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 3,367.41 3,372.86 3,367.41 3,372.86 552.0K
09:31 3,373.90 3,377.93 3,373.71 3,377.05 57.1K
09:32 3,377.58 3,380.06 3,376.63 3,378.79 89.0K
09:33 3,381.15 3,381.63 3,380.55 3,380.92 32.5K
09:34 3,380.56 3,384.87 3,380.56 3,384.14 53.4K
09:35 3,383.49 3,383.49 3,378.64 3,379.33 25.1K
09:36 3,379.01 3,379.01 3,378.62 3,379.01 13.1K
09:37 3,379.01 3,380.32 3,379.01 3,379.59 12.8K
09:38 3,379.71 3,380.38 3,376.93 3,376.93 26.3K
09:39 3,375.85 3,376.51 3,372.59 3,374.46 12.3K
09:40 3,375.60 3,375.60 3,370.20 3,370.20 41.2K
09:41 3,370.20 3,372.01 3,369.03 3,371.58 54.6K
09:42 3,371.58 3,371.58 3,368.11 3,368.11 140.6K
09:43 3,367.92 3,368.33 3,365.17 3,365.17 23.9K
09:44 3,364.52 3,365.17 3,363.16 3,365.17 33.9K
09:45 3,364.40 3,364.73 3,364.05 3,364.32 43.9K
09:46 3,364.76 3,364.76 3,363.11 3,364.01 35.6K
09:47 3,364.05 3,366.43 3,363.53 3,366.43 28.6K
09:48 3,366.23 3,366.28 3,362.66 3,362.66 18.3K
09:49 3,361.81 3,362.47 3,359.07 3,359.23 50.0K
09:50 3,359.34 3,359.43 3,357.86 3,358.37 24.5K
09:51 3,358.63 3,359.91 3,356.62 3,359.91 107.3K
09:52 3,359.76 3,361.26 3,359.64 3,361.14 57.2K
09:53 3,361.14 3,362.75 3,360.66 3,362.28 48.9K
09:54 3,362.28 3,362.28 3,360.92 3,360.95 50.8K
09:55 3,360.83 3,362.15 3,360.40 3,362.15 118.0K
09:56 3,361.73 3,361.73 3,359.77 3,359.81 52.6K
09:57 3,359.81 3,360.66 3,358.21 3,358.69 209.8K
09:58 3,359.34 3,359.34 3,358.18 3,358.18 21.2K
09:59 3,357.88 3,360.57 3,357.88 3,360.32 27.5K
10:00 3,361.94 3,361.94 3,358.14 3,358.69 31.9K
10:01 3,359.24 3,359.24 3,357.96 3,357.96 38.9K
10:02 3,358.08 3,358.08 3,355.26 3,356.26 60.1K
10:03 3,356.37 3,357.97 3,356.07 3,357.19 27.3K
10:04 3,357.19 3,358.21 3,357.19 3,357.35 16.7K
10:05 3,357.83 3,357.83 3,354.58 3,355.95 27.8K
10:06 3,354.81 3,356.34 3,353.36 3,356.34 67.2K
10:07 3,356.34 3,356.74 3,355.89 3,356.00 24.1K
10:08 3,355.69 3,355.69 3,355.08 3,355.08 36.6K
10:09 3,355.20 3,355.42 3,353.34 3,354.27 31.2K
10:10 3,353.82 3,353.82 3,351.60 3,353.07 31.5K
10:11 3,352.88 3,352.88 3,350.07 3,350.22 21.6K
10:12 3,349.98 3,349.98 3,346.97 3,347.76 87.0K
10:13 3,348.00 3,348.00 3,345.15 3,346.09 58.1K
10:14 3,345.60 3,347.77 3,345.60 3,347.43 22.0K
10:15 3,346.51 3,347.99 3,344.82 3,347.88 110.6K
10:16 3,348.45 3,348.45 3,346.51 3,346.63 47.4K
10:17 3,346.63 3,347.26 3,346.04 3,346.83 37.2K
10:18 3,346.83 3,346.83 3,346.29 3,346.45 8.7K
10:19 3,346.49 3,346.97 3,345.00 3,345.00 70.1K
10:20 3,345.04 3,345.04 3,342.17 3,342.17 68.3K
10:21 3,342.29 3,342.97 3,340.95 3,342.97 157.7K
10:22 3,342.85 3,342.85 3,340.46 3,340.46 28.8K
10:23 3,340.34 3,340.50 3,340.22 3,340.27 21.2K
10:24 3,341.03 3,342.45 3,338.87 3,338.87 50.6K
10:25 3,338.37 3,338.37 3,336.55 3,337.61 46.4K
10:26 3,337.49 3,339.92 3,337.11 3,338.85 45.6K
10:27 3,336.98 3,338.79 3,336.98 3,338.70 31.9K
10:28 3,338.70 3,338.70 3,337.43 3,338.05 12.7K
10:29 3,338.05 3,338.05 3,337.11 3,337.50 25.8K
10:30 3,337.73 3,337.73 3,335.62 3,335.62 34.1K
10:31 3,335.66 3,336.40 3,335.24 3,335.65 51.4K
10:32 3,335.30 3,337.69 3,335.30 3,337.69 40.9K
10:33 3,337.69 3,337.69 3,336.98 3,337.19 14.6K
10:34 3,337.68 3,337.68 3,336.67 3,337.14 65.8K
10:35 3,337.52 3,337.52 3,333.33 3,335.35 63.0K
10:36 3,334.44 3,334.44 3,333.62 3,333.90 16.7K
10:37 3,333.90 3,334.50 3,333.42 3,333.59 32.4K
10:38 3,333.59 3,334.94 3,333.51 3,333.51 21.6K
10:39 3,332.87 3,333.69 3,331.08 3,331.08 82.5K
10:40 3,331.24 3,331.24 3,328.99 3,328.99 70.1K
10:41 3,329.14 3,330.57 3,328.65 3,328.65 18.7K
10:42 3,328.88 3,328.88 3,327.08 3,327.45 22.6K
10:43 3,328.38 3,329.70 3,327.50 3,329.17 49.9K
10:44 3,329.30 3,329.45 3,327.91 3,329.53 29.4K
10:45 3,329.41 3,330.75 3,329.29 3,330.75 25.8K
10:46 3,330.98 3,332.00 3,330.02 3,330.26 51.4K
10:47 3,330.49 3,330.49 3,327.95 3,327.95 43.6K
10:48 3,327.87 3,327.99 3,326.23 3,327.37 26.3K
10:49 3,327.28 3,327.28 3,326.48 3,327.01 11.7K
10:50 3,327.13 3,327.13 3,325.90 3,326.28 14.3K
10:51 3,326.28 3,328.86 3,326.28 3,328.86 34.2K
10:52 3,329.10 3,329.93 3,327.73 3,327.76 27.5K
10:53 3,327.42 3,327.42 3,326.84 3,327.08 121.1K
10:54 3,326.78 3,327.25 3,325.48 3,326.76 39.8K
10:55 3,326.76 3,327.29 3,326.37 3,327.29 15.7K
10:56 3,327.02 3,327.37 3,323.81 3,323.81 45.4K
10:57 3,322.62 3,322.93 3,322.03 3,322.93 31.4K
10:58 3,322.85 3,323.64 3,322.15 3,323.00 49.2K
10:59 3,323.00 3,324.17 3,323.00 3,323.86 46.8K
11:00 3,323.86 3,323.86 3,322.03 3,322.30 28.8K
11:01 3,322.83 3,325.98 3,322.83 3,325.98 60.8K
11:02 3,326.64 3,326.64 3,326.14 3,326.32 23.2K
11:03 3,325.96 3,326.08 3,325.65 3,326.13 8.4K
11:04 3,326.13 3,326.39 3,325.56 3,325.89 29.9K
11:05 3,325.81 3,327.63 3,325.81 3,326.24 36.2K
11:06 3,326.24 3,329.20 3,326.24 3,329.20 24.3K
11:07 3,328.65 3,329.22 3,328.65 3,329.21 25.2K
11:08 3,329.21 3,329.29 3,326.86 3,326.86 81.7K
11:09 3,327.16 3,327.16 3,324.24 3,324.66 95.7K
11:10 3,324.66 3,324.66 3,322.12 3,324.50 69.3K
11:11 3,323.73 3,324.26 3,322.35 3,324.11 39.3K
11:12 3,323.50 3,323.50 3,322.69 3,323.09 36.9K
11:13 3,323.39 3,323.39 3,320.87 3,320.87 22.7K
11:14 3,321.49 3,322.51 3,320.81 3,322.36 71.6K
11:15 3,322.09 3,322.51 3,321.50 3,321.50 21.9K
11:16 3,322.64 3,323.35 3,322.64 3,323.36 44.1K
11:17 3,324.37 3,326.35 3,324.37 3,325.78 33.7K
11:18 3,325.78 3,326.25 3,324.33 3,326.25 59.4K
11:19 3,326.38 3,326.38 3,325.98 3,326.22 278.1K
11:20 3,326.10 3,327.55 3,326.10 3,327.55 10.2K
11:21 3,327.55 3,327.55 3,325.56 3,325.60 52.4K
11:22 3,326.26 3,326.51 3,324.49 3,324.49 57.2K
11:23 3,323.40 3,325.94 3,323.15 3,325.94 84.6K
11:24 3,325.44 3,325.69 3,325.32 3,325.66 137.8K
11:25 3,325.54 3,326.67 3,325.54 3,325.93 56.2K
11:26 3,327.23 3,328.67 3,327.23 3,328.38 87.9K
11:27 3,328.22 3,329.93 3,328.03 3,329.93 28.5K
11:28 3,329.78 3,329.97 3,329.09 3,329.07 15.6K
11:29 3,328.95 3,328.95 3,327.44 3,327.44 10.9K
11:30 3,327.44 3,328.40 3,327.44 3,327.72 25.3K
11:31 3,327.87 3,327.87 3,325.77 3,325.97 27.4K
11:32 3,325.97 3,325.97 3,323.38 3,323.55 192.5K
11:33 3,324.17 3,324.17 3,323.66 3,323.89 187.4K
11:34 3,323.89 3,324.96 3,323.89 3,324.84 35.3K
11:35 3,324.96 3,325.19 3,322.64 3,322.69 109.0K
11:36 3,322.69 3,322.69 3,321.25 3,321.97 54.5K
11:37 3,321.97 3,324.00 3,321.74 3,324.00 50.9K
11:38 3,323.85 3,324.26 3,323.76 3,324.07 8.5K
11:39 3,324.07 3,325.36 3,323.76 3,325.36 47.4K
11:40 3,325.12 3,325.69 3,324.86 3,325.03 83.8K
11:41 3,324.91 3,324.91 3,324.39 3,324.56 31.0K
11:42 3,325.39 3,325.39 3,323.79 3,324.26 68.0K
11:43 3,324.64 3,325.89 3,323.68 3,325.89 47.1K
11:44 3,325.77 3,325.77 3,325.15 3,325.15 40.0K
11:45 3,325.36 3,326.15 3,324.86 3,325.34 58.2K
11:46 3,325.22 3,325.86 3,325.22 3,325.68 34.8K
11:47 3,325.94 3,327.12 3,325.83 3,327.12 16.6K
11:48 3,327.12 3,327.35 3,326.48 3,326.48 15.9K
11:49 3,326.60 3,326.60 3,326.29 3,326.41 14.0K
11:50 3,326.51 3,326.91 3,325.74 3,325.74 61.3K
11:51 3,325.67 3,325.99 3,325.27 3,325.27 21.4K
11:52 3,325.73 3,325.85 3,325.49 3,325.85 18.9K
11:53 3,325.92 3,326.95 3,325.92 3,326.69 42.9K
11:54 3,326.69 3,326.77 3,325.56 3,325.85 29.5K
11:55 3,325.13 3,325.30 3,324.48 3,325.15 78.8K
11:56 3,324.62 3,327.70 3,324.62 3,327.22 55.2K
11:57 3,326.92 3,328.37 3,326.92 3,328.37 28.0K
11:58 3,328.37 3,329.48 3,328.37 3,328.90 105.7K
11:59 3,328.90 3,330.68 3,328.90 3,329.86 33.4K
12:00 3,330.10 3,330.10 3,329.67 3,330.02 16.4K
12:01 3,330.02 3,330.83 3,329.83 3,330.83 35.5K
12:02 3,331.34 3,332.50 3,330.79 3,330.79 47.1K
12:03 3,330.79 3,331.23 3,330.65 3,330.65 11.5K
12:04 3,330.65 3,330.65 3,329.84 3,329.84 8.3K
12:05 3,329.84 3,330.46 3,329.84 3,330.34 11.3K
12:06 3,330.70 3,331.12 3,330.02 3,330.90 45.0K
12:07 3,330.67 3,332.52 3,330.55 3,332.52 40.6K
12:08 3,332.52 3,332.72 3,332.37 3,332.62 15.1K
12:09 3,333.15 3,333.15 3,332.49 3,332.49 19.7K
12:10 3,332.49 3,332.49 3,331.71 3,332.53 21.9K
12:11 3,332.53 3,332.59 3,332.43 3,332.43 15.6K
12:12 3,332.95 3,333.10 3,329.88 3,329.88 31.4K
12:13 3,330.42 3,330.78 3,330.42 3,330.45 31.3K
12:14 3,330.53 3,330.89 3,329.95 3,329.95 102.2K
12:15 3,330.07 3,331.48 3,330.07 3,330.58 76.5K
12:16 3,330.69 3,330.81 3,329.49 3,329.79 30.5K
12:17 3,329.60 3,329.68 3,327.86 3,328.00 18.5K
12:18 3,328.16 3,328.16 3,326.43 3,326.38 61.9K
12:19 3,326.69 3,327.79 3,326.61 3,327.42 22.2K
12:20 3,327.42 3,327.71 3,326.72 3,326.72 41.7K
12:21 3,326.01 3,326.14 3,325.23 3,326.14 35.0K
12:22 3,326.88 3,327.87 3,326.80 3,327.76 60.5K
12:23 3,327.88 3,328.49 3,327.68 3,328.49 26.9K
12:24 3,328.57 3,328.89 3,328.57 3,328.91 12.7K
12:25 3,328.94 3,329.23 3,327.63 3,328.33 57.2K
12:26 3,328.33 3,328.41 3,327.94 3,328.25 17.5K
12:27 3,327.72 3,327.86 3,327.44 3,327.94 626.8K
12:28 3,327.94 3,328.21 3,327.52 3,327.52 49.6K
12:29 3,327.13 3,327.13 3,325.26 3,325.99 85.8K
12:30 3,326.47 3,326.98 3,326.35 3,326.99 23.4K
12:31 3,326.99 3,327.18 3,326.94 3,327.06 13.7K
12:32 3,327.06 3,327.06 3,326.48 3,326.79 14.8K
12:33 3,326.79 3,326.79 3,325.94 3,326.45 26.0K
12:34 3,326.33 3,326.41 3,325.99 3,326.41 32.3K
12:35 3,326.41 3,327.15 3,326.06 3,327.15 21.7K
12:36 3,326.81 3,326.87 3,326.33 3,326.87 22.0K
12:37 3,326.95 3,326.95 3,326.29 3,327.03 11.8K
12:38 3,327.71 3,328.96 3,327.42 3,328.93 51.4K
12:39 3,328.96 3,328.96 3,326.33 3,326.50 21.6K
12:40 3,326.50 3,327.15 3,326.50 3,326.95 37.9K
12:41 3,327.07 3,327.89 3,326.87 3,327.65 25.8K
12:42 3,327.65 3,327.65 3,327.26 3,327.45 9.1K
12:43 3,327.53 3,327.53 3,326.65 3,326.65 16.3K
12:44 3,326.16 3,326.39 3,325.92 3,326.12 57.8K
12:45 3,326.12 3,328.61 3,326.04 3,328.37 19.6K
12:46 3,327.63 3,327.63 3,325.69 3,325.92 24.9K
12:47 3,325.92 3,326.74 3,325.92 3,326.31 5.0K
12:48 3,326.10 3,327.26 3,325.98 3,327.26 12.2K
12:49 3,327.64 3,327.64 3,326.93 3,327.31 11.0K
12:50 3,327.42 3,327.73 3,325.87 3,326.04 154.5K
12:51 3,326.06 3,326.88 3,325.78 3,326.82 69.0K
12:52 3,327.17 3,328.12 3,327.05 3,327.92 19.1K
12:53 3,327.92 3,327.92 3,326.58 3,326.58 10.2K
12:54 3,326.46 3,326.70 3,326.46 3,326.47 6.3K
12:55 3,326.47 3,326.59 3,326.08 3,326.56 9.4K
12:56 3,326.83 3,327.25 3,326.16 3,326.16 30.5K
12:57 3,326.50 3,326.72 3,326.16 3,326.72 11.5K
12:58 3,326.60 3,326.60 3,325.88 3,326.26 9.9K
12:59 3,326.71 3,326.86 3,326.46 3,326.72 21.1K
13:00 3,326.59 3,327.27 3,326.59 3,327.27 19.9K
13:01 3,327.90 3,327.90 3,326.34 3,326.34 25.0K
13:02 3,326.25 3,326.93 3,326.25 3,326.93 14.9K
13:03 3,326.93 3,326.93 3,325.80 3,325.79 14.3K
13:04 3,326.04 3,326.27 3,325.45 3,325.52 5.0K
13:05 3,325.52 3,326.23 3,325.52 3,325.78 22.0K
13:06 3,325.86 3,327.11 3,325.81 3,326.63 17.0K
13:07 3,326.73 3,326.80 3,326.13 3,326.63 11.8K
13:08 3,326.51 3,326.64 3,325.96 3,326.27 15.7K
13:09 3,326.31 3,326.89 3,325.69 3,325.80 29.1K
13:10 3,325.82 3,326.75 3,325.82 3,326.75 21.9K
13:11 3,326.75 3,327.49 3,326.17 3,327.37 11.2K
13:12 3,327.22 3,329.92 3,327.22 3,329.92 52.0K
13:13 3,329.80 3,329.92 3,329.10 3,329.14 18.5K
13:14 3,329.16 3,329.16 3,328.59 3,329.10 27.1K
13:15 3,329.22 3,329.22 3,326.88 3,327.40 32.1K
13:16 3,327.40 3,328.14 3,327.28 3,328.14 8.9K
13:17 3,327.84 3,328.10 3,326.78 3,327.09 39.2K
13:18 3,326.97 3,327.24 3,325.48 3,326.12 20.3K
13:19 3,326.12 3,326.12 3,325.62 3,326.00 38.7K
13:20 3,326.12 3,326.23 3,325.40 3,325.63 14.3K
13:21 3,325.63 3,326.69 3,325.52 3,326.42 25.8K
13:22 3,326.61 3,327.07 3,326.61 3,327.07 39.8K
13:23 3,326.95 3,327.14 3,326.54 3,326.99 20.2K
13:24 3,326.99 3,326.99 3,326.41 3,326.42 10.7K
13:25 3,326.42 3,327.72 3,325.78 3,327.72 63.7K
13:26 3,327.99 3,327.99 3,327.38 3,327.49 12.2K
13:27 3,328.26 3,328.58 3,327.65 3,327.71 13.0K
13:28 3,328.50 3,328.66 3,327.52 3,327.52 15.6K
13:29 3,327.77 3,327.77 3,326.14 3,326.33 22.7K
13:30 3,326.33 3,330.10 3,326.33 3,330.10 41.6K
13:31 3,330.10 3,330.25 3,329.56 3,330.25 14.3K
13:32 3,329.38 3,330.08 3,329.38 3,329.59 7.6K
13:33 3,329.21 3,329.48 3,328.96 3,329.08 23.4K
13:34 3,329.03 3,329.99 3,328.84 3,329.40 26.9K
13:35 3,329.40 3,329.40 3,328.63 3,328.63 23.4K
13:36 3,328.63 3,329.25 3,328.25 3,329.07 51.6K
13:37 3,329.06 3,329.06 3,327.55 3,327.55 21.6K
13:38 3,327.70 3,327.70 3,325.85 3,325.97 18.8K
13:39 3,325.70 3,326.02 3,324.69 3,324.69 83.2K
13:40 3,325.11 3,325.43 3,324.61 3,324.61 34.9K
13:41 3,324.30 3,324.99 3,324.30 3,324.83 27.4K
13:42 3,324.83 3,324.91 3,324.55 3,324.85 29.0K
13:43 3,324.85 3,325.62 3,324.70 3,325.62 26.0K
13:44 3,325.62 3,325.62 3,325.13 3,325.21 13.5K
13:45 3,325.29 3,325.38 3,324.88 3,325.03 16.2K
13:46 3,325.15 3,325.64 3,324.91 3,325.64 4.2K
13:47 3,325.64 3,326.75 3,325.64 3,326.75 29.5K
13:48 3,326.75 3,326.75 3,326.42 3,326.72 11.1K
13:49 3,327.03 3,328.05 3,327.03 3,328.01 237.8K
13:50 3,328.64 3,329.19 3,328.33 3,328.84 29.7K
13:51 3,328.84 3,328.85 3,328.26 3,328.26 16.3K
13:52 3,327.84 3,328.16 3,327.62 3,328.16 16.8K
13:53 3,327.93 3,328.04 3,327.41 3,327.64 5.7K
13:54 3,328.03 3,329.98 3,328.03 3,330.01 41.7K
13:55 3,330.01 3,330.01 3,328.97 3,329.23 17.7K
13:56 3,329.11 3,329.11 3,327.95 3,327.95 14.4K
13:57 3,328.06 3,329.26 3,328.02 3,329.26 8.1K
13:58 3,329.02 3,329.02 3,328.01 3,328.13 21.1K
13:59 3,328.25 3,329.03 3,328.17 3,329.00 15.5K
14:00 3,328.51 3,329.09 3,328.51 3,328.53 14.9K
14:01 3,328.06 3,328.35 3,327.25 3,327.87 28.8K
14:02 3,328.76 3,328.96 3,328.16 3,328.96 29.9K
14:03 3,329.25 3,329.25 3,327.77 3,328.10 12.5K
14:04 3,328.02 3,328.30 3,327.82 3,328.34 9.1K
14:05 3,328.34 3,328.34 3,326.84 3,326.98 16.3K
14:06 3,326.98 3,328.19 3,326.98 3,328.07 20.0K
14:07 3,327.75 3,328.23 3,327.75 3,328.20 13.5K
14:08 3,328.20 3,328.28 3,327.42 3,327.42 7.8K
14:09 3,327.58 3,327.70 3,327.12 3,327.19 11.3K
14:10 3,327.27 3,327.35 3,326.64 3,326.64 16.0K
14:11 3,326.64 3,326.67 3,326.01 3,325.95 16.1K
14:12 3,325.95 3,327.53 3,325.95 3,327.53 60.5K
14:13 3,327.77 3,327.89 3,327.70 3,327.80 20.2K
14:14 3,327.92 3,328.19 3,327.92 3,328.15 7.9K
14:15 3,328.03 3,328.77 3,328.03 3,328.59 53.9K
14:16 3,328.51 3,328.92 3,327.96 3,328.92 21.5K
14:17 3,328.63 3,328.75 3,328.51 3,328.47 9.4K
14:18 3,328.47 3,328.78 3,328.35 3,328.35 6.1K
14:19 3,328.33 3,328.33 3,327.10 3,327.10 18.8K
14:20 3,327.10 3,327.10 3,325.55 3,325.87 15.4K
14:21 3,325.86 3,327.07 3,325.86 3,327.07 23.6K
14:22 3,327.07 3,327.54 3,326.88 3,327.54 11.7K
14:23 3,327.54 3,329.10 3,327.43 3,329.14 21.4K
14:24 3,329.06 3,329.06 3,328.30 3,328.64 9.0K
14:25 3,328.57 3,329.88 3,328.53 3,329.88 16.3K
14:26 3,330.18 3,330.89 3,329.91 3,330.74 19.2K
14:27 3,330.74 3,330.93 3,330.61 3,330.61 18.8K
14:28 3,330.61 3,330.61 3,329.09 3,329.09 30.9K
14:29 3,329.09 3,329.09 3,328.24 3,328.28 18.0K
14:30 3,328.83 3,330.49 3,328.83 3,330.38 33.5K
14:31 3,330.73 3,331.78 3,330.73 3,331.62 35.6K
14:32 3,331.62 3,331.62 3,329.19 3,330.12 109.4K
14:33 3,330.12 3,330.47 3,329.62 3,330.08 10.7K
14:34 3,330.02 3,330.02 3,329.43 3,329.43 13.9K
14:35 3,329.43 3,330.01 3,328.77 3,330.01 14.8K
14:36 3,330.71 3,330.71 3,329.54 3,329.54 19.9K
14:37 3,329.54 3,330.32 3,329.54 3,330.02 14.7K
14:38 3,330.19 3,330.77 3,330.19 3,330.18 8.1K
14:39 3,330.50 3,330.50 3,329.46 3,329.77 37.8K
14:40 3,329.83 3,329.83 3,329.11 3,329.38 8.3K
14:41 3,329.15 3,329.15 3,328.03 3,328.07 11.0K
14:42 3,328.07 3,328.07 3,327.64 3,327.64 13.5K
14:43 3,327.62 3,328.37 3,327.44 3,327.72 61.3K
14:44 3,327.51 3,327.55 3,325.00 3,325.00 47.6K
14:45 3,324.34 3,325.86 3,323.72 3,325.86 18.6K
14:46 3,325.86 3,325.86 3,325.16 3,325.67 8.5K
14:47 3,325.43 3,327.76 3,325.43 3,327.53 26.5K
14:48 3,327.53 3,327.61 3,326.74 3,327.01 12.6K
14:49 3,326.93 3,327.17 3,326.51 3,326.69 27.8K
14:50 3,326.84 3,327.42 3,326.84 3,326.99 14.5K
14:51 3,327.68 3,327.68 3,326.84 3,327.28 18.7K
14:52 3,327.28 3,327.37 3,326.88 3,327.22 5.6K
14:53 3,327.22 3,327.59 3,326.80 3,326.80 11.5K
14:54 3,326.04 3,326.04 3,325.69 3,325.83 13.5K
14:55 3,325.76 3,326.15 3,325.51 3,325.66 9.5K
14:56 3,325.42 3,325.42 3,324.61 3,325.08 43.7K
14:57 3,324.73 3,326.00 3,324.73 3,325.80 70.3K
14:58 3,326.03 3,326.36 3,325.22 3,326.36 74.0K
14:59 3,326.36 3,326.77 3,326.33 3,326.77 11.1K
15:00 3,326.36 3,327.29 3,326.28 3,327.29 34.7K
15:01 3,328.95 3,329.06 3,328.92 3,329.13 20.0K
15:02 3,328.37 3,328.37 3,327.98 3,328.22 18.9K
15:03 3,328.25 3,328.41 3,327.20 3,327.20 28.6K
15:04 3,327.55 3,327.67 3,327.43 3,327.71 7.2K
15:05 3,327.59 3,327.89 3,326.65 3,327.26 19.4K
15:06 3,327.26 3,328.65 3,327.26 3,328.29 30.5K
15:07 3,328.17 3,328.84 3,328.17 3,328.72 5.8K
15:08 3,328.65 3,330.42 3,328.31 3,330.42 51.4K
15:09 3,330.75 3,332.01 3,330.75 3,332.01 32.3K
15:10 3,332.01 3,332.01 3,329.87 3,330.10 30.4K
15:11 3,330.20 3,330.40 3,330.01 3,330.22 11.3K
15:12 3,330.25 3,330.88 3,330.19 3,330.19 50.6K
15:13 3,330.43 3,330.43 3,329.32 3,329.33 21.1K
15:14 3,329.60 3,329.60 3,328.47 3,328.47 19.5K
15:15 3,329.04 3,329.35 3,327.35 3,329.35 144.2K
15:16 3,329.23 3,330.16 3,329.23 3,330.16 50.1K
15:17 3,330.32 3,330.67 3,330.32 3,330.37 10.3K
15:18 3,330.37 3,330.49 3,329.69 3,329.95 16.2K
15:19 3,330.02 3,331.35 3,330.02 3,330.93 24.3K
15:20 3,330.93 3,331.70 3,330.80 3,331.45 32.8K
15:21 3,331.41 3,331.51 3,330.81 3,331.39 16.8K
15:22 3,331.51 3,331.65 3,331.08 3,331.53 28.9K
15:23 3,331.54 3,331.88 3,331.42 3,331.88 48.5K
15:24 3,331.76 3,333.37 3,331.72 3,333.37 38.2K
15:25 3,333.40 3,333.40 3,332.20 3,332.40 39.7K
15:26 3,332.53 3,332.53 3,331.88 3,332.29 17.0K
15:27 3,332.10 3,333.89 3,332.10 3,333.89 33.0K
15:28 3,334.08 3,334.63 3,333.66 3,334.63 34.0K
15:29 3,334.75 3,334.88 3,334.27 3,334.88 21.8K
15:30 3,334.76 3,334.87 3,333.51 3,333.51 31.8K
15:31 3,333.37 3,334.07 3,333.37 3,333.97 52.9K
15:32 3,333.97 3,335.00 3,333.97 3,334.80 28.8K
15:33 3,334.88 3,335.17 3,334.88 3,334.86 36.2K
15:34 3,334.71 3,334.77 3,333.90 3,333.90 36.3K
15:35 3,334.10 3,334.90 3,333.89 3,334.83 21.5K
15:36 3,334.83 3,335.64 3,334.72 3,335.24 22.7K
15:37 3,335.24 3,335.67 3,334.73 3,334.90 20.5K
15:38 3,334.87 3,335.38 3,334.68 3,335.10 46.2K
15:39 3,335.04 3,335.04 3,333.12 3,333.12 99.6K
15:40 3,333.14 3,333.59 3,333.14 3,333.33 17.9K
15:41 3,333.09 3,333.09 3,332.09 3,332.24 22.6K
15:42 3,332.01 3,332.52 3,331.86 3,331.98 23.5K
15:43 3,332.10 3,332.91 3,331.67 3,332.91 59.5K
15:44 3,332.91 3,333.56 3,332.62 3,333.38 53.2K
15:45 3,333.15 3,333.98 3,332.78 3,332.78 42.1K
15:46 3,332.58 3,332.74 3,332.44 3,332.71 25.1K
15:47 3,333.01 3,333.36 3,332.78 3,332.78 26.0K
15:48 3,332.54 3,332.81 3,331.94 3,332.50 47.2K
15:49 3,332.57 3,333.15 3,332.34 3,332.77 52.9K
15:50 3,331.76 3,333.36 3,331.70 3,331.70 165.5K
15:51 3,331.23 3,331.23 3,329.84 3,329.84 40.6K
15:52 3,329.85 3,330.47 3,329.85 3,330.08 68.5K
15:53 3,329.95 3,329.95 3,329.63 3,329.68 85.9K
15:54 3,331.77 3,334.25 3,331.77 3,333.80 135.5K
15:55 3,333.61 3,335.90 3,333.61 3,335.90 120.8K
15:56 3,334.22 3,336.50 3,333.91 3,336.33 190.1K
15:57 3,335.75 3,336.05 3,335.08 3,335.56 143.5K
15:58 3,335.78 3,336.01 3,335.50 3,336.01 232.6K
15:59 3,336.02 3,338.47 3,335.32 3,337.30 3,682.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし