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 7,992.77 7,992.77 7,958.82 7,958.82 0.0K
09:31 7,954.59 7,954.59 7,929.33 7,929.33 0.0K
09:32 7,932.74 7,944.98 7,932.74 7,939.09 0.0K
09:33 7,934.70 7,961.97 7,934.70 7,960.53 0.0K
09:34 7,958.82 7,958.82 7,951.19 7,951.31 0.0K
09:35 7,949.52 7,949.52 7,936.58 7,936.58 0.0K
09:36 7,932.00 7,933.64 7,926.33 7,933.64 0.0K
09:37 7,931.41 7,934.59 7,925.29 7,926.69 0.0K
09:38 7,931.19 7,941.77 7,928.84 7,941.77 0.0K
09:39 7,940.72 7,940.82 7,935.56 7,940.82 0.0K
09:40 7,939.65 7,940.09 7,931.26 7,936.13 0.0K
09:41 7,936.35 7,938.15 7,930.77 7,931.41 0.0K
09:42 7,929.42 7,934.37 7,927.51 7,928.60 0.0K
09:43 7,928.29 7,928.43 7,919.43 7,919.43 0.0K
09:44 7,920.88 7,928.65 7,918.65 7,925.20 0.0K
09:45 7,927.52 7,930.00 7,914.89 7,916.41 0.0K
09:46 7,913.79 7,918.64 7,910.81 7,916.50 0.0K
09:47 7,914.84 7,919.57 7,911.72 7,918.87 0.0K
09:48 7,919.43 7,924.06 7,919.10 7,921.77 0.0K
09:49 7,924.34 7,927.28 7,920.75 7,920.75 0.0K
09:50 7,921.23 7,926.57 7,916.46 7,925.78 0.0K
09:51 7,922.35 7,927.07 7,919.96 7,927.07 0.0K
09:52 7,926.81 7,937.79 7,926.81 7,937.23 0.0K
09:53 7,936.09 7,940.00 7,935.63 7,937.58 0.0K
09:54 7,938.23 7,938.23 7,932.45 7,934.82 0.0K
09:55 7,934.27 7,935.22 7,930.33 7,930.33 0.0K
09:56 7,931.55 7,938.10 7,931.55 7,938.10 0.0K
09:57 7,936.99 7,938.78 7,936.25 7,937.58 0.0K
09:58 7,937.52 7,937.52 7,931.26 7,931.26 0.0K
09:59 7,930.32 7,930.32 7,921.73 7,921.73 0.0K
10:00 7,919.94 7,924.10 7,919.94 7,923.06 0.0K
10:01 7,922.99 7,923.95 7,919.74 7,923.92 0.0K
10:02 7,923.41 7,929.65 7,923.41 7,928.62 0.0K
10:03 7,927.85 7,928.96 7,923.98 7,926.97 0.0K
10:04 7,928.48 7,928.48 7,921.29 7,923.19 0.0K
10:05 7,921.55 7,924.52 7,920.94 7,923.48 0.0K
10:06 7,924.04 7,932.36 7,922.29 7,932.36 0.0K
10:07 7,933.17 7,936.53 7,932.83 7,934.74 0.0K
10:08 7,935.75 7,940.77 7,933.87 7,937.41 0.0K
10:09 7,935.44 7,938.03 7,935.44 7,936.60 0.0K
10:10 7,935.20 7,935.81 7,929.94 7,934.51 0.0K
10:11 7,937.08 7,937.08 7,924.46 7,924.46 0.0K
10:12 7,922.83 7,925.86 7,919.47 7,925.86 0.0K
10:13 7,925.21 7,932.15 7,925.21 7,929.56 0.0K
10:14 7,932.20 7,937.59 7,932.20 7,937.35 0.0K
10:15 7,937.09 7,939.96 7,933.82 7,933.82 0.0K
10:16 7,935.05 7,940.26 7,935.05 7,935.80 0.0K
10:17 7,935.08 7,938.18 7,935.08 7,935.29 0.0K
10:18 7,935.33 7,935.54 7,931.21 7,935.04 0.0K
10:19 7,935.23 7,939.84 7,935.23 7,939.84 0.0K
10:20 7,939.77 7,939.77 7,932.19 7,932.19 0.0K
10:21 7,931.16 7,931.16 7,923.52 7,926.76 0.0K
10:22 7,927.83 7,929.76 7,922.87 7,929.35 0.0K
10:23 7,932.20 7,933.48 7,928.75 7,928.75 0.0K
10:24 7,929.26 7,932.18 7,928.50 7,930.77 0.0K
10:25 7,930.10 7,931.69 7,926.22 7,931.69 0.0K
10:26 7,931.75 7,931.75 7,918.14 7,918.36 0.0K
10:27 7,917.69 7,922.00 7,916.54 7,919.42 0.0K
10:28 7,919.23 7,927.36 7,918.65 7,923.45 0.0K
10:29 7,922.22 7,922.22 7,919.39 7,921.24 0.0K
10:30 7,921.20 7,927.68 7,921.20 7,927.07 0.0K
10:31 7,927.36 7,929.08 7,925.74 7,926.85 0.0K
10:32 7,925.64 7,927.72 7,921.07 7,921.07 0.0K
10:33 7,920.56 7,921.59 7,912.85 7,912.85 0.0K
10:34 7,912.35 7,912.35 7,908.93 7,910.21 0.0K
10:35 7,907.99 7,908.50 7,902.00 7,902.32 0.0K
10:36 7,903.25 7,909.69 7,901.44 7,902.43 0.0K
10:37 7,902.87 7,903.79 7,900.18 7,901.79 0.0K
10:38 7,903.88 7,908.33 7,903.88 7,905.22 0.0K
10:39 7,905.30 7,908.70 7,904.96 7,908.70 0.0K
10:40 7,909.03 7,909.03 7,903.29 7,904.03 0.0K
10:41 7,903.45 7,903.45 7,899.61 7,900.30 0.0K
10:42 7,901.50 7,901.82 7,896.43 7,896.43 0.0K
10:43 7,894.53 7,895.06 7,891.46 7,895.01 0.0K
10:44 7,897.19 7,902.66 7,897.19 7,902.66 0.0K
10:45 7,902.95 7,902.95 7,892.22 7,893.02 0.0K
10:46 7,892.17 7,892.73 7,889.54 7,889.98 0.0K
10:47 7,887.30 7,892.67 7,886.81 7,892.67 0.0K
10:48 7,892.74 7,893.79 7,890.69 7,892.38 0.0K
10:49 7,892.45 7,896.16 7,889.46 7,896.16 0.0K
10:50 7,896.83 7,899.46 7,886.16 7,886.16 0.0K
10:51 7,884.33 7,887.27 7,882.97 7,884.55 0.0K
10:52 7,882.06 7,887.29 7,879.21 7,887.05 0.0K
10:53 7,888.11 7,889.91 7,883.84 7,886.00 0.0K
10:54 7,885.62 7,887.91 7,885.62 7,885.94 0.0K
10:55 7,885.14 7,890.55 7,885.14 7,890.55 0.0K
10:56 7,891.51 7,891.51 7,889.24 7,890.67 0.0K
10:57 7,890.75 7,893.58 7,888.10 7,892.35 0.0K
10:58 7,891.44 7,892.79 7,884.24 7,884.17 0.0K
10:59 7,881.74 7,881.74 7,877.57 7,880.47 0.0K
11:00 7,881.14 7,884.55 7,881.14 7,884.32 0.0K
11:01 7,882.19 7,888.40 7,882.19 7,886.29 0.0K
11:02 7,888.10 7,889.38 7,884.54 7,888.73 0.0K
11:03 7,887.01 7,894.40 7,885.79 7,890.69 0.0K
11:04 7,890.56 7,892.06 7,888.42 7,889.89 0.0K
11:05 7,890.22 7,893.46 7,889.86 7,893.46 0.0K
11:06 7,894.86 7,895.15 7,886.90 7,886.90 0.0K
11:07 7,884.20 7,884.20 7,878.50 7,878.50 0.0K
11:08 7,877.46 7,877.57 7,873.62 7,877.11 0.0K
11:09 7,876.03 7,879.72 7,876.03 7,878.60 0.0K
11:10 7,880.42 7,881.60 7,877.77 7,877.77 0.0K
11:11 7,877.97 7,877.97 7,872.01 7,875.34 0.0K
11:12 7,877.13 7,880.92 7,876.51 7,876.51 0.0K
11:13 7,877.81 7,879.30 7,872.19 7,872.77 0.0K
11:14 7,872.30 7,874.29 7,868.02 7,868.02 0.0K
11:15 7,866.12 7,868.51 7,861.20 7,863.42 0.0K
11:16 7,864.87 7,864.87 7,860.74 7,860.74 0.0K
11:17 7,860.82 7,864.96 7,860.34 7,863.56 0.0K
11:18 7,863.44 7,867.58 7,860.21 7,866.80 0.0K
11:19 7,864.98 7,867.94 7,864.21 7,867.94 0.0K
11:20 7,866.67 7,876.23 7,866.67 7,876.23 0.0K
11:21 7,876.38 7,879.45 7,875.75 7,879.45 0.0K
11:22 7,879.08 7,879.48 7,875.71 7,879.31 0.0K
11:23 7,877.42 7,877.88 7,871.88 7,871.88 0.0K
11:24 7,871.21 7,871.84 7,868.78 7,868.78 0.0K
11:25 7,868.56 7,871.63 7,867.99 7,871.34 0.0K
11:26 7,871.44 7,879.85 7,870.62 7,879.57 0.0K
11:27 7,880.19 7,880.19 7,877.50 7,878.78 0.0K
11:28 7,881.85 7,885.47 7,881.59 7,885.24 0.0K
11:29 7,885.35 7,887.41 7,885.35 7,887.41 0.0K
11:30 7,887.40 7,890.74 7,887.34 7,889.84 0.0K
11:31 7,888.62 7,889.40 7,887.41 7,889.40 0.0K
11:32 7,889.68 7,892.99 7,887.58 7,892.99 0.0K
11:33 7,893.45 7,893.45 7,889.17 7,890.62 0.0K
11:34 7,891.26 7,891.26 7,883.88 7,886.42 0.0K
11:35 7,886.71 7,890.53 7,886.71 7,889.41 0.0K
11:36 7,890.01 7,895.31 7,890.01 7,891.12 0.0K
11:37 7,890.71 7,894.64 7,890.71 7,894.64 0.0K
11:38 7,894.97 7,896.91 7,893.95 7,896.15 0.0K
11:39 7,896.69 7,899.37 7,896.69 7,899.37 0.0K
11:40 7,899.47 7,899.47 7,893.02 7,893.02 0.0K
11:41 7,893.57 7,895.98 7,893.57 7,895.98 0.0K
11:42 7,896.71 7,896.71 7,892.71 7,892.71 0.0K
11:43 7,892.68 7,896.40 7,892.47 7,896.40 0.0K
11:44 7,896.92 7,897.77 7,895.62 7,897.77 0.0K
11:45 7,898.63 7,898.76 7,894.99 7,896.13 0.0K
11:46 7,896.77 7,899.01 7,895.55 7,899.01 0.0K
11:47 7,899.33 7,899.33 7,893.95 7,895.24 0.0K
11:48 7,896.01 7,897.06 7,895.32 7,896.24 0.0K
11:49 7,898.24 7,898.24 7,893.69 7,893.69 0.0K
11:50 7,894.82 7,895.81 7,892.62 7,894.07 0.0K
11:51 7,894.66 7,898.03 7,891.69 7,897.05 0.0K
11:52 7,897.50 7,898.77 7,896.74 7,898.49 0.0K
11:53 7,898.47 7,898.83 7,893.30 7,893.66 0.0K
11:54 7,893.84 7,896.02 7,892.28 7,895.48 0.0K
11:55 7,895.21 7,896.26 7,892.88 7,893.41 0.0K
11:56 7,894.08 7,897.41 7,894.04 7,897.41 0.0K
11:57 7,897.71 7,899.26 7,896.31 7,898.92 0.0K
11:58 7,899.27 7,901.06 7,898.29 7,900.89 0.0K
11:59 7,900.40 7,902.15 7,900.20 7,901.74 0.0K
12:00 7,901.70 7,903.23 7,900.57 7,903.23 0.0K
12:01 7,903.28 7,904.53 7,902.15 7,903.23 0.0K
12:02 7,903.37 7,906.39 7,903.37 7,906.39 0.0K
12:03 7,906.15 7,906.54 7,905.21 7,905.53 0.0K
12:04 7,906.02 7,906.34 7,901.74 7,901.74 0.0K
12:05 7,901.11 7,904.23 7,900.63 7,904.23 0.0K
12:06 7,904.06 7,906.30 7,902.36 7,906.11 0.0K
12:07 7,906.16 7,906.16 7,903.75 7,903.75 0.0K
12:08 7,903.76 7,905.45 7,903.02 7,904.97 0.0K
12:09 7,905.52 7,908.01 7,905.52 7,908.01 0.0K
12:10 7,907.86 7,909.60 7,907.86 7,908.52 0.0K
12:11 7,907.98 7,911.32 7,907.72 7,911.23 0.0K
12:12 7,911.70 7,911.70 7,908.40 7,908.40 0.0K
12:13 7,909.40 7,911.73 7,909.40 7,910.51 0.0K
12:14 7,909.85 7,909.85 7,908.22 7,909.46 0.0K
12:15 7,909.71 7,910.78 7,909.71 7,910.15 0.0K
12:16 7,909.87 7,910.04 7,908.58 7,908.58 0.0K
12:17 7,908.89 7,910.18 7,907.97 7,907.97 0.0K
12:18 7,907.20 7,909.27 7,906.24 7,909.27 0.0K
12:19 7,909.63 7,910.25 7,908.07 7,908.39 0.0K
12:20 7,908.98 7,908.98 7,907.01 7,907.24 0.0K
12:21 7,907.90 7,909.78 7,907.60 7,907.79 0.0K
12:22 7,908.06 7,910.38 7,908.06 7,910.38 0.0K
12:23 7,909.78 7,911.95 7,909.51 7,911.95 0.0K
12:24 7,912.75 7,913.02 7,911.61 7,911.99 0.0K
12:25 7,911.16 7,911.16 7,908.34 7,908.76 0.0K
12:26 7,908.81 7,910.35 7,908.66 7,910.35 0.0K
12:27 7,910.54 7,912.59 7,910.22 7,911.86 0.0K
12:28 7,911.94 7,913.11 7,911.04 7,913.11 0.0K
12:29 7,913.12 7,913.12 7,910.44 7,910.44 0.0K
12:30 7,910.30 7,911.71 7,909.37 7,911.71 0.0K
12:31 7,912.16 7,913.62 7,910.88 7,913.56 0.0K
12:32 7,915.08 7,915.08 7,912.74 7,913.41 0.0K
12:33 7,913.24 7,914.58 7,911.19 7,911.19 0.0K
12:34 7,911.51 7,911.51 7,908.04 7,908.04 0.0K
12:35 7,907.69 7,909.00 7,907.13 7,907.84 0.0K
12:36 7,907.42 7,907.74 7,906.10 7,907.74 0.0K
12:37 7,908.09 7,908.09 7,902.20 7,902.20 0.0K
12:38 7,901.91 7,901.91 7,900.12 7,900.12 0.0K
12:39 7,899.45 7,900.61 7,899.33 7,900.61 0.0K
12:40 7,901.25 7,901.25 7,899.30 7,901.00 0.0K
12:41 7,902.13 7,904.06 7,902.13 7,903.97 0.0K
12:42 7,903.39 7,906.27 7,903.25 7,905.46 0.0K
12:43 7,905.20 7,908.11 7,905.20 7,906.72 0.0K
12:44 7,906.66 7,907.10 7,905.68 7,906.83 0.0K
12:45 7,906.76 7,906.76 7,903.94 7,903.94 0.0K
12:46 7,902.99 7,903.78 7,898.78 7,898.78 0.0K
12:47 7,898.73 7,898.99 7,896.03 7,897.67 0.0K
12:48 7,897.72 7,899.75 7,897.72 7,899.44 0.0K
12:49 7,900.19 7,900.19 7,898.30 7,898.30 0.0K
12:50 7,899.48 7,899.56 7,896.65 7,896.65 0.0K
12:51 7,895.72 7,895.96 7,893.26 7,893.99 0.0K
12:52 7,892.77 7,895.55 7,892.22 7,895.40 0.0K
12:53 7,896.11 7,898.77 7,895.76 7,897.59 0.0K
12:54 7,896.88 7,899.65 7,896.46 7,899.65 0.0K
12:55 7,899.77 7,900.66 7,899.29 7,900.34 0.0K
12:56 7,899.56 7,900.67 7,898.66 7,899.44 0.0K
12:57 7,898.82 7,898.82 7,896.51 7,897.46 0.0K
12:58 7,897.31 7,899.54 7,896.90 7,899.54 0.0K
12:59 7,899.47 7,899.47 7,894.78 7,896.91 0.0K
13:00 7,896.67 7,898.43 7,895.09 7,896.98 0.0K
13:01 7,896.50 7,896.82 7,895.15 7,895.52 0.0K
13:02 7,893.21 7,893.21 7,888.47 7,889.91 0.0K
13:03 7,890.51 7,891.72 7,889.47 7,889.47 0.0K
13:04 7,889.49 7,892.67 7,889.49 7,890.28 0.0K
13:05 7,889.43 7,890.95 7,888.90 7,890.39 0.0K
13:06 7,890.21 7,890.73 7,888.83 7,890.26 0.0K
13:07 7,891.55 7,893.08 7,890.47 7,891.01 0.0K
13:08 7,890.12 7,890.12 7,888.36 7,888.62 0.0K
13:09 7,889.66 7,890.39 7,888.80 7,889.42 0.0K
13:10 7,889.75 7,892.63 7,889.53 7,891.50 0.0K
13:11 7,890.47 7,890.47 7,889.24 7,890.20 0.0K
13:12 7,890.59 7,891.91 7,886.59 7,887.26 0.0K
13:13 7,887.41 7,889.03 7,887.30 7,889.03 0.0K
13:14 7,889.00 7,889.00 7,886.04 7,887.63 0.0K
13:15 7,886.78 7,887.87 7,884.26 7,884.26 0.0K
13:16 7,883.53 7,884.28 7,881.98 7,882.87 0.0K
13:17 7,882.22 7,884.47 7,882.22 7,884.47 0.0K
13:18 7,884.46 7,885.03 7,877.76 7,877.76 0.0K
13:19 7,878.41 7,882.07 7,877.14 7,881.07 0.0K
13:20 7,880.86 7,881.34 7,878.92 7,878.92 0.0K
13:21 7,879.79 7,879.79 7,876.16 7,876.16 0.0K
13:22 7,875.65 7,875.65 7,872.69 7,873.08 0.0K
13:23 7,872.10 7,873.15 7,871.11 7,873.15 0.0K
13:24 7,871.70 7,872.93 7,869.98 7,870.41 0.0K
13:25 7,869.63 7,870.07 7,864.26 7,864.26 0.0K
13:26 7,860.95 7,864.82 7,860.74 7,860.96 0.0K
13:27 7,860.52 7,860.52 7,851.71 7,852.95 0.0K
13:28 7,850.14 7,850.56 7,847.67 7,847.67 0.0K
13:29 7,846.24 7,853.92 7,846.24 7,852.67 0.0K
13:30 7,851.66 7,853.57 7,847.19 7,847.93 0.0K
13:31 7,848.54 7,851.55 7,848.14 7,850.57 0.0K
13:32 7,849.12 7,849.12 7,841.03 7,843.41 0.0K
13:33 7,843.51 7,847.87 7,843.51 7,845.51 0.0K
13:34 7,848.36 7,851.54 7,848.36 7,849.41 0.0K
13:35 7,850.59 7,854.47 7,850.59 7,853.94 0.0K
13:36 7,855.85 7,858.22 7,854.17 7,858.05 0.0K
13:37 7,859.11 7,860.88 7,858.69 7,859.66 0.0K
13:38 7,858.68 7,858.68 7,853.30 7,853.30 0.0K
13:39 7,853.89 7,857.31 7,853.89 7,857.31 0.0K
13:40 7,857.96 7,862.20 7,857.96 7,859.03 0.0K
13:41 7,858.82 7,862.38 7,858.10 7,862.38 0.0K
13:42 7,861.61 7,862.94 7,860.80 7,861.66 0.0K
13:43 7,861.92 7,862.92 7,857.09 7,857.09 0.0K
13:44 7,859.71 7,863.42 7,859.71 7,863.15 0.0K
13:45 7,864.24 7,868.89 7,864.24 7,867.35 0.0K
13:46 7,868.33 7,868.33 7,860.56 7,861.50 0.0K
13:47 7,861.35 7,863.23 7,856.38 7,856.38 0.0K
13:48 7,855.96 7,856.22 7,854.21 7,854.21 0.0K
13:49 7,851.75 7,854.87 7,851.75 7,853.07 0.0K
13:50 7,852.33 7,852.33 7,842.47 7,842.47 0.0K
13:51 7,842.92 7,844.49 7,834.83 7,834.83 0.0K
13:52 7,834.98 7,834.98 7,828.53 7,831.94 0.0K
13:53 7,834.19 7,838.04 7,832.66 7,832.66 0.0K
13:54 7,831.88 7,834.68 7,831.88 7,834.38 0.0K
13:55 7,831.51 7,832.58 7,828.99 7,830.37 0.0K
13:56 7,828.49 7,832.47 7,828.49 7,830.13 0.0K
13:57 7,830.15 7,830.15 7,824.41 7,824.73 0.0K
13:58 7,823.72 7,823.72 7,819.16 7,819.84 0.0K
13:59 7,818.67 7,828.35 7,818.67 7,828.35 0.0K
14:00 7,826.06 7,836.72 7,826.06 7,836.72 0.0K
14:01 7,836.32 7,839.08 7,835.64 7,835.64 0.0K
14:02 7,835.16 7,835.53 7,832.00 7,832.50 0.0K
14:03 7,832.06 7,833.72 7,829.85 7,830.20 0.0K
14:04 7,830.01 7,831.61 7,826.37 7,826.37 0.0K
14:05 7,828.25 7,832.70 7,828.25 7,830.38 0.0K
14:06 7,828.86 7,829.23 7,821.59 7,821.59 0.0K
14:07 7,820.24 7,820.24 7,816.89 7,817.38 0.0K
14:08 7,817.64 7,826.47 7,816.95 7,826.12 0.0K
14:09 7,827.50 7,827.50 7,820.54 7,820.54 0.0K
14:10 7,822.23 7,823.04 7,815.06 7,816.04 0.0K
14:11 7,817.21 7,818.20 7,815.46 7,815.46 0.0K
14:12 7,814.76 7,823.46 7,814.48 7,823.46 0.0K
14:13 7,824.30 7,826.65 7,820.19 7,820.19 0.0K
14:14 7,819.33 7,819.33 7,812.02 7,812.02 0.0K
14:15 7,809.99 7,809.99 7,804.34 7,804.34 0.0K
14:16 7,803.81 7,804.72 7,792.72 7,796.05 0.0K
14:17 7,797.14 7,805.62 7,797.14 7,803.60 0.0K
14:18 7,801.00 7,801.11 7,798.44 7,799.64 0.0K
14:19 7,800.07 7,811.50 7,800.07 7,810.58 0.0K
14:20 7,812.14 7,817.05 7,810.25 7,817.05 0.0K
14:21 7,816.85 7,822.72 7,816.85 7,821.99 0.0K
14:22 7,822.01 7,823.96 7,820.47 7,823.44 0.0K
14:23 7,822.16 7,825.05 7,819.27 7,819.33 0.0K
14:24 7,820.24 7,824.42 7,820.24 7,824.14 0.0K
14:25 7,824.30 7,826.68 7,822.95 7,823.96 0.0K
14:26 7,823.33 7,826.70 7,822.38 7,826.70 0.0K
14:27 7,826.28 7,831.62 7,826.28 7,831.43 0.0K
14:28 7,830.41 7,833.17 7,828.82 7,833.17 0.0K
14:29 7,833.80 7,833.87 7,830.86 7,833.87 0.0K
14:30 7,833.02 7,840.38 7,833.02 7,836.44 0.0K
14:31 7,838.38 7,842.88 7,838.38 7,842.67 0.0K
14:32 7,843.00 7,844.39 7,839.18 7,839.18 0.0K
14:33 7,837.98 7,838.65 7,837.72 7,837.93 0.0K
14:34 7,837.00 7,840.76 7,837.00 7,839.01 0.0K
14:35 7,838.63 7,839.97 7,836.42 7,838.63 0.0K
14:36 7,840.44 7,842.73 7,840.23 7,841.01 0.0K
14:37 7,841.19 7,845.28 7,841.19 7,843.52 0.0K
14:38 7,843.02 7,843.82 7,840.96 7,843.02 0.0K
14:39 7,842.84 7,842.84 7,839.59 7,841.06 0.0K
14:40 7,840.86 7,846.97 7,840.43 7,846.69 0.0K
14:41 7,846.87 7,848.03 7,845.29 7,845.72 0.0K
14:42 7,846.61 7,847.26 7,844.53 7,845.79 0.0K
14:43 7,845.43 7,845.97 7,843.58 7,844.17 0.0K
14:44 7,844.50 7,848.42 7,844.50 7,848.42 0.0K
14:45 7,848.36 7,851.61 7,847.16 7,850.05 0.0K
14:46 7,849.97 7,852.13 7,849.97 7,852.13 0.0K
14:47 7,852.39 7,852.39 7,846.63 7,846.63 0.0K
14:48 7,846.70 7,849.78 7,846.70 7,848.40 0.0K
14:49 7,849.67 7,849.67 7,845.20 7,845.33 0.0K
14:50 7,847.69 7,847.69 7,843.40 7,843.40 0.0K
14:51 7,843.00 7,846.03 7,840.62 7,842.58 0.0K
14:52 7,842.94 7,845.66 7,841.35 7,842.29 0.0K
14:53 7,842.33 7,843.20 7,841.59 7,842.06 0.0K
14:54 7,841.04 7,842.69 7,840.45 7,842.69 0.0K
14:55 7,842.42 7,845.26 7,840.71 7,845.18 0.0K
14:56 7,845.94 7,845.94 7,842.20 7,842.76 0.0K
14:57 7,842.80 7,842.80 7,836.49 7,836.49 0.0K
14:58 7,836.14 7,838.28 7,836.14 7,836.78 0.0K
14:59 7,836.67 7,836.96 7,833.35 7,834.84 0.0K
15:00 7,836.63 7,843.76 7,836.63 7,843.76 0.0K
15:01 7,843.78 7,845.95 7,843.78 7,845.11 0.0K
15:02 7,844.63 7,846.19 7,841.81 7,841.81 0.0K
15:03 7,841.35 7,845.17 7,841.35 7,842.43 0.0K
15:04 7,842.37 7,843.28 7,840.67 7,842.71 0.0K
15:05 7,842.73 7,843.71 7,841.54 7,842.33 0.0K
15:06 7,842.42 7,847.58 7,841.71 7,847.58 0.0K
15:07 7,846.85 7,847.37 7,842.84 7,842.84 0.0K
15:08 7,841.70 7,841.70 7,839.06 7,839.28 0.0K
15:09 7,839.40 7,839.59 7,838.16 7,838.31 0.0K
15:10 7,839.65 7,844.96 7,839.65 7,843.76 0.0K
15:11 7,843.36 7,843.36 7,836.22 7,836.50 0.0K
15:12 7,836.75 7,838.56 7,831.13 7,831.29 0.0K
15:13 7,831.38 7,832.52 7,829.61 7,830.24 0.0K
15:14 7,830.35 7,830.35 7,826.72 7,826.72 0.0K
15:15 7,828.44 7,829.75 7,827.69 7,828.38 0.0K
15:16 7,827.86 7,828.16 7,822.73 7,823.50 0.0K
15:17 7,824.76 7,829.16 7,824.76 7,828.98 0.0K
15:18 7,829.39 7,831.79 7,829.39 7,831.19 0.0K
15:19 7,831.29 7,834.71 7,831.29 7,833.22 0.0K
15:20 7,832.59 7,837.84 7,832.20 7,837.42 0.0K
15:21 7,837.83 7,837.83 7,825.11 7,825.11 0.0K
15:22 7,825.80 7,829.87 7,824.86 7,828.04 0.0K
15:23 7,827.63 7,827.63 7,824.90 7,825.97 0.0K
15:24 7,825.41 7,827.86 7,825.31 7,827.86 0.0K
15:25 7,828.77 7,829.96 7,827.83 7,828.92 0.0K
15:26 7,829.08 7,829.19 7,824.68 7,825.21 0.0K
15:27 7,824.06 7,830.04 7,824.06 7,829.16 0.0K
15:28 7,830.02 7,830.02 7,825.46 7,826.11 0.0K
15:29 7,825.34 7,825.34 7,820.43 7,822.28 0.0K
15:30 7,823.71 7,827.77 7,822.46 7,827.77 0.0K
15:31 7,828.99 7,832.10 7,828.99 7,832.07 0.0K
15:32 7,830.93 7,833.90 7,829.49 7,829.49 0.0K
15:33 7,829.87 7,833.74 7,827.52 7,833.68 0.0K
15:34 7,832.73 7,832.73 7,829.46 7,832.30 0.0K
15:35 7,832.61 7,833.94 7,831.56 7,832.83 0.0K
15:36 7,831.77 7,831.77 7,826.66 7,827.11 0.0K
15:37 7,827.02 7,830.65 7,826.92 7,830.16 0.0K
15:38 7,829.69 7,831.56 7,826.75 7,829.29 0.0K
15:39 7,829.28 7,829.28 7,824.01 7,824.01 0.0K
15:40 7,827.15 7,830.14 7,824.46 7,830.14 0.0K
15:41 7,830.08 7,833.31 7,828.58 7,833.14 0.0K
15:42 7,833.76 7,837.65 7,833.76 7,837.65 0.0K
15:43 7,838.38 7,838.81 7,835.09 7,835.17 0.0K
15:44 7,835.97 7,838.65 7,835.87 7,838.65 0.0K
15:45 7,840.47 7,840.47 7,835.63 7,835.63 0.0K
15:46 7,834.53 7,834.56 7,827.40 7,827.40 0.0K
15:47 7,826.17 7,830.36 7,824.24 7,830.36 0.0K
15:48 7,829.95 7,829.95 7,820.80 7,820.80 0.0K
15:49 7,820.75 7,821.52 7,820.36 7,820.77 0.0K
15:50 7,824.43 7,828.48 7,823.92 7,825.87 0.0K
15:51 7,823.11 7,824.38 7,813.93 7,813.93 0.0K
15:52 7,812.48 7,813.24 7,809.75 7,809.75 0.0K
15:53 7,808.66 7,809.92 7,805.88 7,809.20 0.0K
15:54 7,809.68 7,810.77 7,805.44 7,808.74 0.0K
15:55 7,803.99 7,809.40 7,802.76 7,809.40 0.0K
15:56 7,812.07 7,815.15 7,811.84 7,813.96 0.0K
15:57 7,814.57 7,819.37 7,814.01 7,819.37 0.0K
15:58 7,821.22 7,821.22 7,815.69 7,818.90 0.0K
15:59 7,820.31 7,829.08 7,820.31 7,820.85 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