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 7,775.85 7,775.85 7,767.32 7,769.60 0.0K
09:31 7,767.02 7,773.32 7,767.02 7,768.94 0.0K
09:32 7,770.73 7,773.53 7,762.33 7,765.19 0.0K
09:33 7,769.26 7,774.36 7,766.09 7,774.36 0.0K
09:34 7,775.05 7,775.05 7,770.38 7,773.25 0.0K
09:35 7,774.38 7,780.25 7,774.38 7,780.25 0.0K
09:36 7,780.49 7,783.21 7,776.02 7,776.02 0.0K
09:37 7,775.89 7,781.02 7,773.73 7,781.02 0.0K
09:38 7,779.87 7,779.87 7,772.22 7,773.33 0.0K
09:39 7,772.62 7,775.11 7,772.51 7,774.32 0.0K
09:40 7,773.55 7,781.15 7,773.07 7,781.15 0.0K
09:41 7,781.53 7,783.23 7,777.49 7,777.94 0.0K
09:42 7,776.85 7,779.01 7,773.74 7,774.39 0.0K
09:43 7,774.52 7,779.02 7,774.36 7,777.96 0.0K
09:44 7,779.28 7,783.03 7,777.93 7,783.03 0.0K
09:45 7,783.78 7,789.97 7,783.44 7,788.83 0.0K
09:46 7,789.48 7,791.21 7,783.19 7,783.19 0.0K
09:47 7,784.17 7,784.78 7,776.36 7,776.36 0.0K
09:48 7,777.64 7,780.51 7,777.64 7,778.94 0.0K
09:49 7,778.82 7,782.44 7,778.21 7,779.76 0.0K
09:50 7,779.24 7,780.38 7,777.07 7,779.99 0.0K
09:51 7,778.69 7,778.69 7,775.29 7,777.00 0.0K
09:52 7,777.47 7,779.56 7,774.26 7,779.36 0.0K
09:53 7,780.46 7,780.46 7,776.79 7,776.79 0.0K
09:54 7,776.14 7,776.14 7,772.40 7,772.92 0.0K
09:55 7,774.60 7,778.74 7,774.60 7,776.59 0.0K
09:56 7,776.58 7,776.58 7,771.99 7,771.99 0.0K
09:57 7,773.55 7,776.95 7,773.18 7,776.95 0.0K
09:58 7,776.97 7,777.63 7,775.00 7,777.63 0.0K
09:59 7,777.83 7,777.83 7,772.06 7,773.37 0.0K
10:00 7,772.50 7,774.49 7,771.82 7,771.82 0.0K
10:01 7,770.78 7,774.97 7,769.59 7,774.97 0.0K
10:02 7,773.15 7,774.76 7,772.71 7,773.89 0.0K
10:03 7,772.52 7,775.50 7,772.41 7,772.94 0.0K
10:04 7,773.04 7,774.28 7,772.76 7,773.95 0.0K
10:05 7,774.43 7,777.28 7,772.67 7,777.15 0.0K
10:06 7,778.22 7,780.65 7,777.93 7,780.36 0.0K
10:07 7,779.74 7,783.11 7,778.70 7,783.11 0.0K
10:08 7,782.71 7,784.66 7,782.28 7,783.32 0.0K
10:09 7,783.21 7,783.21 7,777.62 7,777.62 0.0K
10:10 7,777.97 7,778.54 7,775.53 7,775.53 0.0K
10:11 7,775.37 7,775.37 7,772.45 7,772.45 0.0K
10:12 7,772.01 7,777.11 7,772.01 7,777.11 0.0K
10:13 7,777.40 7,779.10 7,777.40 7,778.06 0.0K
10:14 7,777.63 7,780.31 7,776.90 7,780.04 0.0K
10:15 7,779.25 7,781.16 7,778.92 7,780.66 0.0K
10:16 7,781.06 7,783.21 7,780.19 7,781.10 0.0K
10:17 7,780.55 7,781.16 7,780.55 7,781.22 0.0K
10:18 7,781.81 7,785.13 7,781.30 7,785.13 0.0K
10:19 7,785.62 7,788.06 7,785.46 7,786.19 0.0K
10:20 7,785.71 7,785.84 7,782.81 7,785.84 0.0K
10:21 7,785.32 7,789.15 7,784.78 7,788.98 0.0K
10:22 7,789.50 7,791.68 7,789.41 7,791.68 0.0K
10:23 7,792.50 7,794.70 7,790.83 7,794.70 0.0K
10:24 7,795.62 7,795.76 7,794.05 7,794.53 0.0K
10:25 7,794.60 7,794.60 7,792.01 7,793.79 0.0K
10:26 7,793.48 7,795.15 7,793.48 7,794.02 0.0K
10:27 7,793.04 7,793.58 7,791.69 7,793.17 0.0K
10:28 7,793.27 7,795.88 7,793.27 7,793.79 0.0K
10:29 7,793.17 7,793.17 7,789.49 7,790.43 0.0K
10:30 7,791.52 7,797.19 7,791.52 7,797.19 0.0K
10:31 7,796.04 7,797.54 7,795.10 7,796.95 0.0K
10:32 7,798.26 7,799.44 7,796.18 7,796.18 0.0K
10:33 7,796.19 7,796.31 7,794.96 7,795.28 0.0K
10:34 7,795.20 7,795.37 7,794.27 7,795.31 0.0K
10:35 7,795.44 7,795.44 7,793.75 7,794.64 0.0K
10:36 7,794.97 7,795.33 7,793.89 7,793.89 0.0K
10:37 7,794.82 7,797.07 7,794.71 7,796.48 0.0K
10:38 7,796.57 7,798.16 7,796.39 7,796.39 0.0K
10:39 7,795.93 7,795.93 7,792.97 7,792.97 0.0K
10:40 7,793.53 7,793.75 7,792.41 7,793.75 0.0K
10:41 7,794.26 7,796.89 7,794.26 7,796.89 0.0K
10:42 7,796.78 7,799.18 7,796.39 7,799.18 0.0K
10:43 7,799.41 7,800.13 7,799.29 7,799.29 0.0K
10:44 7,798.45 7,798.45 7,796.55 7,797.64 0.0K
10:45 7,797.67 7,798.95 7,797.53 7,798.09 0.0K
10:46 7,798.09 7,798.93 7,797.07 7,798.93 0.0K
10:47 7,798.99 7,799.76 7,798.34 7,799.40 0.0K
10:48 7,799.45 7,800.28 7,799.44 7,800.10 0.0K
10:49 7,800.64 7,800.64 7,797.45 7,797.45 0.0K
10:50 7,797.17 7,802.06 7,796.63 7,801.34 0.0K
10:51 7,801.58 7,804.99 7,801.58 7,804.46 0.0K
10:52 7,803.98 7,804.60 7,803.13 7,803.13 0.0K
10:53 7,803.47 7,804.29 7,802.29 7,804.29 0.0K
10:54 7,803.50 7,805.78 7,803.50 7,805.23 0.0K
10:55 7,804.34 7,807.90 7,804.34 7,807.61 0.0K
10:56 7,807.27 7,810.46 7,807.27 7,809.99 0.0K
10:57 7,809.62 7,809.62 7,804.95 7,805.47 0.0K
10:58 7,804.64 7,804.64 7,802.08 7,802.08 0.0K
10:59 7,801.19 7,801.19 7,797.20 7,798.85 0.0K
11:00 7,798.50 7,801.31 7,798.50 7,801.15 0.0K
11:01 7,800.01 7,800.01 7,796.24 7,796.26 0.0K
11:02 7,795.65 7,797.85 7,795.65 7,797.30 0.0K
11:03 7,796.88 7,796.88 7,791.65 7,791.65 0.0K
11:04 7,792.29 7,794.76 7,792.04 7,794.47 0.0K
11:05 7,794.81 7,795.96 7,794.22 7,794.87 0.0K
11:06 7,794.79 7,795.99 7,793.11 7,795.20 0.0K
11:07 7,795.38 7,795.75 7,793.60 7,793.77 0.0K
11:08 7,793.49 7,795.13 7,793.49 7,794.60 0.0K
11:09 7,794.11 7,794.75 7,792.70 7,794.06 0.0K
11:10 7,794.51 7,794.51 7,789.60 7,790.63 0.0K
11:11 7,790.45 7,790.45 7,784.99 7,784.99 0.0K
11:12 7,781.84 7,785.48 7,781.84 7,784.01 0.0K
11:13 7,783.85 7,784.55 7,782.61 7,783.30 0.0K
11:14 7,781.49 7,783.41 7,780.21 7,783.02 0.0K
11:15 7,783.22 7,784.87 7,781.09 7,784.77 0.0K
11:16 7,783.98 7,786.38 7,783.98 7,785.08 0.0K
11:17 7,784.93 7,786.46 7,784.93 7,786.04 0.0K
11:18 7,785.88 7,785.88 7,783.97 7,785.25 0.0K
11:19 7,785.49 7,785.85 7,784.53 7,785.18 0.0K
11:20 7,785.15 7,785.15 7,783.31 7,783.88 0.0K
11:21 7,783.80 7,786.28 7,783.80 7,786.04 0.0K
11:22 7,785.92 7,786.78 7,785.31 7,786.31 0.0K
11:23 7,786.38 7,790.29 7,786.34 7,788.92 0.0K
11:24 7,789.01 7,790.08 7,788.39 7,788.39 0.0K
11:25 7,788.35 7,790.15 7,788.10 7,788.21 0.0K
11:26 7,787.89 7,788.18 7,785.09 7,785.09 0.0K
11:27 7,784.09 7,784.09 7,781.99 7,782.32 0.0K
11:28 7,782.55 7,783.60 7,781.69 7,781.84 0.0K
11:29 7,782.26 7,782.26 7,780.94 7,781.51 0.0K
11:30 7,781.45 7,783.55 7,780.29 7,780.29 0.0K
11:31 7,781.83 7,782.51 7,780.23 7,780.23 0.0K
11:32 7,778.44 7,780.26 7,777.88 7,779.20 0.0K
11:33 7,778.85 7,779.37 7,778.05 7,779.18 0.0K
11:34 7,778.83 7,779.69 7,778.02 7,778.85 0.0K
11:35 7,778.81 7,782.49 7,778.81 7,782.49 0.0K
11:36 7,782.44 7,784.60 7,782.44 7,783.46 0.0K
11:37 7,783.51 7,783.51 7,781.63 7,781.63 0.0K
11:38 7,781.67 7,782.28 7,780.94 7,782.10 0.0K
11:39 7,781.87 7,781.87 7,781.11 7,781.79 0.0K
11:40 7,781.90 7,785.57 7,781.90 7,785.47 0.0K
11:41 7,785.24 7,786.45 7,784.16 7,786.45 0.0K
11:42 7,786.49 7,787.51 7,784.24 7,784.24 0.0K
11:43 7,784.79 7,785.84 7,784.62 7,785.84 0.0K
11:44 7,785.82 7,788.13 7,785.82 7,787.38 0.0K
11:45 7,787.07 7,787.07 7,785.83 7,786.21 0.0K
11:46 7,785.74 7,786.61 7,784.90 7,785.83 0.0K
11:47 7,786.24 7,786.53 7,784.13 7,786.28 0.0K
11:48 7,786.02 7,786.02 7,785.19 7,785.70 0.0K
11:49 7,785.51 7,788.04 7,785.51 7,787.86 0.0K
11:50 7,787.74 7,788.05 7,786.98 7,787.76 0.0K
11:51 7,788.09 7,788.81 7,786.84 7,788.81 0.0K
11:52 7,788.98 7,789.10 7,787.55 7,788.16 0.0K
11:53 7,788.05 7,788.48 7,787.70 7,787.85 0.0K
11:54 7,788.37 7,792.07 7,788.37 7,792.07 0.0K
11:55 7,792.25 7,794.12 7,791.56 7,793.80 0.0K
11:56 7,794.67 7,794.67 7,793.83 7,794.12 0.0K
11:57 7,794.40 7,798.10 7,794.40 7,797.38 0.0K
11:58 7,798.30 7,798.94 7,797.65 7,797.65 0.0K
11:59 7,797.47 7,798.05 7,796.84 7,796.76 0.0K
12:00 7,796.89 7,796.89 7,794.30 7,794.84 0.0K
12:01 7,794.73 7,796.27 7,794.73 7,796.19 0.0K
12:02 7,797.20 7,798.03 7,794.60 7,794.60 0.0K
12:03 7,794.68 7,795.86 7,793.51 7,795.86 0.0K
12:04 7,796.02 7,798.47 7,796.02 7,797.87 0.0K
12:05 7,798.16 7,798.16 7,795.93 7,796.70 0.0K
12:06 7,796.17 7,796.17 7,793.94 7,793.93 0.0K
12:07 7,794.26 7,794.91 7,793.73 7,793.90 0.0K
12:08 7,793.87 7,795.80 7,793.87 7,795.05 0.0K
12:09 7,794.82 7,795.54 7,794.82 7,795.54 0.0K
12:10 7,795.02 7,795.94 7,793.83 7,795.94 0.0K
12:11 7,795.71 7,795.78 7,793.34 7,793.34 0.0K
12:12 7,793.30 7,793.65 7,792.60 7,793.56 0.0K
12:13 7,795.20 7,796.62 7,794.66 7,796.62 0.0K
12:14 7,796.87 7,796.96 7,796.17 7,796.41 0.0K
12:15 7,796.51 7,798.66 7,796.36 7,798.66 0.0K
12:16 7,798.89 7,800.44 7,798.80 7,800.44 0.0K
12:17 7,800.89 7,800.89 7,798.92 7,798.92 0.0K
12:18 7,798.70 7,799.24 7,798.43 7,798.50 0.0K
12:19 7,797.97 7,799.07 7,797.97 7,798.62 0.0K
12:20 7,799.00 7,802.81 7,799.00 7,802.81 0.0K
12:21 7,802.91 7,803.33 7,802.11 7,802.11 0.0K
12:22 7,802.04 7,802.04 7,800.77 7,800.99 0.0K
12:23 7,800.97 7,801.55 7,800.37 7,800.92 0.0K
12:24 7,800.64 7,801.17 7,800.20 7,800.20 0.0K
12:25 7,799.01 7,799.01 7,798.03 7,798.85 0.0K
12:26 7,798.19 7,798.59 7,796.91 7,798.59 0.0K
12:27 7,798.17 7,799.48 7,797.88 7,798.84 0.0K
12:28 7,799.13 7,799.13 7,797.03 7,797.33 0.0K
12:29 7,797.12 7,797.42 7,796.27 7,797.42 0.0K
12:30 7,797.59 7,800.60 7,797.59 7,798.78 0.0K
12:31 7,797.72 7,799.13 7,797.72 7,799.00 0.0K
12:32 7,798.86 7,798.86 7,797.18 7,797.54 0.0K
12:33 7,797.73 7,797.88 7,797.21 7,797.40 0.0K
12:34 7,797.60 7,799.44 7,797.60 7,799.27 0.0K
12:35 7,798.96 7,799.19 7,798.37 7,798.37 0.0K
12:36 7,798.02 7,798.57 7,797.47 7,798.30 0.0K
12:37 7,798.40 7,798.72 7,797.90 7,798.62 0.0K
12:38 7,798.46 7,798.46 7,796.36 7,796.87 0.0K
12:39 7,797.07 7,798.19 7,797.07 7,798.19 0.0K
12:40 7,798.11 7,798.11 7,796.80 7,796.92 0.0K
12:41 7,795.28 7,795.77 7,793.69 7,795.61 0.0K
12:42 7,795.83 7,796.05 7,795.21 7,795.59 0.0K
12:43 7,795.87 7,797.48 7,795.87 7,796.77 0.0K
12:44 7,796.39 7,797.02 7,794.02 7,794.56 0.0K
12:45 7,794.25 7,794.78 7,793.69 7,794.02 0.0K
12:46 7,793.82 7,796.02 7,793.82 7,795.94 0.0K
12:47 7,795.90 7,796.49 7,795.90 7,796.01 0.0K
12:48 7,795.78 7,796.00 7,795.21 7,795.63 0.0K
12:49 7,795.69 7,797.00 7,795.50 7,796.91 0.0K
12:50 7,796.85 7,798.12 7,796.85 7,797.46 0.0K
12:51 7,797.32 7,799.27 7,796.85 7,796.85 0.0K
12:52 7,796.44 7,797.33 7,795.76 7,797.33 0.0K
12:53 7,797.55 7,797.55 7,796.37 7,796.45 0.0K
12:54 7,796.48 7,796.88 7,796.21 7,796.31 0.0K
12:55 7,795.99 7,796.55 7,793.84 7,793.91 0.0K
12:56 7,793.70 7,795.42 7,793.32 7,795.11 0.0K
12:57 7,795.08 7,797.83 7,795.08 7,796.08 0.0K
12:58 7,795.62 7,797.29 7,795.62 7,797.29 0.0K
12:59 7,797.63 7,798.39 7,797.63 7,798.03 0.0K
13:00 7,798.18 7,799.31 7,798.02 7,799.31 0.0K
13:01 7,799.82 7,799.82 7,798.13 7,799.39 0.0K
13:02 7,799.28 7,800.94 7,798.83 7,800.30 0.0K
13:03 7,800.42 7,800.92 7,799.78 7,800.92 0.0K
13:04 7,800.84 7,801.06 7,800.22 7,800.42 0.0K
13:05 7,800.43 7,800.43 7,799.43 7,800.10 0.0K
13:06 7,799.70 7,799.70 7,798.04 7,798.04 0.0K
13:07 7,798.23 7,798.23 7,795.94 7,796.03 0.0K
13:08 7,795.90 7,797.60 7,795.90 7,797.60 0.0K
13:09 7,797.01 7,797.25 7,796.62 7,796.62 0.0K
13:10 7,796.87 7,796.87 7,795.71 7,795.73 0.0K
13:11 7,795.79 7,798.31 7,795.73 7,798.31 0.0K
13:12 7,798.66 7,798.66 7,796.02 7,796.02 0.0K
13:13 7,795.72 7,797.18 7,795.45 7,797.18 0.0K
13:14 7,796.73 7,797.30 7,796.41 7,796.81 0.0K
13:15 7,796.68 7,798.69 7,796.68 7,797.85 0.0K
13:16 7,796.98 7,799.66 7,796.98 7,799.66 0.0K
13:17 7,799.69 7,799.69 7,798.94 7,799.59 0.0K
13:18 7,799.82 7,801.47 7,799.82 7,801.35 0.0K
13:19 7,800.65 7,801.21 7,799.33 7,799.99 0.0K
13:20 7,800.01 7,800.41 7,799.27 7,799.70 0.0K
13:21 7,799.40 7,799.98 7,798.54 7,799.98 0.0K
13:22 7,799.20 7,799.20 7,797.81 7,797.81 0.0K
13:23 7,797.54 7,797.54 7,795.26 7,795.47 0.0K
13:24 7,795.12 7,796.33 7,795.12 7,795.39 0.0K
13:25 7,795.40 7,796.03 7,794.61 7,795.77 0.0K
13:26 7,796.03 7,796.93 7,795.74 7,796.36 0.0K
13:27 7,796.71 7,796.71 7,794.53 7,795.27 0.0K
13:28 7,794.99 7,794.99 7,794.24 7,794.77 0.0K
13:29 7,794.53 7,795.39 7,794.53 7,794.71 0.0K
13:30 7,794.74 7,794.99 7,793.54 7,794.72 0.0K
13:31 7,794.42 7,795.28 7,794.05 7,794.69 0.0K
13:32 7,794.69 7,795.40 7,794.69 7,795.20 0.0K
13:33 7,795.39 7,796.49 7,794.83 7,796.49 0.0K
13:34 7,795.88 7,797.67 7,795.88 7,797.67 0.0K
13:35 7,797.51 7,797.51 7,795.79 7,795.85 0.0K
13:36 7,796.22 7,796.22 7,795.22 7,795.32 0.0K
13:37 7,795.90 7,797.18 7,795.81 7,797.18 0.0K
13:38 7,797.31 7,797.72 7,796.93 7,797.29 0.0K
13:39 7,797.32 7,798.74 7,797.32 7,798.74 0.0K
13:40 7,798.84 7,800.75 7,798.84 7,800.75 0.0K
13:41 7,801.08 7,801.08 7,799.55 7,799.63 0.0K
13:42 7,799.52 7,800.36 7,799.06 7,799.07 0.0K
13:43 7,798.94 7,799.11 7,798.39 7,799.10 0.0K
13:44 7,798.99 7,799.36 7,798.47 7,799.03 0.0K
13:45 7,799.18 7,799.18 7,797.46 7,797.57 0.0K
13:46 7,797.79 7,799.45 7,797.29 7,799.45 0.0K
13:47 7,798.99 7,798.99 7,797.18 7,797.52 0.0K
13:48 7,797.03 7,797.46 7,796.40 7,796.88 0.0K
13:49 7,797.01 7,797.01 7,795.36 7,796.05 0.0K
13:50 7,795.74 7,795.74 7,793.71 7,794.00 0.0K
13:51 7,792.97 7,793.65 7,791.54 7,793.65 0.0K
13:52 7,793.42 7,794.77 7,793.42 7,794.71 0.0K
13:53 7,794.89 7,797.22 7,794.89 7,797.22 0.0K
13:54 7,797.08 7,797.45 7,796.13 7,796.13 0.0K
13:55 7,796.40 7,797.18 7,796.40 7,796.99 0.0K
13:56 7,796.54 7,797.25 7,795.88 7,797.25 0.0K
13:57 7,797.74 7,798.88 7,797.54 7,798.88 0.0K
13:58 7,799.10 7,799.74 7,799.10 7,799.07 0.0K
13:59 7,798.55 7,799.61 7,797.34 7,799.61 0.0K
14:00 7,798.65 7,802.99 7,798.54 7,802.53 0.0K
14:01 7,802.25 7,802.25 7,795.50 7,795.50 0.0K
14:02 7,794.08 7,794.08 7,789.64 7,790.83 0.0K
14:03 7,792.17 7,795.62 7,791.30 7,795.62 0.0K
14:04 7,794.87 7,795.82 7,793.97 7,795.45 0.0K
14:05 7,794.93 7,798.83 7,794.93 7,796.80 0.0K
14:06 7,796.99 7,798.89 7,795.85 7,798.73 0.0K
14:07 7,800.14 7,801.28 7,799.08 7,801.28 0.0K
14:08 7,801.06 7,802.25 7,799.99 7,799.99 0.0K
14:09 7,800.87 7,801.00 7,797.44 7,799.05 0.0K
14:10 7,800.38 7,803.84 7,800.38 7,801.28 0.0K
14:11 7,800.59 7,803.09 7,800.59 7,802.20 0.0K
14:12 7,802.47 7,802.64 7,799.37 7,800.33 0.0K
14:13 7,801.36 7,802.41 7,800.20 7,800.20 0.0K
14:14 7,800.32 7,800.68 7,798.47 7,800.03 0.0K
14:15 7,799.80 7,801.41 7,799.80 7,801.23 0.0K
14:16 7,801.43 7,801.45 7,799.43 7,799.61 0.0K
14:17 7,799.80 7,799.80 7,798.44 7,799.43 0.0K
14:18 7,799.24 7,800.65 7,799.00 7,800.35 0.0K
14:19 7,800.14 7,800.14 7,798.83 7,799.97 0.0K
14:20 7,798.84 7,801.04 7,798.63 7,800.12 0.0K
14:21 7,800.17 7,801.59 7,800.17 7,800.45 0.0K
14:22 7,799.44 7,800.64 7,798.94 7,799.59 0.0K
14:23 7,799.24 7,801.71 7,799.24 7,801.43 0.0K
14:24 7,801.49 7,801.49 7,800.19 7,800.40 0.0K
14:25 7,800.88 7,802.71 7,800.47 7,802.21 0.0K
14:26 7,802.02 7,802.35 7,800.57 7,802.35 0.0K
14:27 7,803.02 7,803.76 7,802.43 7,803.76 0.0K
14:28 7,803.86 7,805.14 7,803.42 7,803.45 0.0K
14:29 7,803.77 7,804.65 7,803.12 7,804.70 0.0K
14:30 7,804.65 7,804.87 7,803.92 7,804.18 0.0K
14:31 7,804.56 7,809.40 7,804.56 7,809.40 0.0K
14:32 7,809.93 7,810.03 7,806.61 7,806.71 0.0K
14:33 7,807.03 7,808.20 7,803.71 7,805.00 0.0K
14:34 7,804.73 7,810.42 7,804.61 7,808.57 0.0K
14:35 7,808.70 7,812.59 7,808.41 7,812.50 0.0K
14:36 7,813.85 7,813.85 7,803.55 7,803.55 0.0K
14:37 7,807.22 7,809.37 7,803.04 7,803.04 0.0K
14:38 7,803.77 7,805.78 7,800.26 7,800.26 0.0K
14:39 7,802.10 7,803.30 7,798.27 7,800.85 0.0K
14:40 7,799.74 7,799.74 7,795.27 7,796.97 0.0K
14:41 7,796.24 7,798.11 7,793.33 7,798.11 0.0K
14:42 7,797.48 7,800.32 7,795.83 7,799.57 0.0K
14:43 7,800.51 7,803.68 7,800.51 7,803.56 0.0K
14:44 7,803.41 7,804.90 7,801.99 7,803.53 0.0K
14:45 7,803.49 7,806.02 7,802.47 7,805.92 0.0K
14:46 7,804.40 7,805.55 7,802.11 7,802.52 0.0K
14:47 7,802.39 7,804.02 7,801.46 7,802.54 0.0K
14:48 7,801.08 7,801.08 7,793.33 7,793.33 0.0K
14:49 7,792.44 7,796.12 7,792.44 7,795.74 0.0K
14:50 7,793.64 7,793.64 7,782.91 7,782.91 0.0K
14:51 7,783.32 7,790.54 7,783.32 7,789.87 0.0K
14:52 7,788.26 7,789.59 7,785.78 7,786.68 0.0K
14:53 7,785.39 7,785.65 7,779.67 7,785.47 0.0K
14:54 7,787.75 7,789.73 7,781.92 7,781.92 0.0K
14:55 7,780.16 7,784.36 7,779.90 7,780.18 0.0K
14:56 7,779.72 7,779.72 7,769.63 7,771.01 0.0K
14:57 7,768.74 7,770.01 7,764.50 7,767.53 0.0K
14:58 7,765.51 7,770.80 7,762.76 7,763.47 0.0K
14:59 7,761.55 7,763.33 7,748.29 7,749.80 0.0K
15:00 7,746.76 7,746.76 7,731.34 7,741.40 0.0K
15:01 7,742.89 7,747.56 7,737.03 7,747.56 0.0K
15:02 7,745.45 7,756.83 7,742.75 7,756.83 0.0K
15:03 7,754.94 7,755.99 7,751.32 7,751.32 0.0K
15:04 7,750.40 7,750.40 7,743.72 7,744.10 0.0K
15:05 7,743.29 7,746.19 7,740.57 7,740.73 0.0K
15:06 7,739.30 7,749.09 7,737.24 7,749.09 0.0K
15:07 7,748.31 7,754.45 7,748.31 7,752.46 0.0K
15:08 7,752.29 7,752.84 7,742.20 7,751.03 0.0K
15:09 7,753.27 7,759.54 7,753.27 7,758.43 0.0K
15:10 7,756.75 7,757.30 7,755.48 7,757.05 0.0K
15:11 7,755.84 7,766.01 7,755.33 7,761.46 0.0K
15:12 7,761.71 7,766.08 7,761.28 7,765.18 0.0K
15:13 7,764.45 7,770.31 7,763.90 7,769.62 0.0K
15:14 7,770.32 7,778.32 7,770.32 7,771.03 0.0K
15:15 7,770.93 7,773.26 7,767.66 7,773.26 0.0K
15:16 7,774.54 7,774.54 7,765.98 7,765.98 0.0K
15:17 7,765.88 7,768.36 7,764.55 7,768.36 0.0K
15:18 7,768.25 7,772.29 7,765.65 7,765.65 0.0K
15:19 7,763.78 7,766.79 7,762.36 7,765.01 0.0K
15:20 7,764.27 7,770.83 7,763.41 7,770.83 0.0K
15:21 7,771.57 7,772.58 7,767.80 7,767.80 0.0K
15:22 7,766.80 7,767.82 7,761.16 7,761.16 0.0K
15:23 7,758.99 7,759.38 7,755.63 7,756.36 0.0K
15:24 7,756.33 7,758.38 7,754.80 7,757.52 0.0K
15:25 7,757.52 7,760.35 7,757.29 7,760.35 0.0K
15:26 7,760.79 7,760.79 7,753.79 7,757.65 0.0K
15:27 7,756.19 7,759.14 7,756.19 7,758.37 0.0K
15:28 7,759.23 7,759.23 7,753.52 7,753.52 0.0K
15:29 7,754.72 7,758.56 7,754.72 7,758.56 0.0K
15:30 7,759.75 7,766.61 7,759.75 7,765.89 0.0K
15:31 7,766.58 7,771.94 7,766.58 7,769.28 0.0K
15:32 7,769.63 7,770.50 7,765.90 7,767.05 0.0K
15:33 7,767.81 7,770.32 7,765.67 7,765.67 0.0K
15:34 7,765.10 7,767.02 7,765.10 7,766.73 0.0K
15:35 7,765.64 7,769.84 7,763.88 7,769.84 0.0K
15:36 7,768.76 7,768.76 7,766.32 7,766.52 0.0K
15:37 7,766.63 7,766.63 7,762.23 7,762.74 0.0K
15:38 7,762.74 7,763.38 7,761.40 7,761.97 0.0K
15:39 7,761.07 7,761.51 7,757.62 7,758.43 0.0K
15:40 7,757.55 7,760.37 7,755.09 7,760.37 0.0K
15:41 7,760.65 7,768.43 7,760.65 7,767.89 0.0K
15:42 7,768.19 7,768.99 7,762.80 7,762.80 0.0K
15:43 7,761.99 7,761.99 7,758.89 7,759.31 0.0K
15:44 7,760.25 7,760.95 7,758.70 7,758.94 0.0K
15:45 7,760.18 7,764.95 7,759.66 7,764.95 0.0K
15:46 7,765.26 7,771.09 7,765.26 7,770.06 0.0K
15:47 7,770.72 7,771.82 7,769.55 7,770.98 0.0K
15:48 7,770.71 7,771.85 7,767.55 7,767.55 0.0K
15:49 7,766.86 7,772.00 7,766.86 7,770.46 0.0K
15:50 7,776.23 7,780.17 7,776.23 7,778.97 0.0K
15:51 7,779.42 7,782.38 7,778.00 7,781.85 0.0K
15:52 7,779.97 7,780.73 7,777.54 7,779.29 0.0K
15:53 7,779.21 7,781.02 7,776.00 7,781.02 0.0K
15:54 7,781.85 7,786.41 7,781.85 7,782.61 0.0K
15:55 7,772.83 7,777.74 7,772.47 7,777.74 0.0K
15:56 7,779.18 7,780.72 7,777.07 7,780.72 0.0K
15:57 7,780.80 7,787.06 7,779.94 7,784.47 0.0K
15:58 7,783.66 7,787.93 7,783.66 7,787.93 0.0K
15:59 7,789.09 7,791.21 7,782.99 7,789.12 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