DJ Large-Cap Technology (DJULTC)

DJULTC
🏛️ アメリカ →
8,576.30
最終更新: 2025-10-02
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 7,473.89 7,490.28 7,473.89 7,486.70 0.0K
09:31 7,488.40 7,491.61 7,484.61 7,487.55 0.0K
09:32 7,490.39 7,500.08 7,490.39 7,500.08 0.0K
09:33 7,502.98 7,507.19 7,502.79 7,506.38 0.0K
09:34 7,507.08 7,507.08 7,504.36 7,504.89 0.0K
09:35 7,505.62 7,509.98 7,505.62 7,508.03 0.0K
09:36 7,507.43 7,508.17 7,504.71 7,506.02 0.0K
09:37 7,508.33 7,510.60 7,508.33 7,508.73 0.0K
09:38 7,509.64 7,512.37 7,507.93 7,512.37 0.0K
09:39 7,514.56 7,517.57 7,514.56 7,517.36 0.0K
09:40 7,518.29 7,518.29 7,511.69 7,516.64 0.0K
09:41 7,519.29 7,520.06 7,516.05 7,517.43 0.0K
09:42 7,518.47 7,522.54 7,518.42 7,520.97 0.0K
09:43 7,521.16 7,522.37 7,520.89 7,521.85 0.0K
09:44 7,522.07 7,522.52 7,520.94 7,521.51 0.0K
09:45 7,524.36 7,529.25 7,524.36 7,528.43 0.0K
09:46 7,529.85 7,531.50 7,528.70 7,531.24 0.0K
09:47 7,531.52 7,534.84 7,530.80 7,533.99 0.0K
09:48 7,533.81 7,534.79 7,528.99 7,528.99 0.0K
09:49 7,530.53 7,532.59 7,529.19 7,532.59 0.0K
09:50 7,534.15 7,538.51 7,534.15 7,538.51 0.0K
09:51 7,538.31 7,538.41 7,532.88 7,532.88 0.0K
09:52 7,534.04 7,535.90 7,533.18 7,533.17 0.0K
09:53 7,531.20 7,534.46 7,530.81 7,533.37 0.0K
09:54 7,532.92 7,537.67 7,532.92 7,536.71 0.0K
09:55 7,536.77 7,538.78 7,533.33 7,533.33 0.0K
09:56 7,533.79 7,534.69 7,531.72 7,532.18 0.0K
09:57 7,534.11 7,534.58 7,533.02 7,533.48 0.0K
09:58 7,532.48 7,532.72 7,530.16 7,530.99 0.0K
09:59 7,531.16 7,537.95 7,531.16 7,537.20 0.0K
10:00 7,534.88 7,543.40 7,534.88 7,542.21 0.0K
10:01 7,542.37 7,545.00 7,540.99 7,542.33 0.0K
10:02 7,543.32 7,544.37 7,541.69 7,542.52 0.0K
10:03 7,540.96 7,541.76 7,540.36 7,541.66 0.0K
10:04 7,542.43 7,542.43 7,536.19 7,536.40 0.0K
10:05 7,535.83 7,536.39 7,534.26 7,535.31 0.0K
10:06 7,535.99 7,537.49 7,531.90 7,532.56 0.0K
10:07 7,532.63 7,534.82 7,531.82 7,531.82 0.0K
10:08 7,530.91 7,534.69 7,529.59 7,534.41 0.0K
10:09 7,534.75 7,535.16 7,532.19 7,533.20 0.0K
10:10 7,533.67 7,535.55 7,530.75 7,534.64 0.0K
10:11 7,535.64 7,535.82 7,533.84 7,535.11 0.0K
10:12 7,535.67 7,537.55 7,534.75 7,537.55 0.0K
10:13 7,539.47 7,539.47 7,535.01 7,535.01 0.0K
10:14 7,534.98 7,537.13 7,534.98 7,536.12 0.0K
10:15 7,536.45 7,539.88 7,536.45 7,538.83 0.0K
10:16 7,538.62 7,539.43 7,532.59 7,532.59 0.0K
10:17 7,532.53 7,533.11 7,531.85 7,532.47 0.0K
10:18 7,531.88 7,533.17 7,530.24 7,533.00 0.0K
10:19 7,532.35 7,532.87 7,530.13 7,530.13 0.0K
10:20 7,531.60 7,534.60 7,530.56 7,533.88 0.0K
10:21 7,533.34 7,533.34 7,528.80 7,529.66 0.0K
10:22 7,530.39 7,530.66 7,528.50 7,528.50 0.0K
10:23 7,528.25 7,529.12 7,527.23 7,528.31 0.0K
10:24 7,528.05 7,528.56 7,525.68 7,526.67 0.0K
10:25 7,527.36 7,529.20 7,525.66 7,528.08 0.0K
10:26 7,528.52 7,530.74 7,528.52 7,529.32 0.0K
10:27 7,527.50 7,527.50 7,522.72 7,523.01 0.0K
10:28 7,521.68 7,522.46 7,518.54 7,521.98 0.0K
10:29 7,521.77 7,522.96 7,521.50 7,522.89 0.0K
10:30 7,522.36 7,522.36 7,515.26 7,517.46 0.0K
10:31 7,508.66 7,511.15 7,508.15 7,509.22 0.0K
10:32 7,505.40 7,511.08 7,503.78 7,511.08 0.0K
10:33 7,508.63 7,510.64 7,507.58 7,510.31 0.0K
10:34 7,508.18 7,508.18 7,504.10 7,506.41 0.0K
10:35 7,505.89 7,507.46 7,504.73 7,504.73 0.0K
10:36 7,503.90 7,503.90 7,493.88 7,496.62 0.0K
10:37 7,495.51 7,504.27 7,495.51 7,503.30 0.0K
10:38 7,503.51 7,506.55 7,501.32 7,505.99 0.0K
10:39 7,505.03 7,509.99 7,505.03 7,509.99 0.0K
10:40 7,508.82 7,509.95 7,506.61 7,506.86 0.0K
10:41 7,504.92 7,504.92 7,501.88 7,501.88 0.0K
10:42 7,501.36 7,504.64 7,501.36 7,503.94 0.0K
10:43 7,503.45 7,503.45 7,500.41 7,502.19 0.0K
10:44 7,501.83 7,503.50 7,499.47 7,499.47 0.0K
10:45 7,500.59 7,502.54 7,500.59 7,501.63 0.0K
10:46 7,502.78 7,505.59 7,502.78 7,504.93 0.0K
10:47 7,504.97 7,505.18 7,496.19 7,496.19 0.0K
10:48 7,491.57 7,492.57 7,490.81 7,491.78 0.0K
10:49 7,491.16 7,493.73 7,489.51 7,493.04 0.0K
10:50 7,490.79 7,490.79 7,486.24 7,488.26 0.0K
10:51 7,487.06 7,488.51 7,485.24 7,488.51 0.0K
10:52 7,488.51 7,489.25 7,486.65 7,487.75 0.0K
10:53 7,487.80 7,492.55 7,486.83 7,492.55 0.0K
10:54 7,491.54 7,492.20 7,488.58 7,488.58 0.0K
10:55 7,489.74 7,492.23 7,488.38 7,489.05 0.0K
10:56 7,488.45 7,490.58 7,488.15 7,489.24 0.0K
10:57 7,489.44 7,489.44 7,483.88 7,484.80 0.0K
10:58 7,485.42 7,485.93 7,482.41 7,483.13 0.0K
10:59 7,482.39 7,487.43 7,481.26 7,487.43 0.0K
11:00 7,485.66 7,486.65 7,479.43 7,486.65 0.0K
11:01 7,488.84 7,489.59 7,487.51 7,489.59 0.0K
11:02 7,488.21 7,491.08 7,487.44 7,491.08 0.0K
11:03 7,490.58 7,491.87 7,489.35 7,490.39 0.0K
11:04 7,488.58 7,489.78 7,488.17 7,489.74 0.0K
11:05 7,489.47 7,489.61 7,487.71 7,487.71 0.0K
11:06 7,486.70 7,488.38 7,483.76 7,484.21 0.0K
11:07 7,483.36 7,483.63 7,481.56 7,482.29 0.0K
11:08 7,482.63 7,486.32 7,481.51 7,486.32 0.0K
11:09 7,486.91 7,488.15 7,486.55 7,486.87 0.0K
11:10 7,486.26 7,488.56 7,486.13 7,486.83 0.0K
11:11 7,485.51 7,489.13 7,485.51 7,489.13 0.0K
11:12 7,488.02 7,488.02 7,482.82 7,483.34 0.0K
11:13 7,484.01 7,484.26 7,482.11 7,484.00 0.0K
11:14 7,482.54 7,483.57 7,482.29 7,483.40 0.0K
11:15 7,483.71 7,484.35 7,480.74 7,482.21 0.0K
11:16 7,481.72 7,481.72 7,478.10 7,479.18 0.0K
11:17 7,476.52 7,479.59 7,475.89 7,479.59 0.0K
11:18 7,480.32 7,480.46 7,478.42 7,479.22 0.0K
11:19 7,479.39 7,484.27 7,479.39 7,484.27 0.0K
11:20 7,485.17 7,488.19 7,485.17 7,487.25 0.0K
11:21 7,486.32 7,490.64 7,486.18 7,490.28 0.0K
11:22 7,490.17 7,493.29 7,489.66 7,493.29 0.0K
11:23 7,493.54 7,494.14 7,492.39 7,493.54 0.0K
11:24 7,493.89 7,495.31 7,493.36 7,495.31 0.0K
11:25 7,495.56 7,496.50 7,495.32 7,496.50 0.0K
11:26 7,496.88 7,497.36 7,494.47 7,494.90 0.0K
11:27 7,495.93 7,498.21 7,495.93 7,497.93 0.0K
11:28 7,498.38 7,498.38 7,495.62 7,496.75 0.0K
11:29 7,496.87 7,497.67 7,495.98 7,496.55 0.0K
11:30 7,496.45 7,496.45 7,493.59 7,495.41 0.0K
11:31 7,496.21 7,497.00 7,494.56 7,494.56 0.0K
11:32 7,494.65 7,495.15 7,493.57 7,494.12 0.0K
11:33 7,493.33 7,493.33 7,491.23 7,492.63 0.0K
11:34 7,492.83 7,492.83 7,490.30 7,490.63 0.0K
11:35 7,491.68 7,492.80 7,491.59 7,492.34 0.0K
11:36 7,492.74 7,493.42 7,490.43 7,490.84 0.0K
11:37 7,490.92 7,491.73 7,489.30 7,490.64 0.0K
11:38 7,490.47 7,490.47 7,485.33 7,485.33 0.0K
11:39 7,486.24 7,491.68 7,486.24 7,491.54 0.0K
11:40 7,491.76 7,491.76 7,490.41 7,490.69 0.0K
11:41 7,490.43 7,493.31 7,490.21 7,492.13 0.0K
11:42 7,491.88 7,493.61 7,491.78 7,493.11 0.0K
11:43 7,493.51 7,494.31 7,492.15 7,492.71 0.0K
11:44 7,493.87 7,495.89 7,493.87 7,495.79 0.0K
11:45 7,496.20 7,496.44 7,495.36 7,495.48 0.0K
11:46 7,495.29 7,496.23 7,494.20 7,496.21 0.0K
11:47 7,495.80 7,496.23 7,494.87 7,496.08 0.0K
11:48 7,496.40 7,496.40 7,494.91 7,495.98 0.0K
11:49 7,495.51 7,495.65 7,494.01 7,494.34 0.0K
11:50 7,493.88 7,495.92 7,493.88 7,495.53 0.0K
11:51 7,495.31 7,495.31 7,490.69 7,491.16 0.0K
11:52 7,491.41 7,491.46 7,488.64 7,488.94 0.0K
11:53 7,488.30 7,490.48 7,487.30 7,487.30 0.0K
11:54 7,486.59 7,487.71 7,484.12 7,484.12 0.0K
11:55 7,485.11 7,487.55 7,483.84 7,487.55 0.0K
11:56 7,489.21 7,490.64 7,488.89 7,489.29 0.0K
11:57 7,488.53 7,488.88 7,486.70 7,486.70 0.0K
11:58 7,486.83 7,490.90 7,486.83 7,490.55 0.0K
11:59 7,490.45 7,490.45 7,488.73 7,488.73 0.0K
12:00 7,489.85 7,493.74 7,488.43 7,493.24 0.0K
12:01 7,493.39 7,495.88 7,493.39 7,495.41 0.0K
12:02 7,496.85 7,498.04 7,496.16 7,497.02 0.0K
12:03 7,497.39 7,497.93 7,495.05 7,495.37 0.0K
12:04 7,495.70 7,495.93 7,493.61 7,493.69 0.0K
12:05 7,493.97 7,494.19 7,490.52 7,490.52 0.0K
12:06 7,491.32 7,493.39 7,491.32 7,492.66 0.0K
12:07 7,491.90 7,491.90 7,488.59 7,489.04 0.0K
12:08 7,489.10 7,489.78 7,487.70 7,487.85 0.0K
12:09 7,487.40 7,489.46 7,486.37 7,489.41 0.0K
12:10 7,489.24 7,489.88 7,487.74 7,487.74 0.0K
12:11 7,487.81 7,487.81 7,486.22 7,487.24 0.0K
12:12 7,487.15 7,487.79 7,486.02 7,487.09 0.0K
12:13 7,486.64 7,487.12 7,483.00 7,484.93 0.0K
12:14 7,485.33 7,487.45 7,485.33 7,486.77 0.0K
12:15 7,486.78 7,488.72 7,486.78 7,487.55 0.0K
12:16 7,488.24 7,488.24 7,485.39 7,485.45 0.0K
12:17 7,485.84 7,487.21 7,485.84 7,487.21 0.0K
12:18 7,487.63 7,492.16 7,487.63 7,492.16 0.0K
12:19 7,491.75 7,493.70 7,491.75 7,491.99 0.0K
12:20 7,491.80 7,492.61 7,491.45 7,492.40 0.0K
12:21 7,492.43 7,492.43 7,489.53 7,490.32 0.0K
12:22 7,489.99 7,491.39 7,489.37 7,490.99 0.0K
12:23 7,490.77 7,492.33 7,490.77 7,492.33 0.0K
12:24 7,492.16 7,492.72 7,491.40 7,491.55 0.0K
12:25 7,491.44 7,491.44 7,489.53 7,490.39 0.0K
12:26 7,489.78 7,492.33 7,489.72 7,491.66 0.0K
12:27 7,491.97 7,493.62 7,491.86 7,493.62 0.0K
12:28 7,493.54 7,495.45 7,493.54 7,494.83 0.0K
12:29 7,495.05 7,495.49 7,494.24 7,494.99 0.0K
12:30 7,495.05 7,497.17 7,495.05 7,496.89 0.0K
12:31 7,496.32 7,496.62 7,495.84 7,496.09 0.0K
12:32 7,496.32 7,496.32 7,495.14 7,495.87 0.0K
12:33 7,496.60 7,496.93 7,495.47 7,496.36 0.0K
12:34 7,496.14 7,497.27 7,496.14 7,496.46 0.0K
12:35 7,495.66 7,496.65 7,494.73 7,496.60 0.0K
12:36 7,496.80 7,497.32 7,495.51 7,495.82 0.0K
12:37 7,496.18 7,496.43 7,495.22 7,495.44 0.0K
12:38 7,496.04 7,496.56 7,495.08 7,495.13 0.0K
12:39 7,495.03 7,495.03 7,493.51 7,493.58 0.0K
12:40 7,492.59 7,495.84 7,492.59 7,495.84 0.0K
12:41 7,495.18 7,496.34 7,494.93 7,495.79 0.0K
12:42 7,495.80 7,496.35 7,495.34 7,495.59 0.0K
12:43 7,495.56 7,496.72 7,495.56 7,496.37 0.0K
12:44 7,496.45 7,496.45 7,494.72 7,495.16 0.0K
12:45 7,495.25 7,497.06 7,495.25 7,495.83 0.0K
12:46 7,495.75 7,499.00 7,495.75 7,499.00 0.0K
12:47 7,499.14 7,500.96 7,499.14 7,500.17 0.0K
12:48 7,500.28 7,502.11 7,500.07 7,502.11 0.0K
12:49 7,501.94 7,501.94 7,500.83 7,501.47 0.0K
12:50 7,501.32 7,502.93 7,500.62 7,502.93 0.0K
12:51 7,502.75 7,504.00 7,502.50 7,503.59 0.0K
12:52 7,504.60 7,504.60 7,503.30 7,504.10 0.0K
12:53 7,503.97 7,504.31 7,503.73 7,503.67 0.0K
12:54 7,502.96 7,503.78 7,502.96 7,503.14 0.0K
12:55 7,503.46 7,503.91 7,501.40 7,502.65 0.0K
12:56 7,502.42 7,502.42 7,499.70 7,500.39 0.0K
12:57 7,500.05 7,500.20 7,498.49 7,498.89 0.0K
12:58 7,499.34 7,500.62 7,499.34 7,499.75 0.0K
12:59 7,499.56 7,499.70 7,496.72 7,497.79 0.0K
13:00 7,496.92 7,498.73 7,495.73 7,496.41 0.0K
13:01 7,496.66 7,497.22 7,493.31 7,493.94 0.0K
13:02 7,493.65 7,495.60 7,493.65 7,494.56 0.0K
13:03 7,494.39 7,496.21 7,494.39 7,496.21 0.0K
13:04 7,496.95 7,497.77 7,495.68 7,496.45 0.0K
13:05 7,496.72 7,499.66 7,496.44 7,499.66 0.0K
13:06 7,500.39 7,500.73 7,499.18 7,500.55 0.0K
13:07 7,500.35 7,500.59 7,499.31 7,500.59 0.0K
13:08 7,501.08 7,501.56 7,500.69 7,500.86 0.0K
13:09 7,501.07 7,501.82 7,500.25 7,501.59 0.0K
13:10 7,501.98 7,503.08 7,501.82 7,502.39 0.0K
13:11 7,501.81 7,501.81 7,500.02 7,500.02 0.0K
13:12 7,500.11 7,500.34 7,496.38 7,496.38 0.0K
13:13 7,497.27 7,497.90 7,495.41 7,496.05 0.0K
13:14 7,496.01 7,496.27 7,493.48 7,493.94 0.0K
13:15 7,492.34 7,495.21 7,491.95 7,495.21 0.0K
13:16 7,495.39 7,496.89 7,494.23 7,496.89 0.0K
13:17 7,496.90 7,499.06 7,496.90 7,498.48 0.0K
13:18 7,498.45 7,503.39 7,497.24 7,499.99 0.0K
13:19 7,499.37 7,502.25 7,499.37 7,501.24 0.0K
13:20 7,500.82 7,500.82 7,495.98 7,498.89 0.0K
13:21 7,497.88 7,497.88 7,493.19 7,495.46 0.0K
13:22 7,495.60 7,496.99 7,494.94 7,496.14 0.0K
13:23 7,496.07 7,497.70 7,495.24 7,496.68 0.0K
13:24 7,497.06 7,498.14 7,496.52 7,498.14 0.0K
13:25 7,498.19 7,500.55 7,498.04 7,500.19 0.0K
13:26 7,499.88 7,501.10 7,498.82 7,498.98 0.0K
13:27 7,499.05 7,499.05 7,496.21 7,496.43 0.0K
13:28 7,494.45 7,497.40 7,494.45 7,496.82 0.0K
13:29 7,496.74 7,498.39 7,496.74 7,497.53 0.0K
13:30 7,497.29 7,500.15 7,496.37 7,500.15 0.0K
13:31 7,500.23 7,500.23 7,498.52 7,498.65 0.0K
13:32 7,497.62 7,500.37 7,497.20 7,498.98 0.0K
13:33 7,498.93 7,502.77 7,498.93 7,502.66 0.0K
13:34 7,502.61 7,502.61 7,501.94 7,501.85 0.0K
13:35 7,502.30 7,504.51 7,502.30 7,504.51 0.0K
13:36 7,504.94 7,506.08 7,504.38 7,504.86 0.0K
13:37 7,504.67 7,505.15 7,503.42 7,503.42 0.0K
13:38 7,504.06 7,504.06 7,503.32 7,503.32 0.0K
13:39 7,503.62 7,503.93 7,502.96 7,503.93 0.0K
13:40 7,504.04 7,504.61 7,503.34 7,504.37 0.0K
13:41 7,504.37 7,504.47 7,503.16 7,503.40 0.0K
13:42 7,503.53 7,503.53 7,501.34 7,501.38 0.0K
13:43 7,501.63 7,501.63 7,499.34 7,500.02 0.0K
13:44 7,500.15 7,500.15 7,498.94 7,498.94 0.0K
13:45 7,499.09 7,500.28 7,497.94 7,497.94 0.0K
13:46 7,498.73 7,498.86 7,496.05 7,497.44 0.0K
13:47 7,497.18 7,498.79 7,497.07 7,498.57 0.0K
13:48 7,498.96 7,499.15 7,498.16 7,498.60 0.0K
13:49 7,499.19 7,500.12 7,498.71 7,498.90 0.0K
13:50 7,498.67 7,501.56 7,498.67 7,501.56 0.0K
13:51 7,502.47 7,503.21 7,502.09 7,503.06 0.0K
13:52 7,503.25 7,503.85 7,501.93 7,502.30 0.0K
13:53 7,502.53 7,502.53 7,488.79 7,491.11 0.0K
13:54 7,488.60 7,488.60 7,482.56 7,486.53 0.0K
13:55 7,485.90 7,485.90 7,481.17 7,484.04 0.0K
13:56 7,482.82 7,489.56 7,481.46 7,488.05 0.0K
13:57 7,488.60 7,492.24 7,488.60 7,491.57 0.0K
13:58 7,493.86 7,494.01 7,492.89 7,493.07 0.0K
13:59 7,494.18 7,495.89 7,494.18 7,495.89 0.0K
14:00 7,495.09 7,497.67 7,495.09 7,497.67 0.0K
14:01 7,498.13 7,498.81 7,498.04 7,498.35 0.0K
14:02 7,498.94 7,498.94 7,495.80 7,495.80 0.0K
14:03 7,496.65 7,496.65 7,495.03 7,494.95 0.0K
14:04 7,495.31 7,496.19 7,494.84 7,495.46 0.0K
14:05 7,496.30 7,497.89 7,496.30 7,496.86 0.0K
14:06 7,496.87 7,499.56 7,496.87 7,498.69 0.0K
14:07 7,498.81 7,503.95 7,498.81 7,503.55 0.0K
14:08 7,503.91 7,504.97 7,502.50 7,502.50 0.0K
14:09 7,502.27 7,504.14 7,502.27 7,503.57 0.0K
14:10 7,502.83 7,505.95 7,502.53 7,505.95 0.0K
14:11 7,506.32 7,507.71 7,505.57 7,507.71 0.0K
14:12 7,507.79 7,509.51 7,507.47 7,507.78 0.0K
14:13 7,508.25 7,508.25 7,505.09 7,505.16 0.0K
14:14 7,506.10 7,507.26 7,506.10 7,506.41 0.0K
14:15 7,506.25 7,506.25 7,503.76 7,503.76 0.0K
14:16 7,503.33 7,503.33 7,501.81 7,501.78 0.0K
14:17 7,501.91 7,503.30 7,501.81 7,502.54 0.0K
14:18 7,502.62 7,504.64 7,502.62 7,503.46 0.0K
14:19 7,503.59 7,506.10 7,503.59 7,506.10 0.0K
14:20 7,505.44 7,505.55 7,503.39 7,504.19 0.0K
14:21 7,503.69 7,506.04 7,502.81 7,506.04 0.0K
14:22 7,506.40 7,507.78 7,506.40 7,506.73 0.0K
14:23 7,506.89 7,509.19 7,506.89 7,508.68 0.0K
14:24 7,508.70 7,508.70 7,506.79 7,506.98 0.0K
14:25 7,507.23 7,508.85 7,507.03 7,507.03 0.0K
14:26 7,507.34 7,507.49 7,506.17 7,507.17 0.0K
14:27 7,507.29 7,508.04 7,505.14 7,505.14 0.0K
14:28 7,505.42 7,505.80 7,505.23 7,505.66 0.0K
14:29 7,505.24 7,506.63 7,505.24 7,506.63 0.0K
14:30 7,506.61 7,506.98 7,504.70 7,504.76 0.0K
14:31 7,504.57 7,505.25 7,503.78 7,505.25 0.0K
14:32 7,505.19 7,505.40 7,504.46 7,505.40 0.0K
14:33 7,505.42 7,506.54 7,505.03 7,505.03 0.0K
14:34 7,505.07 7,505.19 7,504.42 7,504.54 0.0K
14:35 7,504.18 7,506.42 7,503.99 7,506.42 0.0K
14:36 7,506.20 7,506.43 7,505.67 7,506.19 0.0K
14:37 7,505.96 7,507.11 7,505.56 7,506.72 0.0K
14:38 7,506.89 7,509.19 7,506.89 7,509.19 0.0K
14:39 7,509.07 7,509.07 7,507.89 7,508.25 0.0K
14:40 7,508.29 7,508.62 7,506.86 7,506.97 0.0K
14:41 7,507.23 7,507.23 7,505.50 7,506.11 0.0K
14:42 7,506.54 7,506.65 7,505.32 7,505.32 0.0K
14:43 7,505.15 7,505.29 7,504.35 7,505.31 0.0K
14:44 7,504.73 7,505.10 7,503.69 7,504.85 0.0K
14:45 7,504.73 7,504.80 7,503.52 7,503.69 0.0K
14:46 7,503.03 7,504.43 7,503.03 7,504.43 0.0K
14:47 7,504.99 7,504.99 7,503.70 7,504.36 0.0K
14:48 7,504.27 7,504.27 7,501.67 7,502.42 0.0K
14:49 7,502.32 7,503.73 7,502.32 7,503.73 0.0K
14:50 7,503.98 7,504.92 7,503.39 7,504.92 0.0K
14:51 7,505.09 7,506.42 7,504.58 7,506.42 0.0K
14:52 7,506.62 7,509.32 7,506.42 7,509.32 0.0K
14:53 7,509.69 7,509.69 7,508.86 7,509.18 0.0K
14:54 7,509.58 7,509.73 7,508.90 7,509.40 0.0K
14:55 7,509.58 7,510.86 7,509.30 7,510.86 0.0K
14:56 7,510.97 7,512.61 7,510.57 7,512.61 0.0K
14:57 7,512.39 7,513.75 7,512.39 7,513.68 0.0K
14:58 7,513.93 7,513.93 7,511.20 7,511.73 0.0K
14:59 7,511.66 7,511.79 7,510.64 7,510.64 0.0K
15:00 7,510.99 7,512.83 7,510.46 7,512.83 0.0K
15:01 7,513.06 7,513.43 7,512.78 7,512.78 0.0K
15:02 7,512.92 7,512.92 7,511.52 7,511.92 0.0K
15:03 7,511.71 7,511.71 7,510.21 7,510.82 0.0K
15:04 7,511.07 7,512.25 7,510.92 7,512.18 0.0K
15:05 7,512.27 7,512.27 7,509.64 7,509.64 0.0K
15:06 7,509.96 7,510.77 7,509.40 7,509.52 0.0K
15:07 7,509.12 7,509.12 7,508.05 7,508.31 0.0K
15:08 7,508.38 7,508.38 7,507.37 7,507.52 0.0K
15:09 7,508.57 7,509.03 7,508.05 7,508.67 0.0K
15:10 7,507.90 7,508.31 7,507.43 7,507.78 0.0K
15:11 7,507.96 7,507.96 7,506.55 7,506.70 0.0K
15:12 7,506.09 7,506.09 7,504.82 7,505.00 0.0K
15:13 7,504.47 7,505.93 7,504.47 7,505.56 0.0K
15:14 7,505.34 7,507.67 7,505.22 7,507.09 0.0K
15:15 7,507.41 7,508.75 7,507.41 7,508.24 0.0K
15:16 7,507.66 7,508.42 7,507.54 7,507.83 0.0K
15:17 7,508.04 7,508.23 7,506.90 7,506.90 0.0K
15:18 7,506.13 7,507.35 7,505.50 7,507.35 0.0K
15:19 7,508.21 7,509.92 7,508.21 7,509.92 0.0K
15:20 7,509.86 7,510.23 7,509.04 7,510.23 0.0K
15:21 7,510.79 7,512.72 7,510.40 7,512.22 0.0K
15:22 7,512.07 7,513.24 7,511.40 7,513.24 0.0K
15:23 7,513.52 7,513.52 7,510.02 7,510.42 0.0K
15:24 7,510.33 7,510.33 7,509.21 7,509.42 0.0K
15:25 7,509.39 7,511.67 7,509.39 7,511.39 0.0K
15:26 7,511.55 7,511.98 7,510.65 7,510.65 0.0K
15:27 7,511.01 7,511.01 7,509.52 7,509.75 0.0K
15:28 7,509.90 7,510.46 7,508.66 7,508.66 0.0K
15:29 7,508.81 7,508.95 7,507.44 7,507.61 0.0K
15:30 7,507.11 7,507.11 7,505.81 7,506.64 0.0K
15:31 7,506.78 7,507.64 7,506.78 7,507.37 0.0K
15:32 7,507.50 7,508.25 7,507.15 7,507.95 0.0K
15:33 7,508.64 7,508.64 7,507.21 7,507.89 0.0K
15:34 7,507.97 7,509.03 7,507.22 7,509.03 0.0K
15:35 7,508.78 7,508.78 7,506.82 7,507.00 0.0K
15:36 7,506.52 7,507.57 7,506.52 7,507.62 0.0K
15:37 7,507.71 7,509.08 7,507.71 7,509.08 0.0K
15:38 7,509.27 7,510.80 7,509.27 7,510.13 0.0K
15:39 7,510.77 7,510.94 7,509.31 7,510.94 0.0K
15:40 7,510.83 7,511.07 7,510.06 7,510.97 0.0K
15:41 7,510.68 7,511.37 7,510.68 7,510.81 0.0K
15:42 7,510.62 7,510.62 7,508.82 7,508.82 0.0K
15:43 7,509.01 7,509.93 7,508.45 7,509.41 0.0K
15:44 7,509.57 7,510.19 7,509.35 7,510.03 0.0K
15:45 7,509.59 7,509.59 7,508.81 7,509.50 0.0K
15:46 7,509.56 7,510.17 7,508.76 7,509.88 0.0K
15:47 7,509.31 7,511.06 7,509.31 7,510.64 0.0K
15:48 7,510.24 7,511.16 7,510.02 7,511.16 0.0K
15:49 7,511.20 7,511.36 7,510.60 7,510.69 0.0K
15:50 7,514.16 7,514.16 7,507.22 7,507.22 0.0K
15:51 7,507.40 7,509.12 7,506.61 7,508.21 0.0K
15:52 7,507.74 7,508.20 7,507.02 7,508.14 0.0K
15:53 7,508.37 7,509.33 7,507.41 7,509.23 0.0K
15:54 7,508.11 7,512.88 7,508.11 7,510.59 0.0K
15:55 7,513.76 7,515.51 7,513.23 7,514.41 0.0K
15:56 7,514.82 7,514.92 7,513.29 7,513.45 0.0K
15:57 7,514.42 7,517.97 7,514.42 7,516.88 0.0K
15:58 7,518.23 7,518.53 7,517.11 7,517.89 0.0K
15:59 7,517.05 7,518.33 7,516.22 7,518.00 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