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 3,348.52 3,354.48 3,342.83 3,345.87 238.7K
09:31 3,346.00 3,350.49 3,346.00 3,346.64 66.3K
09:32 3,352.08 3,353.76 3,351.11 3,351.65 100.2K
09:33 3,353.01 3,353.01 3,350.62 3,351.28 57.4K
09:34 3,348.27 3,352.91 3,348.27 3,352.91 42.4K
09:35 3,357.68 3,357.76 3,350.44 3,350.44 138.2K
09:36 3,351.63 3,358.12 3,351.05 3,357.65 52.7K
09:37 3,357.53 3,359.67 3,355.43 3,355.43 41.6K
09:38 3,355.43 3,357.28 3,354.76 3,355.89 12.1K
09:39 3,355.89 3,360.25 3,355.89 3,359.39 107.8K
09:40 3,359.63 3,360.15 3,358.16 3,359.91 291.4K
09:41 3,360.29 3,360.29 3,354.99 3,354.99 89.3K
09:42 3,356.34 3,356.34 3,353.90 3,355.19 55.2K
09:43 3,355.33 3,357.83 3,354.87 3,357.30 42.6K
09:44 3,357.42 3,361.98 3,357.42 3,361.86 81.3K
09:45 3,361.74 3,364.98 3,360.28 3,364.98 257.6K
09:46 3,364.98 3,371.50 3,364.98 3,370.71 54.7K
09:47 3,370.59 3,371.24 3,369.36 3,370.06 24.9K
09:48 3,369.09 3,369.90 3,368.55 3,369.90 57.0K
09:49 3,369.22 3,369.76 3,368.49 3,369.76 23.9K
09:50 3,369.93 3,372.21 3,369.55 3,372.21 24.6K
09:51 3,372.52 3,373.95 3,371.14 3,371.91 948.9K
09:52 3,372.06 3,372.94 3,372.06 3,372.68 69.4K
09:53 3,371.71 3,372.61 3,371.36 3,372.11 149.1K
09:54 3,372.47 3,372.47 3,372.04 3,372.32 193.7K
09:55 3,372.07 3,372.97 3,372.07 3,372.82 382.2K
09:56 3,372.82 3,373.52 3,371.62 3,372.03 187.2K
09:57 3,372.03 3,373.73 3,372.03 3,372.31 179.1K
09:58 3,372.27 3,373.80 3,371.57 3,373.80 28.1K
09:59 3,373.68 3,374.01 3,368.16 3,368.87 94.3K
10:00 3,370.18 3,372.32 3,370.18 3,372.20 50.3K
10:01 3,370.44 3,371.06 3,368.75 3,368.75 256.6K
10:02 3,368.63 3,368.87 3,366.99 3,367.37 20.9K
10:03 3,367.71 3,369.82 3,367.71 3,369.70 32.5K
10:04 3,369.70 3,369.70 3,368.59 3,369.05 42.0K
10:05 3,368.70 3,369.91 3,368.70 3,369.69 109.6K
10:06 3,369.76 3,369.76 3,368.43 3,368.87 45.8K
10:07 3,369.35 3,371.58 3,369.35 3,370.74 60.7K
10:08 3,370.82 3,370.82 3,367.54 3,367.54 44.3K
10:09 3,367.42 3,368.18 3,367.08 3,367.72 64.7K
10:10 3,367.19 3,375.70 3,367.19 3,375.70 64.1K
10:11 3,376.78 3,376.87 3,376.04 3,376.57 12.0K
10:12 3,376.57 3,376.57 3,372.50 3,373.66 43.6K
10:13 3,373.66 3,374.84 3,372.92 3,374.60 70.3K
10:14 3,374.44 3,374.55 3,372.68 3,372.72 328.3K
10:15 3,372.95 3,372.95 3,368.11 3,368.15 106.1K
10:16 3,366.94 3,367.48 3,365.42 3,365.42 29.4K
10:17 3,365.49 3,366.37 3,364.70 3,364.94 42.7K
10:18 3,364.42 3,364.42 3,362.46 3,362.50 33.7K
10:19 3,362.50 3,363.99 3,362.50 3,363.29 46.0K
10:20 3,362.41 3,363.36 3,361.17 3,362.61 57.2K
10:21 3,362.51 3,364.83 3,361.80 3,364.48 214.2K
10:22 3,364.63 3,365.81 3,363.41 3,365.81 125.9K
10:23 3,365.87 3,365.87 3,363.99 3,364.74 169.9K
10:24 3,365.15 3,365.27 3,364.34 3,364.98 51.2K
10:25 3,365.14 3,365.14 3,360.32 3,361.20 206.3K
10:26 3,361.01 3,362.03 3,361.01 3,361.79 42.3K
10:27 3,361.79 3,362.47 3,360.45 3,362.47 70.6K
10:28 3,362.26 3,362.37 3,359.98 3,359.98 67.9K
10:29 3,359.23 3,360.78 3,359.23 3,360.33 44.2K
10:30 3,360.68 3,360.68 3,356.59 3,356.71 37.2K
10:31 3,355.43 3,358.98 3,355.43 3,358.98 50.2K
10:32 3,359.41 3,359.41 3,358.86 3,359.07 30.0K
10:33 3,358.76 3,358.76 3,356.70 3,357.11 44.5K
10:34 3,357.11 3,359.06 3,357.11 3,359.06 28.6K
10:35 3,358.90 3,360.60 3,358.90 3,359.88 27.4K
10:36 3,359.57 3,360.66 3,359.48 3,359.48 21.9K
10:37 3,358.51 3,361.55 3,358.37 3,361.55 31.9K
10:38 3,361.55 3,361.70 3,359.66 3,359.90 21.2K
10:39 3,359.78 3,359.78 3,358.41 3,359.14 32.8K
10:40 3,359.12 3,360.89 3,358.97 3,360.65 69.9K
10:41 3,360.73 3,361.31 3,360.59 3,361.06 43.8K
10:42 3,361.25 3,361.56 3,360.93 3,361.10 46.1K
10:43 3,361.10 3,362.04 3,361.01 3,361.55 10.7K
10:44 3,361.55 3,362.57 3,361.05 3,361.28 36.9K
10:45 3,361.31 3,362.00 3,360.78 3,360.78 17.4K
10:46 3,360.78 3,362.01 3,360.73 3,362.01 61.9K
10:47 3,361.65 3,362.27 3,361.62 3,362.27 95.9K
10:48 3,362.51 3,362.63 3,359.56 3,360.10 85.3K
10:49 3,360.10 3,360.10 3,356.84 3,357.24 40.1K
10:50 3,357.11 3,357.61 3,356.83 3,357.61 25.3K
10:51 3,357.61 3,359.09 3,357.61 3,358.87 77.7K
10:52 3,358.38 3,358.90 3,357.37 3,358.81 122.6K
10:53 3,359.42 3,361.87 3,359.42 3,361.87 80.0K
10:54 3,362.26 3,364.11 3,361.66 3,364.11 67.3K
10:55 3,364.23 3,364.23 3,363.04 3,363.16 15.0K
10:56 3,363.16 3,364.13 3,363.16 3,363.79 90.4K
10:57 3,363.84 3,363.84 3,361.11 3,361.59 90.7K
10:58 3,361.74 3,363.68 3,361.51 3,363.68 98.3K
10:59 3,363.68 3,364.46 3,363.56 3,364.16 26.4K
11:00 3,364.16 3,365.26 3,363.46 3,365.26 63.2K
11:01 3,364.97 3,367.65 3,364.97 3,367.50 28.7K
11:02 3,367.68 3,369.78 3,367.59 3,369.78 20.1K
11:03 3,369.74 3,369.74 3,368.54 3,369.16 28.0K
11:04 3,368.80 3,369.12 3,368.80 3,369.12 15.4K
11:05 3,369.16 3,369.95 3,369.16 3,369.95 9.3K
11:06 3,370.06 3,372.87 3,370.02 3,372.87 29.7K
11:07 3,373.15 3,375.05 3,372.96 3,375.01 27.2K
11:08 3,375.68 3,377.84 3,375.56 3,377.00 54.1K
11:09 3,375.49 3,375.49 3,372.17 3,373.06 59.1K
11:10 3,373.28 3,375.57 3,373.28 3,374.47 80.6K
11:11 3,374.47 3,375.73 3,374.47 3,375.61 31.2K
11:12 3,376.04 3,377.49 3,375.14 3,377.49 99.7K
11:13 3,377.52 3,379.23 3,377.52 3,378.37 54.3K
11:14 3,378.61 3,379.48 3,378.09 3,378.77 88.1K
11:15 3,378.73 3,380.63 3,378.73 3,379.56 24.7K
11:16 3,379.56 3,381.08 3,379.56 3,380.33 145.6K
11:17 3,380.22 3,380.56 3,380.02 3,380.44 11.9K
11:18 3,380.44 3,380.44 3,377.90 3,377.90 187.9K
11:19 3,377.55 3,377.81 3,376.14 3,376.95 177.8K
11:20 3,376.25 3,376.25 3,374.45 3,374.45 138.6K
11:21 3,375.15 3,376.71 3,374.84 3,376.71 351.5K
11:22 3,377.30 3,377.30 3,374.87 3,375.60 77.0K
11:23 3,375.48 3,377.37 3,375.48 3,376.55 264.6K
11:24 3,375.50 3,375.88 3,371.93 3,371.93 41.4K
11:25 3,371.56 3,371.86 3,371.16 3,371.69 47.7K
11:26 3,370.03 3,371.34 3,369.94 3,370.52 46.6K
11:27 3,370.52 3,371.37 3,369.58 3,370.27 66.2K
11:28 3,368.10 3,368.87 3,368.10 3,368.87 24.5K
11:29 3,369.56 3,370.88 3,369.30 3,370.53 49.4K
11:30 3,370.51 3,371.33 3,369.98 3,370.57 85.7K
11:31 3,370.30 3,370.57 3,369.65 3,369.65 21.1K
11:32 3,369.54 3,370.85 3,369.23 3,369.23 59.9K
11:33 3,368.36 3,369.08 3,367.85 3,368.81 31.0K
11:34 3,368.93 3,369.08 3,366.58 3,366.58 58.4K
11:35 3,367.43 3,367.43 3,364.25 3,364.79 74.3K
11:36 3,365.45 3,366.94 3,365.45 3,366.94 52.1K
11:37 3,367.77 3,369.52 3,367.77 3,368.27 37.9K
11:38 3,368.27 3,369.11 3,368.04 3,369.11 23.3K
11:39 3,369.23 3,370.23 3,369.11 3,369.93 16.8K
11:40 3,369.46 3,369.56 3,368.91 3,369.06 14.9K
11:41 3,368.82 3,368.82 3,367.90 3,367.90 14.6K
11:42 3,368.21 3,368.45 3,367.97 3,367.97 25.7K
11:43 3,368.16 3,368.46 3,367.67 3,368.31 198.5K
11:44 3,368.42 3,368.54 3,367.52 3,368.53 94.5K
11:45 3,368.63 3,368.63 3,367.73 3,368.09 245.7K
11:46 3,368.80 3,368.80 3,367.48 3,368.57 43.1K
11:47 3,368.83 3,368.88 3,367.87 3,367.87 28.7K
11:48 3,367.74 3,368.38 3,367.74 3,368.38 10.8K
11:49 3,368.77 3,368.77 3,367.54 3,367.66 14.6K
11:50 3,368.16 3,368.36 3,367.74 3,368.29 20.3K
11:51 3,368.29 3,368.79 3,368.13 3,368.75 7.8K
11:52 3,368.37 3,369.47 3,368.37 3,369.20 6.7K
11:53 3,369.01 3,369.20 3,367.52 3,368.11 28.2K
11:54 3,368.11 3,368.35 3,367.28 3,367.55 46.3K
11:55 3,367.51 3,367.51 3,365.71 3,365.77 21.0K
11:56 3,365.98 3,365.98 3,364.46 3,365.42 24.3K
11:57 3,365.45 3,365.66 3,365.28 3,365.35 15.4K
11:58 3,366.09 3,366.21 3,364.31 3,365.97 42.0K
11:59 3,365.97 3,368.33 3,365.97 3,367.88 24.6K
12:00 3,367.88 3,368.62 3,367.82 3,368.43 20.7K
12:01 3,368.52 3,368.56 3,367.40 3,367.44 41.3K
12:02 3,367.32 3,368.98 3,367.32 3,368.98 33.1K
12:03 3,369.34 3,370.05 3,369.34 3,369.78 65.3K
12:04 3,369.59 3,371.39 3,369.59 3,371.39 66.4K
12:05 3,371.31 3,371.51 3,370.94 3,371.51 14.5K
12:06 3,371.51 3,372.03 3,371.51 3,371.47 59.9K
12:07 3,371.47 3,371.90 3,371.14 3,371.06 27.1K
12:08 3,371.06 3,371.67 3,371.06 3,371.32 2.8K
12:09 3,371.32 3,371.78 3,371.10 3,371.22 12.0K
12:10 3,371.22 3,371.43 3,369.59 3,369.91 33.5K
12:11 3,369.51 3,371.32 3,369.51 3,371.32 67.5K
12:12 3,371.38 3,373.39 3,370.93 3,373.39 73.7K
12:13 3,373.46 3,374.08 3,373.18 3,373.85 33.3K
12:14 3,374.20 3,374.51 3,374.20 3,374.51 9.9K
12:15 3,373.82 3,374.40 3,373.39 3,373.87 47.5K
12:16 3,374.35 3,374.54 3,373.07 3,373.07 55.5K
12:17 3,373.14 3,374.00 3,372.83 3,374.00 64.4K
12:18 3,373.89 3,374.30 3,373.89 3,374.18 15.4K
12:19 3,374.18 3,374.94 3,373.91 3,374.82 18.1K
12:20 3,374.82 3,374.94 3,374.72 3,374.84 10.5K
12:21 3,374.74 3,374.99 3,373.96 3,373.96 42.3K
12:22 3,373.84 3,375.02 3,373.72 3,374.87 38.4K
12:23 3,376.39 3,376.39 3,375.84 3,375.84 28.7K
12:24 3,375.84 3,375.99 3,373.97 3,374.41 23.3K
12:25 3,374.41 3,375.11 3,373.33 3,373.33 17.5K
12:26 3,373.33 3,373.33 3,373.04 3,373.04 4.9K
12:27 3,373.19 3,373.27 3,373.07 3,373.07 4.0K
12:28 3,373.07 3,373.19 3,372.87 3,372.87 6.0K
12:29 3,372.87 3,373.81 3,372.71 3,373.81 77.3K
12:30 3,374.05 3,376.12 3,373.97 3,374.72 43.3K
12:31 3,375.30 3,376.31 3,375.30 3,376.06 51.4K
12:32 3,376.06 3,377.22 3,376.06 3,377.06 52.7K
12:33 3,377.02 3,377.02 3,376.54 3,376.80 13.9K
12:34 3,376.80 3,376.80 3,376.80 3,376.80 11.0K
12:35 3,376.80 3,376.85 3,376.48 3,376.87 40.0K
12:36 3,376.87 3,377.61 3,376.61 3,377.61 30.7K
12:37 3,377.63 3,377.93 3,377.52 3,377.63 19.3K
12:38 3,377.60 3,377.60 3,376.70 3,377.06 30.5K
12:39 3,377.06 3,377.18 3,376.82 3,376.82 14.7K
12:40 3,376.70 3,376.97 3,376.70 3,376.67 26.0K
12:41 3,376.96 3,378.21 3,376.78 3,378.21 30.3K
12:42 3,377.93 3,378.05 3,376.97 3,377.35 13.2K
12:43 3,377.12 3,377.39 3,377.12 3,377.21 7.3K
12:44 3,377.33 3,378.07 3,377.33 3,378.07 31.9K
12:45 3,378.07 3,379.14 3,378.07 3,379.10 18.2K
12:46 3,379.10 3,381.54 3,379.10 3,381.54 98.7K
12:47 3,381.54 3,382.35 3,381.31 3,382.35 108.7K
12:48 3,382.35 3,382.50 3,382.24 3,382.50 17.0K
12:49 3,382.58 3,382.58 3,382.09 3,382.41 19.5K
12:50 3,382.53 3,382.53 3,379.82 3,380.35 17.8K
12:51 3,380.35 3,380.97 3,380.23 3,380.85 17.1K
12:52 3,380.85 3,382.43 3,380.85 3,382.05 105.9K
12:53 3,382.43 3,382.49 3,379.41 3,380.47 85.7K
12:54 3,380.53 3,381.12 3,380.53 3,380.77 88.2K
12:55 3,380.80 3,381.25 3,380.63 3,381.09 19.8K
12:56 3,380.97 3,381.17 3,380.41 3,380.87 16.6K
12:57 3,380.87 3,381.18 3,380.87 3,381.21 18.6K
12:58 3,381.21 3,381.93 3,381.21 3,381.78 23.8K
12:59 3,381.29 3,381.29 3,380.51 3,380.71 16.1K
13:00 3,380.74 3,380.76 3,379.88 3,380.67 58.7K
13:01 3,380.78 3,381.63 3,380.21 3,380.72 45.3K
13:02 3,380.84 3,380.84 3,379.63 3,380.02 15.8K
13:03 3,380.23 3,381.59 3,380.23 3,381.59 34.3K
13:04 3,382.12 3,382.69 3,382.12 3,382.69 16.9K
13:05 3,383.67 3,383.92 3,382.94 3,383.92 55.1K
13:06 3,383.92 3,384.01 3,382.36 3,382.36 6.8K
13:07 3,382.28 3,382.51 3,380.70 3,380.70 20.4K
13:08 3,380.82 3,381.30 3,379.82 3,380.77 27.0K
13:09 3,379.10 3,379.28 3,377.34 3,377.68 63.8K
13:10 3,377.68 3,377.68 3,376.82 3,377.62 19.3K
13:11 3,377.62 3,377.77 3,377.53 3,377.59 6.7K
13:12 3,377.63 3,377.63 3,376.20 3,376.67 24.1K
13:13 3,376.67 3,376.94 3,375.85 3,375.85 22.0K
13:14 3,375.81 3,375.95 3,375.70 3,375.95 5.1K
13:15 3,375.70 3,376.55 3,375.70 3,376.55 33.7K
13:16 3,376.24 3,376.28 3,375.78 3,376.03 5.4K
13:17 3,376.03 3,376.55 3,375.41 3,375.41 23.3K
13:18 3,375.79 3,376.28 3,375.79 3,376.28 9.2K
13:19 3,376.28 3,377.14 3,375.84 3,377.14 33.3K
13:20 3,376.68 3,376.68 3,376.24 3,376.24 32.2K
13:21 3,376.48 3,377.74 3,376.48 3,377.74 20.0K
13:22 3,377.58 3,377.58 3,377.34 3,377.63 33.0K
13:23 3,377.92 3,377.92 3,377.52 3,377.64 163.4K
13:24 3,377.34 3,377.34 3,375.23 3,375.23 15.2K
13:25 3,375.23 3,375.23 3,373.54 3,374.52 44.8K
13:26 3,374.52 3,374.75 3,374.52 3,374.60 6.8K
13:27 3,374.60 3,375.19 3,374.48 3,374.76 79.9K
13:28 3,374.88 3,375.07 3,373.40 3,373.67 164.5K
13:29 3,373.86 3,374.22 3,373.86 3,373.92 58.8K
13:30 3,373.11 3,373.11 3,372.66 3,372.86 20.5K
13:31 3,372.86 3,373.64 3,372.74 3,373.64 43.3K
13:32 3,373.52 3,373.52 3,373.40 3,373.44 3.6K
13:33 3,372.98 3,372.98 3,372.60 3,372.60 35.5K
13:34 3,372.72 3,373.02 3,371.42 3,371.52 18.4K
13:35 3,371.64 3,371.64 3,370.89 3,371.04 336.7K
13:36 3,370.92 3,371.35 3,369.88 3,370.45 64.3K
13:37 3,371.11 3,371.56 3,371.11 3,371.56 20.0K
13:38 3,371.59 3,371.59 3,370.79 3,371.15 20.9K
13:39 3,371.15 3,372.67 3,371.15 3,372.59 37.9K
13:40 3,372.59 3,372.59 3,371.71 3,371.78 28.5K
13:41 3,372.02 3,372.25 3,371.75 3,372.25 11.7K
13:42 3,372.25 3,372.59 3,372.11 3,372.11 25.0K
13:43 3,372.23 3,372.54 3,371.82 3,371.94 26.1K
13:44 3,372.13 3,372.34 3,372.13 3,372.33 10.6K
13:45 3,372.21 3,372.21 3,371.89 3,372.16 41.1K
13:46 3,372.04 3,372.67 3,372.04 3,372.67 19.3K
13:47 3,372.67 3,373.29 3,372.67 3,373.18 11.4K
13:48 3,372.95 3,373.30 3,372.94 3,372.94 31.7K
13:49 3,372.94 3,373.69 3,372.94 3,373.42 100.2K
13:50 3,373.42 3,374.78 3,373.42 3,374.16 75.1K
13:51 3,374.32 3,374.32 3,373.70 3,374.32 138.1K
13:52 3,374.32 3,374.50 3,374.24 3,374.50 17.9K
13:53 3,373.91 3,373.91 3,373.67 3,373.89 32.6K
13:54 3,373.89 3,373.98 3,373.68 3,373.68 6.5K
13:55 3,373.62 3,373.74 3,373.21 3,373.45 35.3K
13:56 3,373.45 3,373.57 3,373.33 3,373.33 7.7K
13:57 3,373.33 3,374.27 3,373.33 3,374.26 35.4K
13:58 3,374.72 3,374.72 3,374.15 3,374.23 19.8K
13:59 3,374.23 3,375.05 3,373.64 3,373.64 39.9K
14:00 3,373.37 3,373.58 3,373.30 3,373.30 16.2K
14:01 3,373.30 3,373.52 3,372.95 3,373.53 26.0K
14:02 3,373.34 3,375.29 3,373.34 3,375.29 25.2K
14:03 3,375.18 3,376.47 3,375.01 3,376.36 28.8K
14:04 3,376.17 3,376.48 3,376.05 3,376.48 26.1K
14:05 3,376.37 3,376.55 3,375.83 3,376.55 16.5K
14:06 3,376.55 3,377.06 3,376.31 3,377.14 6.9K
14:07 3,377.26 3,377.26 3,376.76 3,376.76 21.1K
14:08 3,376.87 3,377.25 3,376.09 3,377.07 60.0K
14:09 3,377.07 3,377.16 3,377.02 3,377.16 6.2K
14:10 3,377.16 3,377.16 3,376.66 3,376.66 7.1K
14:11 3,376.66 3,376.98 3,376.62 3,376.96 11.1K
14:12 3,376.92 3,377.46 3,376.61 3,377.46 42.1K
14:13 3,376.71 3,377.44 3,376.71 3,377.40 63.6K
14:14 3,377.21 3,378.04 3,377.10 3,377.10 6.7K
14:15 3,377.11 3,377.74 3,376.84 3,377.74 72.4K
14:16 3,378.44 3,378.44 3,378.00 3,378.20 208.1K
14:17 3,378.20 3,378.71 3,378.12 3,378.71 51.7K
14:18 3,379.28 3,379.65 3,379.28 3,379.65 18.9K
14:19 3,379.65 3,380.32 3,379.44 3,380.32 18.7K
14:20 3,380.44 3,381.40 3,380.44 3,381.32 24.6K
14:21 3,381.20 3,383.23 3,381.20 3,382.96 18.3K
14:22 3,383.08 3,383.08 3,382.57 3,382.80 7.0K
14:23 3,382.80 3,383.37 3,382.80 3,383.40 12.0K
14:24 3,383.39 3,383.39 3,383.14 3,383.14 9.5K
14:25 3,382.22 3,382.34 3,382.22 3,382.34 29.2K
14:26 3,382.22 3,383.15 3,382.22 3,382.88 35.3K
14:27 3,382.88 3,383.30 3,382.67 3,383.30 15.2K
14:28 3,383.42 3,383.42 3,382.03 3,382.35 19.2K
14:29 3,382.44 3,382.73 3,382.23 3,382.47 11.6K
14:30 3,382.58 3,382.73 3,382.46 3,382.53 56.3K
14:31 3,382.53 3,383.28 3,382.53 3,383.24 51.7K
14:32 3,383.24 3,383.31 3,382.73 3,382.97 40.8K
14:33 3,382.97 3,383.21 3,382.97 3,383.21 15.8K
14:34 3,383.44 3,383.46 3,383.28 3,383.48 11.7K
14:35 3,383.75 3,384.16 3,383.75 3,384.16 11.7K
14:36 3,384.28 3,384.61 3,383.90 3,384.46 19.6K
14:37 3,384.42 3,387.54 3,383.81 3,384.63 173.9K
14:38 3,384.36 3,384.86 3,383.80 3,384.64 21.7K
14:39 3,384.64 3,384.64 3,382.30 3,382.85 18.2K
14:40 3,382.85 3,383.40 3,382.80 3,382.80 8.8K
14:41 3,382.99 3,383.44 3,382.65 3,383.10 19.5K
14:42 3,382.34 3,383.08 3,382.34 3,383.12 24.3K
14:43 3,383.90 3,384.24 3,383.81 3,383.92 11.6K
14:44 3,383.46 3,383.81 3,383.31 3,383.31 18.6K
14:45 3,383.31 3,383.57 3,383.18 3,383.45 8.9K
14:46 3,383.57 3,383.57 3,383.02 3,383.22 8.9K
14:47 3,383.14 3,383.14 3,382.41 3,383.07 31.4K
14:48 3,382.77 3,383.20 3,382.77 3,383.04 11.4K
14:49 3,383.24 3,383.24 3,382.51 3,383.24 6.9K
14:50 3,383.32 3,383.32 3,382.50 3,382.50 36.7K
14:51 3,382.64 3,383.07 3,382.50 3,382.79 8.4K
14:52 3,382.91 3,382.91 3,381.61 3,382.14 25.2K
14:53 3,382.09 3,382.09 3,381.92 3,382.08 9.0K
14:54 3,382.11 3,382.11 3,381.73 3,381.96 56.0K
14:55 3,381.85 3,381.85 3,381.60 3,381.60 25.0K
14:56 3,381.60 3,381.60 3,381.25 3,381.64 13.4K
14:57 3,381.56 3,381.82 3,381.56 3,381.60 9.1K
14:58 3,381.67 3,381.67 3,380.77 3,380.89 31.1K
14:59 3,380.89 3,381.79 3,380.89 3,381.58 29.8K
15:00 3,381.39 3,381.39 3,380.46 3,381.42 42.7K
15:01 3,381.09 3,381.09 3,380.44 3,380.74 12.6K
15:02 3,381.09 3,381.60 3,381.09 3,381.45 23.9K
15:03 3,381.30 3,381.75 3,381.07 3,381.76 6.8K
15:04 3,381.76 3,381.76 3,381.34 3,381.73 27.8K
15:05 3,381.85 3,382.43 3,381.85 3,382.43 18.9K
15:06 3,382.31 3,382.90 3,382.20 3,382.90 20.0K
15:07 3,382.78 3,382.90 3,382.65 3,382.82 9.3K
15:08 3,382.42 3,382.51 3,381.53 3,382.51 48.4K
15:09 3,382.60 3,383.54 3,382.60 3,383.26 29.7K
15:10 3,383.26 3,383.64 3,383.26 3,383.52 36.7K
15:11 3,383.52 3,383.95 3,383.52 3,383.95 5.4K
15:12 3,383.75 3,383.75 3,383.13 3,383.44 16.5K
15:13 3,383.50 3,385.51 3,383.50 3,385.51 62.0K
15:14 3,385.51 3,385.51 3,385.13 3,385.13 16.5K
15:15 3,385.13 3,386.00 3,385.13 3,385.80 27.3K
15:16 3,386.16 3,386.32 3,385.68 3,385.94 18.3K
15:17 3,386.06 3,387.23 3,385.97 3,386.76 30.1K
15:18 3,386.77 3,388.03 3,386.77 3,387.79 36.2K
15:19 3,387.79 3,387.96 3,387.79 3,388.02 14.0K
15:20 3,387.79 3,389.04 3,387.71 3,388.52 70.5K
15:21 3,388.37 3,390.66 3,388.37 3,390.63 101.0K
15:22 3,390.51 3,390.82 3,390.51 3,390.82 12.8K
15:23 3,390.74 3,391.87 3,390.40 3,390.40 59.5K
15:24 3,389.76 3,390.04 3,389.26 3,389.26 40.9K
15:25 3,389.03 3,389.19 3,388.04 3,388.14 24.2K
15:26 3,388.15 3,388.41 3,388.15 3,388.18 82.5K
15:27 3,388.18 3,388.46 3,387.95 3,388.46 25.2K
15:28 3,388.34 3,388.99 3,388.34 3,388.80 22.4K
15:29 3,388.68 3,389.07 3,388.68 3,388.90 25.5K
15:30 3,388.90 3,388.97 3,387.73 3,387.94 54.4K
15:31 3,387.94 3,388.90 3,387.94 3,388.65 20.4K
15:32 3,388.85 3,389.21 3,388.85 3,388.97 75.8K
15:33 3,388.97 3,390.04 3,388.61 3,390.04 56.7K
15:34 3,390.16 3,391.49 3,390.16 3,391.49 96.8K
15:35 3,391.41 3,392.98 3,391.18 3,392.06 89.4K
15:36 3,392.16 3,392.16 3,391.48 3,391.97 109.0K
15:37 3,392.10 3,392.10 3,391.56 3,391.56 47.5K
15:38 3,391.75 3,392.06 3,391.29 3,391.98 33.3K
15:39 3,392.14 3,392.51 3,391.78 3,391.75 49.3K
15:40 3,391.87 3,394.05 3,391.87 3,394.05 62.6K
15:41 3,394.24 3,394.47 3,394.01 3,394.09 28.5K
15:42 3,394.24 3,395.04 3,394.10 3,394.92 32.8K
15:43 3,395.00 3,395.68 3,395.00 3,395.54 47.4K
15:44 3,395.08 3,396.18 3,394.96 3,396.06 36.8K
15:45 3,395.90 3,397.47 3,395.90 3,396.90 89.0K
15:46 3,396.65 3,397.15 3,396.65 3,397.15 32.0K
15:47 3,397.15 3,397.31 3,396.62 3,396.61 47.4K
15:48 3,396.52 3,396.89 3,396.04 3,396.26 72.9K
15:49 3,396.69 3,396.69 3,396.34 3,396.53 49.0K
15:50 3,395.62 3,396.47 3,395.62 3,395.69 105.7K
15:51 3,395.37 3,395.37 3,394.23 3,394.23 80.9K
15:52 3,394.03 3,397.19 3,394.03 3,397.19 72.3K
15:53 3,397.27 3,398.26 3,397.27 3,398.11 75.6K
15:54 3,398.50 3,398.58 3,397.64 3,397.64 155.0K
15:55 3,397.28 3,398.86 3,397.28 3,398.80 149.7K
15:56 3,399.28 3,400.24 3,399.28 3,399.62 148.7K
15:57 3,398.70 3,398.70 3,396.87 3,397.26 278.6K
15:58 3,396.97 3,396.97 3,396.23 3,396.72 173.1K
15:59 3,395.73 3,395.96 3,394.87 3,395.00 3,993.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし