DJ Medical Supplies (DJUSMS)

DJUSMS
🏛️ アメリカ →
1,673.25
最終更新: 2025-09-26
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 1,572.01 1,572.01 1,570.03 1,570.03 158.1K
09:31 1,570.00 1,570.40 1,568.03 1,568.60 19.4K
09:32 1,568.60 1,569.70 1,566.90 1,569.01 19.7K
09:33 1,569.27 1,569.57 1,568.94 1,569.57 35.6K
09:34 1,569.83 1,571.25 1,569.58 1,571.25 17.8K
09:35 1,570.90 1,571.22 1,570.34 1,570.34 76.5K
09:36 1,570.40 1,572.71 1,569.52 1,572.42 29.8K
09:37 1,572.15 1,574.96 1,572.01 1,574.60 26.3K
09:38 1,574.66 1,575.24 1,574.66 1,575.15 18.8K
09:39 1,574.93 1,575.23 1,574.73 1,575.23 25.9K
09:40 1,575.13 1,575.13 1,574.83 1,574.83 13.3K
09:41 1,574.83 1,575.11 1,574.66 1,574.95 9.0K
09:42 1,574.89 1,574.89 1,574.01 1,574.32 27.3K
09:43 1,574.32 1,575.78 1,574.25 1,575.67 20.6K
09:44 1,575.66 1,575.66 1,574.80 1,574.95 18.2K
09:45 1,574.62 1,574.65 1,574.40 1,574.65 24.5K
09:46 1,574.60 1,576.68 1,574.28 1,576.58 17.9K
09:47 1,576.58 1,576.62 1,576.51 1,576.51 13.8K
09:48 1,576.68 1,577.07 1,576.33 1,576.33 26.5K
09:49 1,576.40 1,576.54 1,576.27 1,576.44 7.5K
09:50 1,576.51 1,576.77 1,576.18 1,576.37 23.7K
09:51 1,576.37 1,577.61 1,576.37 1,577.42 92.7K
09:52 1,577.40 1,577.55 1,577.37 1,577.48 20.2K
09:53 1,577.48 1,577.94 1,575.65 1,575.68 13.4K
09:54 1,575.70 1,575.92 1,575.65 1,575.68 19.8K
09:55 1,575.61 1,575.61 1,575.11 1,575.20 16.7K
09:56 1,575.26 1,575.95 1,575.26 1,575.95 10.1K
09:57 1,575.68 1,575.68 1,574.59 1,575.27 32.5K
09:58 1,575.53 1,576.70 1,575.53 1,576.70 26.9K
09:59 1,576.70 1,577.09 1,576.11 1,576.14 13.0K
10:00 1,576.31 1,577.49 1,576.31 1,577.48 27.9K
10:01 1,577.46 1,581.41 1,577.46 1,581.15 21.5K
10:02 1,581.41 1,582.27 1,581.41 1,582.27 26.5K
10:03 1,582.43 1,584.34 1,582.43 1,583.50 22.7K
10:04 1,583.50 1,583.88 1,583.50 1,583.74 11.0K
10:05 1,583.75 1,583.98 1,583.16 1,583.18 28.3K
10:06 1,583.18 1,583.34 1,582.82 1,583.34 18.8K
10:07 1,583.34 1,583.34 1,582.91 1,582.91 23.3K
10:08 1,582.71 1,583.37 1,582.56 1,583.37 36.7K
10:09 1,583.35 1,586.71 1,583.35 1,586.38 18.2K
10:10 1,586.25 1,586.27 1,586.02 1,586.27 30.9K
10:11 1,586.27 1,586.27 1,584.14 1,584.55 8.7K
10:12 1,584.53 1,584.53 1,584.29 1,584.46 30.0K
10:13 1,584.42 1,585.12 1,584.42 1,585.10 21.2K
10:14 1,585.10 1,587.09 1,584.56 1,587.09 27.8K
10:15 1,586.92 1,586.93 1,586.72 1,586.86 16.5K
10:16 1,586.86 1,586.97 1,586.86 1,586.94 12.8K
10:17 1,586.94 1,587.17 1,586.72 1,587.17 93.5K
10:18 1,587.12 1,587.23 1,586.82 1,587.23 35.0K
10:19 1,587.24 1,587.39 1,586.98 1,587.12 26.7K
10:20 1,587.24 1,587.43 1,586.95 1,587.40 23.1K
10:21 1,587.18 1,587.18 1,586.99 1,586.99 14.0K
10:22 1,586.86 1,587.07 1,586.59 1,587.07 33.9K
10:23 1,587.07 1,587.08 1,586.92 1,586.96 10.6K
10:24 1,587.02 1,587.10 1,586.90 1,587.10 9.4K
10:25 1,587.09 1,587.45 1,587.09 1,587.14 16.7K
10:26 1,587.49 1,587.61 1,584.70 1,584.77 16.2K
10:27 1,584.80 1,587.07 1,584.80 1,587.07 44.0K
10:28 1,587.07 1,587.07 1,585.28 1,585.37 13.7K
10:29 1,585.37 1,585.64 1,585.37 1,585.61 35.6K
10:30 1,585.61 1,585.67 1,585.01 1,585.27 20.1K
10:31 1,585.28 1,585.62 1,585.07 1,585.57 17.2K
10:32 1,585.69 1,585.87 1,585.27 1,585.30 22.7K
10:33 1,585.28 1,585.42 1,584.06 1,584.16 21.9K
10:34 1,584.16 1,584.50 1,584.02 1,584.40 10.2K
10:35 1,584.40 1,584.43 1,583.11 1,583.11 9.6K
10:36 1,583.28 1,583.65 1,583.28 1,583.58 18.9K
10:37 1,583.58 1,584.59 1,583.55 1,584.59 27.3K
10:38 1,584.55 1,584.55 1,583.92 1,583.92 13.5K
10:39 1,583.92 1,583.98 1,582.78 1,582.78 18.5K
10:40 1,582.81 1,583.42 1,582.81 1,583.27 5.2K
10:41 1,583.26 1,583.57 1,583.26 1,583.56 12.3K
10:42 1,583.60 1,584.22 1,583.50 1,584.11 23.3K
10:43 1,584.14 1,585.02 1,584.05 1,584.99 58.0K
10:44 1,585.18 1,585.18 1,585.05 1,585.13 43.6K
10:45 1,585.14 1,585.31 1,584.45 1,584.57 43.3K
10:46 1,584.57 1,584.65 1,583.99 1,584.01 20.2K
10:47 1,583.93 1,583.99 1,583.53 1,583.53 16.8K
10:48 1,583.63 1,583.64 1,583.06 1,583.38 15.2K
10:49 1,583.41 1,583.41 1,582.60 1,582.74 29.6K
10:50 1,582.64 1,582.66 1,582.39 1,582.54 12.9K
10:51 1,582.57 1,582.57 1,581.83 1,581.83 25.9K
10:52 1,581.67 1,581.67 1,581.02 1,581.02 25.7K
10:53 1,581.03 1,581.08 1,580.98 1,580.98 7.0K
10:54 1,580.98 1,581.02 1,579.26 1,579.26 6.6K
10:55 1,579.27 1,579.27 1,579.14 1,579.20 6.3K
10:56 1,579.18 1,579.51 1,579.01 1,579.11 16.1K
10:57 1,579.15 1,579.96 1,579.13 1,579.91 9.4K
10:58 1,579.91 1,580.39 1,579.91 1,580.39 5.7K
10:59 1,580.38 1,580.46 1,579.99 1,580.19 10.6K
11:00 1,580.19 1,580.35 1,580.19 1,580.35 7.9K
11:01 1,580.39 1,580.70 1,579.87 1,579.87 25.0K
11:02 1,579.90 1,580.32 1,579.88 1,580.17 18.8K
11:03 1,580.24 1,580.87 1,580.24 1,580.87 23.9K
11:04 1,580.87 1,581.16 1,580.87 1,581.16 15.3K
11:05 1,581.12 1,581.12 1,580.58 1,580.68 23.0K
11:06 1,580.60 1,580.66 1,580.17 1,580.60 32.0K
11:07 1,580.58 1,580.58 1,579.82 1,579.82 18.7K
11:08 1,579.82 1,580.36 1,579.21 1,580.36 9.9K
11:09 1,580.36 1,580.40 1,579.96 1,579.96 9.4K
11:10 1,580.01 1,580.10 1,579.67 1,579.75 13.0K
11:11 1,579.75 1,579.75 1,578.89 1,578.89 19.1K
11:12 1,578.89 1,579.08 1,578.18 1,578.18 13.0K
11:13 1,578.22 1,578.22 1,577.84 1,577.84 18.8K
11:14 1,577.76 1,578.08 1,577.73 1,578.08 14.1K
11:15 1,578.07 1,578.22 1,577.99 1,578.21 13.7K
11:16 1,578.17 1,578.17 1,577.63 1,577.89 11.6K
11:17 1,577.82 1,578.08 1,577.82 1,578.07 11.8K
11:18 1,578.07 1,578.07 1,577.68 1,577.76 14.8K
11:19 1,577.70 1,577.87 1,577.67 1,577.85 10.9K
11:20 1,577.77 1,578.23 1,577.67 1,578.17 20.6K
11:21 1,578.17 1,579.32 1,578.13 1,579.32 9.8K
11:22 1,579.32 1,579.52 1,579.30 1,579.41 10.5K
11:23 1,579.46 1,579.46 1,579.16 1,579.16 30.3K
11:24 1,579.16 1,579.29 1,579.16 1,579.29 6.7K
11:25 1,579.29 1,579.29 1,577.27 1,577.28 24.2K
11:26 1,577.34 1,577.70 1,577.34 1,577.70 16.4K
11:27 1,577.71 1,579.73 1,577.65 1,578.35 14.1K
11:28 1,578.35 1,579.27 1,578.35 1,579.27 10.1K
11:29 1,579.23 1,579.29 1,579.13 1,579.23 21.4K
11:30 1,579.54 1,579.83 1,579.54 1,579.77 10.3K
11:31 1,579.76 1,580.69 1,579.76 1,580.69 13.9K
11:32 1,580.69 1,580.69 1,580.49 1,580.56 11.2K
11:33 1,580.54 1,580.63 1,580.45 1,580.53 7.2K
11:34 1,580.53 1,580.53 1,579.54 1,579.69 15.2K
11:35 1,579.69 1,579.86 1,579.65 1,579.86 8.6K
11:36 1,579.86 1,580.26 1,579.85 1,580.26 27.2K
11:37 1,580.26 1,580.87 1,580.26 1,580.82 19.2K
11:38 1,580.82 1,580.82 1,579.86 1,579.94 5.2K
11:39 1,579.94 1,579.94 1,579.36 1,579.41 116.0K
11:40 1,579.35 1,579.37 1,579.16 1,579.21 27.9K
11:41 1,579.22 1,579.37 1,579.07 1,579.37 16.7K
11:42 1,579.37 1,579.39 1,579.27 1,579.27 16.4K
11:43 1,579.29 1,579.29 1,579.11 1,579.20 9.3K
11:44 1,579.25 1,579.35 1,578.75 1,578.78 19.3K
11:45 1,578.78 1,578.79 1,578.75 1,578.76 10.0K
11:46 1,578.88 1,578.88 1,578.63 1,578.86 20.4K
11:47 1,579.06 1,579.11 1,578.11 1,578.31 9.4K
11:48 1,578.28 1,579.16 1,578.28 1,579.08 8.6K
11:49 1,579.01 1,579.11 1,578.76 1,578.77 14.0K
11:50 1,578.77 1,578.77 1,578.31 1,578.43 48.8K
11:51 1,578.43 1,578.76 1,578.40 1,578.76 12.5K
11:52 1,578.76 1,578.91 1,577.86 1,578.37 12.4K
11:53 1,578.32 1,578.37 1,576.24 1,576.24 15.0K
11:54 1,576.24 1,576.42 1,576.24 1,576.36 8.5K
11:55 1,576.36 1,576.39 1,576.26 1,576.28 30.8K
11:56 1,576.28 1,576.52 1,575.89 1,576.52 11.0K
11:57 1,576.55 1,576.57 1,576.55 1,576.55 7.2K
11:58 1,576.52 1,576.71 1,576.11 1,576.38 11.7K
11:59 1,576.46 1,576.75 1,576.46 1,576.71 77.4K
12:00 1,576.70 1,576.76 1,576.50 1,576.58 27.1K
12:01 1,576.63 1,576.67 1,576.63 1,576.67 9.2K
12:02 1,576.68 1,576.79 1,576.68 1,576.72 12.9K
12:03 1,576.74 1,576.74 1,576.61 1,576.72 9.2K
12:04 1,576.72 1,576.84 1,576.72 1,576.84 7.6K
12:05 1,576.84 1,577.00 1,576.82 1,576.99 7.1K
12:06 1,576.99 1,576.99 1,576.25 1,576.30 29.0K
12:07 1,576.28 1,576.28 1,575.77 1,575.81 19.9K
12:08 1,575.81 1,575.81 1,575.71 1,575.74 7.4K
12:09 1,575.67 1,575.67 1,575.22 1,575.27 13.1K
12:10 1,575.27 1,575.27 1,574.84 1,575.01 9.0K
12:11 1,575.01 1,575.03 1,574.97 1,575.03 7.0K
12:12 1,575.03 1,575.16 1,575.03 1,575.09 7.6K
12:13 1,575.12 1,576.29 1,575.12 1,576.29 19.9K
12:14 1,576.29 1,576.91 1,576.29 1,576.91 25.8K
12:15 1,576.97 1,577.07 1,576.33 1,576.44 28.8K
12:16 1,576.40 1,576.40 1,576.20 1,576.26 12.5K
12:17 1,576.30 1,576.93 1,576.27 1,576.93 16.5K
12:18 1,576.93 1,577.12 1,576.93 1,576.96 4.9K
12:19 1,576.96 1,577.03 1,576.95 1,577.00 11.0K
12:20 1,577.00 1,577.00 1,575.91 1,576.84 22.2K
12:21 1,576.82 1,576.98 1,576.19 1,576.24 16.5K
12:22 1,576.23 1,576.27 1,576.23 1,576.26 8.4K
12:23 1,576.26 1,576.92 1,575.95 1,576.89 21.0K
12:24 1,576.99 1,577.08 1,576.78 1,576.78 19.6K
12:25 1,576.75 1,576.83 1,576.75 1,576.83 10.3K
12:26 1,576.77 1,577.27 1,576.70 1,577.27 10.2K
12:27 1,577.25 1,578.57 1,577.25 1,578.57 8.8K
12:28 1,578.57 1,578.69 1,578.57 1,578.67 9.2K
12:29 1,578.67 1,578.68 1,577.59 1,577.63 11.1K
12:30 1,577.65 1,577.71 1,577.65 1,577.71 9.3K
12:31 1,577.71 1,577.74 1,577.67 1,577.67 6.8K
12:32 1,577.68 1,577.99 1,577.64 1,577.99 15.6K
12:33 1,577.99 1,578.11 1,577.96 1,578.11 9.8K
12:34 1,578.16 1,578.20 1,578.04 1,578.13 14.2K
12:35 1,578.13 1,579.69 1,578.13 1,579.61 9.1K
12:36 1,579.61 1,579.64 1,578.63 1,578.70 8.2K
12:37 1,578.72 1,579.67 1,578.64 1,579.67 9.3K
12:38 1,579.69 1,579.97 1,579.69 1,579.97 10.8K
12:39 1,579.97 1,580.09 1,579.96 1,580.06 5.0K
12:40 1,580.02 1,580.39 1,579.86 1,579.91 34.2K
12:41 1,579.91 1,580.83 1,579.88 1,580.51 7.3K
12:42 1,580.43 1,580.62 1,580.43 1,580.46 30.3K
12:43 1,580.49 1,581.29 1,580.44 1,580.46 6.5K
12:44 1,580.46 1,580.56 1,580.41 1,580.41 20.2K
12:45 1,580.41 1,580.58 1,580.41 1,580.55 13.5K
12:46 1,580.53 1,581.17 1,580.52 1,581.17 12.7K
12:47 1,581.39 1,581.39 1,579.82 1,579.82 47.7K
12:48 1,579.82 1,579.88 1,579.81 1,579.88 9.8K
12:49 1,579.88 1,580.00 1,579.88 1,580.00 11.4K
12:50 1,580.03 1,580.08 1,579.98 1,579.98 38.3K
12:51 1,579.98 1,579.98 1,579.34 1,579.56 47.2K
12:52 1,579.55 1,579.64 1,579.55 1,579.64 6.9K
12:53 1,579.64 1,579.64 1,579.49 1,579.62 9.9K
12:54 1,579.59 1,579.59 1,579.50 1,579.50 8.2K
12:55 1,579.57 1,579.57 1,579.38 1,579.44 19.5K
12:56 1,579.45 1,579.45 1,579.03 1,579.23 23.9K
12:57 1,579.19 1,579.32 1,579.19 1,579.31 9.5K
12:58 1,579.31 1,579.31 1,579.12 1,579.26 6.9K
12:59 1,579.27 1,579.30 1,579.19 1,579.19 18.0K
13:00 1,578.75 1,579.12 1,578.48 1,579.12 37.1K
13:01 1,579.10 1,579.36 1,579.10 1,579.36 8.0K
13:02 1,579.36 1,579.36 1,579.20 1,579.34 18.9K
13:03 1,579.34 1,579.38 1,579.18 1,579.18 17.3K
13:04 1,579.19 1,579.23 1,579.11 1,579.23 15.0K
13:05 1,579.22 1,579.36 1,579.04 1,579.04 17.0K
13:06 1,579.04 1,579.07 1,578.91 1,578.98 6.1K
13:07 1,578.98 1,578.98 1,578.54 1,578.54 23.3K
13:08 1,578.55 1,578.58 1,576.65 1,576.84 10.4K
13:09 1,576.84 1,576.92 1,575.94 1,576.02 18.5K
13:10 1,576.05 1,576.24 1,576.05 1,576.12 10.9K
13:11 1,576.14 1,577.70 1,576.14 1,577.70 9.2K
13:12 1,577.70 1,577.97 1,577.30 1,577.97 7.7K
13:13 1,578.37 1,578.56 1,578.37 1,578.55 6.5K
13:14 1,578.51 1,578.55 1,578.41 1,578.55 12.8K
13:15 1,578.55 1,578.60 1,577.77 1,577.77 7.2K
13:16 1,577.77 1,577.84 1,577.76 1,577.76 37.2K
13:17 1,577.76 1,577.81 1,577.74 1,577.74 30.7K
13:18 1,577.74 1,577.76 1,577.61 1,577.61 4.0K
13:19 1,577.61 1,577.71 1,577.61 1,577.69 8.3K
13:20 1,577.72 1,577.92 1,577.70 1,577.92 14.1K
13:21 1,578.01 1,578.31 1,578.01 1,578.31 18.3K
13:22 1,578.31 1,578.35 1,578.31 1,578.35 6.5K
13:23 1,578.25 1,578.38 1,578.25 1,578.32 5.6K
13:24 1,578.35 1,578.39 1,578.35 1,578.36 7.8K
13:25 1,578.37 1,578.41 1,578.17 1,578.17 16.8K
13:26 1,578.16 1,578.16 1,577.98 1,577.98 18.7K
13:27 1,577.98 1,578.07 1,577.98 1,578.06 5.2K
13:28 1,578.65 1,578.77 1,578.65 1,578.74 10.8K
13:29 1,578.74 1,578.77 1,578.31 1,578.51 9.1K
13:30 1,578.51 1,578.51 1,578.21 1,578.31 6.7K
13:31 1,578.34 1,578.55 1,578.34 1,578.55 5.6K
13:32 1,578.50 1,579.36 1,578.49 1,579.22 11.3K
13:33 1,579.20 1,579.33 1,579.12 1,579.33 8.0K
13:34 1,579.37 1,579.52 1,579.37 1,579.42 17.6K
13:35 1,579.43 1,579.43 1,579.25 1,579.34 22.0K
13:36 1,579.92 1,580.25 1,579.92 1,580.18 13.4K
13:37 1,580.19 1,580.40 1,579.73 1,579.82 12.8K
13:38 1,579.76 1,579.87 1,579.76 1,579.82 17.2K
13:39 1,579.82 1,579.92 1,579.82 1,579.92 14.0K
13:40 1,579.94 1,580.03 1,579.38 1,579.50 8.5K
13:41 1,579.53 1,579.53 1,579.07 1,579.07 20.8K
13:42 1,579.07 1,579.07 1,578.77 1,578.77 20.4K
13:43 1,578.78 1,578.81 1,578.74 1,578.75 11.2K
13:44 1,578.73 1,578.81 1,578.71 1,578.77 10.5K
13:45 1,578.80 1,578.80 1,578.69 1,578.70 13.1K
13:46 1,578.65 1,578.85 1,578.63 1,578.75 16.6K
13:47 1,578.69 1,578.70 1,578.47 1,578.49 47.3K
13:48 1,578.44 1,578.44 1,578.20 1,578.20 25.9K
13:49 1,577.99 1,578.14 1,577.70 1,577.70 12.7K
13:50 1,577.74 1,577.85 1,577.74 1,577.78 12.4K
13:51 1,577.78 1,577.85 1,577.48 1,577.51 13.0K
13:52 1,577.51 1,577.56 1,577.46 1,577.56 9.2K
13:53 1,577.58 1,577.86 1,577.57 1,577.86 27.2K
13:54 1,577.93 1,577.96 1,577.88 1,577.88 11.9K
13:55 1,577.88 1,578.46 1,577.88 1,578.19 14.8K
13:56 1,578.17 1,578.17 1,577.88 1,577.90 20.7K
13:57 1,577.88 1,577.88 1,577.01 1,577.01 10.5K
13:58 1,577.00 1,577.00 1,576.83 1,576.86 14.2K
13:59 1,577.76 1,577.80 1,577.29 1,577.50 25.9K
14:00 1,577.16 1,577.58 1,577.10 1,577.55 19.4K
14:01 1,577.57 1,577.57 1,577.30 1,577.30 27.2K
14:02 1,577.30 1,577.30 1,577.14 1,577.25 21.9K
14:03 1,577.25 1,577.25 1,577.16 1,577.19 10.5K
14:04 1,577.18 1,577.25 1,577.13 1,577.25 10.1K
14:05 1,577.27 1,577.68 1,577.27 1,577.39 23.8K
14:06 1,577.43 1,577.44 1,577.18 1,577.31 18.8K
14:07 1,577.29 1,577.31 1,577.07 1,577.07 12.1K
14:08 1,577.08 1,577.10 1,576.29 1,576.63 17.6K
14:09 1,576.61 1,576.61 1,575.97 1,576.01 11.9K
14:10 1,575.99 1,575.99 1,575.81 1,575.98 12.7K
14:11 1,576.00 1,576.27 1,575.88 1,576.23 15.1K
14:12 1,576.26 1,576.28 1,576.18 1,576.19 12.1K
14:13 1,576.20 1,576.43 1,576.19 1,576.43 16.5K
14:14 1,576.43 1,576.74 1,576.43 1,576.70 22.8K
14:15 1,576.70 1,576.80 1,576.70 1,576.76 25.5K
14:16 1,576.75 1,576.76 1,576.70 1,576.70 23.5K
14:17 1,576.70 1,576.97 1,576.70 1,576.95 15.3K
14:18 1,577.05 1,577.35 1,577.05 1,577.34 8.3K
14:19 1,577.35 1,577.64 1,577.05 1,577.05 15.3K
14:20 1,577.06 1,577.26 1,576.90 1,577.09 17.8K
14:21 1,577.09 1,577.76 1,577.09 1,577.36 20.6K
14:22 1,577.85 1,577.88 1,577.67 1,577.67 14.1K
14:23 1,577.65 1,577.66 1,577.37 1,577.41 52.8K
14:24 1,577.41 1,577.46 1,577.38 1,577.40 14.1K
14:25 1,577.38 1,577.49 1,577.38 1,577.43 20.6K
14:26 1,577.40 1,577.42 1,576.52 1,576.52 11.1K
14:27 1,576.54 1,577.25 1,576.52 1,576.98 27.7K
14:28 1,576.98 1,576.98 1,576.67 1,576.67 10.1K
14:29 1,576.67 1,576.67 1,576.26 1,576.26 12.2K
14:30 1,576.26 1,576.58 1,576.23 1,576.58 34.7K
14:31 1,576.58 1,576.75 1,576.58 1,576.75 21.0K
14:32 1,576.52 1,576.65 1,576.51 1,576.56 20.6K
14:33 1,576.74 1,576.93 1,576.68 1,576.93 25.0K
14:34 1,576.95 1,576.97 1,576.90 1,576.90 13.1K
14:35 1,576.91 1,576.92 1,576.69 1,576.73 29.9K
14:36 1,576.70 1,576.90 1,576.68 1,576.68 10.6K
14:37 1,576.70 1,576.77 1,576.69 1,576.72 9.8K
14:38 1,576.72 1,576.72 1,576.41 1,576.41 13.3K
14:39 1,576.41 1,576.43 1,576.28 1,576.28 7.0K
14:40 1,576.28 1,576.39 1,576.28 1,576.39 18.4K
14:41 1,576.42 1,576.45 1,576.34 1,576.35 10.0K
14:42 1,576.35 1,576.35 1,576.10 1,576.10 16.4K
14:43 1,576.10 1,576.10 1,575.89 1,575.89 28.1K
14:44 1,575.87 1,575.87 1,575.52 1,575.52 52.9K
14:45 1,575.52 1,575.61 1,575.52 1,575.61 8.4K
14:46 1,575.65 1,576.06 1,575.65 1,576.06 25.5K
14:47 1,576.09 1,576.49 1,576.09 1,576.49 18.9K
14:48 1,576.49 1,577.04 1,576.46 1,577.04 19.9K
14:49 1,577.07 1,577.59 1,577.07 1,577.59 18.8K
14:50 1,577.59 1,578.71 1,577.56 1,578.71 11.6K
14:51 1,578.64 1,579.27 1,578.64 1,579.27 15.1K
14:52 1,579.29 1,580.12 1,579.29 1,580.12 21.7K
14:53 1,580.12 1,580.43 1,580.10 1,580.43 21.3K
14:54 1,580.44 1,580.45 1,579.07 1,579.07 20.5K
14:55 1,579.88 1,580.63 1,579.88 1,580.46 13.9K
14:56 1,580.42 1,580.66 1,580.42 1,580.66 13.9K
14:57 1,580.61 1,580.63 1,580.50 1,580.50 9.7K
14:58 1,580.56 1,580.56 1,580.42 1,580.44 28.1K
14:59 1,580.44 1,580.50 1,580.27 1,580.38 9.7K
15:00 1,580.38 1,580.56 1,580.38 1,580.56 10.5K
15:01 1,580.56 1,581.26 1,580.56 1,581.26 12.3K
15:02 1,581.28 1,581.49 1,581.28 1,581.49 14.1K
15:03 1,581.45 1,581.53 1,581.43 1,581.53 13.7K
15:04 1,581.53 1,581.53 1,580.39 1,580.41 28.9K
15:05 1,580.41 1,580.41 1,580.31 1,580.34 25.4K
15:06 1,580.35 1,580.36 1,580.29 1,580.30 12.6K
15:07 1,580.30 1,580.92 1,580.30 1,580.86 25.7K
15:08 1,580.86 1,580.89 1,580.61 1,580.61 20.9K
15:09 1,580.64 1,580.77 1,580.63 1,580.76 12.2K
15:10 1,580.71 1,580.71 1,580.55 1,580.67 13.2K
15:11 1,580.67 1,580.67 1,580.28 1,580.36 26.0K
15:12 1,580.31 1,580.31 1,580.07 1,580.07 19.0K
15:13 1,580.07 1,580.08 1,579.83 1,579.83 17.3K
15:14 1,579.73 1,580.44 1,579.71 1,580.32 20.8K
15:15 1,580.28 1,580.30 1,579.81 1,579.81 23.3K
15:16 1,579.78 1,579.78 1,579.23 1,579.30 24.1K
15:17 1,579.30 1,579.49 1,579.30 1,579.49 34.6K
15:18 1,579.49 1,579.77 1,579.43 1,579.76 18.7K
15:19 1,579.76 1,580.54 1,579.76 1,580.30 34.2K
15:20 1,580.30 1,580.30 1,578.98 1,578.98 18.2K
15:21 1,578.94 1,579.06 1,578.77 1,579.06 24.8K
15:22 1,579.04 1,579.17 1,579.02 1,579.12 13.8K
15:23 1,579.12 1,579.79 1,579.09 1,579.18 15.1K
15:24 1,579.18 1,580.14 1,579.18 1,580.08 13.4K
15:25 1,580.10 1,581.13 1,580.04 1,581.13 26.7K
15:26 1,581.12 1,581.35 1,581.12 1,581.35 21.5K
15:27 1,581.35 1,581.40 1,581.04 1,581.04 19.9K
15:28 1,581.02 1,581.20 1,580.98 1,580.98 49.7K
15:29 1,580.95 1,580.95 1,580.49 1,580.49 46.8K
15:30 1,580.43 1,580.43 1,580.25 1,580.31 27.1K
15:31 1,580.28 1,580.92 1,580.28 1,580.92 38.9K
15:32 1,580.90 1,581.06 1,580.00 1,580.00 38.6K
15:33 1,580.00 1,580.09 1,579.94 1,579.94 42.5K
15:34 1,579.93 1,579.96 1,579.83 1,579.92 25.2K
15:35 1,579.94 1,580.11 1,579.94 1,580.11 21.8K
15:36 1,580.08 1,580.13 1,579.86 1,579.87 20.3K
15:37 1,579.87 1,579.87 1,578.47 1,578.47 24.7K
15:38 1,578.40 1,578.40 1,578.22 1,578.29 34.0K
15:39 1,578.27 1,578.64 1,578.18 1,578.63 38.2K
15:40 1,578.63 1,579.61 1,578.63 1,579.61 32.8K
15:41 1,579.61 1,579.98 1,579.20 1,579.42 46.4K
15:42 1,579.18 1,579.18 1,578.95 1,578.97 33.6K
15:43 1,578.98 1,579.50 1,578.98 1,579.46 47.2K
15:44 1,579.65 1,580.00 1,579.65 1,579.99 37.2K
15:45 1,579.95 1,580.14 1,579.94 1,580.14 37.2K
15:46 1,580.16 1,580.37 1,580.02 1,580.04 39.3K
15:47 1,580.03 1,580.03 1,578.70 1,579.30 44.8K
15:48 1,579.17 1,579.43 1,579.02 1,579.11 49.4K
15:49 1,579.11 1,579.57 1,579.03 1,579.57 53.2K
15:50 1,579.15 1,579.79 1,579.15 1,579.53 73.2K
15:51 1,581.00 1,581.39 1,580.98 1,581.18 50.5K
15:52 1,581.20 1,582.14 1,581.20 1,582.14 60.0K
15:53 1,582.73 1,583.26 1,581.65 1,583.26 72.7K
15:54 1,582.85 1,582.85 1,581.60 1,581.60 116.5K
15:55 1,581.59 1,581.59 1,578.84 1,578.93 142.5K
15:56 1,579.61 1,579.90 1,579.02 1,579.04 136.3K
15:57 1,579.57 1,580.07 1,579.44 1,579.68 125.9K
15:58 1,579.68 1,579.71 1,579.18 1,579.23 191.5K
15:59 1,579.26 1,579.52 1,578.74 1,578.74 2,428.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし