DJ Railroads (DJUSRR)

DJUSRR
🏛️ アメリカ →
3,517.20
最終更新: 2025-10-02
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 3,414.03 3,430.04 3,414.03 3,429.31 384.3K
09:31 3,429.31 3,429.31 3,424.97 3,428.60 56.1K
09:32 3,428.42 3,436.37 3,428.42 3,435.17 96.6K
09:33 3,435.17 3,435.17 3,426.89 3,427.97 27.8K
09:34 3,427.97 3,428.84 3,425.82 3,428.84 32.3K
09:35 3,429.03 3,431.64 3,420.14 3,420.14 70.5K
09:36 3,417.38 3,419.51 3,417.03 3,418.16 66.9K
09:37 3,419.95 3,425.05 3,419.95 3,424.44 17.7K
09:38 3,424.44 3,424.83 3,420.49 3,421.65 44.4K
09:39 3,421.77 3,423.70 3,419.50 3,422.25 18.6K
09:40 3,422.16 3,422.16 3,417.61 3,419.95 120.4K
09:41 3,419.56 3,420.22 3,418.23 3,419.50 14.1K
09:42 3,419.26 3,419.26 3,409.64 3,409.79 70.0K
09:43 3,411.01 3,414.49 3,409.95 3,414.49 144.9K
09:44 3,414.23 3,416.24 3,413.71 3,413.84 26.8K
09:45 3,413.72 3,414.44 3,411.49 3,411.49 28.9K
09:46 3,411.49 3,411.85 3,410.66 3,410.66 39.3K
09:47 3,410.66 3,410.66 3,406.70 3,406.94 57.5K
09:48 3,407.70 3,409.01 3,406.84 3,406.96 109.3K
09:49 3,407.20 3,412.87 3,407.20 3,412.87 62.4K
09:50 3,412.94 3,413.78 3,411.02 3,411.14 32.1K
09:51 3,411.79 3,412.20 3,410.18 3,410.41 50.2K
09:52 3,410.33 3,413.83 3,409.86 3,413.83 67.0K
09:53 3,413.65 3,414.01 3,412.18 3,412.18 41.7K
09:54 3,411.99 3,413.26 3,410.49 3,411.26 65.1K
09:55 3,412.32 3,412.61 3,410.27 3,412.46 133.9K
09:56 3,412.78 3,413.57 3,411.93 3,412.83 161.3K
09:57 3,412.76 3,415.05 3,410.25 3,410.25 116.9K
09:58 3,411.06 3,413.10 3,409.70 3,412.27 73.4K
09:59 3,412.34 3,413.37 3,411.17 3,412.46 80.5K
10:00 3,412.14 3,415.37 3,412.14 3,415.07 53.1K
10:01 3,414.22 3,414.22 3,411.99 3,411.99 103.9K
10:02 3,412.19 3,413.45 3,411.07 3,412.22 180.9K
10:03 3,412.10 3,413.46 3,409.35 3,409.35 167.2K
10:04 3,408.77 3,408.77 3,408.32 3,408.80 28.5K
10:05 3,409.40 3,412.56 3,409.40 3,412.10 43.2K
10:06 3,412.10 3,413.92 3,411.72 3,412.38 26.7K
10:07 3,411.61 3,413.39 3,408.39 3,409.11 28.3K
10:08 3,409.30 3,409.30 3,407.31 3,408.54 174.0K
10:09 3,408.58 3,410.24 3,408.58 3,409.19 49.2K
10:10 3,406.50 3,406.50 3,403.11 3,403.59 131.9K
10:11 3,403.51 3,405.77 3,403.24 3,405.49 98.6K
10:12 3,405.42 3,405.42 3,403.44 3,404.12 64.7K
10:13 3,404.12 3,404.12 3,401.60 3,402.05 167.0K
10:14 3,402.28 3,403.84 3,402.03 3,402.03 189.2K
10:15 3,401.97 3,402.71 3,399.92 3,400.04 21.8K
10:16 3,399.78 3,402.21 3,399.43 3,401.10 16.2K
10:17 3,401.96 3,402.34 3,400.58 3,400.58 35.3K
10:18 3,400.46 3,402.36 3,400.46 3,401.02 121.4K
10:19 3,401.44 3,401.50 3,400.14 3,401.50 45.0K
10:20 3,401.62 3,401.62 3,399.79 3,399.79 12.1K
10:21 3,399.79 3,400.11 3,397.95 3,399.37 51.4K
10:22 3,399.25 3,399.25 3,395.42 3,395.42 196.4K
10:23 3,393.67 3,394.91 3,391.89 3,393.59 37.0K
10:24 3,393.53 3,396.68 3,393.34 3,396.68 34.3K
10:25 3,394.29 3,395.52 3,393.77 3,393.77 93.2K
10:26 3,393.77 3,394.90 3,393.41 3,394.90 117.0K
10:27 3,395.29 3,395.29 3,393.28 3,393.67 23.1K
10:28 3,393.55 3,393.55 3,392.05 3,392.05 48.1K
10:29 3,391.73 3,392.07 3,391.06 3,391.25 34.2K
10:30 3,390.35 3,391.65 3,390.05 3,390.19 9.7K
10:31 3,391.12 3,392.07 3,390.31 3,391.37 33.5K
10:32 3,391.37 3,393.08 3,391.37 3,392.98 44.4K
10:33 3,392.98 3,395.84 3,392.37 3,395.84 137.8K
10:34 3,396.65 3,398.28 3,396.65 3,397.54 59.4K
10:35 3,397.30 3,397.96 3,396.13 3,397.84 57.6K
10:36 3,397.84 3,398.97 3,396.81 3,398.47 28.3K
10:37 3,398.43 3,401.55 3,398.33 3,401.37 54.2K
10:38 3,401.55 3,401.71 3,400.68 3,400.68 23.1K
10:39 3,400.72 3,401.41 3,400.47 3,400.78 22.3K
10:40 3,401.55 3,401.84 3,401.13 3,401.25 25.0K
10:41 3,401.79 3,402.48 3,398.91 3,398.91 39.3K
10:42 3,398.37 3,398.37 3,393.12 3,394.52 32.2K
10:43 3,394.54 3,396.18 3,392.37 3,392.49 22.7K
10:44 3,392.37 3,392.37 3,390.33 3,390.33 14.1K
10:45 3,391.40 3,391.76 3,390.16 3,390.16 24.8K
10:46 3,390.98 3,391.10 3,386.67 3,388.19 56.1K
10:47 3,388.45 3,388.57 3,387.05 3,387.05 56.2K
10:48 3,386.67 3,387.69 3,385.54 3,387.57 21.6K
10:49 3,387.77 3,390.60 3,387.77 3,390.20 26.4K
10:50 3,390.20 3,391.11 3,390.04 3,391.11 27.0K
10:51 3,391.15 3,391.15 3,388.85 3,388.85 20.5K
10:52 3,388.85 3,389.04 3,387.31 3,387.69 14.4K
10:53 3,388.62 3,388.65 3,386.86 3,386.86 18.0K
10:54 3,386.98 3,386.98 3,383.42 3,383.53 24.7K
10:55 3,383.53 3,383.81 3,383.53 3,383.54 25.9K
10:56 3,383.54 3,384.10 3,383.42 3,384.10 16.4K
10:57 3,383.99 3,383.99 3,382.56 3,383.14 60.2K
10:58 3,382.90 3,384.98 3,382.90 3,384.98 54.5K
10:59 3,386.28 3,387.69 3,386.28 3,386.31 74.1K
11:00 3,386.12 3,386.97 3,386.12 3,386.07 23.8K
11:01 3,386.07 3,388.58 3,386.07 3,388.09 18.2K
11:02 3,388.51 3,388.51 3,388.15 3,388.15 8.4K
11:03 3,387.73 3,389.46 3,387.29 3,387.53 28.8K
11:04 3,387.53 3,387.93 3,385.61 3,385.61 45.8K
11:05 3,385.61 3,385.71 3,385.61 3,385.58 6.8K
11:06 3,385.04 3,386.62 3,383.86 3,386.62 31.6K
11:07 3,386.64 3,388.36 3,385.84 3,388.36 13.0K
11:08 3,388.36 3,388.36 3,386.50 3,386.50 12.4K
11:09 3,386.74 3,388.13 3,386.74 3,387.70 9.4K
11:10 3,387.70 3,389.41 3,387.70 3,388.44 26.1K
11:11 3,388.74 3,389.24 3,388.51 3,388.80 11.5K
11:12 3,388.80 3,389.65 3,388.25 3,389.60 13.6K
11:13 3,389.60 3,389.60 3,387.37 3,387.69 21.4K
11:14 3,388.08 3,388.08 3,385.87 3,386.12 30.9K
11:15 3,384.66 3,384.83 3,383.58 3,383.58 29.6K
11:16 3,383.84 3,386.33 3,383.72 3,386.33 26.6K
11:17 3,386.09 3,387.63 3,386.09 3,387.28 32.7K
11:18 3,387.28 3,388.01 3,387.28 3,387.85 40.1K
11:19 3,388.21 3,388.21 3,387.26 3,387.26 17.3K
11:20 3,387.39 3,388.17 3,385.45 3,385.51 31.5K
11:21 3,385.79 3,386.11 3,385.73 3,385.67 18.6K
11:22 3,386.51 3,387.63 3,385.89 3,385.89 30.1K
11:23 3,385.89 3,385.89 3,385.42 3,385.54 7.0K
11:24 3,386.12 3,386.12 3,385.91 3,386.00 11.2K
11:25 3,386.00 3,386.77 3,386.00 3,386.26 11.2K
11:26 3,386.01 3,386.26 3,384.68 3,384.89 122.3K
11:27 3,384.38 3,386.08 3,383.97 3,383.97 28.3K
11:28 3,384.29 3,384.89 3,384.23 3,384.23 81.2K
11:29 3,383.24 3,383.62 3,382.33 3,382.47 48.6K
11:30 3,382.35 3,383.81 3,382.35 3,382.86 86.3K
11:31 3,382.75 3,382.75 3,378.62 3,378.62 21.3K
11:32 3,378.62 3,378.94 3,377.24 3,378.46 17.1K
11:33 3,378.62 3,378.62 3,375.46 3,375.46 39.0K
11:34 3,374.52 3,374.76 3,373.59 3,373.92 34.0K
11:35 3,373.80 3,375.78 3,373.14 3,373.14 49.4K
11:36 3,372.88 3,375.70 3,372.56 3,375.70 25.5K
11:37 3,376.01 3,376.36 3,375.24 3,376.24 18.0K
11:38 3,376.24 3,377.50 3,375.83 3,377.50 22.1K
11:39 3,377.46 3,377.46 3,376.00 3,376.18 30.1K
11:40 3,375.36 3,375.71 3,373.37 3,373.37 18.3K
11:41 3,373.37 3,373.69 3,372.69 3,373.41 12.6K
11:42 3,373.53 3,374.78 3,373.53 3,374.82 30.8K
11:43 3,374.82 3,375.70 3,374.82 3,374.80 16.8K
11:44 3,374.68 3,374.80 3,373.08 3,373.08 34.0K
11:45 3,373.08 3,373.28 3,372.66 3,372.73 15.6K
11:46 3,373.04 3,375.41 3,371.62 3,375.26 32.0K
11:47 3,375.15 3,376.61 3,375.03 3,376.53 45.7K
11:48 3,376.71 3,377.57 3,374.79 3,374.79 52.7K
11:49 3,375.13 3,375.25 3,374.31 3,375.27 16.7K
11:50 3,375.02 3,375.14 3,374.44 3,374.86 12.3K
11:51 3,374.88 3,375.67 3,373.83 3,375.45 28.7K
11:52 3,375.65 3,375.65 3,374.11 3,374.11 23.1K
11:53 3,376.06 3,376.06 3,374.21 3,374.21 62.5K
11:54 3,374.21 3,374.29 3,373.78 3,374.07 9.8K
11:55 3,374.89 3,376.20 3,374.78 3,376.20 20.0K
11:56 3,375.66 3,375.86 3,374.33 3,374.33 11.2K
11:57 3,374.33 3,374.84 3,374.33 3,374.82 6.4K
11:58 3,374.70 3,376.27 3,374.70 3,375.50 12.5K
11:59 3,375.26 3,376.76 3,375.26 3,376.61 48.5K
12:00 3,376.11 3,376.68 3,376.11 3,376.10 10.5K
12:01 3,376.80 3,377.03 3,376.39 3,376.43 23.7K
12:02 3,376.43 3,378.23 3,376.43 3,377.37 39.5K
12:03 3,377.85 3,377.85 3,374.16 3,374.92 41.7K
12:04 3,373.61 3,375.82 3,373.52 3,374.53 36.3K
12:05 3,374.17 3,374.94 3,373.68 3,374.72 31.0K
12:06 3,374.60 3,375.09 3,374.26 3,375.02 11.6K
12:07 3,374.80 3,376.94 3,374.80 3,376.14 45.1K
12:08 3,376.14 3,376.14 3,374.92 3,375.23 29.8K
12:09 3,376.09 3,376.21 3,375.07 3,375.53 10.0K
12:10 3,375.36 3,376.26 3,375.11 3,376.26 16.4K
12:11 3,376.26 3,376.66 3,375.80 3,376.42 36.9K
12:12 3,375.69 3,377.21 3,375.55 3,377.21 41.9K
12:13 3,377.34 3,378.56 3,376.86 3,377.79 31.9K
12:14 3,377.83 3,378.38 3,376.62 3,376.62 9.9K
12:15 3,376.74 3,377.33 3,376.22 3,376.22 14.6K
12:16 3,376.22 3,378.32 3,376.22 3,378.32 24.7K
12:17 3,378.28 3,378.78 3,377.47 3,377.47 18.2K
12:18 3,377.47 3,378.99 3,377.47 3,378.99 7.8K
12:19 3,378.99 3,379.56 3,378.18 3,378.65 19.7K
12:20 3,378.65 3,378.65 3,376.18 3,376.94 28.0K
12:21 3,376.94 3,377.38 3,376.34 3,376.46 22.7K
12:22 3,376.64 3,376.64 3,373.85 3,373.97 16.1K
12:23 3,373.97 3,376.10 3,373.16 3,375.95 52.4K
12:24 3,375.95 3,375.95 3,373.96 3,373.96 26.9K
12:25 3,374.61 3,375.60 3,374.61 3,375.57 31.8K
12:26 3,375.57 3,375.57 3,375.43 3,375.58 10.3K
12:27 3,375.74 3,376.09 3,373.49 3,374.01 44.5K
12:28 3,374.01 3,374.09 3,373.32 3,373.32 12.8K
12:29 3,372.89 3,373.59 3,372.73 3,372.88 17.6K
12:30 3,372.79 3,377.11 3,372.79 3,377.02 61.6K
12:31 3,377.02 3,378.09 3,376.06 3,378.09 25.9K
12:32 3,377.14 3,377.14 3,376.30 3,376.93 15.6K
12:33 3,376.93 3,378.74 3,376.93 3,378.61 19.1K
12:34 3,378.61 3,379.55 3,378.05 3,379.12 41.4K
12:35 3,379.12 3,379.69 3,378.86 3,379.69 9.6K
12:36 3,379.69 3,379.77 3,378.49 3,378.54 8.6K
12:37 3,378.54 3,378.54 3,376.38 3,376.38 11.3K
12:38 3,375.90 3,375.90 3,372.91 3,373.54 24.1K
12:39 3,373.15 3,375.43 3,373.03 3,375.43 19.6K
12:40 3,375.43 3,375.43 3,374.20 3,374.20 42.7K
12:41 3,374.14 3,375.40 3,374.14 3,374.74 18.0K
12:42 3,372.52 3,373.88 3,372.33 3,372.33 37.7K
12:43 3,372.18 3,372.18 3,366.86 3,366.86 43.1K
12:44 3,366.42 3,367.16 3,365.81 3,366.92 24.1K
12:45 3,367.45 3,367.45 3,366.03 3,367.43 29.0K
12:46 3,367.31 3,368.18 3,367.31 3,367.34 14.5K
12:47 3,367.80 3,369.02 3,367.27 3,367.27 23.3K
12:48 3,367.27 3,368.55 3,366.78 3,368.60 47.6K
12:49 3,368.01 3,369.90 3,368.01 3,369.55 35.4K
12:50 3,369.44 3,370.34 3,369.44 3,370.10 14.5K
12:51 3,370.10 3,370.10 3,367.96 3,368.79 19.6K
12:52 3,369.21 3,372.73 3,369.21 3,372.73 51.9K
12:53 3,372.73 3,372.93 3,372.73 3,372.73 8.9K
12:54 3,372.73 3,374.08 3,372.57 3,374.08 23.5K
12:55 3,373.96 3,375.57 3,373.96 3,375.58 9.7K
12:56 3,375.78 3,375.78 3,374.75 3,375.29 14.6K
12:57 3,375.39 3,375.62 3,373.72 3,373.71 25.1K
12:58 3,373.57 3,373.57 3,372.25 3,372.97 18.5K
12:59 3,372.85 3,372.85 3,368.56 3,369.25 46.8K
13:00 3,369.25 3,371.39 3,369.25 3,371.13 32.5K
13:01 3,371.67 3,371.91 3,371.59 3,371.59 11.4K
13:02 3,371.01 3,371.01 3,366.60 3,367.01 65.2K
13:03 3,367.01 3,367.81 3,366.72 3,366.97 23.9K
13:04 3,366.70 3,367.09 3,364.45 3,367.09 42.6K
13:05 3,367.09 3,368.10 3,366.99 3,367.35 19.9K
13:06 3,367.22 3,367.97 3,366.44 3,367.71 12.0K
13:07 3,367.40 3,367.52 3,366.09 3,366.87 15.3K
13:08 3,366.85 3,366.85 3,365.30 3,366.53 18.3K
13:09 3,366.12 3,366.70 3,365.72 3,365.72 22.3K
13:10 3,365.76 3,365.99 3,364.34 3,364.34 9.7K
13:11 3,364.46 3,365.63 3,363.98 3,365.48 21.6K
13:12 3,364.67 3,364.67 3,362.96 3,363.39 31.4K
13:13 3,362.89 3,363.18 3,362.72 3,363.12 23.4K
13:14 3,363.87 3,364.18 3,363.39 3,363.56 27.6K
13:15 3,363.56 3,365.22 3,363.56 3,364.97 20.1K
13:16 3,364.93 3,365.24 3,364.77 3,364.77 26.3K
13:17 3,365.05 3,365.85 3,364.79 3,364.93 48.3K
13:18 3,364.35 3,364.35 3,362.57 3,363.24 48.6K
13:19 3,362.59 3,364.91 3,362.31 3,364.91 35.6K
13:20 3,365.21 3,366.73 3,365.21 3,366.57 34.9K
13:21 3,366.57 3,366.84 3,366.19 3,366.30 20.1K
13:22 3,366.92 3,367.06 3,366.02 3,366.37 14.5K
13:23 3,366.05 3,367.25 3,364.89 3,364.89 33.0K
13:24 3,364.65 3,366.17 3,364.64 3,365.99 30.7K
13:25 3,365.64 3,365.89 3,365.31 3,365.68 13.9K
13:26 3,365.84 3,366.95 3,365.84 3,367.03 17.0K
13:27 3,366.22 3,366.22 3,364.79 3,364.79 13.7K
13:28 3,364.51 3,367.27 3,364.51 3,367.27 23.4K
13:29 3,366.88 3,367.33 3,365.74 3,365.74 12.0K
13:30 3,365.23 3,367.17 3,364.77 3,366.02 36.5K
13:31 3,365.87 3,366.23 3,365.79 3,366.23 8.8K
13:32 3,366.11 3,367.96 3,366.11 3,366.09 22.3K
13:33 3,366.09 3,366.21 3,364.48 3,364.65 22.9K
13:34 3,364.59 3,365.45 3,364.59 3,365.45 23.3K
13:35 3,366.25 3,366.84 3,366.13 3,366.52 19.6K
13:36 3,366.67 3,366.67 3,365.91 3,366.41 33.2K
13:37 3,366.61 3,366.61 3,365.46 3,365.96 22.0K
13:38 3,365.84 3,366.84 3,365.84 3,366.14 20.5K
13:39 3,366.01 3,366.38 3,364.92 3,366.14 32.0K
13:40 3,366.12 3,366.51 3,365.61 3,366.39 15.6K
13:41 3,366.14 3,366.69 3,366.14 3,366.67 11.5K
13:42 3,366.72 3,367.17 3,366.22 3,367.05 22.7K
13:43 3,367.36 3,367.96 3,367.34 3,367.96 27.0K
13:44 3,368.08 3,368.08 3,367.48 3,367.73 14.7K
13:45 3,367.73 3,367.84 3,367.49 3,367.49 2.9K
13:46 3,367.23 3,367.51 3,366.32 3,366.65 18.3K
13:47 3,366.60 3,367.31 3,366.34 3,367.31 49.2K
13:48 3,367.07 3,367.07 3,364.74 3,365.53 37.5K
13:49 3,366.08 3,367.88 3,366.08 3,367.88 16.0K
13:50 3,368.03 3,368.42 3,367.35 3,368.04 16.2K
13:51 3,368.26 3,369.90 3,368.26 3,369.90 20.3K
13:52 3,369.90 3,371.44 3,369.90 3,371.44 15.4K
13:53 3,371.44 3,372.88 3,371.03 3,372.88 24.9K
13:54 3,372.75 3,372.75 3,371.40 3,371.70 15.7K
13:55 3,372.16 3,372.49 3,372.14 3,372.30 13.1K
13:56 3,372.30 3,372.36 3,370.65 3,370.84 13.7K
13:57 3,370.60 3,371.48 3,370.60 3,370.94 12.7K
13:58 3,370.82 3,371.48 3,370.44 3,371.37 37.5K
13:59 3,371.01 3,372.34 3,371.01 3,371.71 14.1K
14:00 3,371.71 3,372.60 3,371.71 3,372.52 4.9K
14:01 3,372.52 3,372.52 3,371.26 3,371.56 28.7K
14:02 3,370.89 3,371.17 3,370.89 3,371.09 20.5K
14:03 3,371.13 3,372.15 3,371.13 3,372.06 22.6K
14:04 3,371.95 3,373.14 3,371.95 3,372.52 19.7K
14:05 3,372.52 3,372.75 3,372.52 3,372.63 4.9K
14:06 3,372.63 3,372.63 3,371.76 3,371.94 10.4K
14:07 3,371.72 3,371.87 3,370.34 3,370.69 28.2K
14:08 3,370.17 3,370.31 3,369.59 3,369.95 18.2K
14:09 3,369.99 3,370.38 3,369.47 3,370.38 16.7K
14:10 3,370.34 3,370.57 3,368.38 3,368.42 41.7K
14:11 3,368.10 3,370.27 3,367.35 3,370.27 37.3K
14:12 3,370.25 3,371.60 3,370.08 3,371.60 13.6K
14:13 3,371.63 3,372.17 3,371.63 3,372.17 20.3K
14:14 3,371.54 3,372.47 3,371.42 3,372.11 20.3K
14:15 3,372.67 3,372.67 3,371.11 3,371.11 19.0K
14:16 3,370.99 3,371.26 3,370.44 3,370.44 21.1K
14:17 3,370.38 3,370.38 3,368.77 3,369.92 28.9K
14:18 3,369.67 3,369.82 3,368.40 3,368.40 27.1K
14:19 3,368.52 3,369.06 3,368.04 3,368.63 18.2K
14:20 3,368.63 3,370.88 3,368.63 3,369.94 53.9K
14:21 3,370.49 3,370.49 3,369.74 3,369.72 16.8K
14:22 3,368.38 3,368.89 3,367.39 3,368.15 28.2K
14:23 3,368.39 3,368.39 3,366.77 3,366.99 23.1K
14:24 3,366.99 3,368.25 3,366.50 3,368.02 23.4K
14:25 3,368.14 3,368.14 3,366.23 3,366.23 18.6K
14:26 3,366.47 3,367.73 3,366.20 3,367.43 13.0K
14:27 3,367.43 3,367.59 3,366.83 3,367.59 9.8K
14:28 3,368.50 3,369.00 3,368.00 3,368.69 29.3K
14:29 3,368.27 3,368.27 3,367.92 3,368.24 19.0K
14:30 3,367.73 3,367.99 3,365.48 3,365.58 41.6K
14:31 3,365.58 3,367.06 3,365.53 3,366.43 21.5K
14:32 3,366.43 3,366.43 3,366.07 3,366.26 23.5K
14:33 3,366.26 3,366.78 3,366.14 3,366.78 31.7K
14:34 3,366.90 3,366.90 3,366.18 3,366.18 28.0K
14:35 3,366.26 3,367.56 3,366.26 3,367.56 21.7K
14:36 3,367.33 3,367.98 3,367.17 3,367.98 28.2K
14:37 3,368.10 3,368.48 3,367.86 3,368.30 25.7K
14:38 3,368.68 3,368.68 3,368.44 3,368.35 11.6K
14:39 3,367.86 3,368.32 3,367.45 3,367.45 16.3K
14:40 3,367.45 3,367.57 3,365.15 3,365.42 36.0K
14:41 3,365.42 3,366.06 3,365.24 3,365.44 32.1K
14:42 3,365.44 3,365.85 3,365.02 3,365.02 19.3K
14:43 3,365.02 3,365.02 3,363.87 3,363.98 28.5K
14:44 3,364.15 3,365.22 3,363.79 3,365.22 23.9K
14:45 3,364.32 3,364.32 3,362.13 3,362.79 28.0K
14:46 3,361.34 3,362.57 3,361.34 3,361.49 60.4K
14:47 3,361.61 3,362.30 3,361.61 3,361.99 14.8K
14:48 3,361.99 3,361.99 3,360.99 3,361.49 20.0K
14:49 3,361.57 3,362.73 3,361.57 3,362.45 13.6K
14:50 3,362.68 3,362.68 3,361.45 3,361.60 47.4K
14:51 3,361.79 3,363.08 3,361.79 3,362.43 30.1K
14:52 3,362.27 3,363.32 3,361.44 3,363.26 30.7K
14:53 3,363.03 3,363.34 3,362.23 3,362.26 21.9K
14:54 3,362.06 3,363.05 3,361.74 3,361.74 30.1K
14:55 3,361.37 3,362.72 3,361.30 3,362.72 26.7K
14:56 3,362.84 3,363.78 3,362.73 3,363.78 20.8K
14:57 3,364.60 3,366.19 3,364.60 3,366.19 64.8K
14:58 3,366.07 3,366.07 3,365.03 3,365.69 26.5K
14:59 3,365.81 3,365.81 3,365.03 3,365.34 14.2K
15:00 3,365.00 3,367.60 3,365.00 3,366.96 40.9K
15:01 3,366.70 3,367.57 3,366.06 3,367.57 24.0K
15:02 3,367.57 3,368.13 3,366.72 3,367.71 24.4K
15:03 3,368.42 3,368.42 3,364.96 3,364.96 126.2K
15:04 3,365.10 3,366.03 3,365.00 3,365.91 35.0K
15:05 3,365.70 3,365.76 3,364.53 3,365.13 35.8K
15:06 3,365.48 3,366.75 3,365.15 3,365.45 27.1K
15:07 3,365.38 3,365.84 3,364.82 3,365.84 34.9K
15:08 3,365.27 3,365.94 3,364.60 3,365.77 24.7K
15:09 3,365.74 3,366.16 3,365.63 3,365.68 10.6K
15:10 3,365.64 3,366.06 3,363.78 3,363.78 31.4K
15:11 3,363.64 3,363.78 3,361.06 3,361.57 30.5K
15:12 3,361.63 3,362.53 3,361.39 3,362.39 46.6K
15:13 3,362.26 3,362.67 3,361.69 3,362.19 55.0K
15:14 3,362.05 3,362.23 3,361.84 3,361.78 12.6K
15:15 3,362.08 3,363.90 3,361.61 3,363.90 42.7K
15:16 3,363.86 3,363.86 3,362.43 3,362.43 14.9K
15:17 3,362.17 3,362.42 3,361.53 3,361.53 30.7K
15:18 3,361.41 3,362.98 3,361.41 3,362.98 38.5K
15:19 3,362.98 3,363.99 3,362.98 3,363.99 16.3K
15:20 3,363.77 3,363.98 3,363.46 3,363.61 42.0K
15:21 3,363.49 3,365.65 3,363.49 3,365.32 32.3K
15:22 3,365.43 3,366.43 3,365.43 3,365.89 21.4K
15:23 3,365.45 3,366.82 3,364.94 3,366.82 69.7K
15:24 3,366.93 3,366.93 3,366.27 3,366.78 8.3K
15:25 3,366.31 3,367.18 3,365.87 3,366.06 49.4K
15:26 3,366.14 3,366.14 3,365.84 3,365.87 25.9K
15:27 3,365.75 3,365.75 3,364.67 3,365.13 72.7K
15:28 3,365.13 3,365.77 3,364.87 3,364.87 37.8K
15:29 3,365.07 3,365.52 3,364.82 3,364.77 39.1K
15:30 3,365.66 3,365.97 3,365.31 3,365.60 63.8K
15:31 3,366.55 3,367.41 3,366.47 3,367.34 55.1K
15:32 3,367.24 3,367.51 3,365.72 3,365.72 42.9K
15:33 3,365.99 3,366.15 3,365.49 3,365.64 45.2K
15:34 3,366.22 3,366.29 3,365.38 3,366.06 33.4K
15:35 3,366.00 3,367.78 3,366.00 3,367.18 79.6K
15:36 3,367.18 3,368.05 3,367.18 3,367.79 22.8K
15:37 3,367.75 3,367.89 3,366.62 3,367.12 50.0K
15:38 3,367.13 3,367.37 3,366.74 3,366.75 55.6K
15:39 3,367.05 3,367.44 3,366.15 3,366.29 46.6K
15:40 3,366.89 3,366.89 3,365.77 3,365.77 31.4K
15:41 3,366.00 3,366.00 3,364.89 3,366.02 54.1K
15:42 3,365.87 3,365.87 3,363.05 3,363.96 117.1K
15:43 3,364.26 3,364.76 3,363.80 3,364.76 35.3K
15:44 3,364.56 3,364.85 3,364.21 3,364.86 40.6K
15:45 3,365.79 3,367.37 3,365.79 3,367.21 58.1K
15:46 3,367.52 3,367.82 3,367.13 3,367.66 41.7K
15:47 3,367.66 3,367.66 3,366.87 3,366.96 29.7K
15:48 3,367.24 3,367.29 3,365.55 3,366.45 82.5K
15:49 3,366.67 3,366.67 3,366.07 3,366.52 21.9K
15:50 3,367.01 3,367.68 3,364.63 3,364.63 129.0K
15:51 3,364.61 3,364.61 3,363.64 3,363.64 65.0K
15:52 3,363.64 3,364.29 3,362.10 3,362.10 97.5K
15:53 3,361.83 3,361.83 3,359.35 3,360.11 173.1K
15:54 3,360.19 3,360.74 3,360.01 3,360.04 164.1K
15:55 3,360.96 3,362.49 3,360.96 3,361.17 206.6K
15:56 3,360.98 3,362.19 3,360.56 3,362.19 215.6K
15:57 3,362.24 3,364.22 3,362.24 3,363.84 173.6K
15:58 3,364.07 3,364.27 3,362.48 3,362.75 328.5K
15:59 3,363.35 3,367.11 3,363.35 3,367.10 4,116.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし