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 7,848.19 7,850.16 7,835.51 7,835.51 0.0K
09:31 7,834.68 7,839.27 7,831.44 7,831.44 0.0K
09:32 7,832.86 7,834.37 7,827.36 7,832.40 0.0K
09:33 7,833.37 7,841.73 7,833.37 7,839.67 0.0K
09:34 7,840.11 7,840.19 7,831.82 7,831.82 0.0K
09:35 7,833.91 7,842.23 7,833.91 7,834.83 0.0K
09:36 7,833.85 7,838.90 7,832.84 7,838.90 0.0K
09:37 7,839.02 7,850.37 7,839.02 7,850.37 0.0K
09:38 7,852.10 7,856.83 7,848.37 7,856.83 0.0K
09:39 7,856.17 7,857.43 7,852.83 7,854.10 0.0K
09:40 7,854.29 7,854.69 7,851.04 7,854.69 0.0K
09:41 7,854.00 7,855.28 7,850.04 7,853.17 0.0K
09:42 7,853.42 7,855.64 7,850.12 7,855.07 0.0K
09:43 7,855.70 7,856.45 7,849.65 7,853.58 0.0K
09:44 7,850.59 7,853.05 7,850.52 7,851.55 0.0K
09:45 7,853.93 7,860.73 7,853.33 7,860.73 0.0K
09:46 7,859.53 7,861.01 7,855.28 7,861.01 0.0K
09:47 7,860.63 7,862.93 7,860.35 7,862.69 0.0K
09:48 7,863.49 7,866.11 7,863.49 7,865.51 0.0K
09:49 7,863.76 7,864.24 7,860.03 7,860.03 0.0K
09:50 7,859.02 7,859.02 7,851.81 7,853.27 0.0K
09:51 7,854.21 7,857.78 7,852.74 7,852.74 0.0K
09:52 7,852.86 7,854.07 7,850.54 7,854.07 0.0K
09:53 7,854.80 7,856.10 7,854.69 7,854.96 0.0K
09:54 7,855.48 7,863.18 7,855.48 7,861.64 0.0K
09:55 7,861.38 7,861.58 7,858.21 7,858.29 0.0K
09:56 7,857.43 7,857.62 7,854.83 7,855.99 0.0K
09:57 7,856.18 7,856.90 7,854.55 7,855.11 0.0K
09:58 7,855.27 7,856.68 7,855.00 7,856.37 0.0K
09:59 7,855.73 7,858.74 7,855.06 7,858.74 0.0K
10:00 7,846.77 7,850.51 7,842.79 7,848.45 0.0K
10:01 7,849.52 7,849.96 7,844.92 7,844.92 0.0K
10:02 7,844.56 7,850.02 7,843.59 7,848.50 0.0K
10:03 7,847.76 7,848.31 7,842.77 7,844.95 0.0K
10:04 7,844.50 7,845.28 7,840.43 7,840.43 0.0K
10:05 7,840.70 7,844.85 7,839.80 7,839.80 0.0K
10:06 7,839.95 7,847.48 7,837.82 7,847.48 0.0K
10:07 7,846.50 7,848.48 7,845.97 7,848.48 0.0K
10:08 7,848.75 7,849.04 7,842.52 7,842.55 0.0K
10:09 7,841.44 7,844.02 7,841.44 7,842.73 0.0K
10:10 7,845.37 7,850.42 7,845.37 7,848.90 0.0K
10:11 7,848.89 7,848.89 7,843.35 7,843.35 0.0K
10:12 7,843.75 7,844.02 7,839.13 7,839.96 0.0K
10:13 7,840.13 7,842.33 7,838.46 7,838.46 0.0K
10:14 7,837.92 7,841.22 7,837.92 7,839.79 0.0K
10:15 7,840.58 7,842.70 7,840.52 7,840.52 0.0K
10:16 7,838.67 7,843.18 7,838.67 7,843.18 0.0K
10:17 7,841.37 7,841.37 7,835.35 7,835.35 0.0K
10:18 7,834.22 7,835.36 7,830.25 7,831.03 0.0K
10:19 7,831.15 7,835.46 7,831.15 7,835.46 0.0K
10:20 7,834.29 7,834.29 7,829.68 7,832.70 0.0K
10:21 7,832.01 7,832.37 7,827.76 7,828.54 0.0K
10:22 7,827.66 7,827.66 7,823.11 7,824.93 0.0K
10:23 7,826.91 7,826.91 7,822.59 7,825.77 0.0K
10:24 7,826.45 7,829.99 7,825.60 7,825.80 0.0K
10:25 7,825.29 7,828.85 7,824.71 7,826.12 0.0K
10:26 7,823.27 7,823.27 7,818.82 7,818.82 0.0K
10:27 7,817.97 7,818.63 7,815.80 7,816.66 0.0K
10:28 7,817.34 7,820.85 7,817.34 7,820.85 0.0K
10:29 7,821.39 7,825.87 7,820.79 7,825.87 0.0K
10:30 7,825.86 7,828.09 7,825.77 7,826.69 0.0K
10:31 7,823.93 7,823.93 7,817.20 7,818.04 0.0K
10:32 7,818.64 7,818.91 7,816.06 7,817.96 0.0K
10:33 7,818.01 7,820.05 7,812.89 7,812.89 0.0K
10:34 7,813.03 7,813.48 7,812.24 7,812.75 0.0K
10:35 7,811.04 7,813.07 7,808.98 7,809.95 0.0K
10:36 7,809.45 7,809.69 7,806.95 7,806.95 0.0K
10:37 7,807.35 7,807.35 7,805.65 7,805.65 0.0K
10:38 7,805.30 7,805.30 7,801.04 7,801.36 0.0K
10:39 7,800.43 7,801.07 7,798.58 7,800.57 0.0K
10:40 7,802.93 7,806.92 7,802.93 7,803.69 0.0K
10:41 7,804.41 7,804.61 7,799.77 7,799.77 0.0K
10:42 7,799.39 7,799.39 7,791.88 7,793.90 0.0K
10:43 7,793.62 7,794.24 7,788.03 7,788.52 0.0K
10:44 7,784.61 7,785.16 7,782.32 7,783.64 0.0K
10:45 7,784.16 7,784.16 7,777.52 7,779.57 0.0K
10:46 7,778.11 7,783.54 7,778.11 7,779.99 0.0K
10:47 7,779.72 7,781.09 7,777.76 7,781.03 0.0K
10:48 7,775.38 7,775.38 7,766.29 7,766.29 0.0K
10:49 7,765.95 7,767.31 7,764.13 7,764.71 0.0K
10:50 7,765.80 7,770.36 7,764.92 7,764.92 0.0K
10:51 7,764.96 7,770.53 7,763.68 7,768.17 0.0K
10:52 7,768.84 7,771.80 7,765.99 7,771.80 0.0K
10:53 7,773.37 7,779.50 7,773.37 7,779.17 0.0K
10:54 7,779.50 7,779.50 7,772.13 7,776.00 0.0K
10:55 7,774.93 7,781.88 7,774.93 7,781.88 0.0K
10:56 7,781.04 7,781.04 7,776.83 7,780.46 0.0K
10:57 7,780.19 7,785.70 7,780.19 7,784.36 0.0K
10:58 7,783.53 7,786.68 7,782.43 7,784.92 0.0K
10:59 7,784.73 7,785.38 7,783.25 7,785.14 0.0K
11:00 7,784.49 7,784.49 7,779.43 7,780.30 0.0K
11:01 7,778.89 7,786.38 7,776.40 7,786.38 0.0K
11:02 7,786.99 7,796.58 7,786.99 7,796.58 0.0K
11:03 7,796.57 7,798.07 7,794.92 7,797.60 0.0K
11:04 7,797.54 7,798.82 7,796.38 7,796.88 0.0K
11:05 7,796.98 7,800.50 7,796.98 7,798.31 0.0K
11:06 7,797.14 7,803.47 7,797.14 7,799.54 0.0K
11:07 7,799.06 7,802.57 7,798.69 7,799.78 0.0K
11:08 7,799.22 7,801.88 7,798.38 7,800.26 0.0K
11:09 7,799.86 7,800.85 7,797.41 7,797.41 0.0K
11:10 7,795.59 7,795.59 7,784.43 7,784.43 0.0K
11:11 7,782.88 7,785.75 7,780.55 7,785.75 0.0K
11:12 7,786.22 7,792.84 7,786.22 7,789.43 0.0K
11:13 7,789.67 7,798.36 7,789.67 7,798.36 0.0K
11:14 7,800.66 7,802.42 7,800.66 7,801.74 0.0K
11:15 7,801.71 7,802.18 7,797.96 7,797.96 0.0K
11:16 7,795.68 7,795.68 7,790.00 7,792.62 0.0K
11:17 7,789.63 7,789.77 7,787.53 7,789.77 0.0K
11:18 7,791.15 7,794.94 7,789.88 7,794.94 0.0K
11:19 7,795.97 7,795.97 7,791.67 7,791.67 0.0K
11:20 7,791.63 7,793.97 7,791.16 7,791.16 0.0K
11:21 7,790.70 7,791.83 7,787.87 7,787.87 0.0K
11:22 7,788.18 7,788.41 7,784.86 7,785.64 0.0K
11:23 7,782.46 7,783.78 7,779.37 7,783.78 0.0K
11:24 7,783.14 7,783.14 7,776.46 7,780.70 0.0K
11:25 7,781.68 7,782.51 7,779.13 7,779.13 0.0K
11:26 7,780.64 7,782.62 7,779.16 7,780.48 0.0K
11:27 7,780.47 7,783.66 7,779.85 7,783.66 0.0K
11:28 7,783.76 7,784.04 7,778.50 7,779.06 0.0K
11:29 7,778.54 7,780.63 7,777.42 7,780.63 0.0K
11:30 7,779.88 7,784.49 7,779.88 7,782.41 0.0K
11:31 7,782.80 7,784.20 7,779.53 7,784.20 0.0K
11:32 7,784.21 7,784.21 7,781.00 7,783.93 0.0K
11:33 7,783.82 7,787.08 7,781.61 7,787.08 0.0K
11:34 7,787.18 7,788.12 7,780.42 7,780.42 0.0K
11:35 7,780.50 7,780.80 7,768.80 7,768.80 0.0K
11:36 7,765.92 7,772.46 7,765.92 7,772.46 0.0K
11:37 7,773.02 7,773.02 7,768.24 7,770.82 0.0K
11:38 7,769.97 7,770.20 7,767.54 7,767.54 0.0K
11:39 7,768.58 7,771.88 7,767.17 7,767.17 0.0K
11:40 7,767.27 7,767.27 7,762.74 7,762.74 0.0K
11:41 7,762.24 7,762.35 7,758.53 7,759.55 0.0K
11:42 7,761.02 7,764.83 7,761.02 7,764.83 0.0K
11:43 7,763.56 7,771.68 7,763.56 7,769.88 0.0K
11:44 7,768.72 7,769.43 7,767.55 7,769.08 0.0K
11:45 7,769.81 7,773.53 7,769.81 7,772.17 0.0K
11:46 7,772.37 7,772.69 7,770.16 7,772.69 0.0K
11:47 7,772.73 7,774.08 7,769.99 7,773.78 0.0K
11:48 7,773.98 7,779.05 7,773.98 7,775.95 0.0K
11:49 7,775.36 7,776.25 7,770.37 7,770.37 0.0K
11:50 7,768.11 7,770.54 7,763.73 7,765.34 0.0K
11:51 7,765.38 7,768.12 7,765.38 7,766.37 0.0K
11:52 7,766.80 7,771.39 7,766.19 7,768.83 0.0K
11:53 7,769.78 7,774.68 7,769.78 7,774.68 0.0K
11:54 7,775.07 7,775.07 7,773.60 7,774.46 0.0K
11:55 7,774.57 7,778.88 7,774.57 7,776.39 0.0K
11:56 7,776.19 7,776.19 7,773.54 7,774.47 0.0K
11:57 7,773.30 7,778.46 7,772.47 7,778.32 0.0K
11:58 7,777.44 7,777.56 7,774.83 7,776.94 0.0K
11:59 7,776.91 7,779.16 7,776.91 7,779.18 0.0K
12:00 7,779.07 7,781.41 7,779.07 7,780.94 0.0K
12:01 7,781.36 7,783.52 7,781.00 7,781.00 0.0K
12:02 7,781.45 7,783.62 7,781.45 7,781.52 0.0K
12:03 7,781.84 7,783.09 7,779.82 7,779.82 0.0K
12:04 7,781.04 7,787.66 7,781.04 7,787.29 0.0K
12:05 7,786.76 7,789.78 7,786.76 7,789.78 0.0K
12:06 7,790.16 7,792.51 7,790.00 7,792.49 0.0K
12:07 7,793.80 7,796.73 7,793.80 7,795.33 0.0K
12:08 7,795.30 7,795.30 7,791.58 7,792.07 0.0K
12:09 7,792.05 7,792.05 7,788.94 7,788.94 0.0K
12:10 7,787.83 7,792.49 7,787.83 7,792.49 0.0K
12:11 7,792.00 7,792.99 7,791.19 7,792.63 0.0K
12:12 7,793.79 7,795.09 7,790.24 7,791.30 0.0K
12:13 7,790.60 7,792.44 7,790.03 7,792.44 0.0K
12:14 7,793.53 7,794.30 7,792.56 7,793.98 0.0K
12:15 7,794.36 7,796.77 7,794.36 7,796.77 0.0K
12:16 7,797.09 7,798.06 7,796.75 7,798.06 0.0K
12:17 7,798.52 7,798.52 7,795.49 7,796.24 0.0K
12:18 7,796.41 7,797.86 7,795.78 7,795.78 0.0K
12:19 7,794.72 7,796.13 7,794.72 7,795.95 0.0K
12:20 7,795.97 7,799.70 7,795.97 7,799.70 0.0K
12:21 7,799.75 7,799.88 7,795.98 7,795.98 0.0K
12:22 7,796.76 7,800.19 7,796.76 7,799.91 0.0K
12:23 7,800.07 7,800.07 7,798.16 7,798.37 0.0K
12:24 7,798.89 7,799.39 7,793.35 7,793.71 0.0K
12:25 7,794.02 7,795.67 7,794.02 7,795.69 0.0K
12:26 7,795.66 7,795.66 7,793.51 7,795.21 0.0K
12:27 7,795.24 7,796.65 7,794.90 7,794.90 0.0K
12:28 7,794.44 7,795.76 7,793.76 7,795.47 0.0K
12:29 7,794.82 7,796.62 7,794.82 7,795.55 0.0K
12:30 7,795.31 7,798.77 7,794.90 7,794.90 0.0K
12:31 7,795.69 7,799.42 7,795.69 7,798.88 0.0K
12:32 7,799.11 7,799.37 7,797.40 7,798.27 0.0K
12:33 7,798.82 7,799.22 7,797.03 7,797.03 0.0K
12:34 7,796.87 7,797.24 7,795.08 7,797.06 0.0K
12:35 7,797.04 7,797.08 7,793.76 7,794.89 0.0K
12:36 7,793.65 7,795.26 7,792.96 7,793.06 0.0K
12:37 7,793.10 7,794.23 7,792.72 7,792.72 0.0K
12:38 7,793.00 7,793.20 7,790.64 7,791.00 0.0K
12:39 7,788.49 7,791.61 7,788.49 7,789.55 0.0K
12:40 7,789.49 7,789.49 7,781.44 7,781.69 0.0K
12:41 7,781.62 7,783.19 7,779.59 7,779.59 0.0K
12:42 7,779.11 7,780.72 7,778.80 7,780.29 0.0K
12:43 7,781.79 7,782.92 7,781.24 7,782.37 0.0K
12:44 7,780.97 7,783.03 7,780.97 7,782.26 0.0K
12:45 7,780.94 7,780.94 7,774.41 7,775.81 0.0K
12:46 7,775.60 7,775.60 7,771.79 7,771.79 0.0K
12:47 7,771.45 7,771.45 7,769.84 7,770.84 0.0K
12:48 7,769.52 7,772.10 7,769.52 7,770.43 0.0K
12:49 7,770.04 7,774.56 7,770.04 7,774.56 0.0K
12:50 7,774.37 7,778.86 7,774.37 7,778.86 0.0K
12:51 7,778.76 7,784.12 7,778.76 7,784.12 0.0K
12:52 7,785.22 7,788.72 7,785.22 7,788.14 0.0K
12:53 7,787.76 7,787.94 7,785.96 7,786.18 0.0K
12:54 7,786.11 7,786.73 7,784.55 7,786.73 0.0K
12:55 7,786.76 7,788.21 7,784.78 7,784.78 0.0K
12:56 7,784.28 7,788.25 7,784.28 7,788.25 0.0K
12:57 7,787.87 7,787.87 7,783.45 7,783.45 0.0K
12:58 7,783.56 7,783.56 7,780.87 7,781.15 0.0K
12:59 7,781.36 7,784.03 7,779.53 7,783.43 0.0K
13:00 7,782.50 7,782.60 7,778.26 7,782.60 0.0K
13:01 7,782.99 7,785.16 7,782.13 7,785.16 0.0K
13:02 7,784.68 7,784.68 7,781.00 7,784.46 0.0K
13:03 7,784.35 7,784.62 7,780.46 7,780.46 0.0K
13:04 7,780.67 7,782.16 7,778.73 7,782.16 0.0K
13:05 7,782.42 7,785.00 7,780.60 7,782.69 0.0K
13:06 7,783.35 7,785.49 7,783.35 7,785.02 0.0K
13:07 7,784.71 7,788.10 7,784.30 7,788.10 0.0K
13:08 7,787.86 7,788.41 7,786.70 7,786.70 0.0K
13:09 7,785.67 7,786.24 7,784.53 7,786.24 0.0K
13:10 7,786.29 7,789.22 7,785.87 7,789.22 0.0K
13:11 7,789.18 7,789.29 7,787.94 7,788.02 0.0K
13:12 7,788.19 7,788.81 7,787.43 7,787.96 0.0K
13:13 7,788.16 7,788.29 7,786.70 7,787.35 0.0K
13:14 7,787.64 7,788.35 7,786.92 7,787.62 0.0K
13:15 7,787.63 7,789.24 7,787.15 7,787.65 0.0K
13:16 7,788.72 7,788.72 7,782.55 7,782.55 0.0K
13:17 7,782.10 7,784.48 7,780.98 7,784.48 0.0K
13:18 7,785.84 7,788.59 7,785.84 7,788.59 0.0K
13:19 7,788.66 7,788.66 7,787.51 7,788.05 0.0K
13:20 7,788.20 7,788.20 7,785.00 7,785.00 0.0K
13:21 7,784.77 7,788.35 7,784.77 7,788.35 0.0K
13:22 7,788.74 7,788.88 7,787.12 7,788.02 0.0K
13:23 7,788.46 7,788.58 7,787.20 7,788.42 0.0K
13:24 7,788.51 7,790.30 7,788.51 7,790.30 0.0K
13:25 7,789.73 7,793.66 7,789.48 7,793.66 0.0K
13:26 7,794.08 7,795.35 7,794.08 7,795.14 0.0K
13:27 7,794.72 7,796.31 7,794.43 7,796.31 0.0K
13:28 7,796.21 7,797.75 7,796.21 7,797.23 0.0K
13:29 7,798.06 7,798.06 7,796.99 7,796.99 0.0K
13:30 7,797.73 7,797.75 7,796.04 7,796.11 0.0K
13:31 7,796.79 7,796.79 7,793.83 7,794.20 0.0K
13:32 7,793.21 7,794.43 7,793.13 7,794.43 0.0K
13:33 7,794.33 7,795.26 7,793.44 7,794.78 0.0K
13:34 7,794.94 7,794.94 7,792.59 7,793.29 0.0K
13:35 7,792.82 7,793.63 7,792.20 7,793.53 0.0K
13:36 7,793.68 7,795.86 7,793.68 7,794.74 0.0K
13:37 7,794.80 7,797.94 7,793.91 7,797.94 0.0K
13:38 7,797.53 7,799.39 7,797.53 7,799.13 0.0K
13:39 7,799.44 7,799.79 7,798.76 7,798.86 0.0K
13:40 7,799.25 7,799.66 7,798.14 7,799.66 0.0K
13:41 7,799.35 7,800.41 7,798.95 7,799.61 0.0K
13:42 7,799.45 7,800.49 7,799.10 7,800.16 0.0K
13:43 7,799.71 7,800.86 7,798.87 7,800.86 0.0K
13:44 7,801.23 7,802.17 7,800.22 7,800.47 0.0K
13:45 7,799.90 7,803.44 7,799.90 7,802.56 0.0K
13:46 7,802.35 7,806.49 7,802.35 7,805.85 0.0K
13:47 7,806.16 7,808.84 7,806.16 7,808.84 0.0K
13:48 7,809.59 7,809.59 7,808.74 7,808.74 0.0K
13:49 7,808.24 7,808.24 7,806.90 7,807.78 0.0K
13:50 7,807.85 7,809.55 7,807.49 7,808.25 0.0K
13:51 7,806.94 7,808.38 7,806.94 7,808.19 0.0K
13:52 7,808.24 7,810.13 7,808.24 7,810.13 0.0K
13:53 7,809.05 7,810.28 7,809.05 7,810.04 0.0K
13:54 7,810.76 7,811.31 7,810.74 7,811.29 0.0K
13:55 7,811.27 7,812.39 7,810.79 7,812.39 0.0K
13:56 7,812.33 7,815.17 7,812.07 7,814.73 0.0K
13:57 7,814.60 7,814.89 7,813.68 7,814.27 0.0K
13:58 7,814.54 7,816.55 7,814.26 7,816.55 0.0K
13:59 7,816.92 7,816.92 7,813.23 7,813.43 0.0K
14:00 7,813.58 7,815.01 7,813.18 7,814.69 0.0K
14:01 7,814.78 7,816.05 7,811.83 7,812.48 0.0K
14:02 7,812.10 7,812.43 7,810.06 7,812.43 0.0K
14:03 7,811.55 7,815.67 7,811.47 7,815.40 0.0K
14:04 7,815.75 7,816.77 7,815.11 7,815.11 0.0K
14:05 7,814.89 7,815.36 7,812.22 7,812.22 0.0K
14:06 7,812.50 7,813.19 7,811.54 7,811.54 0.0K
14:07 7,811.87 7,814.82 7,811.87 7,814.82 0.0K
14:08 7,814.53 7,815.36 7,813.39 7,814.71 0.0K
14:09 7,815.28 7,815.69 7,811.52 7,811.52 0.0K
14:10 7,811.71 7,811.71 7,809.36 7,809.36 0.0K
14:11 7,808.75 7,810.88 7,808.46 7,809.82 0.0K
14:12 7,809.77 7,811.32 7,809.02 7,809.50 0.0K
14:13 7,810.64 7,810.82 7,808.64 7,809.38 0.0K
14:14 7,808.95 7,809.66 7,808.33 7,808.33 0.0K
14:15 7,808.65 7,808.65 7,802.63 7,802.63 0.0K
14:16 7,802.71 7,803.82 7,799.68 7,803.82 0.0K
14:17 7,803.47 7,803.83 7,799.81 7,802.17 0.0K
14:18 7,801.86 7,802.21 7,800.65 7,802.10 0.0K
14:19 7,801.94 7,801.94 7,798.73 7,799.37 0.0K
14:20 7,799.50 7,800.35 7,797.95 7,799.72 0.0K
14:21 7,799.00 7,799.79 7,796.69 7,797.25 0.0K
14:22 7,796.49 7,798.09 7,796.26 7,797.05 0.0K
14:23 7,799.07 7,799.87 7,798.79 7,799.37 0.0K
14:24 7,799.66 7,799.66 7,797.72 7,798.11 0.0K
14:25 7,798.73 7,798.73 7,796.62 7,798.25 0.0K
14:26 7,797.66 7,797.79 7,796.98 7,797.10 0.0K
14:27 7,795.73 7,796.35 7,795.12 7,795.36 0.0K
14:28 7,794.65 7,796.27 7,794.65 7,795.19 0.0K
14:29 7,795.03 7,795.27 7,793.93 7,794.98 0.0K
14:30 7,792.84 7,793.23 7,786.87 7,788.57 0.0K
14:31 7,787.28 7,792.46 7,787.28 7,792.46 0.0K
14:32 7,792.55 7,796.96 7,792.55 7,796.96 0.0K
14:33 7,796.64 7,798.37 7,793.35 7,793.35 0.0K
14:34 7,793.76 7,794.69 7,791.63 7,791.63 0.0K
14:35 7,791.85 7,792.21 7,788.66 7,788.66 0.0K
14:36 7,788.76 7,790.30 7,788.14 7,789.19 0.0K
14:37 7,788.89 7,788.97 7,786.82 7,786.82 0.0K
14:38 7,785.87 7,786.80 7,785.28 7,786.80 0.0K
14:39 7,788.19 7,788.68 7,786.74 7,787.55 0.0K
14:40 7,787.95 7,787.95 7,785.37 7,785.59 0.0K
14:41 7,785.76 7,785.88 7,783.66 7,783.66 0.0K
14:42 7,783.73 7,783.73 7,782.20 7,782.32 0.0K
14:43 7,782.50 7,783.84 7,782.50 7,783.11 0.0K
14:44 7,784.38 7,784.54 7,781.37 7,783.08 0.0K
14:45 7,784.26 7,786.20 7,783.54 7,785.78 0.0K
14:46 7,785.52 7,786.56 7,778.23 7,778.23 0.0K
14:47 7,778.31 7,778.58 7,776.70 7,777.74 0.0K
14:48 7,775.52 7,776.37 7,772.72 7,776.37 0.0K
14:49 7,776.69 7,778.87 7,776.69 7,778.87 0.0K
14:50 7,779.04 7,779.11 7,774.75 7,774.75 0.0K
14:51 7,775.05 7,775.96 7,772.67 7,773.67 0.0K
14:52 7,771.99 7,772.34 7,768.30 7,768.60 0.0K
14:53 7,767.31 7,770.28 7,765.55 7,770.28 0.0K
14:54 7,770.37 7,773.15 7,770.37 7,773.07 0.0K
14:55 7,772.14 7,772.60 7,768.61 7,769.33 0.0K
14:56 7,769.23 7,773.57 7,769.23 7,773.57 0.0K
14:57 7,773.34 7,777.32 7,773.34 7,776.03 0.0K
14:58 7,776.02 7,778.36 7,776.02 7,778.33 0.0K
14:59 7,778.04 7,778.87 7,777.70 7,778.33 0.0K
15:00 7,778.34 7,780.70 7,776.58 7,778.18 0.0K
15:01 7,778.15 7,779.82 7,778.15 7,779.56 0.0K
15:02 7,779.51 7,780.61 7,778.75 7,778.75 0.0K
15:03 7,779.34 7,781.17 7,778.67 7,778.67 0.0K
15:04 7,778.11 7,778.47 7,776.02 7,778.47 0.0K
15:05 7,778.23 7,778.23 7,773.41 7,774.93 0.0K
15:06 7,774.34 7,774.96 7,773.82 7,773.85 0.0K
15:07 7,773.95 7,774.24 7,771.98 7,774.24 0.0K
15:08 7,774.86 7,775.03 7,773.41 7,773.41 0.0K
15:09 7,773.47 7,774.68 7,772.54 7,774.15 0.0K
15:10 7,773.99 7,775.59 7,771.56 7,775.59 0.0K
15:11 7,776.52 7,777.28 7,775.76 7,776.29 0.0K
15:12 7,775.95 7,777.23 7,774.37 7,776.95 0.0K
15:13 7,778.28 7,778.28 7,776.12 7,776.12 0.0K
15:14 7,776.42 7,777.78 7,776.09 7,777.26 0.0K
15:15 7,777.02 7,778.08 7,775.56 7,775.80 0.0K
15:16 7,775.92 7,775.92 7,773.34 7,773.90 0.0K
15:17 7,773.66 7,775.80 7,773.66 7,775.84 0.0K
15:18 7,775.13 7,777.99 7,775.13 7,777.99 0.0K
15:19 7,778.99 7,779.09 7,776.37 7,778.52 0.0K
15:20 7,778.99 7,779.92 7,778.77 7,779.32 0.0K
15:21 7,779.20 7,781.42 7,779.20 7,780.76 0.0K
15:22 7,781.22 7,782.68 7,780.38 7,782.14 0.0K
15:23 7,782.48 7,783.63 7,782.23 7,783.02 0.0K
15:24 7,783.61 7,784.56 7,782.89 7,782.89 0.0K
15:25 7,782.59 7,782.59 7,776.81 7,776.81 0.0K
15:26 7,777.01 7,781.02 7,776.86 7,780.63 0.0K
15:27 7,780.24 7,782.40 7,780.24 7,782.31 0.0K
15:28 7,781.98 7,783.22 7,781.17 7,783.22 0.0K
15:29 7,783.05 7,785.01 7,783.03 7,784.63 0.0K
15:30 7,785.62 7,786.60 7,783.94 7,784.21 0.0K
15:31 7,784.15 7,785.09 7,783.07 7,784.09 0.0K
15:32 7,784.20 7,784.58 7,782.34 7,782.34 0.0K
15:33 7,782.31 7,784.95 7,782.31 7,784.65 0.0K
15:34 7,784.25 7,785.10 7,783.19 7,783.50 0.0K
15:35 7,783.24 7,784.46 7,779.87 7,779.87 0.0K
15:36 7,780.03 7,780.05 7,777.92 7,780.05 0.0K
15:37 7,780.15 7,781.62 7,780.01 7,780.36 0.0K
15:38 7,780.65 7,780.65 7,778.14 7,778.94 0.0K
15:39 7,779.80 7,780.83 7,779.68 7,780.13 0.0K
15:40 7,782.13 7,782.13 7,780.51 7,780.51 0.0K
15:41 7,780.77 7,780.77 7,776.59 7,777.44 0.0K
15:42 7,777.90 7,778.80 7,777.11 7,777.11 0.0K
15:43 7,776.80 7,778.11 7,775.06 7,775.69 0.0K
15:44 7,776.03 7,776.31 7,774.46 7,775.49 0.0K
15:45 7,775.43 7,777.57 7,773.62 7,777.57 0.0K
15:46 7,777.53 7,777.61 7,771.96 7,771.96 0.0K
15:47 7,771.01 7,771.42 7,768.44 7,771.04 0.0K
15:48 7,771.39 7,771.39 7,770.55 7,770.71 0.0K
15:49 7,770.96 7,770.96 7,767.88 7,768.67 0.0K
15:50 7,773.98 7,776.34 7,772.36 7,775.58 0.0K
15:51 7,775.37 7,775.37 7,773.46 7,774.00 0.0K
15:52 7,772.77 7,774.81 7,772.61 7,774.81 0.0K
15:53 7,774.47 7,776.15 7,774.47 7,775.28 0.0K
15:54 7,774.66 7,775.12 7,771.69 7,771.69 0.0K
15:55 7,769.13 7,771.83 7,769.13 7,770.40 0.0K
15:56 7,769.36 7,769.66 7,767.82 7,767.82 0.0K
15:57 7,767.45 7,767.45 7,765.03 7,765.34 0.0K
15:58 7,765.32 7,765.39 7,762.77 7,762.77 0.0K
15:59 7,763.36 7,765.57 7,762.07 7,765.52 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