DJ Large-Cap Technology (DJULTC)

DJULTC
🏛️ アメリカ →
8,530.60
最終更新: 2025-10-01
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 7,747.24 7,755.93 7,743.61 7,755.93 0.0K
09:31 7,753.40 7,764.50 7,753.40 7,757.05 0.0K
09:32 7,754.09 7,760.07 7,753.27 7,756.22 0.0K
09:33 7,754.81 7,763.27 7,754.81 7,759.50 0.0K
09:34 7,760.25 7,764.41 7,760.06 7,764.41 0.0K
09:35 7,762.92 7,764.59 7,759.50 7,762.29 0.0K
09:36 7,761.44 7,764.28 7,761.44 7,761.89 0.0K
09:37 7,759.97 7,759.97 7,756.56 7,757.59 0.0K
09:38 7,758.88 7,761.91 7,758.00 7,758.27 0.0K
09:39 7,757.33 7,757.33 7,751.34 7,752.95 0.0K
09:40 7,752.74 7,752.74 7,749.48 7,752.29 0.0K
09:41 7,753.56 7,756.66 7,750.98 7,756.66 0.0K
09:42 7,755.92 7,758.28 7,753.94 7,754.32 0.0K
09:43 7,755.21 7,757.44 7,754.26 7,755.26 0.0K
09:44 7,756.03 7,758.95 7,756.03 7,757.38 0.0K
09:45 7,757.17 7,764.81 7,757.17 7,764.81 0.0K
09:46 7,764.19 7,767.89 7,764.19 7,764.73 0.0K
09:47 7,763.24 7,763.24 7,763.24 7,763.24 0.0K
09:48 7,760.83 7,762.22 7,758.04 7,758.04 0.0K
09:49 7,757.12 7,761.95 7,755.19 7,761.07 0.0K
09:50 7,761.94 7,762.07 7,759.64 7,760.76 0.0K
09:51 7,760.87 7,761.63 7,758.90 7,761.63 0.0K
09:52 7,760.39 7,762.07 7,758.09 7,762.07 0.0K
09:53 7,762.53 7,763.06 7,760.42 7,761.13 0.0K
09:54 7,762.94 7,762.97 7,758.64 7,758.64 0.0K
09:55 7,758.03 7,759.19 7,755.51 7,755.51 0.0K
09:56 7,756.62 7,759.81 7,756.62 7,759.71 0.0K
09:57 7,759.17 7,759.85 7,757.53 7,759.85 0.0K
09:58 7,760.02 7,764.88 7,760.02 7,764.30 0.0K
09:59 7,764.31 7,767.70 7,764.31 7,767.70 0.0K
10:00 7,768.66 7,770.74 7,766.76 7,769.52 0.0K
10:01 7,769.99 7,771.66 7,768.18 7,768.16 0.0K
10:02 7,768.60 7,768.60 7,764.87 7,765.49 0.0K
10:03 7,764.83 7,764.83 7,760.72 7,762.53 0.0K
10:04 7,762.41 7,762.41 7,759.54 7,761.09 0.0K
10:05 7,762.02 7,763.61 7,760.23 7,760.43 0.0K
10:06 7,760.82 7,762.33 7,760.12 7,762.16 0.0K
10:07 7,762.14 7,763.45 7,761.34 7,762.25 0.0K
10:08 7,762.01 7,764.28 7,761.53 7,762.52 0.0K
10:09 7,762.75 7,763.68 7,760.33 7,761.17 0.0K
10:10 7,761.64 7,762.72 7,759.47 7,759.47 0.0K
10:11 7,759.48 7,759.48 7,753.12 7,753.12 0.0K
10:12 7,753.17 7,754.89 7,753.10 7,754.89 0.0K
10:13 7,754.67 7,755.97 7,754.59 7,755.46 0.0K
10:14 7,754.47 7,758.04 7,754.47 7,757.86 0.0K
10:15 7,757.71 7,760.49 7,757.48 7,759.14 0.0K
10:16 7,759.12 7,759.50 7,757.55 7,759.22 0.0K
10:17 7,759.63 7,759.88 7,756.60 7,757.77 0.0K
10:18 7,757.96 7,757.96 7,754.99 7,754.99 0.0K
10:19 7,755.41 7,755.62 7,753.14 7,754.32 0.0K
10:20 7,755.16 7,756.42 7,754.08 7,754.08 0.0K
10:21 7,754.05 7,754.05 7,746.19 7,746.19 0.0K
10:22 7,745.07 7,752.48 7,745.07 7,752.27 0.0K
10:23 7,753.05 7,755.87 7,753.05 7,755.77 0.0K
10:24 7,755.13 7,756.82 7,754.20 7,754.20 0.0K
10:25 7,753.99 7,754.38 7,752.30 7,754.15 0.0K
10:26 7,754.41 7,757.67 7,754.41 7,757.20 0.0K
10:27 7,757.37 7,757.37 7,754.13 7,754.37 0.0K
10:28 7,754.51 7,755.67 7,753.57 7,755.67 0.0K
10:29 7,755.82 7,755.91 7,754.41 7,755.64 0.0K
10:30 7,755.80 7,756.85 7,755.12 7,755.50 0.0K
10:31 7,756.58 7,759.84 7,756.43 7,759.84 0.0K
10:32 7,760.05 7,760.05 7,758.07 7,758.61 0.0K
10:33 7,757.09 7,758.08 7,757.09 7,757.84 0.0K
10:34 7,757.65 7,759.91 7,757.50 7,757.50 0.0K
10:35 7,757.12 7,757.83 7,756.87 7,756.87 0.0K
10:36 7,757.62 7,758.78 7,756.28 7,756.28 0.0K
10:37 7,756.40 7,757.10 7,755.54 7,756.48 0.0K
10:38 7,756.89 7,758.26 7,756.55 7,758.26 0.0K
10:39 7,757.50 7,760.53 7,757.39 7,760.53 0.0K
10:40 7,761.11 7,761.46 7,760.58 7,761.46 0.0K
10:41 7,761.99 7,763.42 7,760.94 7,763.42 0.0K
10:42 7,763.97 7,764.32 7,761.19 7,761.56 0.0K
10:43 7,761.14 7,762.14 7,759.45 7,760.01 0.0K
10:44 7,760.43 7,760.43 7,755.10 7,755.10 0.0K
10:45 7,756.00 7,756.07 7,753.69 7,755.22 0.0K
10:46 7,755.71 7,756.85 7,755.19 7,755.71 0.0K
10:47 7,755.60 7,756.13 7,754.91 7,756.08 0.0K
10:48 7,756.72 7,756.72 7,755.60 7,755.60 0.0K
10:49 7,755.89 7,756.57 7,755.23 7,756.11 0.0K
10:50 7,755.85 7,755.85 7,753.16 7,755.23 0.0K
10:51 7,755.30 7,755.38 7,754.46 7,755.31 0.0K
10:52 7,755.32 7,755.35 7,753.28 7,753.28 0.0K
10:53 7,752.99 7,752.99 7,749.40 7,749.95 0.0K
10:54 7,749.21 7,749.33 7,747.62 7,749.33 0.0K
10:55 7,749.53 7,751.10 7,749.32 7,750.62 0.0K
10:56 7,749.95 7,749.95 7,748.14 7,748.70 0.0K
10:57 7,748.73 7,749.53 7,747.78 7,748.39 0.0K
10:58 7,748.31 7,751.98 7,748.31 7,751.98 0.0K
10:59 7,751.92 7,752.36 7,750.84 7,751.08 0.0K
11:00 7,750.76 7,751.89 7,750.29 7,750.70 0.0K
11:01 7,750.38 7,752.05 7,748.74 7,748.96 0.0K
11:02 7,749.19 7,749.86 7,748.70 7,748.70 0.0K
11:03 7,746.16 7,748.38 7,746.16 7,748.01 0.0K
11:04 7,747.70 7,748.47 7,746.90 7,747.83 0.0K
11:05 7,747.71 7,752.22 7,747.48 7,752.22 0.0K
11:06 7,752.34 7,752.34 7,751.53 7,752.15 0.0K
11:07 7,751.94 7,753.95 7,751.78 7,753.24 0.0K
11:08 7,752.33 7,752.33 7,751.11 7,751.75 0.0K
11:09 7,751.30 7,752.08 7,750.14 7,752.08 0.0K
11:10 7,752.93 7,753.68 7,751.83 7,751.83 0.0K
11:11 7,751.21 7,751.21 7,749.39 7,750.31 0.0K
11:12 7,750.26 7,750.40 7,748.31 7,748.31 0.0K
11:13 7,747.66 7,749.00 7,747.66 7,748.49 0.0K
11:14 7,748.76 7,750.93 7,748.76 7,750.93 0.0K
11:15 7,750.82 7,751.64 7,749.13 7,749.81 0.0K
11:16 7,749.58 7,749.81 7,748.90 7,749.30 0.0K
11:17 7,749.30 7,749.69 7,745.33 7,745.57 0.0K
11:18 7,745.59 7,745.59 7,742.86 7,742.86 0.0K
11:19 7,742.13 7,742.13 7,736.61 7,736.96 0.0K
11:20 7,736.99 7,736.99 7,730.13 7,730.13 0.0K
11:21 7,729.61 7,735.55 7,728.14 7,735.32 0.0K
11:22 7,734.78 7,736.68 7,733.08 7,736.57 0.0K
11:23 7,737.84 7,740.63 7,737.59 7,740.63 0.0K
11:24 7,740.56 7,740.56 7,737.85 7,740.44 0.0K
11:25 7,740.28 7,742.43 7,739.28 7,742.43 0.0K
11:26 7,743.10 7,745.33 7,743.10 7,743.42 0.0K
11:27 7,744.40 7,744.85 7,743.49 7,743.49 0.0K
11:28 7,743.63 7,744.23 7,742.47 7,742.47 0.0K
11:29 7,742.40 7,746.27 7,742.40 7,745.82 0.0K
11:30 7,746.16 7,747.87 7,746.16 7,747.39 0.0K
11:31 7,747.17 7,749.65 7,746.06 7,749.65 0.0K
11:32 7,749.85 7,750.20 7,748.81 7,749.18 0.0K
11:33 7,746.85 7,747.87 7,746.80 7,746.80 0.0K
11:34 7,746.73 7,747.31 7,745.86 7,745.86 0.0K
11:35 7,746.02 7,747.11 7,746.02 7,746.47 0.0K
11:36 7,746.30 7,747.51 7,744.72 7,747.02 0.0K
11:37 7,746.84 7,746.88 7,746.03 7,746.51 0.0K
11:38 7,746.94 7,747.11 7,746.04 7,745.96 0.0K
11:39 7,745.62 7,748.01 7,745.62 7,747.24 0.0K
11:40 7,747.01 7,747.82 7,745.57 7,745.57 0.0K
11:41 7,745.14 7,747.86 7,745.14 7,746.99 0.0K
11:42 7,747.07 7,748.31 7,747.03 7,748.31 0.0K
11:43 7,748.14 7,748.17 7,746.99 7,747.40 0.0K
11:44 7,747.14 7,747.46 7,746.49 7,746.86 0.0K
11:45 7,747.07 7,748.08 7,746.62 7,748.08 0.0K
11:46 7,748.35 7,748.65 7,748.23 7,748.43 0.0K
11:47 7,748.58 7,748.58 7,747.42 7,748.02 0.0K
11:48 7,748.00 7,748.08 7,746.42 7,747.90 0.0K
11:49 7,748.06 7,748.83 7,747.20 7,748.14 0.0K
11:50 7,748.18 7,748.18 7,746.83 7,748.24 0.0K
11:51 7,747.91 7,748.45 7,747.49 7,748.30 0.0K
11:52 7,747.69 7,748.79 7,747.69 7,748.36 0.0K
11:53 7,748.60 7,748.60 7,747.80 7,748.00 0.0K
11:54 7,748.23 7,748.80 7,747.54 7,747.63 0.0K
11:55 7,747.88 7,749.44 7,747.88 7,749.15 0.0K
11:56 7,749.15 7,749.15 7,746.83 7,746.83 0.0K
11:57 7,747.33 7,747.33 7,746.46 7,746.83 0.0K
11:58 7,746.77 7,747.75 7,746.66 7,747.67 0.0K
11:59 7,748.12 7,748.55 7,747.54 7,747.54 0.0K
12:00 7,747.26 7,747.26 7,744.26 7,745.12 0.0K
12:01 7,744.78 7,744.78 7,744.19 7,744.79 0.0K
12:02 7,745.39 7,747.15 7,745.39 7,747.14 0.0K
12:03 7,747.09 7,747.66 7,746.59 7,747.66 0.0K
12:04 7,747.79 7,748.37 7,747.39 7,747.39 0.0K
12:05 7,747.13 7,747.13 7,746.05 7,746.46 0.0K
12:06 7,746.58 7,746.58 7,745.44 7,745.44 0.0K
12:07 7,745.03 7,746.85 7,745.03 7,746.53 0.0K
12:08 7,746.38 7,746.38 7,744.69 7,744.69 0.0K
12:09 7,744.38 7,744.38 7,742.84 7,743.21 0.0K
12:10 7,743.27 7,745.56 7,743.27 7,745.31 0.0K
12:11 7,744.96 7,744.96 7,742.71 7,744.28 0.0K
12:12 7,744.36 7,744.60 7,743.28 7,743.58 0.0K
12:13 7,743.38 7,745.61 7,743.16 7,745.61 0.0K
12:14 7,745.18 7,746.60 7,745.12 7,746.22 0.0K
12:15 7,746.30 7,746.99 7,746.10 7,746.53 0.0K
12:16 7,745.88 7,746.26 7,743.83 7,745.47 0.0K
12:17 7,745.36 7,746.90 7,744.79 7,746.71 0.0K
12:18 7,747.01 7,747.96 7,747.01 7,747.94 0.0K
12:19 7,748.18 7,748.18 7,747.08 7,747.34 0.0K
12:20 7,747.60 7,750.34 7,747.13 7,750.34 0.0K
12:21 7,749.93 7,751.30 7,749.93 7,751.30 0.0K
12:22 7,751.38 7,751.96 7,750.42 7,750.70 0.0K
12:23 7,750.56 7,750.56 7,748.19 7,748.59 0.0K
12:24 7,748.66 7,748.75 7,747.70 7,748.75 0.0K
12:25 7,748.72 7,749.26 7,748.47 7,749.26 0.0K
12:26 7,749.21 7,749.28 7,748.43 7,749.28 0.0K
12:27 7,748.85 7,748.85 7,747.69 7,748.47 0.0K
12:28 7,748.50 7,748.95 7,748.19 7,748.89 0.0K
12:29 7,748.94 7,749.66 7,748.21 7,749.59 0.0K
12:30 7,749.38 7,749.38 7,747.86 7,747.86 0.0K
12:31 7,748.11 7,748.72 7,747.78 7,747.79 0.0K
12:32 7,747.31 7,748.65 7,746.99 7,748.31 0.0K
12:33 7,748.50 7,749.21 7,748.13 7,749.02 0.0K
12:34 7,748.74 7,749.35 7,748.30 7,748.54 0.0K
12:35 7,748.77 7,749.37 7,748.43 7,748.89 0.0K
12:36 7,748.72 7,749.74 7,748.17 7,749.45 0.0K
12:37 7,749.31 7,750.44 7,749.31 7,749.30 0.0K
12:38 7,749.08 7,749.51 7,747.39 7,747.68 0.0K
12:39 7,747.69 7,748.77 7,747.31 7,748.67 0.0K
12:40 7,748.70 7,750.10 7,748.70 7,750.08 0.0K
12:41 7,749.80 7,750.42 7,749.32 7,750.42 0.0K
12:42 7,750.78 7,751.39 7,749.87 7,749.87 0.0K
12:43 7,749.61 7,749.83 7,749.04 7,749.28 0.0K
12:44 7,749.61 7,749.61 7,748.43 7,748.43 0.0K
12:45 7,748.39 7,748.39 7,746.22 7,746.84 0.0K
12:46 7,747.05 7,747.72 7,746.11 7,747.48 0.0K
12:47 7,747.38 7,748.96 7,746.71 7,746.71 0.0K
12:48 7,746.70 7,747.57 7,746.57 7,747.33 0.0K
12:49 7,747.09 7,747.27 7,746.69 7,747.24 0.0K
12:50 7,747.38 7,747.94 7,746.28 7,746.61 0.0K
12:51 7,746.74 7,748.60 7,746.74 7,748.06 0.0K
12:52 7,747.48 7,747.48 7,745.38 7,745.45 0.0K
12:53 7,744.89 7,745.83 7,744.27 7,745.61 0.0K
12:54 7,746.32 7,746.74 7,745.69 7,745.69 0.0K
12:55 7,746.35 7,747.84 7,746.35 7,747.58 0.0K
12:56 7,747.48 7,748.66 7,747.44 7,748.66 0.0K
12:57 7,748.64 7,749.07 7,748.20 7,748.61 0.0K
12:58 7,748.65 7,749.10 7,748.43 7,749.10 0.0K
12:59 7,749.49 7,750.07 7,748.89 7,749.25 0.0K
13:00 7,749.31 7,749.75 7,748.41 7,749.34 0.0K
13:01 7,749.45 7,750.95 7,748.42 7,748.42 0.0K
13:02 7,748.30 7,750.39 7,747.17 7,749.79 0.0K
13:03 7,748.92 7,749.16 7,748.40 7,748.99 0.0K
13:04 7,749.21 7,750.59 7,749.01 7,750.59 0.0K
13:05 7,750.42 7,751.52 7,750.08 7,750.84 0.0K
13:06 7,751.12 7,751.66 7,749.70 7,750.61 0.0K
13:07 7,750.41 7,750.77 7,749.88 7,749.88 0.0K
13:08 7,749.74 7,750.40 7,749.29 7,750.05 0.0K
13:09 7,750.22 7,750.49 7,749.83 7,750.20 0.0K
13:10 7,751.10 7,752.03 7,749.89 7,751.89 0.0K
13:11 7,752.04 7,752.81 7,751.19 7,752.81 0.0K
13:12 7,752.73 7,752.86 7,751.98 7,752.86 0.0K
13:13 7,753.33 7,754.27 7,753.33 7,754.21 0.0K
13:14 7,754.06 7,754.93 7,754.06 7,754.82 0.0K
13:15 7,754.72 7,754.72 7,753.03 7,753.03 0.0K
13:16 7,752.94 7,752.94 7,752.03 7,752.50 0.0K
13:17 7,752.29 7,752.29 7,749.24 7,749.24 0.0K
13:18 7,749.43 7,749.43 7,744.63 7,746.38 0.0K
13:19 7,746.52 7,747.59 7,745.81 7,747.22 0.0K
13:20 7,746.90 7,748.51 7,746.90 7,747.96 0.0K
13:21 7,748.24 7,749.86 7,748.24 7,749.86 0.0K
13:22 7,750.60 7,751.36 7,748.97 7,748.97 0.0K
13:23 7,748.54 7,748.64 7,747.84 7,748.45 0.0K
13:24 7,748.51 7,748.65 7,746.66 7,746.66 0.0K
13:25 7,746.82 7,747.25 7,745.69 7,746.73 0.0K
13:26 7,746.87 7,746.87 7,745.97 7,746.52 0.0K
13:27 7,747.18 7,748.25 7,747.18 7,747.97 0.0K
13:28 7,748.16 7,748.80 7,748.04 7,748.02 0.0K
13:29 7,748.17 7,748.17 7,745.88 7,746.62 0.0K
13:30 7,746.71 7,750.20 7,746.71 7,750.20 0.0K
13:31 7,750.75 7,751.98 7,750.14 7,751.98 0.0K
13:32 7,751.93 7,753.54 7,751.60 7,753.54 0.0K
13:33 7,754.08 7,755.20 7,754.08 7,754.33 0.0K
13:34 7,754.16 7,754.35 7,753.74 7,753.90 0.0K
13:35 7,753.99 7,754.42 7,753.46 7,753.81 0.0K
13:36 7,753.81 7,754.91 7,753.81 7,754.91 0.0K
13:37 7,754.81 7,755.35 7,754.63 7,755.20 0.0K
13:38 7,755.48 7,755.48 7,753.09 7,753.09 0.0K
13:39 7,753.23 7,753.57 7,752.86 7,753.57 0.0K
13:40 7,753.94 7,756.85 7,753.94 7,756.73 0.0K
13:41 7,756.85 7,756.97 7,756.07 7,756.29 0.0K
13:42 7,756.30 7,757.28 7,756.30 7,757.14 0.0K
13:43 7,756.99 7,756.99 7,756.05 7,756.05 0.0K
13:44 7,755.42 7,756.41 7,755.10 7,756.41 0.0K
13:45 7,756.39 7,757.47 7,756.39 7,757.18 0.0K
13:46 7,757.03 7,757.03 7,755.02 7,755.76 0.0K
13:47 7,755.96 7,756.35 7,755.76 7,756.41 0.0K
13:48 7,756.50 7,756.82 7,755.58 7,755.58 0.0K
13:49 7,755.03 7,755.03 7,752.42 7,752.42 0.0K
13:50 7,752.29 7,753.89 7,752.29 7,753.12 0.0K
13:51 7,753.41 7,753.98 7,751.73 7,751.73 0.0K
13:52 7,751.56 7,753.34 7,751.45 7,753.34 0.0K
13:53 7,753.83 7,754.89 7,753.54 7,754.03 0.0K
13:54 7,754.03 7,754.03 7,752.46 7,752.77 0.0K
13:55 7,753.08 7,754.69 7,753.08 7,754.72 0.0K
13:56 7,754.62 7,754.96 7,753.68 7,753.82 0.0K
13:57 7,753.75 7,754.74 7,753.75 7,754.40 0.0K
13:58 7,754.54 7,754.96 7,753.30 7,753.30 0.0K
13:59 7,752.82 7,752.82 7,751.33 7,751.46 0.0K
14:00 7,751.05 7,752.33 7,749.16 7,749.16 0.0K
14:01 7,749.05 7,751.66 7,748.95 7,751.66 0.0K
14:02 7,751.97 7,753.82 7,751.64 7,751.64 0.0K
14:03 7,751.11 7,751.11 7,749.43 7,749.69 0.0K
14:04 7,750.03 7,752.60 7,750.03 7,752.60 0.0K
14:05 7,752.32 7,753.21 7,748.06 7,748.31 0.0K
14:06 7,746.73 7,749.49 7,746.73 7,749.05 0.0K
14:07 7,750.16 7,750.47 7,748.90 7,749.15 0.0K
14:08 7,750.52 7,750.96 7,749.78 7,750.42 0.0K
14:09 7,750.27 7,750.67 7,749.63 7,749.63 0.0K
14:10 7,749.34 7,749.41 7,747.29 7,749.41 0.0K
14:11 7,749.14 7,750.60 7,749.14 7,749.90 0.0K
14:12 7,748.87 7,749.15 7,748.27 7,749.20 0.0K
14:13 7,749.54 7,752.18 7,749.54 7,751.90 0.0K
14:14 7,752.64 7,753.38 7,752.64 7,753.07 0.0K
14:15 7,753.59 7,755.14 7,753.42 7,754.54 0.0K
14:16 7,754.59 7,754.59 7,752.95 7,753.78 0.0K
14:17 7,753.64 7,754.32 7,752.91 7,753.89 0.0K
14:18 7,754.29 7,754.82 7,753.99 7,754.61 0.0K
14:19 7,754.92 7,754.99 7,753.12 7,753.12 0.0K
14:20 7,752.36 7,752.36 7,750.06 7,750.06 0.0K
14:21 7,750.23 7,751.11 7,749.51 7,749.51 0.0K
14:22 7,749.32 7,749.88 7,749.11 7,749.44 0.0K
14:23 7,749.47 7,749.97 7,749.20 7,749.89 0.0K
14:24 7,750.09 7,750.09 7,749.44 7,749.67 0.0K
14:25 7,749.82 7,751.43 7,749.36 7,750.39 0.0K
14:26 7,749.95 7,749.95 7,748.74 7,749.75 0.0K
14:27 7,750.15 7,750.74 7,749.67 7,749.67 0.0K
14:28 7,749.78 7,750.04 7,749.34 7,749.34 0.0K
14:29 7,749.85 7,750.48 7,749.85 7,750.45 0.0K
14:30 7,751.20 7,751.64 7,749.56 7,749.56 0.0K
14:31 7,749.55 7,749.76 7,748.78 7,749.05 0.0K
14:32 7,748.52 7,748.52 7,747.18 7,747.18 0.0K
14:33 7,746.64 7,746.64 7,744.89 7,745.16 0.0K
14:34 7,744.94 7,745.07 7,743.95 7,744.97 0.0K
14:35 7,745.08 7,745.59 7,744.05 7,744.60 0.0K
14:36 7,745.14 7,746.04 7,745.03 7,745.77 0.0K
14:37 7,746.49 7,746.63 7,743.03 7,743.03 0.0K
14:38 7,743.01 7,745.49 7,742.85 7,745.04 0.0K
14:39 7,745.20 7,746.37 7,745.20 7,746.18 0.0K
14:40 7,746.43 7,748.40 7,746.34 7,748.21 0.0K
14:41 7,747.89 7,748.17 7,745.69 7,745.69 0.0K
14:42 7,745.73 7,746.95 7,745.73 7,746.89 0.0K
14:43 7,746.83 7,746.89 7,745.69 7,745.77 0.0K
14:44 7,745.54 7,746.70 7,745.54 7,746.11 0.0K
14:45 7,746.21 7,747.79 7,746.21 7,747.79 0.0K
14:46 7,747.92 7,747.92 7,746.54 7,747.21 0.0K
14:47 7,747.08 7,748.52 7,746.84 7,748.52 0.0K
14:48 7,748.73 7,749.72 7,748.73 7,749.63 0.0K
14:49 7,750.22 7,750.39 7,749.60 7,749.77 0.0K
14:50 7,749.52 7,751.38 7,749.35 7,751.21 0.0K
14:51 7,751.58 7,752.20 7,751.28 7,751.76 0.0K
14:52 7,751.70 7,754.16 7,751.70 7,754.16 0.0K
14:53 7,753.97 7,754.40 7,752.32 7,752.41 0.0K
14:54 7,752.36 7,752.47 7,751.21 7,751.78 0.0K
14:55 7,751.63 7,751.90 7,750.70 7,751.90 0.0K
14:56 7,752.25 7,753.49 7,752.25 7,752.56 0.0K
14:57 7,752.63 7,752.98 7,751.69 7,751.69 0.0K
14:58 7,751.56 7,751.68 7,749.49 7,749.49 0.0K
14:59 7,749.13 7,749.36 7,748.87 7,749.14 0.0K
15:00 7,748.43 7,751.30 7,748.43 7,750.74 0.0K
15:01 7,750.90 7,750.90 7,749.63 7,750.14 0.0K
15:02 7,750.00 7,750.28 7,749.18 7,750.28 0.0K
15:03 7,749.98 7,750.66 7,749.98 7,750.56 0.0K
15:04 7,750.22 7,750.56 7,749.78 7,750.56 0.0K
15:05 7,750.81 7,751.89 7,750.81 7,750.85 0.0K
15:06 7,750.09 7,751.90 7,750.09 7,751.90 0.0K
15:07 7,751.85 7,752.52 7,751.50 7,751.75 0.0K
15:08 7,752.03 7,752.03 7,750.85 7,751.08 0.0K
15:09 7,751.15 7,751.15 7,749.48 7,749.48 0.0K
15:10 7,750.32 7,750.85 7,749.22 7,750.85 0.0K
15:11 7,750.96 7,750.96 7,750.35 7,750.76 0.0K
15:12 7,750.88 7,751.14 7,750.29 7,750.48 0.0K
15:13 7,750.58 7,753.85 7,750.58 7,752.72 0.0K
15:14 7,752.24 7,752.24 7,750.96 7,751.57 0.0K
15:15 7,752.12 7,752.12 7,750.53 7,751.07 0.0K
15:16 7,750.94 7,751.02 7,749.80 7,749.80 0.0K
15:17 7,749.82 7,751.91 7,749.56 7,751.91 0.0K
15:18 7,751.53 7,751.53 7,750.61 7,751.15 0.0K
15:19 7,751.37 7,752.03 7,751.26 7,752.03 0.0K
15:20 7,752.33 7,753.86 7,752.33 7,753.65 0.0K
15:21 7,753.76 7,755.31 7,753.73 7,755.13 0.0K
15:22 7,755.17 7,755.85 7,754.67 7,755.22 0.0K
15:23 7,754.25 7,754.78 7,753.46 7,753.59 0.0K
15:24 7,753.65 7,754.73 7,753.65 7,754.73 0.0K
15:25 7,754.76 7,755.16 7,753.63 7,753.63 0.0K
15:26 7,753.79 7,755.52 7,753.79 7,754.88 0.0K
15:27 7,755.15 7,756.76 7,755.15 7,756.76 0.0K
15:28 7,756.46 7,756.46 7,755.62 7,755.79 0.0K
15:29 7,755.83 7,757.11 7,755.51 7,757.11 0.0K
15:30 7,757.39 7,757.76 7,756.81 7,757.13 0.0K
15:31 7,757.16 7,757.65 7,756.58 7,756.95 0.0K
15:32 7,756.96 7,757.30 7,755.65 7,755.85 0.0K
15:33 7,755.88 7,756.71 7,755.20 7,755.20 0.0K
15:34 7,754.45 7,754.98 7,753.36 7,754.98 0.0K
15:35 7,755.73 7,755.77 7,754.67 7,755.38 0.0K
15:36 7,755.82 7,756.60 7,755.82 7,755.80 0.0K
15:37 7,756.25 7,756.62 7,755.79 7,756.53 0.0K
15:38 7,756.57 7,757.56 7,756.42 7,757.56 0.0K
15:39 7,758.11 7,758.11 7,756.05 7,756.22 0.0K
15:40 7,756.53 7,757.57 7,756.20 7,757.57 0.0K
15:41 7,757.76 7,759.70 7,757.76 7,759.70 0.0K
15:42 7,759.39 7,760.16 7,758.83 7,759.18 0.0K
15:43 7,759.46 7,759.80 7,759.24 7,759.56 0.0K
15:44 7,759.85 7,760.63 7,759.56 7,760.50 0.0K
15:45 7,760.30 7,760.30 7,758.37 7,758.37 0.0K
15:46 7,758.08 7,758.08 7,757.26 7,757.81 0.0K
15:47 7,757.50 7,758.25 7,757.50 7,758.25 0.0K
15:48 7,758.00 7,758.64 7,757.33 7,758.64 0.0K
15:49 7,758.38 7,759.60 7,757.79 7,759.28 0.0K
15:50 7,762.52 7,762.63 7,759.74 7,759.74 0.0K
15:51 7,759.72 7,759.72 7,758.14 7,759.02 0.0K
15:52 7,758.91 7,761.14 7,758.70 7,761.14 0.0K
15:53 7,761.22 7,763.81 7,761.22 7,763.81 0.0K
15:54 7,764.58 7,766.73 7,762.40 7,766.73 0.0K
15:55 7,768.89 7,771.98 7,768.89 7,771.97 0.0K
15:56 7,772.46 7,773.32 7,771.65 7,772.43 0.0K
15:57 7,773.17 7,774.87 7,773.17 7,774.78 0.0K
15:58 7,775.41 7,776.19 7,774.70 7,775.14 0.0K
15:59 7,774.96 7,778.00 7,772.63 7,777.45 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