
14:55 6,287.36 6,288.20 6,286.30 6,286.84 0.0K
14:56 6,285.37 6,285.37 6,280.46 6,283.09 0.0K
14:57 6,283.47 6,287.68 6,283.47 6,286.71 0.0K
14:58 6,287.10 6,287.10 6,281.87 6,281.87 0.0K
14:59 6,282.28 6,282.37 6,280.56 6,281.86 0.0K
15:00 6,281.06 6,281.92 6,275.22 6,275.22 0.0K
15:01 6,273.85 6,277.27 6,273.68 6,277.27 0.0K
15:02 6,277.48 6,279.34 6,277.03 6,277.03 0.0K
15:03 6,278.53 6,279.65 6,277.43 6,277.56 0.0K
15:04 6,277.29 6,278.84 6,272.91 6,273.39 0.0K
15:05 6,273.73 6,273.73 6,268.51 6,271.99 0.0K
15:06 6,272.48 6,275.96 6,271.55 6,275.96 0.0K
15:07 6,276.58 6,278.48 6,276.58 6,278.25 0.0K
15:08 6,278.80 6,278.80 6,277.22 6,278.60 0.0K
15:09 6,278.63 6,278.78 6,277.59 6,278.78 0.0K
15:10 6,278.11 6,278.89 6,274.79 6,275.26 0.0K
15:11 6,274.23 6,274.23 6,272.02 6,272.62 0.0K
15:12 6,272.73 6,274.75 6,269.53 6,269.53 0.0K
15:13 6,271.04 6,271.79 6,269.70 6,271.09 0.0K
15:14 6,271.63 6,271.63 6,268.38 6,271.26 0.0K
15:15 6,270.89 6,276.33 6,270.45 6,276.33 0.0K
15:16 6,276.82 6,279.31 6,276.82 6,278.22 0.0K
15:17 6,278.38 6,279.40 6,276.04 6,277.30 0.0K
15:18 6,277.60 6,277.60 6,275.21 6,277.36 0.0K
15:19 6,277.25 6,278.55 6,277.25 6,278.45 0.0K
15:20 6,279.65 6,281.55 6,279.65 6,280.21 0.0K
15:21 6,280.51 6,284.77 6,280.40 6,283.82 0.0K
15:22 6,284.75 6,285.77 6,284.51 6,284.88 0.0K
15:23 6,285.06 6,285.06 6,280.36 6,280.59 0.0K
15:24 6,281.65 6,285.29 6,281.65 6,283.74 0.0K
15:25 6,283.56 6,284.77 6,282.79 6,283.04 0.0K
15:26 6,283.05 6,285.40 6,282.67 6,283.92 0.0K
15:27 6,283.12 6,284.06 6,282.53 6,283.65 0.0K
15:28 6,283.53 6,285.62 6,283.53 6,283.98 0.0K
15:29 6,283.62 6,284.66 6,282.94 6,282.94 0.0K
15:30 6,281.37 6,283.00 6,281.37 6,283.00 0.0K
15:31 6,282.58 6,282.58 6,280.91 6,281.05 0.0K
15:32 6,280.39 6,281.33 6,279.08 6,280.76 0.0K
15:33 6,281.05 6,281.67 6,280.05 6,280.17 0.0K
15:34 6,280.09 6,281.11 6,277.06 6,280.99 0.0K
15:35 6,280.83 6,281.31 6,275.23 6,279.03 0.0K
15:36 6,278.92 6,278.92 6,275.57 6,276.31 0.0K
15:37 6,276.08 6,279.28 6,275.97 6,278.90 0.0K
15:38 6,278.63 6,281.00 6,278.63 6,279.75 0.0K
15:39 6,280.19 6,281.99 6,279.84 6,281.97 0.0K
15:40 6,281.54 6,282.91 6,280.69 6,281.46 0.0K
15:41 6,280.97 6,280.97 6,278.79 6,278.97 0.0K
15:42 6,278.40 6,278.72 6,276.47 6,278.49 0.0K
15:43 6,277.68 6,277.81 6,276.64 6,276.74 0.0K
15:44 6,276.28 6,277.28 6,275.43 6,276.76 0.0K
15:45 6,276.83 6,276.83 6,270.37 6,270.85 0.0K
15:46 6,269.69 6,271.65 6,268.43 6,271.65 0.0K
15:47 6,271.84 6,271.84 6,265.83 6,266.26 0.0K
15:48 6,266.54 6,266.69 6,264.08 6,264.08 0.0K
15:49 6,263.24 6,263.24 6,259.90 6,262.34 0.0K
15:50 6,272.24 6,276.26 6,271.11 6,274.51 0.0K
15:51 6,275.81 6,277.56 6,272.51 6,277.56 0.0K
15:52 6,280.02 6,280.22 6,276.08 6,277.50 0.0K
15:53 6,278.47 6,278.67 6,276.60 6,277.38 0.0K
15:54 6,277.34 6,280.68 6,276.16 6,278.36 0.0K
15:55 6,278.07 6,278.07 6,270.30 6,272.28 0.0K
15:56 6,274.00 6,276.72 6,274.00 6,276.29 0.0K
15:57 6,278.07 6,280.60 6,278.07 6,279.81 0.0K
15:58 6,279.83 6,279.83 6,273.96 6,274.67 0.0K
15:59 6,275.76 6,285.35 6,275.76 6,280.98 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