DJ Large-Cap Technology (DJULTC)

DJULTC
🏛️ アメリカ →
8,488.20
最終更新: 2025-09-30
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 7,925.99 7,933.34 7,925.99 7,929.21 0.0K
09:31 7,930.22 7,932.69 7,922.79 7,924.10 0.0K
09:32 7,924.38 7,924.90 7,916.67 7,916.67 0.0K
09:33 7,916.55 7,917.91 7,911.62 7,911.97 0.0K
09:34 7,913.02 7,913.02 7,904.25 7,910.04 0.0K
09:35 7,912.76 7,922.28 7,912.58 7,922.28 0.0K
09:36 7,921.02 7,923.60 7,917.72 7,923.21 0.0K
09:37 7,923.30 7,924.87 7,922.19 7,924.87 0.0K
09:38 7,925.67 7,925.67 7,919.57 7,919.57 0.0K
09:39 7,919.84 7,927.45 7,919.84 7,924.78 0.0K
09:40 7,925.50 7,926.51 7,924.16 7,926.51 0.0K
09:41 7,925.83 7,937.26 7,925.44 7,937.26 0.0K
09:42 7,937.97 7,940.64 7,937.97 7,940.64 0.0K
09:43 7,941.97 7,943.89 7,938.60 7,938.60 0.0K
09:44 7,939.19 7,941.63 7,939.06 7,940.53 0.0K
09:45 7,942.05 7,950.00 7,942.05 7,950.00 0.0K
09:46 7,948.43 7,952.49 7,948.43 7,951.52 0.0K
09:47 7,952.54 7,958.53 7,952.54 7,958.53 0.0K
09:48 7,959.28 7,959.28 7,955.29 7,955.86 0.0K
09:49 7,953.48 7,953.48 7,950.42 7,950.42 0.0K
09:50 7,949.23 7,951.65 7,945.77 7,951.65 0.0K
09:51 7,952.25 7,957.13 7,949.58 7,949.58 0.0K
09:52 7,950.52 7,953.69 7,950.52 7,951.96 0.0K
09:53 7,951.63 7,955.31 7,950.86 7,954.36 0.0K
09:54 7,955.97 7,955.97 7,950.75 7,951.27 0.0K
09:55 7,951.07 7,957.87 7,948.49 7,957.87 0.0K
09:56 7,959.23 7,959.88 7,953.07 7,953.79 0.0K
09:57 7,953.04 7,957.56 7,951.49 7,955.88 0.0K
09:58 7,956.94 7,960.90 7,956.79 7,956.79 0.0K
09:59 7,956.93 7,958.95 7,955.75 7,956.70 0.0K
10:00 7,957.73 7,957.73 7,951.74 7,954.43 0.0K
10:01 7,954.09 7,958.79 7,951.51 7,958.79 0.0K
10:02 7,958.64 7,958.64 7,953.32 7,954.08 0.0K
10:03 7,954.94 7,956.93 7,954.26 7,956.93 0.0K
10:04 7,957.53 7,959.25 7,956.71 7,959.25 0.0K
10:05 7,959.38 7,959.77 7,957.66 7,958.11 0.0K
10:06 7,958.22 7,963.56 7,958.22 7,963.19 0.0K
10:07 7,963.38 7,966.48 7,963.13 7,964.01 0.0K
10:08 7,963.11 7,963.11 7,958.03 7,960.89 0.0K
10:09 7,961.23 7,965.33 7,961.23 7,964.61 0.0K
10:10 7,963.68 7,969.82 7,962.62 7,969.23 0.0K
10:11 7,967.47 7,968.11 7,963.40 7,963.40 0.0K
10:12 7,964.60 7,965.78 7,961.87 7,962.47 0.0K
10:13 7,962.64 7,964.19 7,960.49 7,960.90 0.0K
10:14 7,961.15 7,961.15 7,956.54 7,957.85 0.0K
10:15 7,957.67 7,957.67 7,954.05 7,954.24 0.0K
10:16 7,954.09 7,958.19 7,953.21 7,955.87 0.0K
10:17 7,956.70 7,962.81 7,956.70 7,962.64 0.0K
10:18 7,962.96 7,966.55 7,962.96 7,966.29 0.0K
10:19 7,966.92 7,967.26 7,966.16 7,966.64 0.0K
10:20 7,966.92 7,966.92 7,961.48 7,964.13 0.0K
10:21 7,964.61 7,965.93 7,962.75 7,963.15 0.0K
10:22 7,962.89 7,963.78 7,962.51 7,963.20 0.0K
10:23 7,963.61 7,965.84 7,961.15 7,961.15 0.0K
10:24 7,960.99 7,964.45 7,960.99 7,963.82 0.0K
10:25 7,963.66 7,963.66 7,959.44 7,962.34 0.0K
10:26 7,962.18 7,963.89 7,959.55 7,963.66 0.0K
10:27 7,963.64 7,972.06 7,963.53 7,971.90 0.0K
10:28 7,970.85 7,971.91 7,969.94 7,969.94 0.0K
10:29 7,969.29 7,970.57 7,968.65 7,970.17 0.0K
10:30 7,970.44 7,972.30 7,968.05 7,972.30 0.0K
10:31 7,972.48 7,976.67 7,972.48 7,976.64 0.0K
10:32 7,977.59 7,977.59 7,973.69 7,973.69 0.0K
10:33 7,974.08 7,976.82 7,973.34 7,976.82 0.0K
10:34 7,977.66 7,978.15 7,975.63 7,975.63 0.0K
10:35 7,975.07 7,977.64 7,975.00 7,977.16 0.0K
10:36 7,976.84 7,977.90 7,976.43 7,976.70 0.0K
10:37 7,976.76 7,977.59 7,976.44 7,976.51 0.0K
10:38 7,975.65 7,975.92 7,973.37 7,975.92 0.0K
10:39 7,976.57 7,977.25 7,974.66 7,976.61 0.0K
10:40 7,976.55 7,977.43 7,975.29 7,976.14 0.0K
10:41 7,975.49 7,975.49 7,968.49 7,968.49 0.0K
10:42 7,967.99 7,967.99 7,964.79 7,966.66 0.0K
10:43 7,966.91 7,970.38 7,965.51 7,970.38 0.0K
10:44 7,970.31 7,971.68 7,969.80 7,971.53 0.0K
10:45 7,971.40 7,971.40 7,967.95 7,968.87 0.0K
10:46 7,969.45 7,971.13 7,967.62 7,970.03 0.0K
10:47 7,969.66 7,970.83 7,966.90 7,967.70 0.0K
10:48 7,967.86 7,967.86 7,965.01 7,966.04 0.0K
10:49 7,965.51 7,968.68 7,964.88 7,968.61 0.0K
10:50 7,968.72 7,969.85 7,965.46 7,965.98 0.0K
10:51 7,965.97 7,967.03 7,965.97 7,966.53 0.0K
10:52 7,967.37 7,968.21 7,964.49 7,965.60 0.0K
10:53 7,964.73 7,967.60 7,963.81 7,967.47 0.0K
10:54 7,966.67 7,967.93 7,965.74 7,967.01 0.0K
10:55 7,966.56 7,966.94 7,962.22 7,965.81 0.0K
10:56 7,965.61 7,966.59 7,962.61 7,963.24 0.0K
10:57 7,961.26 7,961.52 7,960.00 7,960.01 0.0K
10:58 7,958.60 7,960.43 7,958.60 7,960.43 0.0K
10:59 7,962.20 7,963.38 7,961.59 7,963.29 0.0K
11:00 7,964.36 7,966.82 7,964.36 7,966.82 0.0K
11:01 7,966.86 7,969.21 7,964.23 7,967.35 0.0K
11:02 7,967.92 7,969.54 7,967.04 7,969.01 0.0K
11:03 7,969.22 7,971.06 7,969.01 7,971.06 0.0K
11:04 7,970.86 7,972.76 7,970.10 7,972.70 0.0K
11:05 7,973.75 7,975.83 7,972.51 7,975.83 0.0K
11:06 7,976.52 7,979.80 7,976.52 7,978.87 0.0K
11:07 7,978.10 7,979.27 7,978.10 7,978.69 0.0K
11:08 7,978.93 7,984.71 7,978.93 7,984.71 0.0K
11:09 7,985.11 7,986.13 7,984.00 7,984.00 0.0K
11:10 7,984.86 7,985.06 7,981.93 7,982.44 0.0K
11:11 7,981.74 7,981.94 7,978.25 7,978.25 0.0K
11:12 7,977.58 7,979.05 7,977.58 7,978.32 0.0K
11:13 7,977.41 7,980.90 7,977.34 7,980.90 0.0K
11:14 7,979.98 7,984.16 7,979.89 7,983.36 0.0K
11:15 7,983.95 7,984.25 7,982.79 7,983.14 0.0K
11:16 7,981.25 7,982.79 7,980.18 7,982.44 0.0K
11:17 7,983.11 7,983.11 7,980.34 7,980.75 0.0K
11:18 7,981.92 7,982.86 7,981.92 7,982.25 0.0K
11:19 7,981.37 7,982.00 7,979.88 7,979.88 0.0K
11:20 7,980.43 7,981.45 7,979.30 7,979.81 0.0K
11:21 7,979.12 7,979.92 7,977.83 7,979.19 0.0K
11:22 7,980.70 7,981.90 7,977.76 7,978.50 0.0K
11:23 7,977.50 7,980.22 7,977.50 7,979.81 0.0K
11:24 7,979.68 7,981.81 7,979.68 7,980.59 0.0K
11:25 7,980.94 7,981.62 7,980.30 7,980.33 0.0K
11:26 7,978.98 7,980.47 7,978.37 7,980.01 0.0K
11:27 7,979.23 7,980.56 7,978.43 7,980.56 0.0K
11:28 7,981.32 7,982.72 7,981.32 7,982.15 0.0K
11:29 7,982.27 7,982.52 7,980.96 7,981.87 0.0K
11:30 7,981.01 7,982.18 7,975.94 7,975.94 0.0K
11:31 7,977.56 7,979.14 7,977.56 7,979.09 0.0K
11:32 7,978.93 7,979.23 7,976.42 7,977.25 0.0K
11:33 7,976.35 7,977.50 7,975.45 7,976.50 0.0K
11:34 7,977.02 7,977.72 7,974.28 7,975.12 0.0K
11:35 7,975.66 7,976.15 7,967.52 7,967.52 0.0K
11:36 7,966.02 7,968.56 7,966.02 7,968.14 0.0K
11:37 7,966.49 7,969.87 7,966.42 7,969.25 0.0K
11:38 7,968.45 7,968.45 7,964.57 7,964.66 0.0K
11:39 7,963.58 7,969.00 7,963.27 7,967.68 0.0K
11:40 7,967.12 7,969.58 7,962.15 7,962.15 0.0K
11:41 7,963.36 7,967.76 7,962.48 7,962.48 0.0K
11:42 7,963.58 7,965.97 7,963.58 7,965.05 0.0K
11:43 7,965.17 7,966.84 7,965.03 7,966.67 0.0K
11:44 7,966.14 7,968.04 7,963.58 7,963.58 0.0K
11:45 7,963.63 7,966.28 7,963.09 7,964.77 0.0K
11:46 7,964.76 7,966.25 7,963.63 7,966.19 0.0K
11:47 7,966.18 7,971.18 7,966.18 7,970.70 0.0K
11:48 7,970.86 7,973.19 7,970.86 7,973.24 0.0K
11:49 7,973.62 7,974.17 7,973.03 7,974.17 0.0K
11:50 7,974.13 7,976.09 7,973.76 7,974.91 0.0K
11:51 7,974.76 7,975.48 7,972.80 7,972.88 0.0K
11:52 7,973.22 7,975.41 7,972.77 7,975.41 0.0K
11:53 7,975.64 7,981.46 7,975.36 7,980.33 0.0K
11:54 7,979.37 7,980.60 7,978.74 7,980.06 0.0K
11:55 7,979.64 7,983.37 7,979.64 7,982.77 0.0K
11:56 7,983.63 7,985.45 7,983.63 7,984.80 0.0K
11:57 7,984.66 7,987.00 7,984.46 7,985.46 0.0K
11:58 7,985.13 7,985.61 7,984.09 7,984.37 0.0K
11:59 7,984.95 7,986.38 7,984.37 7,986.09 0.0K
12:00 7,985.69 7,986.65 7,985.10 7,985.78 0.0K
12:01 7,985.59 7,989.88 7,985.44 7,989.88 0.0K
12:02 7,989.43 7,990.92 7,988.74 7,990.94 0.0K
12:03 7,991.18 7,993.57 7,990.45 7,993.57 0.0K
12:04 7,993.73 7,993.93 7,991.05 7,991.05 0.0K
12:05 7,990.89 7,991.23 7,989.29 7,989.92 0.0K
12:06 7,989.85 7,989.85 7,987.30 7,987.93 0.0K
12:07 7,987.65 7,988.03 7,985.77 7,987.27 0.0K
12:08 7,986.91 7,987.80 7,986.72 7,987.35 0.0K
12:09 7,987.63 7,988.49 7,987.30 7,987.30 0.0K
12:10 7,987.57 7,987.57 7,983.85 7,984.29 0.0K
12:11 7,985.37 7,986.31 7,983.49 7,983.59 0.0K
12:12 7,983.41 7,983.41 7,979.97 7,983.06 0.0K
12:13 7,983.64 7,985.00 7,979.27 7,985.00 0.0K
12:14 7,985.34 7,985.98 7,983.94 7,985.98 0.0K
12:15 7,985.61 7,986.25 7,984.92 7,985.59 0.0K
12:16 7,985.81 7,990.51 7,985.81 7,990.51 0.0K
12:17 7,990.60 7,991.57 7,988.50 7,989.08 0.0K
12:18 7,989.10 7,990.06 7,986.69 7,986.69 0.0K
12:19 7,986.68 7,990.66 7,986.68 7,990.64 0.0K
12:20 7,991.48 7,991.48 7,989.51 7,991.28 0.0K
12:21 7,991.34 7,993.05 7,990.62 7,990.62 0.0K
12:22 7,990.55 7,991.70 7,989.75 7,990.35 0.0K
12:23 7,990.40 7,990.40 7,989.10 7,989.99 0.0K
12:24 7,989.32 7,992.15 7,989.08 7,992.15 0.0K
12:25 7,992.09 7,994.48 7,992.09 7,994.48 0.0K
12:26 7,994.44 7,994.94 7,993.31 7,994.94 0.0K
12:27 7,995.58 7,996.24 7,992.56 7,992.72 0.0K
12:28 7,992.44 7,992.92 7,991.18 7,991.18 0.0K
12:29 7,989.28 7,993.34 7,988.64 7,993.34 0.0K
12:30 7,993.53 7,993.84 7,992.00 7,992.50 0.0K
12:31 7,992.37 7,993.39 7,991.88 7,992.00 0.0K
12:32 7,992.13 7,994.40 7,991.64 7,993.45 0.0K
12:33 7,993.53 7,994.72 7,991.40 7,991.99 0.0K
12:34 7,992.78 7,993.53 7,992.08 7,992.81 0.0K
12:35 7,991.99 7,991.99 7,989.75 7,991.30 0.0K
12:36 7,991.64 7,994.05 7,991.01 7,993.60 0.0K
12:37 7,993.80 7,995.59 7,992.32 7,992.32 0.0K
12:38 7,990.96 7,993.74 7,990.96 7,993.29 0.0K
12:39 7,992.48 7,994.51 7,992.09 7,994.51 0.0K
12:40 7,994.35 7,994.96 7,992.41 7,994.06 0.0K
12:41 7,993.63 7,994.58 7,992.73 7,994.27 0.0K
12:42 7,994.27 7,996.58 7,994.12 7,996.36 0.0K
12:43 7,995.53 7,996.55 7,995.14 7,995.82 0.0K
12:44 7,995.69 7,995.69 7,993.38 7,993.64 0.0K
12:45 7,992.95 7,995.91 7,992.49 7,995.64 0.0K
12:46 7,995.36 7,995.36 7,992.25 7,993.43 0.0K
12:47 7,993.38 7,995.04 7,991.68 7,991.69 0.0K
12:48 7,992.82 7,993.28 7,992.18 7,992.95 0.0K
12:49 7,992.98 7,994.39 7,992.98 7,994.12 0.0K
12:50 7,993.68 7,994.65 7,992.96 7,992.96 0.0K
12:51 7,993.10 8,001.34 7,992.12 8,001.34 0.0K
12:52 8,001.22 8,001.22 7,995.51 7,995.51 0.0K
12:53 7,996.21 7,996.65 7,994.84 7,996.48 0.0K
12:54 7,996.12 7,997.00 7,993.52 7,996.68 0.0K
12:55 7,996.93 7,998.02 7,995.35 7,995.52 0.0K
12:56 7,995.09 7,996.97 7,994.23 7,996.05 0.0K
12:57 7,995.77 7,998.63 7,995.77 7,997.23 0.0K
12:58 7,996.54 7,996.54 7,994.96 7,995.63 0.0K
12:59 7,995.05 7,995.05 7,992.63 7,993.57 0.0K
13:00 7,992.96 7,994.48 7,992.84 7,992.99 0.0K
13:01 7,992.12 7,992.12 7,987.04 7,987.04 0.0K
13:02 7,985.74 7,989.64 7,985.74 7,988.10 0.0K
13:03 7,987.37 7,990.11 7,987.28 7,990.11 0.0K
13:04 7,988.97 7,992.00 7,988.97 7,991.28 0.0K
13:05 7,991.85 7,992.89 7,989.38 7,989.63 0.0K
13:06 7,991.40 7,993.33 7,991.00 7,992.08 0.0K
13:07 7,991.82 7,992.53 7,988.77 7,988.77 0.0K
13:08 7,988.65 7,989.21 7,987.65 7,988.54 0.0K
13:09 7,989.07 7,995.46 7,989.07 7,995.10 0.0K
13:10 7,995.70 7,996.59 7,993.05 7,993.05 0.0K
13:11 7,993.43 7,993.43 7,991.43 7,991.91 0.0K
13:12 7,991.79 7,996.86 7,991.79 7,996.22 0.0K
13:13 7,996.34 7,997.37 7,995.83 7,995.86 0.0K
13:14 7,995.13 7,995.13 7,990.34 7,992.29 0.0K
13:15 7,992.22 7,992.56 7,987.78 7,987.78 0.0K
13:16 7,987.49 7,989.05 7,986.93 7,987.52 0.0K
13:17 7,987.91 7,988.30 7,986.54 7,987.33 0.0K
13:18 7,988.03 7,988.03 7,981.76 7,983.01 0.0K
13:19 7,982.48 7,984.55 7,981.61 7,984.55 0.0K
13:20 7,984.82 7,986.35 7,984.82 7,985.15 0.0K
13:21 7,986.19 7,986.38 7,985.20 7,985.70 0.0K
13:22 7,985.65 7,989.93 7,985.46 7,989.93 0.0K
13:23 7,989.80 7,992.95 7,989.80 7,992.95 0.0K
13:24 7,993.34 7,993.34 7,990.82 7,990.82 0.0K
13:25 7,991.21 7,991.21 7,985.10 7,985.10 0.0K
13:26 7,985.13 7,985.13 7,983.03 7,983.03 0.0K
13:27 7,981.06 7,983.89 7,981.06 7,983.89 0.0K
13:28 7,983.77 7,984.96 7,983.35 7,984.50 0.0K
13:29 7,984.25 7,984.92 7,983.17 7,983.64 0.0K
13:30 7,983.27 7,987.97 7,983.02 7,987.97 0.0K
13:31 7,987.73 7,991.64 7,987.52 7,990.34 0.0K
13:32 7,990.47 7,990.47 7,989.12 7,990.01 0.0K
13:33 7,990.43 7,992.31 7,990.43 7,991.36 0.0K
13:34 7,992.15 7,992.15 7,991.01 7,991.25 0.0K
13:35 7,992.14 7,994.30 7,991.64 7,991.64 0.0K
13:36 7,991.60 7,994.85 7,991.04 7,994.85 0.0K
13:37 7,995.33 7,996.57 7,992.72 7,994.42 0.0K
13:38 7,995.17 7,997.38 7,995.17 7,996.69 0.0K
13:39 7,997.09 7,997.09 7,996.23 7,997.07 0.0K
13:40 7,997.52 7,999.06 7,995.87 7,998.74 0.0K
13:41 7,999.30 8,000.29 7,998.33 8,000.11 0.0K
13:42 8,001.76 8,001.76 7,998.27 8,000.93 0.0K
13:43 8,001.76 8,003.98 8,001.52 8,003.98 0.0K
13:44 8,004.06 8,004.46 8,001.46 8,001.78 0.0K
13:45 8,002.09 8,002.70 8,001.67 8,002.70 0.0K
13:46 8,003.19 8,003.59 7,999.60 8,000.36 0.0K
13:47 7,999.72 8,001.22 7,998.33 8,001.22 0.0K
13:48 8,001.92 8,003.07 8,000.73 8,003.07 0.0K
13:49 8,002.97 8,006.33 8,002.97 8,003.79 0.0K
13:50 8,003.53 8,006.14 8,003.27 8,005.42 0.0K
13:51 8,005.95 8,006.17 8,002.98 8,004.26 0.0K
13:52 8,003.89 8,005.09 8,003.39 8,004.45 0.0K
13:53 8,004.16 8,007.07 8,004.16 8,007.07 0.0K
13:54 8,006.55 8,006.55 8,005.01 8,005.12 0.0K
13:55 8,004.40 8,005.29 8,003.03 8,005.29 0.0K
13:56 8,005.32 8,007.36 8,005.32 8,006.79 0.0K
13:57 8,007.28 8,008.91 8,006.90 8,008.10 0.0K
13:58 8,008.07 8,008.47 8,006.86 8,007.73 0.0K
13:59 8,007.83 8,008.32 8,006.63 8,006.63 0.0K
14:00 8,008.07 8,012.15 8,008.07 8,012.15 0.0K
14:01 8,012.79 8,015.55 8,012.79 8,015.32 0.0K
14:02 8,014.74 8,015.17 8,013.57 8,013.57 0.0K
14:03 8,012.78 8,016.17 8,012.78 8,016.17 0.0K
14:04 8,015.60 8,016.95 8,015.02 8,015.49 0.0K
14:05 8,015.02 8,016.83 8,014.83 8,015.96 0.0K
14:06 8,016.14 8,017.99 8,015.54 8,017.89 0.0K
14:07 8,017.48 8,017.76 8,016.54 8,017.84 0.0K
14:08 8,016.93 8,018.87 8,016.73 8,018.73 0.0K
14:09 8,018.20 8,018.20 8,015.65 8,015.69 0.0K
14:10 8,015.78 8,015.78 8,012.17 8,012.39 0.0K
14:11 8,012.67 8,012.96 8,010.97 8,011.92 0.0K
14:12 8,011.67 8,012.56 8,011.67 8,011.93 0.0K
14:13 8,012.12 8,013.07 8,011.40 8,011.40 0.0K
14:14 8,011.31 8,011.31 8,007.18 8,007.15 0.0K
14:15 8,007.29 8,007.89 8,005.91 8,007.24 0.0K
14:16 8,007.28 8,008.78 8,007.28 8,008.51 0.0K
14:17 8,008.46 8,010.87 8,008.46 8,010.87 0.0K
14:18 8,010.59 8,010.59 8,008.95 8,009.77 0.0K
14:19 8,009.40 8,009.90 8,009.13 8,009.78 0.0K
14:20 8,009.88 8,010.69 8,009.68 8,010.24 0.0K
14:21 8,010.71 8,011.81 8,010.71 8,011.74 0.0K
14:22 8,011.04 8,012.19 8,008.93 8,008.93 0.0K
14:23 8,009.13 8,009.69 8,008.89 8,009.49 0.0K
14:24 8,009.59 8,009.59 8,006.27 8,006.63 0.0K
14:25 8,006.79 8,006.79 8,003.22 8,003.22 0.0K
14:26 8,002.72 8,004.74 8,001.39 8,004.74 0.0K
14:27 8,004.93 8,006.22 8,004.93 8,005.77 0.0K
14:28 8,005.76 8,005.97 8,004.05 8,005.06 0.0K
14:29 8,004.93 8,006.66 8,004.93 8,006.38 0.0K
14:30 8,006.08 8,008.01 8,005.82 8,007.73 0.0K
14:31 8,007.73 8,010.37 8,007.73 8,008.82 0.0K
14:32 8,008.39 8,008.39 8,007.29 8,008.23 0.0K
14:33 8,008.27 8,009.71 8,008.27 8,009.71 0.0K
14:34 8,009.50 8,010.32 8,009.02 8,009.55 0.0K
14:35 8,010.72 8,011.02 8,009.97 8,010.44 0.0K
14:36 8,010.81 8,011.52 8,009.97 8,010.67 0.0K
14:37 8,010.60 8,011.35 8,010.26 8,010.67 0.0K
14:38 8,010.62 8,010.62 8,007.17 8,007.17 0.0K
14:39 8,006.91 8,007.12 8,005.77 8,006.90 0.0K
14:40 8,007.34 8,008.58 8,007.24 8,008.58 0.0K
14:41 8,009.20 8,009.78 8,008.62 8,008.75 0.0K
14:42 8,008.71 8,009.20 8,007.28 8,007.83 0.0K
14:43 8,006.96 8,007.51 8,006.56 8,007.32 0.0K
14:44 8,007.41 8,009.89 8,007.24 8,009.89 0.0K
14:45 8,009.74 8,009.74 8,007.80 8,008.23 0.0K
14:46 8,007.93 8,007.96 8,005.71 8,005.71 0.0K
14:47 8,006.60 8,008.92 8,006.39 8,008.92 0.0K
14:48 8,009.24 8,009.81 8,008.54 8,009.81 0.0K
14:49 8,009.75 8,011.35 8,009.75 8,010.07 0.0K
14:50 8,010.61 8,010.61 8,008.89 8,009.12 0.0K
14:51 8,009.31 8,011.84 8,009.31 8,011.84 0.0K
14:52 8,011.44 8,013.21 8,011.21 8,013.21 0.0K
14:53 8,013.25 8,013.49 8,012.65 8,013.12 0.0K
14:54 8,012.95 8,013.58 8,011.87 8,011.87 0.0K
14:55 8,011.71 8,012.24 8,011.20 8,011.20 0.0K
14:56 8,010.90 8,011.40 8,010.23 8,011.19 0.0K
14:57 8,011.03 8,011.03 8,009.29 8,011.00 0.0K
14:58 8,011.37 8,012.92 8,011.24 8,012.92 0.0K
14:59 8,013.03 8,013.03 8,009.69 8,009.69 0.0K
15:00 8,009.92 8,012.47 8,009.92 8,012.47 0.0K
15:01 8,012.15 8,012.15 8,008.80 8,009.40 0.0K
15:02 8,009.06 8,009.16 8,008.14 8,008.50 0.0K
15:03 8,008.23 8,010.14 8,008.23 8,009.43 0.0K
15:04 8,009.07 8,009.88 8,008.72 8,009.88 0.0K
15:05 8,010.08 8,011.22 8,009.59 8,009.97 0.0K
15:06 8,010.10 8,010.74 8,009.07 8,009.86 0.0K
15:07 8,010.71 8,010.71 8,009.60 8,009.90 0.0K
15:08 8,009.99 8,009.99 8,008.29 8,008.53 0.0K
15:09 8,008.69 8,010.20 8,008.69 8,009.95 0.0K
15:10 8,009.34 8,010.34 8,009.34 8,009.61 0.0K
15:11 8,009.64 8,010.65 8,009.07 8,010.35 0.0K
15:12 8,010.36 8,010.36 8,008.09 8,009.01 0.0K
15:13 8,008.46 8,008.46 8,007.46 8,007.81 0.0K
15:14 8,007.46 8,008.10 8,006.81 8,007.82 0.0K
15:15 8,007.63 8,009.28 8,006.84 8,009.28 0.0K
15:16 8,009.59 8,011.32 8,009.44 8,009.73 0.0K
15:17 8,008.90 8,009.49 8,007.84 8,007.84 0.0K
15:18 8,008.39 8,010.01 8,007.97 8,009.72 0.0K
15:19 8,010.07 8,012.95 8,010.07 8,012.95 0.0K
15:20 8,012.89 8,014.57 8,012.55 8,013.32 0.0K
15:21 8,012.57 8,012.57 8,010.07 8,010.70 0.0K
15:22 8,010.86 8,010.86 8,008.92 8,008.92 0.0K
15:23 8,007.97 8,010.67 8,007.97 8,008.28 0.0K
15:24 8,007.82 8,008.38 8,006.83 8,006.92 0.0K
15:25 8,005.70 8,007.86 8,005.70 8,007.83 0.0K
15:26 8,008.85 8,009.59 8,006.67 8,006.67 0.0K
15:27 8,006.97 8,006.97 8,005.75 8,006.44 0.0K
15:28 8,006.24 8,007.06 8,005.43 8,005.43 0.0K
15:29 8,005.23 8,007.77 8,005.23 8,006.48 0.0K
15:30 8,006.13 8,006.13 8,003.34 8,003.39 0.0K
15:31 8,003.42 8,003.42 7,999.53 7,999.53 0.0K
15:32 7,999.89 8,002.00 7,999.74 8,001.59 0.0K
15:33 8,001.75 8,002.57 8,001.34 8,002.13 0.0K
15:34 8,002.31 8,002.31 8,001.62 8,001.61 0.0K
15:35 8,001.44 8,002.06 7,999.24 7,999.24 0.0K
15:36 7,999.34 8,001.81 7,999.34 8,001.53 0.0K
15:37 8,001.21 8,002.72 8,001.21 8,002.61 0.0K
15:38 8,002.71 8,002.71 8,000.08 8,000.37 0.0K
15:39 8,000.67 8,001.31 8,000.27 8,000.50 0.0K
15:40 8,000.31 8,001.35 8,000.23 8,000.23 0.0K
15:41 8,000.67 8,001.98 8,000.27 8,001.75 0.0K
15:42 8,001.37 8,001.91 7,999.01 8,000.12 0.0K
15:43 8,000.38 8,000.38 7,997.84 7,998.00 0.0K
15:44 7,997.66 7,997.66 7,995.04 7,995.93 0.0K
15:45 7,995.81 7,999.12 7,994.67 7,999.12 0.0K
15:46 7,998.83 7,998.83 7,996.84 7,997.54 0.0K
15:47 7,997.81 7,997.81 7,995.85 7,997.24 0.0K
15:48 7,996.75 7,996.75 7,995.21 7,996.72 0.0K
15:49 7,996.71 7,997.34 7,995.81 7,996.79 0.0K
15:50 7,995.73 8,003.04 7,995.73 8,003.04 0.0K
15:51 8,003.62 8,005.46 8,002.15 8,005.43 0.0K
15:52 8,004.04 8,005.19 8,003.57 8,003.57 0.0K
15:53 8,003.66 8,006.69 8,003.66 8,005.40 0.0K
15:54 8,005.03 8,007.55 8,004.58 8,007.49 0.0K
15:55 8,007.57 8,008.56 8,007.30 8,007.35 0.0K
15:56 8,006.59 8,006.66 8,004.62 8,006.41 0.0K
15:57 8,006.52 8,008.40 8,006.52 8,008.11 0.0K
15:58 8,007.15 8,009.77 8,007.15 8,009.77 0.0K
15:59 8,009.86 8,012.41 8,008.02 8,010.93 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