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 1,651.99 1,672.66 1,651.99 1,672.66 73.8K
09:31 1,672.66 1,672.66 1,667.23 1,667.72 6.0K
09:32 1,668.07 1,682.66 1,668.07 1,682.66 17.0K
09:33 1,679.73 1,679.88 1,675.22 1,675.22 5.8K
09:34 1,675.24 1,681.02 1,674.10 1,681.02 3.5K
09:35 1,680.39 1,684.21 1,680.39 1,682.87 20.4K
09:36 1,682.97 1,685.36 1,680.67 1,681.89 10.2K
09:37 1,681.89 1,682.15 1,679.51 1,679.51 10.1K
09:38 1,679.51 1,684.83 1,679.51 1,682.35 7.0K
09:39 1,682.10 1,682.27 1,681.43 1,681.43 9.6K
09:40 1,681.20 1,682.55 1,681.14 1,682.55 6.9K
09:41 1,681.29 1,683.42 1,681.26 1,683.42 14.9K
09:42 1,684.82 1,686.70 1,683.64 1,686.70 10.4K
09:43 1,686.75 1,688.28 1,686.12 1,687.21 11.9K
09:44 1,686.85 1,691.58 1,686.55 1,690.25 14.4K
09:45 1,690.65 1,693.15 1,689.43 1,691.20 12.9K
09:46 1,692.30 1,692.30 1,689.00 1,691.24 10.6K
09:47 1,689.67 1,689.87 1,686.92 1,686.92 11.1K
09:48 1,686.98 1,690.62 1,686.98 1,690.55 9.1K
09:49 1,690.55 1,698.11 1,690.30 1,696.55 23.7K
09:50 1,696.70 1,696.87 1,693.50 1,696.30 9.2K
09:51 1,690.74 1,690.74 1,689.69 1,689.85 5.6K
09:52 1,689.87 1,689.96 1,687.58 1,687.58 10.4K
09:53 1,687.58 1,687.61 1,682.72 1,683.55 6.3K
09:54 1,683.54 1,684.01 1,683.54 1,684.01 2.9K
09:55 1,683.85 1,684.94 1,683.85 1,683.94 8.4K
09:56 1,684.00 1,687.18 1,683.93 1,687.18 11.0K
09:57 1,687.18 1,687.20 1,685.23 1,685.23 6.5K
09:58 1,685.19 1,685.19 1,683.90 1,684.05 17.1K
09:59 1,684.11 1,684.82 1,684.11 1,684.62 9.3K
10:00 1,684.45 1,684.45 1,681.93 1,681.93 16.7K
10:01 1,684.89 1,687.01 1,684.89 1,687.01 10.2K
10:02 1,686.90 1,689.28 1,684.90 1,687.89 11.9K
10:03 1,687.89 1,689.74 1,687.89 1,689.74 3.2K
10:04 1,689.80 1,689.81 1,688.35 1,689.59 6.2K
10:05 1,689.59 1,689.59 1,689.14 1,689.14 6.9K
10:06 1,689.43 1,689.74 1,689.12 1,689.59 6.1K
10:07 1,689.73 1,689.94 1,689.73 1,689.74 3.1K
10:08 1,689.74 1,689.74 1,689.03 1,689.25 18.0K
10:09 1,689.13 1,689.17 1,687.65 1,687.79 9.8K
10:10 1,688.01 1,688.70 1,686.30 1,686.48 7.0K
10:11 1,686.73 1,686.73 1,685.25 1,685.34 5.8K
10:12 1,685.34 1,685.44 1,685.26 1,685.30 3.6K
10:13 1,685.31 1,685.70 1,683.09 1,684.61 14.3K
10:14 1,684.58 1,686.05 1,684.46 1,686.05 8.6K
10:15 1,686.05 1,686.06 1,685.78 1,685.78 4.3K
10:16 1,685.73 1,685.73 1,684.93 1,685.48 5.6K
10:17 1,685.48 1,685.48 1,683.40 1,683.90 3.2K
10:18 1,684.61 1,684.61 1,684.49 1,684.49 3.6K
10:19 1,685.16 1,685.16 1,684.25 1,684.26 6.3K
10:20 1,684.23 1,684.72 1,683.90 1,684.72 29.3K
10:21 1,684.86 1,687.12 1,683.70 1,684.25 12.8K
10:22 1,684.09 1,684.09 1,681.42 1,683.05 17.1K
10:23 1,683.37 1,683.42 1,682.46 1,682.46 5.1K
10:24 1,682.46 1,683.74 1,682.46 1,682.79 14.2K
10:25 1,682.79 1,683.34 1,681.67 1,681.67 12.6K
10:26 1,681.70 1,681.76 1,681.54 1,681.76 4.2K
10:27 1,681.76 1,681.82 1,681.47 1,681.47 5.3K
10:28 1,681.47 1,682.92 1,681.40 1,682.18 3.8K
10:29 1,682.26 1,682.46 1,682.18 1,682.30 9.7K
10:30 1,682.30 1,682.31 1,681.80 1,681.83 7.9K
10:31 1,681.93 1,682.01 1,681.88 1,681.88 3.2K
10:32 1,681.88 1,682.28 1,681.49 1,682.28 10.5K
10:33 1,682.28 1,683.28 1,682.25 1,682.73 6.0K
10:34 1,682.73 1,682.76 1,682.42 1,682.42 7.1K
10:35 1,682.42 1,682.89 1,682.42 1,682.78 10.8K
10:36 1,682.78 1,683.67 1,682.63 1,683.67 5.4K
10:37 1,683.77 1,683.80 1,683.69 1,683.77 8.3K
10:38 1,683.77 1,684.35 1,683.77 1,684.26 2.8K
10:39 1,684.26 1,684.69 1,684.26 1,684.64 5.5K
10:40 1,684.53 1,684.61 1,684.53 1,684.61 4.5K
10:41 1,684.64 1,684.64 1,684.37 1,684.37 4.5K
10:42 1,684.34 1,684.34 1,683.15 1,683.28 10.0K
10:43 1,683.15 1,683.15 1,682.98 1,682.98 6.5K
10:44 1,683.00 1,683.00 1,682.25 1,682.30 4.2K
10:45 1,682.30 1,682.32 1,682.11 1,682.17 5.7K
10:46 1,684.09 1,684.10 1,683.07 1,683.07 3.2K
10:47 1,682.97 1,682.97 1,681.92 1,682.89 4.1K
10:48 1,682.94 1,684.97 1,682.94 1,684.97 6.8K
10:49 1,684.94 1,685.08 1,684.91 1,684.91 3.7K
10:50 1,684.91 1,685.06 1,684.91 1,685.06 4.9K
10:51 1,685.06 1,686.16 1,685.06 1,686.07 13.9K
10:52 1,686.07 1,686.32 1,685.52 1,685.52 17.3K
10:53 1,685.57 1,685.90 1,685.45 1,685.88 5.3K
10:54 1,685.88 1,686.08 1,685.88 1,686.03 15.6K
10:55 1,686.03 1,686.23 1,686.03 1,686.11 8.3K
10:56 1,686.07 1,686.88 1,685.95 1,686.78 8.2K
10:57 1,686.73 1,687.75 1,686.51 1,686.60 8.8K
10:58 1,686.60 1,686.80 1,686.54 1,686.80 6.7K
10:59 1,686.80 1,686.80 1,686.59 1,686.65 9.6K
11:00 1,687.93 1,688.22 1,687.93 1,688.22 12.8K
11:01 1,688.22 1,688.26 1,688.13 1,688.17 6.4K
11:02 1,688.32 1,688.47 1,688.32 1,688.38 5.2K
11:03 1,688.38 1,688.38 1,687.69 1,687.69 14.6K
11:04 1,687.69 1,687.69 1,687.57 1,687.57 4.1K
11:05 1,687.57 1,687.66 1,687.26 1,687.26 10.4K
11:06 1,687.23 1,687.62 1,686.13 1,686.13 10.4K
11:07 1,686.06 1,686.06 1,685.71 1,685.73 7.7K
11:08 1,685.73 1,685.78 1,685.45 1,685.48 4.9K
11:09 1,685.48 1,685.48 1,682.27 1,682.33 12.6K
11:10 1,682.36 1,682.50 1,681.66 1,682.49 6.9K
11:11 1,682.35 1,682.35 1,681.29 1,681.29 9.3K
11:12 1,681.34 1,681.63 1,681.34 1,681.51 6.2K
11:13 1,681.51 1,681.51 1,680.06 1,680.11 4.5K
11:14 1,680.03 1,680.11 1,679.94 1,679.99 5.3K
11:15 1,679.99 1,680.30 1,679.96 1,680.30 15.0K
11:16 1,680.24 1,680.88 1,680.24 1,680.74 12.1K
11:17 1,680.89 1,680.91 1,680.70 1,680.78 6.3K
11:18 1,680.78 1,680.78 1,679.04 1,679.21 11.3K
11:19 1,679.21 1,679.28 1,679.12 1,679.12 2.6K
11:20 1,679.26 1,679.26 1,678.82 1,678.83 3.9K
11:21 1,678.89 1,679.09 1,678.89 1,678.96 2.4K
11:22 1,678.96 1,679.01 1,678.82 1,678.97 7.6K
11:23 1,678.99 1,679.15 1,678.94 1,679.15 5.1K
11:24 1,679.15 1,679.15 1,678.55 1,678.55 3.0K
11:25 1,678.55 1,678.55 1,677.26 1,677.26 6.8K
11:26 1,677.29 1,677.29 1,676.70 1,676.70 4.2K
11:27 1,676.70 1,676.77 1,676.64 1,676.66 6.4K
11:28 1,676.71 1,676.71 1,676.51 1,676.51 3.1K
11:29 1,676.51 1,677.71 1,676.50 1,677.51 9.1K
11:30 1,677.51 1,677.69 1,677.51 1,677.55 11.7K
11:31 1,677.51 1,678.33 1,677.50 1,678.33 8.8K
11:32 1,678.33 1,678.41 1,678.33 1,678.34 5.1K
11:33 1,678.34 1,678.34 1,677.64 1,677.64 3.0K
11:34 1,677.64 1,677.92 1,677.63 1,677.92 8.0K
11:35 1,677.92 1,679.30 1,677.84 1,679.30 7.3K
11:36 1,679.31 1,679.31 1,679.10 1,679.12 6.5K
11:37 1,680.51 1,680.51 1,680.44 1,680.44 3.0K
11:38 1,680.68 1,680.78 1,680.65 1,680.65 5.9K
11:39 1,680.63 1,681.60 1,680.63 1,681.60 6.7K
11:40 1,681.63 1,681.78 1,681.57 1,681.57 2.8K
11:41 1,681.57 1,681.59 1,681.52 1,681.53 4.8K
11:42 1,682.37 1,682.46 1,681.59 1,681.59 5.1K
11:43 1,681.62 1,683.53 1,681.20 1,683.53 9.9K
11:44 1,683.53 1,683.83 1,683.53 1,683.69 8.5K
11:45 1,683.71 1,683.82 1,682.90 1,682.90 8.2K
11:46 1,682.87 1,683.08 1,682.83 1,682.99 6.8K
11:47 1,682.96 1,682.97 1,682.28 1,682.87 8.5K
11:48 1,682.88 1,682.88 1,681.64 1,681.71 18.7K
11:49 1,681.86 1,682.13 1,681.86 1,682.13 13.6K
11:50 1,682.13 1,682.40 1,682.13 1,682.39 5.9K
11:51 1,681.27 1,681.30 1,681.09 1,681.30 5.4K
11:52 1,681.37 1,681.68 1,681.29 1,681.50 7.3K
11:53 1,681.11 1,681.19 1,681.03 1,681.19 8.6K
11:54 1,681.19 1,681.19 1,680.92 1,680.98 6.4K
11:55 1,680.98 1,680.98 1,680.82 1,680.85 5.0K
11:56 1,680.83 1,681.08 1,680.80 1,681.03 9.1K
11:57 1,681.30 1,681.36 1,681.14 1,681.26 11.6K
11:58 1,681.26 1,681.26 1,680.90 1,680.92 19.7K
11:59 1,680.30 1,680.30 1,680.00 1,680.05 16.3K
12:00 1,680.05 1,680.05 1,679.96 1,679.96 7.1K
12:01 1,679.82 1,679.84 1,678.02 1,678.09 5.5K
12:02 1,678.07 1,678.87 1,678.05 1,678.87 7.5K
12:03 1,678.87 1,679.71 1,678.78 1,679.71 13.2K
12:04 1,679.70 1,679.76 1,679.70 1,679.75 6.0K
12:05 1,681.08 1,681.20 1,680.35 1,680.38 9.4K
12:06 1,680.38 1,680.38 1,679.19 1,679.20 12.1K
12:07 1,679.27 1,679.27 1,678.76 1,679.02 4.6K
12:08 1,678.99 1,680.06 1,678.95 1,679.97 14.0K
12:09 1,679.93 1,680.04 1,679.83 1,680.04 5.0K
12:10 1,680.04 1,680.04 1,679.95 1,679.95 3.2K
12:11 1,679.96 1,679.99 1,679.91 1,679.91 4.0K
12:12 1,679.98 1,679.98 1,679.82 1,679.88 2.2K
12:13 1,679.88 1,679.90 1,679.72 1,679.72 3.3K
12:14 1,679.72 1,679.72 1,679.45 1,679.49 8.9K
12:15 1,679.49 1,679.49 1,679.30 1,679.30 4.5K
12:16 1,679.28 1,680.31 1,679.28 1,680.31 10.1K
12:17 1,680.31 1,680.68 1,680.31 1,680.65 4.8K
12:18 1,680.51 1,680.81 1,680.51 1,680.81 4.8K
12:19 1,680.81 1,681.04 1,680.73 1,681.04 10.5K
12:20 1,681.04 1,681.12 1,681.04 1,681.09 3.4K
12:21 1,681.09 1,681.09 1,680.87 1,680.87 3.5K
12:22 1,680.93 1,680.93 1,680.84 1,680.87 3.5K
12:23 1,680.85 1,680.93 1,679.72 1,679.72 8.0K
12:24 1,679.69 1,680.91 1,679.69 1,680.39 10.0K
12:25 1,680.40 1,681.09 1,680.34 1,680.34 5.2K
12:26 1,680.34 1,680.92 1,680.34 1,680.91 4.2K
12:27 1,680.93 1,681.02 1,680.61 1,680.94 9.1K
12:28 1,680.94 1,680.99 1,679.65 1,679.65 5.9K
12:29 1,679.65 1,679.65 1,678.91 1,678.91 3.2K
12:30 1,678.89 1,678.91 1,676.36 1,676.36 13.0K
12:31 1,676.36 1,679.39 1,676.36 1,679.39 9.8K
12:32 1,679.39 1,679.39 1,677.97 1,677.97 8.8K
12:33 1,677.97 1,677.97 1,676.44 1,676.93 6.4K
12:34 1,676.93 1,676.93 1,676.62 1,676.72 2.6K
12:35 1,676.76 1,676.94 1,676.76 1,676.94 6.8K
12:36 1,676.95 1,678.38 1,676.95 1,678.16 15.1K
12:37 1,678.16 1,678.35 1,678.12 1,678.35 4.1K
12:38 1,678.34 1,678.73 1,678.25 1,678.73 18.9K
12:39 1,680.54 1,680.94 1,680.54 1,680.94 9.9K
12:40 1,680.91 1,680.91 1,680.85 1,680.86 2.7K
12:41 1,680.82 1,680.83 1,680.74 1,680.74 5.7K
12:42 1,680.78 1,680.79 1,680.57 1,680.57 6.7K
12:43 1,680.57 1,680.59 1,680.47 1,680.53 10.2K
12:44 1,680.51 1,680.88 1,680.51 1,680.88 6.7K
12:45 1,680.89 1,680.91 1,680.86 1,680.91 4.1K
12:46 1,680.91 1,680.91 1,680.73 1,680.79 6.0K
12:47 1,680.82 1,680.82 1,680.23 1,680.23 6.5K
12:48 1,680.23 1,680.69 1,680.19 1,680.69 14.7K
12:49 1,680.66 1,681.51 1,680.64 1,680.69 3.4K
12:50 1,680.74 1,680.77 1,680.40 1,680.47 4.1K
12:51 1,680.47 1,680.47 1,680.40 1,680.47 6.0K
12:52 1,680.74 1,680.74 1,680.59 1,680.66 6.9K
12:53 1,680.65 1,681.13 1,680.52 1,681.13 6.8K
12:54 1,681.13 1,681.31 1,681.12 1,681.31 6.5K
12:55 1,681.31 1,683.31 1,681.31 1,682.78 4.3K
12:56 1,682.78 1,682.78 1,682.63 1,682.66 1.9K
12:57 1,682.66 1,682.66 1,682.59 1,682.60 7.1K
12:58 1,682.60 1,682.65 1,682.60 1,682.62 4.2K
12:59 1,682.62 1,682.87 1,682.31 1,682.87 7.5K
13:00 1,682.79 1,682.81 1,681.26 1,682.08 20.5K
13:01 1,682.08 1,682.10 1,681.26 1,681.85 8.5K
13:02 1,681.79 1,681.80 1,681.72 1,681.78 10.4K
13:03 1,681.78 1,681.83 1,681.78 1,681.79 2.2K
13:04 1,681.90 1,682.31 1,681.90 1,682.31 6.6K
13:05 1,682.32 1,682.32 1,682.09 1,682.13 8.9K
13:06 1,682.51 1,682.51 1,681.39 1,681.75 5.9K
13:07 1,681.75 1,681.80 1,681.05 1,681.07 2.2K
13:08 1,681.07 1,681.19 1,681.07 1,681.19 1.9K
13:09 1,681.19 1,681.35 1,681.11 1,681.15 7.8K
13:10 1,681.15 1,681.15 1,680.81 1,680.87 3.2K
13:11 1,680.87 1,680.90 1,680.74 1,680.74 2.6K
13:12 1,680.74 1,680.84 1,680.74 1,680.84 2.1K
13:13 1,680.94 1,681.25 1,680.94 1,681.25 4.7K
13:14 1,681.27 1,681.29 1,679.74 1,679.74 8.3K
13:15 1,679.06 1,679.06 1,678.19 1,678.64 13.6K
13:16 1,678.65 1,679.59 1,678.07 1,679.59 21.6K
13:17 1,679.58 1,679.61 1,679.54 1,679.59 2.2K
13:18 1,679.59 1,679.60 1,679.57 1,679.57 2.4K
13:19 1,679.57 1,681.31 1,679.57 1,681.29 28.0K
13:20 1,681.27 1,681.27 1,681.20 1,681.26 23.8K
13:21 1,681.28 1,681.28 1,680.29 1,680.29 11.4K
13:22 1,680.29 1,680.29 1,680.15 1,680.25 9.1K
13:23 1,680.25 1,680.25 1,679.63 1,679.71 30.7K
13:24 1,679.71 1,681.03 1,679.71 1,681.03 7.9K
13:25 1,681.03 1,681.03 1,680.93 1,680.99 3.2K
13:26 1,680.99 1,681.08 1,680.91 1,681.08 4.8K
13:27 1,681.08 1,681.09 1,680.55 1,680.55 2.4K
13:28 1,680.54 1,680.58 1,680.46 1,680.52 5.7K
13:29 1,680.48 1,680.48 1,679.48 1,679.60 9.2K
13:30 1,679.62 1,680.76 1,679.62 1,680.73 6.5K
13:31 1,680.73 1,680.73 1,680.59 1,680.70 8.0K
13:32 1,680.68 1,680.81 1,680.55 1,680.71 6.6K
13:33 1,680.53 1,681.36 1,680.41 1,681.36 11.9K
13:34 1,681.33 1,681.66 1,681.33 1,681.66 6.1K
13:35 1,681.66 1,681.68 1,681.64 1,681.68 2.1K
13:36 1,681.65 1,681.65 1,681.53 1,681.59 5.9K
13:37 1,681.59 1,681.85 1,681.59 1,681.82 1.6K
13:38 1,681.82 1,681.85 1,681.73 1,681.73 9.7K
13:39 1,681.70 1,681.78 1,681.65 1,681.65 7.1K
13:40 1,681.49 1,681.54 1,681.46 1,681.54 20.7K
13:41 1,681.54 1,681.54 1,681.44 1,681.47 13.3K
13:42 1,681.47 1,681.47 1,681.05 1,681.05 5.5K
13:43 1,681.03 1,681.03 1,680.78 1,680.78 9.5K
13:44 1,680.79 1,681.69 1,680.79 1,681.29 12.2K
13:45 1,681.29 1,681.51 1,681.29 1,681.45 9.9K
13:46 1,681.45 1,681.45 1,679.78 1,679.86 23.5K
13:47 1,679.86 1,680.03 1,679.86 1,680.03 4.0K
13:48 1,679.98 1,680.07 1,679.97 1,680.04 6.0K
13:49 1,680.04 1,680.60 1,679.67 1,680.60 3.7K
13:50 1,680.63 1,680.64 1,680.55 1,680.58 5.1K
13:51 1,680.50 1,680.75 1,680.31 1,680.33 10.7K
13:52 1,680.33 1,680.33 1,680.06 1,680.06 1.7K
13:53 1,680.06 1,680.06 1,679.67 1,679.67 6.9K
13:54 1,679.67 1,679.78 1,679.53 1,679.75 18.8K
13:55 1,679.78 1,680.31 1,679.26 1,679.28 5.2K
13:56 1,679.28 1,680.11 1,679.28 1,680.08 14.9K
13:57 1,680.11 1,680.11 1,679.91 1,680.02 44.7K
13:58 1,680.02 1,680.11 1,679.73 1,679.80 13.5K
13:59 1,679.75 1,679.84 1,679.64 1,679.76 12.9K
14:00 1,679.76 1,679.76 1,679.53 1,679.53 5.5K
14:01 1,679.55 1,679.59 1,679.43 1,679.43 5.2K
14:02 1,679.42 1,679.42 1,676.91 1,677.05 12.3K
14:03 1,677.05 1,677.06 1,676.99 1,677.05 10.5K
14:04 1,675.46 1,675.58 1,675.18 1,675.19 32.4K
14:05 1,675.13 1,675.13 1,674.92 1,675.00 17.7K
14:06 1,675.00 1,675.23 1,674.97 1,675.23 10.1K
14:07 1,675.23 1,675.34 1,675.08 1,675.34 4.7K
14:08 1,675.32 1,675.38 1,675.17 1,675.17 8.2K
14:09 1,675.16 1,675.25 1,674.67 1,674.76 9.3K
14:10 1,674.76 1,674.82 1,674.50 1,674.50 26.3K
14:11 1,674.47 1,675.32 1,674.47 1,675.32 9.1K
14:12 1,675.31 1,676.17 1,675.00 1,676.17 14.1K
14:13 1,676.17 1,676.52 1,676.16 1,676.48 8.1K
14:14 1,676.48 1,676.49 1,676.35 1,676.35 10.9K
14:15 1,676.35 1,676.57 1,676.35 1,676.57 10.6K
14:16 1,676.63 1,676.63 1,676.40 1,676.44 8.9K
14:17 1,676.44 1,676.44 1,675.93 1,675.93 7.5K
14:18 1,675.88 1,676.50 1,675.73 1,676.31 14.2K
14:19 1,676.31 1,676.34 1,675.89 1,676.00 40.8K
14:20 1,676.31 1,676.31 1,675.77 1,675.85 16.4K
14:21 1,675.87 1,676.03 1,675.85 1,675.94 28.9K
14:22 1,676.45 1,676.45 1,676.27 1,676.38 7.1K
14:23 1,675.90 1,676.14 1,675.90 1,676.07 13.1K
14:24 1,676.07 1,677.37 1,676.05 1,677.37 10.7K
14:25 1,677.35 1,677.35 1,677.21 1,677.21 9.8K
14:26 1,677.17 1,677.24 1,676.94 1,676.94 11.8K
14:27 1,676.93 1,677.04 1,676.85 1,677.04 6.5K
14:28 1,677.03 1,677.19 1,677.03 1,677.19 9.8K
14:29 1,677.27 1,677.27 1,677.00 1,677.00 5.9K
14:30 1,677.00 1,677.18 1,675.47 1,675.51 7.8K
14:31 1,675.45 1,675.47 1,675.24 1,675.46 15.8K
14:32 1,675.46 1,675.55 1,675.43 1,675.43 6.5K
14:33 1,675.43 1,676.53 1,675.30 1,676.50 8.0K
14:34 1,676.50 1,676.50 1,675.38 1,675.38 6.5K
14:35 1,675.16 1,675.25 1,675.13 1,675.25 9.0K
14:36 1,675.25 1,675.25 1,675.17 1,675.20 8.6K
14:37 1,675.22 1,675.30 1,675.14 1,675.30 8.4K
14:38 1,675.30 1,675.38 1,675.15 1,675.15 6.9K
14:39 1,675.15 1,675.20 1,675.11 1,675.11 3.7K
14:40 1,675.04 1,675.14 1,675.04 1,675.09 4.0K
14:41 1,675.09 1,675.09 1,674.95 1,674.97 17.2K
14:42 1,674.89 1,674.98 1,674.81 1,674.98 11.0K
14:43 1,674.98 1,675.04 1,674.98 1,675.04 4.8K
14:44 1,675.05 1,675.63 1,675.00 1,675.50 6.0K
14:45 1,675.49 1,675.59 1,675.46 1,675.59 6.6K
14:46 1,675.63 1,675.63 1,675.35 1,675.35 16.5K
14:47 1,675.36 1,675.36 1,675.24 1,675.24 6.1K
14:48 1,675.16 1,675.36 1,675.16 1,675.19 10.8K
14:49 1,675.25 1,675.34 1,675.19 1,675.34 8.1K
14:50 1,675.35 1,675.35 1,675.33 1,675.33 5.5K
14:51 1,675.33 1,675.37 1,675.31 1,675.33 4.6K
14:52 1,676.07 1,676.19 1,676.07 1,676.19 8.3K
14:53 1,676.17 1,676.23 1,676.16 1,676.21 6.6K
14:54 1,676.23 1,676.24 1,676.16 1,676.24 5.5K
14:55 1,676.24 1,676.24 1,676.00 1,676.00 7.1K
14:56 1,676.00 1,678.05 1,676.00 1,678.03 17.6K
14:57 1,678.03 1,678.03 1,677.60 1,677.64 7.2K
14:58 1,677.60 1,677.99 1,677.04 1,677.73 11.0K
14:59 1,677.75 1,677.77 1,677.71 1,677.72 6.1K
15:00 1,677.77 1,677.77 1,677.49 1,677.49 23.4K
15:01 1,677.54 1,677.54 1,677.38 1,677.43 9.1K
15:02 1,677.36 1,677.36 1,676.52 1,676.54 32.4K
15:03 1,676.51 1,676.52 1,676.21 1,676.25 38.1K
15:04 1,676.26 1,676.49 1,676.22 1,676.48 21.8K
15:05 1,676.48 1,677.49 1,676.39 1,677.49 6.7K
15:06 1,677.45 1,677.49 1,676.79 1,676.87 17.5K
15:07 1,676.87 1,677.02 1,676.86 1,677.02 4.9K
15:08 1,677.03 1,677.08 1,677.01 1,677.06 12.2K
15:09 1,677.06 1,677.20 1,677.06 1,677.20 6.3K
15:10 1,677.21 1,677.40 1,677.07 1,677.24 11.2K
15:11 1,676.39 1,676.57 1,676.39 1,676.57 14.4K
15:12 1,676.57 1,676.63 1,676.45 1,676.54 5.9K
15:13 1,676.54 1,677.00 1,676.49 1,676.90 12.3K
15:14 1,676.94 1,677.06 1,676.88 1,677.06 9.7K
15:15 1,677.11 1,677.14 1,676.94 1,677.10 9.6K
15:16 1,677.10 1,677.10 1,676.92 1,676.93 8.2K
15:17 1,676.96 1,677.01 1,676.13 1,676.18 10.1K
15:18 1,676.16 1,676.32 1,675.88 1,675.89 32.2K
15:19 1,675.88 1,676.03 1,675.88 1,675.99 11.6K
15:20 1,676.01 1,676.15 1,676.01 1,676.15 11.4K
15:21 1,676.14 1,676.14 1,675.63 1,675.75 12.9K
15:22 1,675.75 1,675.89 1,675.75 1,675.81 12.3K
15:23 1,675.81 1,675.81 1,675.48 1,675.51 12.6K
15:24 1,675.51 1,675.58 1,675.09 1,675.21 7.8K
15:25 1,675.21 1,675.21 1,674.64 1,674.64 14.1K
15:26 1,674.36 1,674.36 1,673.77 1,673.90 18.2K
15:27 1,673.90 1,675.28 1,673.84 1,675.28 14.4K
15:28 1,675.27 1,675.29 1,675.23 1,675.23 11.4K
15:29 1,675.24 1,675.24 1,675.10 1,675.10 12.1K
15:30 1,675.07 1,675.07 1,674.76 1,674.78 5.5K
15:31 1,674.78 1,675.02 1,674.78 1,675.02 13.4K
15:32 1,674.99 1,675.24 1,674.99 1,675.10 11.8K
15:33 1,675.11 1,675.44 1,674.89 1,675.44 14.5K
15:34 1,675.42 1,675.61 1,675.40 1,675.57 46.3K
15:35 1,675.57 1,675.57 1,675.11 1,675.11 24.3K
15:36 1,675.11 1,675.13 1,674.70 1,674.70 36.0K
15:37 1,674.66 1,675.29 1,674.64 1,675.20 25.2K
15:38 1,675.95 1,676.60 1,675.95 1,676.55 21.6K
15:39 1,676.51 1,677.64 1,676.32 1,677.64 33.0K
15:40 1,677.68 1,678.30 1,677.68 1,678.02 26.7K
15:41 1,677.97 1,678.10 1,677.94 1,677.95 28.7K
15:42 1,678.01 1,678.08 1,677.95 1,677.96 14.0K
15:43 1,677.95 1,678.04 1,677.91 1,678.04 16.0K
15:44 1,678.04 1,678.54 1,677.54 1,677.58 14.6K
15:45 1,677.57 1,677.63 1,677.50 1,677.57 13.9K
15:46 1,677.56 1,677.77 1,677.36 1,677.77 19.5K
15:47 1,677.77 1,678.00 1,677.77 1,677.97 32.2K
15:48 1,677.94 1,678.44 1,677.87 1,678.38 37.1K
15:49 1,678.39 1,678.65 1,678.39 1,678.60 28.8K
15:50 1,679.40 1,680.28 1,679.06 1,679.63 61.6K
15:51 1,679.70 1,680.05 1,679.55 1,679.55 38.9K
15:52 1,679.56 1,679.79 1,677.94 1,678.06 59.5K
15:53 1,678.03 1,679.08 1,677.99 1,678.66 37.7K
15:54 1,678.67 1,678.67 1,676.78 1,676.90 152.0K
15:55 1,676.10 1,676.23 1,675.97 1,676.19 112.3K
15:56 1,676.24 1,677.05 1,676.24 1,677.05 98.0K
15:57 1,677.47 1,679.12 1,677.45 1,679.09 130.4K
15:58 1,678.93 1,680.53 1,678.93 1,680.20 191.0K
15:59 1,680.26 1,680.66 1,678.92 1,679.97 1,386.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし