DJ Railroads (DJUSRR)

DJUSRR
🏛️ アメリカ →
3,506.30
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 3,378.57 3,385.35 3,371.45 3,371.58 143.7K
09:31 3,373.99 3,378.32 3,371.96 3,376.61 37.5K
09:32 3,376.22 3,377.36 3,374.22 3,374.22 21.9K
09:33 3,374.34 3,376.42 3,373.62 3,376.42 21.7K
09:34 3,374.78 3,375.92 3,370.87 3,375.92 70.6K
09:35 3,375.92 3,379.71 3,374.40 3,379.71 25.5K
09:36 3,380.08 3,381.52 3,377.43 3,378.02 24.6K
09:37 3,377.90 3,379.63 3,377.43 3,379.63 25.6K
09:38 3,379.10 3,379.74 3,378.98 3,379.50 16.7K
09:39 3,379.50 3,382.30 3,379.50 3,380.86 35.9K
09:40 3,380.34 3,382.18 3,379.92 3,381.72 20.0K
09:41 3,382.64 3,382.88 3,380.91 3,381.13 17.5K
09:42 3,381.27 3,384.85 3,381.15 3,382.23 20.9K
09:43 3,381.58 3,381.76 3,379.63 3,380.77 12.2K
09:44 3,379.98 3,381.77 3,379.20 3,381.12 12.2K
09:45 3,381.35 3,384.05 3,381.23 3,384.05 20.3K
09:46 3,384.05 3,385.29 3,382.50 3,383.02 17.6K
09:47 3,383.14 3,385.39 3,383.14 3,384.54 14.6K
09:48 3,384.66 3,385.81 3,383.90 3,384.92 17.4K
09:49 3,384.68 3,384.78 3,383.73 3,384.33 18.4K
09:50 3,384.09 3,384.09 3,379.00 3,379.52 32.0K
09:51 3,379.52 3,379.52 3,377.78 3,377.90 35.0K
09:52 3,377.90 3,380.96 3,377.90 3,380.96 6.4K
09:53 3,380.96 3,382.52 3,380.96 3,382.00 48.8K
09:54 3,382.37 3,384.67 3,382.37 3,384.55 10.0K
09:55 3,384.67 3,384.67 3,383.16 3,383.16 17.8K
09:56 3,382.47 3,382.47 3,380.60 3,381.84 18.4K
09:57 3,381.33 3,381.33 3,379.70 3,379.70 14.5K
09:58 3,379.52 3,381.03 3,379.08 3,380.08 10.2K
09:59 3,380.08 3,381.09 3,379.79 3,381.09 16.8K
10:00 3,382.21 3,382.21 3,379.12 3,379.12 24.5K
10:01 3,379.24 3,380.21 3,378.88 3,380.21 18.5K
10:02 3,380.21 3,380.21 3,378.67 3,379.48 81.4K
10:03 3,379.60 3,379.60 3,378.07 3,378.07 25.4K
10:04 3,378.31 3,379.11 3,378.31 3,379.11 27.3K
10:05 3,380.04 3,380.90 3,379.84 3,379.96 17.8K
10:06 3,380.35 3,381.86 3,380.35 3,381.86 43.3K
10:07 3,381.63 3,381.63 3,380.34 3,381.58 22.6K
10:08 3,381.58 3,381.77 3,379.82 3,379.82 25.0K
10:09 3,380.05 3,381.69 3,380.05 3,381.73 24.4K
10:10 3,381.73 3,382.79 3,381.73 3,382.22 25.5K
10:11 3,381.98 3,382.47 3,381.70 3,382.32 9.5K
10:12 3,382.32 3,382.32 3,381.75 3,382.06 8.7K
10:13 3,382.06 3,382.92 3,382.06 3,382.41 12.8K
10:14 3,382.41 3,384.15 3,382.41 3,383.04 19.1K
10:15 3,383.13 3,383.46 3,382.32 3,382.99 27.3K
10:16 3,382.48 3,383.72 3,382.48 3,383.72 83.4K
10:17 3,383.57 3,384.07 3,383.45 3,383.50 32.6K
10:18 3,383.50 3,385.23 3,383.20 3,383.19 135.6K
10:19 3,383.22 3,383.22 3,379.63 3,379.58 34.6K
10:20 3,379.27 3,381.38 3,379.27 3,380.83 37.5K
10:21 3,380.95 3,382.44 3,380.95 3,382.18 136.3K
10:22 3,382.10 3,384.56 3,381.95 3,384.00 66.1K
10:23 3,385.30 3,385.30 3,381.18 3,381.44 44.3K
10:24 3,381.22 3,384.09 3,381.22 3,384.13 30.5K
10:25 3,384.13 3,384.25 3,384.13 3,384.08 10.8K
10:26 3,383.84 3,389.24 3,383.84 3,389.24 27.2K
10:27 3,388.65 3,389.00 3,387.95 3,388.15 16.8K
10:28 3,388.15 3,388.15 3,386.81 3,386.81 14.3K
10:29 3,386.46 3,390.54 3,386.03 3,390.06 30.7K
10:30 3,390.18 3,392.09 3,389.77 3,392.09 28.3K
10:31 3,391.18 3,392.45 3,391.11 3,391.30 47.3K
10:32 3,391.11 3,393.66 3,391.11 3,391.94 35.3K
10:33 3,391.94 3,392.04 3,391.58 3,391.70 19.6K
10:34 3,392.77 3,393.07 3,392.08 3,393.07 14.6K
10:35 3,392.19 3,394.41 3,392.19 3,394.41 62.5K
10:36 3,395.01 3,395.65 3,393.39 3,395.12 44.9K
10:37 3,394.72 3,394.72 3,393.20 3,393.43 30.4K
10:38 3,393.55 3,397.94 3,393.55 3,397.94 47.5K
10:39 3,398.31 3,398.31 3,397.63 3,398.04 127.0K
10:40 3,397.20 3,402.16 3,397.20 3,402.16 79.3K
10:41 3,402.35 3,405.02 3,402.35 3,404.21 36.8K
10:42 3,404.13 3,405.06 3,401.25 3,401.25 43.4K
10:43 3,401.35 3,402.31 3,401.35 3,402.24 23.8K
10:44 3,402.12 3,402.12 3,400.41 3,400.41 13.6K
10:45 3,400.53 3,401.89 3,400.41 3,401.62 15.9K
10:46 3,402.08 3,402.50 3,401.69 3,401.79 18.1K
10:47 3,401.79 3,403.35 3,401.50 3,401.50 38.3K
10:48 3,401.94 3,402.51 3,401.45 3,402.05 28.7K
10:49 3,401.50 3,402.03 3,400.98 3,401.10 25.4K
10:50 3,401.10 3,402.08 3,400.98 3,401.84 15.9K
10:51 3,401.40 3,402.48 3,401.40 3,402.48 21.2K
10:52 3,401.56 3,401.81 3,401.56 3,401.69 24.4K
10:53 3,401.69 3,403.47 3,401.69 3,402.90 23.1K
10:54 3,402.90 3,403.44 3,401.95 3,403.44 29.1K
10:55 3,404.04 3,404.04 3,402.34 3,402.34 18.9K
10:56 3,402.49 3,403.06 3,402.09 3,402.45 65.3K
10:57 3,402.39 3,404.38 3,402.13 3,404.38 96.0K
10:58 3,403.84 3,404.42 3,402.94 3,402.94 68.3K
10:59 3,402.95 3,403.88 3,402.95 3,403.32 17.2K
11:00 3,403.32 3,403.93 3,400.70 3,400.72 62.7K
11:01 3,400.94 3,402.23 3,400.94 3,401.17 27.7K
11:02 3,401.17 3,401.59 3,401.06 3,401.27 8.8K
11:03 3,401.51 3,403.96 3,401.18 3,403.96 95.9K
11:04 3,403.83 3,404.23 3,403.83 3,403.97 22.6K
11:05 3,404.15 3,404.49 3,402.43 3,403.27 39.8K
11:06 3,403.39 3,403.68 3,402.56 3,402.86 22.7K
11:07 3,402.98 3,402.98 3,401.65 3,402.07 33.9K
11:08 3,402.07 3,403.36 3,402.07 3,403.24 35.0K
11:09 3,403.24 3,403.24 3,401.12 3,401.38 46.9K
11:10 3,401.38 3,402.13 3,400.84 3,400.96 61.7K
11:11 3,401.11 3,401.11 3,398.94 3,399.98 128.6K
11:12 3,399.96 3,400.20 3,399.71 3,400.09 70.9K
11:13 3,400.40 3,402.75 3,400.40 3,402.27 28.9K
11:14 3,402.23 3,403.21 3,402.23 3,403.13 19.9K
11:15 3,402.60 3,403.60 3,402.35 3,403.15 30.2K
11:16 3,403.19 3,404.12 3,403.10 3,404.12 15.6K
11:17 3,404.05 3,405.06 3,402.97 3,404.55 86.5K
11:18 3,404.55 3,404.75 3,403.63 3,404.63 68.4K
11:19 3,404.40 3,406.19 3,404.40 3,405.71 58.3K
11:20 3,405.83 3,405.83 3,404.78 3,405.29 17.7K
11:21 3,405.17 3,405.17 3,404.28 3,404.86 35.4K
11:22 3,405.13 3,405.91 3,404.98 3,405.21 19.0K
11:23 3,404.75 3,406.06 3,404.75 3,405.91 13.7K
11:24 3,405.83 3,405.83 3,404.67 3,405.44 40.6K
11:25 3,405.44 3,405.89 3,405.34 3,405.77 12.5K
11:26 3,405.91 3,406.31 3,405.71 3,405.86 15.2K
11:27 3,406.16 3,406.36 3,405.73 3,405.73 28.8K
11:28 3,406.08 3,406.50 3,405.93 3,406.17 18.0K
11:29 3,405.82 3,406.76 3,405.60 3,405.60 63.7K
11:30 3,406.25 3,407.83 3,406.07 3,407.31 21.7K
11:31 3,407.19 3,408.30 3,407.19 3,408.30 22.0K
11:32 3,408.30 3,410.57 3,407.99 3,410.57 60.7K
11:33 3,410.69 3,411.81 3,410.69 3,411.69 29.2K
11:34 3,411.81 3,411.81 3,410.94 3,411.52 14.4K
11:35 3,411.52 3,411.52 3,409.39 3,409.93 133.3K
11:36 3,409.81 3,410.58 3,409.67 3,410.09 22.8K
11:37 3,410.22 3,410.51 3,409.82 3,410.51 12.3K
11:38 3,410.94 3,410.95 3,410.00 3,410.19 39.8K
11:39 3,409.84 3,411.32 3,409.32 3,410.70 45.1K
11:40 3,411.09 3,411.28 3,407.76 3,408.82 34.8K
11:41 3,408.54 3,409.61 3,408.54 3,409.00 60.5K
11:42 3,409.12 3,409.87 3,409.00 3,409.30 22.4K
11:43 3,409.30 3,409.30 3,407.95 3,407.95 15.3K
11:44 3,407.71 3,408.60 3,407.47 3,408.07 23.6K
11:45 3,408.38 3,408.76 3,408.24 3,408.76 7.2K
11:46 3,408.76 3,411.51 3,408.34 3,411.51 23.1K
11:47 3,411.39 3,411.39 3,410.94 3,411.06 10.4K
11:48 3,410.94 3,411.39 3,410.79 3,411.10 7.8K
11:49 3,410.49 3,411.03 3,410.37 3,410.46 12.7K
11:50 3,410.89 3,412.52 3,410.25 3,411.94 22.8K
11:51 3,411.94 3,412.19 3,411.70 3,411.84 12.3K
11:52 3,411.68 3,412.18 3,411.68 3,411.73 5.6K
11:53 3,412.31 3,412.77 3,412.31 3,412.35 8.7K
11:54 3,412.51 3,412.51 3,408.93 3,409.47 67.7K
11:55 3,409.27 3,411.72 3,409.27 3,411.22 13.7K
11:56 3,411.09 3,412.49 3,411.09 3,412.25 27.3K
11:57 3,412.79 3,413.15 3,411.91 3,411.91 22.5K
11:58 3,412.27 3,412.76 3,411.18 3,411.18 81.5K
11:59 3,411.04 3,413.42 3,411.04 3,413.42 92.8K
12:00 3,413.46 3,413.86 3,412.05 3,412.36 111.1K
12:01 3,412.36 3,413.33 3,411.62 3,411.71 61.4K
12:02 3,411.71 3,411.71 3,411.41 3,411.48 15.5K
12:03 3,411.60 3,413.08 3,411.60 3,412.82 21.5K
12:04 3,412.82 3,413.18 3,412.28 3,412.35 22.0K
12:05 3,412.78 3,413.24 3,412.08 3,413.04 33.7K
12:06 3,413.04 3,413.58 3,413.04 3,413.08 8.3K
12:07 3,412.89 3,413.27 3,412.16 3,412.66 13.5K
12:08 3,412.66 3,412.66 3,411.54 3,411.66 6.8K
12:09 3,411.54 3,412.47 3,411.54 3,411.74 25.3K
12:10 3,411.74 3,411.76 3,410.93 3,411.11 23.1K
12:11 3,411.11 3,412.13 3,411.11 3,412.01 12.1K
12:12 3,412.01 3,412.13 3,411.72 3,411.92 40.1K
12:13 3,412.07 3,412.37 3,411.69 3,412.36 26.5K
12:14 3,412.46 3,412.46 3,410.65 3,410.65 30.6K
12:15 3,410.57 3,410.57 3,408.48 3,408.48 85.5K
12:16 3,408.48 3,408.90 3,408.09 3,408.24 8.5K
12:17 3,408.24 3,408.27 3,407.06 3,407.06 19.3K
12:18 3,407.06 3,407.06 3,406.71 3,406.75 48.9K
12:19 3,406.34 3,406.34 3,405.96 3,406.26 10.0K
12:20 3,406.26 3,406.26 3,405.43 3,406.01 35.4K
12:21 3,405.89 3,405.89 3,404.96 3,404.96 11.9K
12:22 3,404.96 3,406.50 3,404.96 3,406.50 12.2K
12:23 3,406.50 3,406.73 3,406.20 3,406.15 6.0K
12:24 3,406.27 3,408.80 3,406.15 3,408.80 91.6K
12:25 3,408.64 3,409.32 3,407.93 3,407.93 49.1K
12:26 3,407.93 3,408.11 3,407.52 3,407.52 10.7K
12:27 3,407.64 3,408.94 3,407.64 3,407.99 14.5K
12:28 3,408.04 3,408.45 3,408.04 3,408.45 4.2K
12:29 3,408.45 3,409.03 3,407.76 3,409.03 17.1K
12:30 3,409.03 3,409.03 3,407.58 3,407.70 34.7K
12:31 3,407.70 3,408.57 3,407.70 3,408.57 19.0K
12:32 3,408.57 3,409.12 3,408.51 3,409.12 6.1K
12:33 3,409.36 3,409.92 3,408.88 3,409.41 18.7K
12:34 3,409.41 3,409.93 3,409.23 3,409.29 8.1K
12:35 3,409.29 3,409.52 3,409.17 3,409.52 6.9K
12:36 3,409.29 3,412.14 3,409.17 3,412.14 43.6K
12:37 3,412.13 3,412.36 3,411.86 3,412.25 22.5K
12:38 3,412.25 3,413.39 3,412.25 3,413.39 9.2K
12:39 3,413.16 3,413.94 3,413.16 3,413.94 6.6K
12:40 3,414.11 3,414.45 3,413.70 3,413.70 9.2K
12:41 3,413.07 3,413.07 3,411.24 3,411.47 15.3K
12:42 3,411.47 3,411.47 3,410.82 3,410.82 6.2K
12:43 3,410.70 3,411.60 3,410.70 3,411.60 14.1K
12:44 3,412.84 3,413.19 3,412.19 3,412.19 47.8K
12:45 3,412.29 3,412.29 3,412.04 3,412.10 10.2K
12:46 3,412.16 3,413.08 3,411.94 3,411.94 16.9K
12:47 3,410.85 3,412.12 3,410.85 3,412.01 12.2K
12:48 3,412.01 3,412.59 3,411.93 3,412.59 29.6K
12:49 3,412.82 3,412.82 3,411.40 3,411.40 12.1K
12:50 3,411.19 3,411.92 3,410.40 3,411.92 65.8K
12:51 3,411.80 3,411.92 3,411.26 3,411.26 38.5K
12:52 3,411.01 3,411.78 3,410.44 3,410.44 8.5K
12:53 3,410.70 3,413.41 3,410.70 3,413.29 64.2K
12:54 3,413.45 3,414.44 3,413.45 3,413.58 58.2K
12:55 3,413.50 3,413.72 3,413.32 3,413.40 62.2K
12:56 3,412.71 3,413.75 3,412.71 3,413.53 33.0K
12:57 3,413.41 3,413.64 3,413.12 3,413.30 14.9K
12:58 3,413.31 3,415.89 3,413.22 3,415.01 55.4K
12:59 3,414.86 3,416.00 3,414.79 3,415.80 39.6K
13:00 3,415.80 3,416.15 3,414.56 3,416.15 20.4K
13:01 3,416.27 3,416.87 3,413.25 3,413.32 64.7K
13:02 3,413.32 3,413.32 3,410.41 3,413.24 24.3K
13:03 3,413.24 3,413.57 3,412.85 3,413.01 23.8K
13:04 3,412.07 3,412.51 3,411.90 3,411.90 48.7K
13:05 3,411.90 3,412.17 3,411.48 3,411.77 42.4K
13:06 3,411.65 3,412.16 3,411.65 3,411.77 25.4K
13:07 3,411.65 3,411.65 3,410.35 3,410.81 39.8K
13:08 3,410.58 3,411.27 3,410.43 3,411.27 18.9K
13:09 3,411.15 3,411.15 3,410.27 3,410.27 31.4K
13:10 3,410.27 3,410.35 3,409.91 3,410.25 23.4K
13:11 3,410.25 3,410.76 3,410.02 3,410.76 11.9K
13:12 3,410.76 3,410.76 3,406.72 3,406.72 23.8K
13:13 3,406.72 3,406.72 3,406.26 3,406.34 3.7K
13:14 3,406.34 3,406.47 3,406.19 3,406.24 5.8K
13:15 3,406.24 3,406.59 3,404.80 3,404.80 20.4K
13:16 3,404.68 3,404.87 3,402.73 3,402.73 29.1K
13:17 3,402.61 3,402.77 3,402.23 3,402.77 3.9K
13:18 3,402.65 3,404.52 3,402.28 3,402.48 44.3K
13:19 3,402.35 3,402.67 3,402.24 3,402.28 19.7K
13:20 3,402.28 3,402.40 3,401.39 3,401.39 10.5K
13:21 3,400.85 3,402.06 3,400.85 3,402.06 17.0K
13:22 3,401.88 3,403.14 3,401.88 3,403.01 18.2K
13:23 3,403.01 3,403.13 3,402.76 3,402.92 55.2K
13:24 3,402.75 3,403.34 3,402.54 3,403.03 9.2K
13:25 3,403.26 3,404.12 3,403.26 3,404.12 63.2K
13:26 3,403.72 3,403.86 3,403.19 3,403.56 95.0K
13:27 3,403.67 3,403.67 3,403.29 3,403.29 7.5K
13:28 3,403.06 3,403.06 3,401.11 3,402.93 35.0K
13:29 3,402.93 3,402.93 3,402.93 3,402.93 3.1K
13:30 3,402.93 3,404.38 3,402.54 3,403.89 14.2K
13:31 3,403.89 3,403.89 3,403.54 3,403.54 18.5K
13:32 3,404.62 3,404.88 3,404.42 3,404.42 8.2K
13:33 3,404.42 3,405.03 3,404.42 3,404.88 4.6K
13:34 3,404.88 3,405.97 3,404.64 3,405.86 10.8K
13:35 3,406.41 3,407.02 3,406.20 3,406.79 8.8K
13:36 3,406.79 3,406.79 3,406.29 3,406.62 12.7K
13:37 3,406.04 3,406.04 3,404.53 3,404.53 23.1K
13:38 3,404.53 3,406.50 3,404.38 3,406.19 15.0K
13:39 3,406.19 3,406.19 3,404.73 3,405.29 11.5K
13:40 3,405.29 3,405.41 3,404.81 3,404.93 5.8K
13:41 3,404.93 3,405.15 3,403.71 3,404.06 15.5K
13:42 3,403.55 3,403.97 3,403.55 3,403.97 17.3K
13:43 3,403.28 3,403.85 3,403.28 3,403.62 12.9K
13:44 3,403.74 3,403.75 3,403.33 3,403.33 4.8K
13:45 3,403.33 3,403.46 3,401.40 3,401.40 13.3K
13:46 3,401.52 3,401.52 3,401.01 3,401.01 6.6K
13:47 3,401.01 3,402.16 3,400.78 3,402.16 34.6K
13:48 3,402.16 3,402.81 3,402.14 3,402.06 40.6K
13:49 3,402.18 3,402.73 3,401.95 3,402.73 11.3K
13:50 3,402.73 3,402.89 3,402.49 3,402.49 23.5K
13:51 3,402.87 3,403.45 3,402.87 3,403.04 9.3K
13:52 3,402.93 3,404.07 3,402.81 3,403.69 76.7K
13:53 3,403.67 3,404.27 3,403.67 3,404.33 7.1K
13:54 3,404.93 3,405.73 3,404.93 3,405.73 23.4K
13:55 3,405.88 3,405.88 3,405.11 3,405.11 5.3K
13:56 3,405.40 3,405.40 3,405.33 3,405.33 6.1K
13:57 3,405.59 3,406.46 3,405.59 3,406.46 13.1K
13:58 3,406.22 3,407.06 3,405.99 3,406.94 10.9K
13:59 3,406.94 3,407.32 3,406.63 3,407.32 6.2K
14:00 3,407.32 3,409.90 3,407.32 3,408.99 12.6K
14:01 3,409.18 3,409.18 3,408.74 3,409.14 4.1K
14:02 3,409.14 3,409.14 3,408.78 3,408.82 5.8K
14:03 3,408.81 3,409.86 3,408.51 3,409.86 9.2K
14:04 3,410.16 3,410.51 3,410.13 3,410.20 11.6K
14:05 3,410.20 3,410.59 3,410.20 3,410.59 3.7K
14:06 3,410.59 3,410.85 3,410.43 3,410.85 9.7K
14:07 3,410.25 3,411.58 3,410.25 3,411.52 11.6K
14:08 3,411.52 3,414.20 3,411.52 3,413.59 24.9K
14:09 3,413.74 3,413.74 3,412.29 3,412.41 22.4K
14:10 3,412.76 3,412.76 3,410.97 3,412.12 46.1K
14:11 3,412.29 3,412.95 3,412.29 3,412.39 12.2K
14:12 3,412.39 3,413.24 3,412.39 3,412.81 8.5K
14:13 3,412.81 3,416.33 3,412.81 3,416.09 51.2K
14:14 3,416.09 3,416.42 3,415.45 3,416.26 10.8K
14:15 3,416.26 3,417.82 3,416.26 3,417.67 14.4K
14:16 3,417.77 3,417.77 3,416.89 3,417.79 14.3K
14:17 3,418.68 3,418.68 3,417.77 3,418.74 8.8K
14:18 3,418.80 3,418.80 3,418.10 3,418.34 15.6K
14:19 3,418.51 3,419.09 3,417.54 3,417.90 22.9K
14:20 3,418.25 3,418.73 3,418.13 3,418.50 16.1K
14:21 3,418.32 3,418.45 3,418.19 3,418.45 5.4K
14:22 3,418.59 3,419.43 3,418.59 3,419.10 12.2K
14:23 3,419.24 3,420.34 3,419.24 3,419.80 62.3K
14:24 3,419.49 3,419.49 3,417.61 3,419.04 45.6K
14:25 3,418.70 3,419.27 3,418.49 3,419.06 18.2K
14:26 3,419.98 3,422.57 3,419.98 3,422.57 39.6K
14:27 3,423.00 3,425.61 3,422.40 3,424.83 221.4K
14:28 3,424.83 3,425.37 3,423.69 3,424.74 62.9K
14:29 3,424.74 3,424.85 3,424.23 3,424.65 14.4K
14:30 3,424.62 3,424.62 3,422.57 3,423.37 81.0K
14:31 3,423.37 3,425.10 3,423.25 3,425.10 38.9K
14:32 3,425.00 3,425.20 3,424.75 3,424.86 36.2K
14:33 3,424.86 3,425.22 3,424.13 3,424.13 17.4K
14:34 3,424.13 3,424.13 3,423.52 3,423.52 18.4K
14:35 3,423.52 3,423.52 3,421.72 3,421.97 18.2K
14:36 3,421.89 3,422.16 3,421.11 3,421.11 155.6K
14:37 3,421.23 3,421.63 3,420.47 3,420.47 17.1K
14:38 3,420.44 3,420.85 3,420.21 3,420.77 49.2K
14:39 3,420.77 3,420.88 3,418.89 3,418.89 65.7K
14:40 3,418.89 3,419.43 3,418.83 3,419.43 33.3K
14:41 3,419.31 3,419.65 3,419.31 3,419.68 10.7K
14:42 3,419.83 3,419.83 3,417.47 3,418.93 29.8K
14:43 3,418.94 3,419.28 3,418.94 3,419.16 15.3K
14:44 3,419.16 3,419.62 3,419.04 3,419.62 9.2K
14:45 3,419.62 3,419.74 3,419.39 3,419.74 22.5K
14:46 3,419.74 3,419.76 3,419.61 3,419.61 36.4K
14:47 3,419.61 3,420.15 3,419.61 3,420.00 9.7K
14:48 3,420.00 3,420.76 3,420.00 3,420.33 14.1K
14:49 3,420.38 3,420.38 3,418.16 3,418.17 47.4K
14:50 3,418.26 3,418.62 3,418.09 3,418.50 148.7K
14:51 3,418.50 3,418.77 3,418.21 3,418.61 13.2K
14:52 3,419.00 3,420.47 3,418.92 3,419.83 61.5K
14:53 3,419.83 3,420.61 3,419.83 3,420.61 19.5K
14:54 3,420.61 3,421.32 3,420.61 3,421.09 13.1K
14:55 3,421.43 3,421.43 3,420.71 3,421.20 73.0K
14:56 3,421.34 3,421.34 3,419.36 3,420.11 37.6K
14:57 3,420.05 3,420.88 3,419.51 3,420.68 57.6K
14:58 3,420.68 3,420.68 3,419.47 3,420.23 31.2K
14:59 3,419.83 3,420.36 3,418.39 3,418.51 110.0K
15:00 3,418.66 3,418.66 3,417.12 3,418.57 58.8K
15:01 3,418.57 3,420.69 3,418.57 3,420.69 37.9K
15:02 3,420.69 3,420.69 3,420.08 3,420.10 45.4K
15:03 3,420.14 3,420.14 3,418.91 3,419.46 30.2K
15:04 3,419.47 3,419.47 3,418.40 3,419.24 48.6K
15:05 3,419.24 3,419.24 3,418.58 3,418.84 25.2K
15:06 3,418.65 3,418.76 3,416.81 3,416.77 56.6K
15:07 3,416.91 3,417.22 3,416.11 3,417.22 46.9K
15:08 3,416.97 3,416.97 3,415.80 3,415.80 8.6K
15:09 3,415.92 3,416.90 3,415.92 3,416.90 55.2K
15:10 3,416.43 3,416.65 3,415.75 3,416.35 22.9K
15:11 3,418.54 3,419.32 3,417.93 3,419.32 47.6K
15:12 3,419.19 3,420.08 3,419.00 3,420.08 18.5K
15:13 3,420.13 3,421.55 3,420.13 3,421.62 75.5K
15:14 3,421.62 3,421.62 3,421.35 3,421.35 23.4K
15:15 3,421.85 3,421.85 3,420.68 3,421.04 11.9K
15:16 3,421.39 3,423.07 3,421.31 3,421.59 137.1K
15:17 3,421.59 3,421.83 3,421.53 3,421.83 12.5K
15:18 3,422.14 3,423.49 3,421.96 3,423.49 57.5K
15:19 3,423.65 3,423.75 3,420.78 3,420.78 29.4K
15:20 3,420.61 3,422.45 3,420.61 3,422.15 32.4K
15:21 3,422.22 3,422.85 3,421.75 3,422.21 50.2K
15:22 3,422.60 3,422.60 3,422.36 3,422.62 14.4K
15:23 3,423.99 3,424.55 3,423.50 3,423.95 49.5K
15:24 3,423.82 3,424.87 3,423.70 3,424.39 30.0K
15:25 3,424.38 3,425.18 3,424.19 3,425.18 43.2K
15:26 3,425.25 3,425.64 3,424.59 3,425.17 10.8K
15:27 3,425.72 3,425.72 3,424.44 3,425.36 54.3K
15:28 3,425.25 3,426.91 3,425.25 3,426.15 25.9K
15:29 3,426.39 3,426.56 3,425.91 3,426.57 15.5K
15:30 3,426.57 3,427.72 3,424.55 3,424.55 99.3K
15:31 3,423.80 3,423.92 3,423.65 3,423.75 34.8K
15:32 3,424.02 3,424.05 3,422.79 3,423.39 52.1K
15:33 3,423.51 3,423.51 3,422.11 3,422.18 22.7K
15:34 3,422.58 3,423.21 3,421.47 3,421.53 70.4K
15:35 3,421.65 3,422.25 3,421.65 3,422.25 15.3K
15:36 3,421.97 3,423.27 3,421.97 3,422.41 54.3K
15:37 3,422.41 3,422.70 3,422.34 3,422.29 54.1K
15:38 3,422.49 3,422.49 3,421.96 3,421.98 15.7K
15:39 3,421.98 3,422.75 3,420.88 3,421.39 66.3K
15:40 3,421.23 3,422.10 3,421.23 3,421.72 33.0K
15:41 3,421.95 3,423.08 3,421.95 3,423.08 72.5K
15:42 3,422.69 3,423.18 3,422.69 3,423.04 32.6K
15:43 3,422.60 3,423.08 3,422.60 3,423.09 49.7K
15:44 3,423.33 3,423.33 3,422.39 3,422.59 25.7K
15:45 3,422.33 3,422.33 3,421.46 3,422.03 43.3K
15:46 3,422.10 3,422.85 3,422.00 3,422.63 77.3K
15:47 3,422.71 3,423.77 3,422.71 3,423.77 54.8K
15:48 3,423.06 3,424.09 3,422.99 3,423.18 86.3K
15:49 3,423.18 3,423.18 3,422.85 3,423.24 89.0K
15:50 3,422.62 3,422.62 3,418.91 3,420.22 130.5K
15:51 3,419.82 3,420.61 3,418.60 3,419.37 84.7K
15:52 3,419.76 3,420.05 3,419.59 3,419.97 67.6K
15:53 3,419.89 3,419.89 3,418.01 3,418.44 109.4K
15:54 3,418.44 3,420.89 3,418.07 3,420.89 136.5K
15:55 3,420.85 3,420.85 3,417.00 3,417.21 175.4K
15:56 3,417.00 3,417.00 3,416.11 3,416.72 160.7K
15:57 3,417.51 3,418.84 3,417.44 3,418.84 171.7K
15:58 3,418.50 3,418.50 3,417.33 3,417.73 219.9K
15:59 3,417.22 3,417.79 3,413.33 3,414.00 3,599.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし