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 3,376.11 3,376.11 3,365.25 3,365.25 259.4K
09:31 3,366.81 3,368.25 3,364.94 3,367.18 129.8K
09:32 3,370.00 3,370.00 3,366.29 3,369.48 110.9K
09:33 3,369.86 3,369.86 3,366.51 3,367.97 83.1K
09:34 3,367.85 3,368.55 3,363.75 3,363.75 30.3K
09:35 3,363.19 3,366.32 3,361.69 3,366.29 226.5K
09:36 3,366.32 3,368.98 3,365.07 3,365.79 447.4K
09:37 3,365.92 3,366.81 3,365.55 3,366.21 20.8K
09:38 3,366.21 3,367.93 3,365.45 3,365.45 30.7K
09:39 3,365.21 3,365.71 3,365.21 3,365.22 53.7K
09:40 3,365.44 3,367.41 3,365.44 3,366.95 66.2K
09:41 3,366.83 3,367.09 3,365.44 3,366.64 34.3K
09:42 3,367.41 3,368.68 3,367.41 3,367.91 33.5K
09:43 3,367.91 3,369.43 3,367.05 3,369.43 18.0K
09:44 3,369.72 3,370.32 3,369.61 3,370.32 46.1K
09:45 3,370.32 3,375.34 3,370.32 3,375.09 63.4K
09:46 3,375.09 3,376.38 3,374.82 3,375.95 41.0K
09:47 3,375.99 3,376.76 3,374.64 3,374.64 22.2K
09:48 3,375.02 3,375.02 3,373.93 3,374.18 21.9K
09:49 3,374.06 3,376.05 3,374.06 3,374.11 23.0K
09:50 3,373.05 3,373.42 3,372.44 3,372.73 20.7K
09:51 3,372.61 3,372.61 3,370.51 3,371.89 39.6K
09:52 3,372.32 3,372.32 3,370.77 3,370.89 328.3K
09:53 3,370.89 3,372.44 3,370.89 3,372.08 294.4K
09:54 3,372.32 3,372.32 3,371.05 3,371.05 41.3K
09:55 3,371.17 3,372.05 3,370.28 3,370.28 42.2K
09:56 3,368.91 3,368.91 3,368.34 3,368.28 67.0K
09:57 3,368.40 3,369.19 3,368.40 3,368.95 69.5K
09:58 3,368.70 3,368.70 3,366.75 3,367.17 35.0K
09:59 3,367.19 3,367.97 3,366.94 3,367.99 147.3K
10:00 3,368.16 3,369.73 3,364.70 3,364.70 125.3K
10:01 3,362.55 3,365.00 3,362.55 3,364.92 152.3K
10:02 3,365.31 3,366.04 3,364.15 3,364.15 127.5K
10:03 3,364.03 3,364.27 3,361.86 3,363.96 95.9K
10:04 3,364.08 3,364.77 3,363.48 3,363.84 96.2K
10:05 3,365.39 3,365.39 3,360.81 3,361.09 124.1K
10:06 3,359.16 3,360.55 3,358.22 3,360.37 101.9K
10:07 3,360.37 3,361.11 3,357.39 3,357.39 173.5K
10:08 3,357.58 3,360.44 3,356.83 3,359.49 121.1K
10:09 3,359.24 3,359.24 3,353.44 3,353.44 71.3K
10:10 3,352.60 3,352.94 3,349.67 3,349.79 56.9K
10:11 3,351.20 3,351.55 3,350.09 3,350.89 37.9K
10:12 3,350.89 3,353.01 3,350.89 3,351.47 29.4K
10:13 3,353.19 3,353.19 3,350.82 3,351.03 51.9K
10:14 3,351.69 3,354.17 3,351.30 3,354.17 43.3K
10:15 3,354.42 3,354.70 3,353.84 3,354.30 18.4K
10:16 3,354.30 3,356.26 3,353.98 3,356.13 34.6K
10:17 3,356.13 3,357.35 3,356.13 3,356.93 197.5K
10:18 3,356.93 3,357.27 3,356.42 3,357.27 78.1K
10:19 3,357.50 3,359.81 3,356.13 3,359.81 98.8K
10:20 3,359.81 3,359.81 3,354.00 3,354.29 55.0K
10:21 3,354.53 3,354.53 3,349.49 3,349.93 128.8K
10:22 3,350.54 3,353.42 3,349.69 3,352.51 44.7K
10:23 3,352.51 3,352.51 3,352.28 3,352.28 13.9K
10:24 3,352.28 3,353.46 3,350.94 3,353.46 52.4K
10:25 3,353.46 3,354.18 3,352.73 3,354.06 22.2K
10:26 3,354.18 3,354.18 3,352.05 3,352.98 21.6K
10:27 3,352.86 3,352.86 3,349.35 3,349.35 69.9K
10:28 3,349.38 3,349.62 3,346.34 3,346.34 137.9K
10:29 3,347.43 3,347.83 3,346.90 3,347.27 70.4K
10:30 3,347.39 3,349.55 3,347.07 3,349.07 124.0K
10:31 3,350.01 3,350.14 3,348.89 3,349.26 76.3K
10:32 3,349.06 3,350.04 3,349.06 3,349.64 19.4K
10:33 3,349.76 3,351.83 3,349.04 3,351.35 217.1K
10:34 3,351.71 3,352.23 3,351.35 3,352.23 338.5K
10:35 3,352.47 3,358.00 3,352.47 3,358.00 79.5K
10:36 3,358.02 3,361.37 3,358.02 3,361.25 47.9K
10:37 3,361.25 3,362.09 3,361.25 3,361.93 48.0K
10:38 3,362.05 3,364.84 3,362.05 3,362.72 40.1K
10:39 3,362.60 3,362.60 3,360.76 3,361.27 22.0K
10:40 3,361.51 3,361.64 3,361.40 3,361.56 22.7K
10:41 3,361.56 3,362.82 3,361.44 3,362.82 16.9K
10:42 3,362.53 3,362.78 3,361.67 3,362.78 33.4K
10:43 3,362.99 3,364.17 3,362.99 3,364.17 17.1K
10:44 3,364.17 3,366.36 3,363.64 3,366.33 54.1K
10:45 3,366.71 3,366.98 3,366.11 3,366.74 19.8K
10:46 3,366.74 3,366.86 3,364.73 3,364.81 29.8K
10:47 3,364.69 3,365.90 3,363.95 3,365.64 20.7K
10:48 3,365.28 3,365.40 3,362.32 3,362.56 16.6K
10:49 3,362.56 3,362.56 3,361.24 3,362.48 48.1K
10:50 3,362.48 3,364.50 3,362.48 3,364.50 17.1K
10:51 3,365.64 3,367.56 3,365.64 3,367.44 15.4K
10:52 3,367.56 3,368.14 3,366.78 3,368.14 35.9K
10:53 3,368.31 3,370.71 3,368.31 3,370.71 112.3K
10:54 3,371.02 3,371.68 3,370.80 3,371.70 101.6K
10:55 3,371.70 3,372.70 3,371.17 3,372.46 173.6K
10:56 3,372.22 3,372.22 3,367.73 3,367.73 66.9K
10:57 3,367.73 3,367.73 3,365.57 3,365.79 58.6K
10:58 3,365.91 3,365.95 3,363.38 3,363.69 16.3K
10:59 3,363.57 3,364.03 3,362.98 3,363.19 37.3K
11:00 3,362.98 3,362.98 3,360.75 3,361.50 48.3K
11:01 3,361.30 3,363.65 3,361.30 3,363.50 29.6K
11:02 3,363.84 3,364.07 3,363.45 3,364.07 4.9K
11:03 3,364.07 3,364.07 3,363.09 3,363.33 31.6K
11:04 3,363.33 3,363.33 3,362.72 3,363.33 5.2K
11:05 3,363.46 3,363.95 3,362.15 3,362.41 17.3K
11:06 3,362.29 3,364.24 3,362.17 3,363.70 36.3K
11:07 3,363.70 3,364.13 3,363.04 3,363.18 18.5K
11:08 3,363.18 3,363.95 3,363.14 3,363.14 13.1K
11:09 3,362.78 3,363.01 3,362.02 3,362.64 57.0K
11:10 3,362.64 3,363.66 3,362.38 3,362.38 23.3K
11:11 3,363.14 3,363.79 3,363.00 3,363.00 4.2K
11:12 3,363.00 3,363.00 3,361.67 3,362.11 18.8K
11:13 3,361.99 3,361.99 3,360.91 3,361.45 36.7K
11:14 3,361.45 3,362.64 3,361.34 3,362.64 46.5K
11:15 3,362.64 3,362.64 3,361.72 3,361.72 142.1K
11:16 3,361.60 3,362.67 3,361.60 3,362.67 22.7K
11:17 3,363.13 3,363.55 3,362.54 3,363.18 108.4K
11:18 3,363.18 3,363.18 3,362.14 3,362.42 122.4K
11:19 3,362.66 3,363.66 3,362.66 3,362.72 57.1K
11:20 3,362.84 3,363.99 3,362.84 3,363.99 132.0K
11:21 3,364.23 3,365.94 3,364.23 3,365.94 73.5K
11:22 3,365.91 3,366.25 3,365.51 3,365.60 55.3K
11:23 3,365.71 3,366.25 3,364.23 3,364.16 122.3K
11:24 3,364.22 3,366.59 3,364.22 3,366.44 57.8K
11:25 3,366.95 3,366.95 3,365.26 3,366.40 79.2K
11:26 3,366.40 3,367.38 3,366.32 3,366.76 89.3K
11:27 3,367.38 3,367.91 3,367.09 3,367.09 131.0K
11:28 3,367.04 3,367.45 3,366.20 3,366.57 46.2K
11:29 3,366.55 3,367.13 3,366.55 3,366.77 30.2K
11:30 3,366.77 3,367.96 3,366.77 3,367.35 221.2K
11:31 3,367.55 3,367.95 3,367.31 3,367.98 21.9K
11:32 3,367.98 3,367.98 3,365.33 3,365.33 29.8K
11:33 3,365.33 3,366.79 3,364.98 3,366.79 43.4K
11:34 3,366.72 3,367.41 3,366.46 3,366.46 8.9K
11:35 3,367.27 3,368.15 3,367.27 3,367.99 14.7K
11:36 3,367.99 3,367.99 3,366.40 3,367.13 39.4K
11:37 3,367.02 3,369.40 3,367.02 3,369.40 31.5K
11:38 3,368.71 3,370.00 3,368.71 3,370.00 23.1K
11:39 3,369.47 3,369.81 3,369.35 3,369.81 7.5K
11:40 3,369.81 3,369.81 3,367.63 3,368.31 26.3K
11:41 3,368.31 3,368.31 3,366.97 3,367.43 26.3K
11:42 3,367.38 3,367.50 3,366.22 3,366.22 13.0K
11:43 3,366.38 3,367.81 3,366.26 3,367.69 17.3K
11:44 3,368.37 3,368.60 3,367.98 3,367.98 7.1K
11:45 3,368.01 3,369.12 3,368.01 3,368.42 28.9K
11:46 3,368.42 3,368.85 3,367.93 3,368.24 9.7K
11:47 3,368.24 3,368.56 3,367.66 3,367.93 77.6K
11:48 3,367.93 3,368.11 3,367.45 3,367.45 16.4K
11:49 3,367.45 3,367.66 3,366.77 3,367.24 23.7K
11:50 3,367.47 3,367.47 3,366.79 3,366.98 49.4K
11:51 3,367.32 3,368.74 3,367.32 3,368.62 40.7K
11:52 3,368.53 3,370.40 3,368.53 3,370.40 46.4K
11:53 3,370.44 3,371.55 3,370.13 3,371.55 21.6K
11:54 3,372.16 3,372.34 3,371.18 3,371.18 18.7K
11:55 3,371.41 3,372.50 3,371.41 3,371.74 17.3K
11:56 3,371.74 3,374.26 3,371.31 3,374.26 24.5K
11:57 3,374.21 3,374.45 3,373.03 3,373.15 25.6K
11:58 3,373.15 3,373.81 3,372.81 3,372.81 20.9K
11:59 3,372.88 3,373.30 3,372.39 3,372.39 13.6K
12:00 3,372.65 3,372.84 3,371.99 3,371.99 19.7K
12:01 3,372.14 3,373.65 3,371.78 3,373.65 34.8K
12:02 3,373.87 3,375.02 3,373.87 3,375.02 35.5K
12:03 3,375.10 3,375.10 3,373.51 3,373.51 15.7K
12:04 3,373.09 3,373.09 3,370.04 3,370.04 23.7K
12:05 3,370.04 3,371.74 3,370.04 3,371.42 18.8K
12:06 3,371.23 3,371.23 3,369.56 3,370.34 20.3K
12:07 3,370.22 3,370.73 3,369.99 3,370.31 8.7K
12:08 3,370.31 3,371.30 3,370.31 3,371.10 11.1K
12:09 3,371.22 3,371.87 3,371.22 3,371.82 17.7K
12:10 3,372.28 3,372.28 3,371.78 3,371.78 8.3K
12:11 3,371.62 3,371.62 3,370.76 3,371.12 13.1K
12:12 3,371.20 3,372.13 3,371.20 3,371.69 19.7K
12:13 3,371.77 3,372.08 3,371.58 3,371.58 15.4K
12:14 3,371.62 3,372.24 3,370.43 3,371.29 32.9K
12:15 3,370.22 3,371.92 3,370.22 3,371.44 146.5K
12:16 3,371.11 3,371.11 3,369.14 3,369.14 40.6K
12:17 3,369.02 3,369.14 3,368.52 3,368.52 15.4K
12:18 3,368.86 3,370.23 3,368.86 3,370.11 48.7K
12:19 3,370.33 3,370.33 3,369.45 3,369.48 14.1K
12:20 3,369.61 3,369.73 3,368.91 3,368.91 22.9K
12:21 3,368.91 3,369.15 3,368.52 3,368.56 32.7K
12:22 3,368.91 3,368.91 3,367.38 3,368.17 79.8K
12:23 3,368.47 3,370.07 3,368.47 3,369.69 119.5K
12:24 3,369.57 3,369.57 3,368.78 3,369.13 92.7K
12:25 3,369.02 3,369.73 3,369.02 3,369.04 26.3K
12:26 3,369.04 3,369.08 3,368.10 3,368.34 18.7K
12:27 3,368.65 3,368.98 3,368.50 3,368.96 16.9K
12:28 3,368.69 3,370.25 3,368.69 3,369.85 35.8K
12:29 3,369.85 3,369.85 3,368.11 3,368.11 17.0K
12:30 3,367.93 3,369.33 3,367.84 3,369.30 12.3K
12:31 3,369.18 3,369.18 3,368.63 3,368.63 8.9K
12:32 3,368.63 3,368.83 3,367.95 3,367.95 22.6K
12:33 3,367.95 3,368.36 3,367.73 3,368.36 23.0K
12:34 3,368.48 3,369.09 3,368.48 3,368.88 27.3K
12:35 3,368.88 3,369.52 3,368.88 3,369.40 9.7K
12:36 3,369.58 3,369.58 3,368.46 3,368.69 11.1K
12:37 3,368.69 3,368.69 3,367.38 3,367.50 15.2K
12:38 3,367.80 3,367.80 3,367.19 3,367.20 11.4K
12:39 3,366.99 3,367.05 3,366.73 3,366.82 13.7K
12:40 3,366.86 3,367.99 3,366.84 3,367.89 23.8K
12:41 3,367.99 3,368.16 3,367.50 3,368.04 13.7K
12:42 3,368.22 3,368.22 3,367.65 3,367.82 8.9K
12:43 3,368.21 3,368.47 3,367.90 3,368.44 17.7K
12:44 3,368.19 3,368.19 3,367.68 3,367.68 37.3K
12:45 3,368.06 3,368.16 3,367.66 3,368.04 14.7K
12:46 3,367.66 3,367.66 3,366.19 3,366.16 35.0K
12:47 3,366.50 3,366.50 3,365.73 3,366.13 7.8K
12:48 3,366.13 3,366.98 3,366.13 3,366.98 15.3K
12:49 3,366.98 3,367.35 3,366.98 3,367.23 14.7K
12:50 3,366.85 3,367.57 3,366.85 3,367.57 53.3K
12:51 3,367.57 3,367.57 3,367.08 3,367.46 11.1K
12:52 3,367.19 3,367.26 3,366.82 3,366.80 16.7K
12:53 3,366.80 3,367.93 3,366.47 3,367.45 26.6K
12:54 3,367.29 3,367.51 3,366.75 3,367.21 29.8K
12:55 3,367.21 3,367.21 3,366.70 3,366.72 12.7K
12:56 3,366.37 3,366.89 3,366.37 3,366.48 17.8K
12:57 3,366.54 3,367.57 3,366.54 3,367.17 37.2K
12:58 3,367.29 3,367.92 3,367.29 3,367.83 20.1K
12:59 3,367.90 3,368.46 3,367.83 3,368.19 44.4K
13:00 3,368.07 3,368.65 3,368.07 3,368.71 20.7K
13:01 3,368.41 3,368.50 3,368.17 3,368.50 8.5K
13:02 3,368.50 3,368.88 3,368.31 3,368.90 16.7K
13:03 3,368.37 3,368.77 3,368.32 3,368.65 35.0K
13:04 3,368.34 3,368.35 3,368.04 3,368.04 29.3K
13:05 3,367.80 3,368.04 3,367.73 3,368.04 31.9K
13:06 3,368.04 3,368.26 3,368.04 3,368.26 8.8K
13:07 3,368.10 3,368.32 3,367.99 3,368.32 13.9K
13:08 3,368.32 3,368.36 3,367.35 3,367.39 24.4K
13:09 3,367.70 3,369.25 3,367.70 3,369.18 46.9K
13:10 3,369.71 3,370.16 3,369.41 3,370.16 32.0K
13:11 3,369.86 3,369.97 3,369.19 3,369.31 27.3K
13:12 3,369.31 3,369.38 3,369.11 3,369.23 20.8K
13:13 3,369.23 3,369.53 3,368.96 3,369.50 32.1K
13:14 3,369.62 3,370.00 3,369.50 3,369.96 9.9K
13:15 3,369.73 3,369.96 3,369.51 3,369.77 10.9K
13:16 3,370.04 3,370.16 3,369.17 3,369.29 22.7K
13:17 3,369.29 3,369.29 3,368.42 3,368.40 26.5K
13:18 3,368.42 3,368.82 3,368.28 3,368.28 13.1K
13:19 3,368.28 3,368.79 3,368.28 3,368.46 29.5K
13:20 3,368.34 3,368.47 3,368.34 3,368.47 10.4K
13:21 3,368.47 3,368.59 3,367.93 3,367.93 19.4K
13:22 3,368.08 3,368.08 3,367.80 3,367.87 39.0K
13:23 3,367.75 3,368.94 3,367.75 3,368.82 68.4K
13:24 3,368.82 3,369.11 3,368.67 3,368.92 49.7K
13:25 3,369.18 3,370.41 3,369.18 3,370.41 52.1K
13:26 3,370.41 3,370.50 3,369.85 3,369.85 16.4K
13:27 3,369.85 3,369.85 3,369.00 3,369.00 33.8K
13:28 3,369.05 3,369.05 3,368.43 3,368.37 27.4K
13:29 3,368.48 3,368.48 3,368.29 3,368.49 10.3K
13:30 3,368.72 3,369.53 3,368.72 3,369.24 45.2K
13:31 3,369.39 3,370.28 3,369.31 3,370.16 33.6K
13:32 3,370.16 3,370.25 3,369.88 3,370.13 26.7K
13:33 3,370.13 3,370.13 3,369.52 3,369.64 15.9K
13:34 3,369.52 3,369.88 3,369.52 3,369.68 18.8K
13:35 3,369.75 3,370.07 3,369.24 3,369.24 52.7K
13:36 3,369.27 3,369.27 3,368.57 3,368.57 29.8K
13:37 3,368.13 3,368.50 3,367.67 3,368.20 42.9K
13:38 3,368.22 3,368.76 3,368.22 3,368.76 32.9K
13:39 3,368.76 3,369.11 3,368.13 3,368.25 69.4K
13:40 3,368.42 3,368.42 3,368.02 3,367.99 416.4K
13:41 3,367.87 3,368.63 3,367.87 3,368.63 56.7K
13:42 3,368.63 3,369.20 3,368.63 3,369.20 13.7K
13:43 3,369.32 3,369.78 3,368.78 3,369.08 14.7K
13:44 3,369.08 3,369.08 3,369.04 3,369.08 5.7K
13:45 3,369.08 3,369.34 3,368.92 3,369.18 11.0K
13:46 3,369.15 3,369.55 3,368.92 3,369.13 11.5K
13:47 3,369.13 3,369.13 3,368.64 3,368.64 24.2K
13:48 3,368.52 3,368.87 3,368.52 3,368.85 13.8K
13:49 3,368.87 3,369.39 3,368.81 3,368.81 15.5K
13:50 3,368.97 3,369.46 3,368.97 3,369.17 17.5K
13:51 3,368.98 3,370.89 3,368.98 3,370.06 58.8K
13:52 3,370.03 3,370.43 3,369.72 3,370.00 7.3K
13:53 3,370.12 3,370.21 3,369.19 3,369.36 29.4K
13:54 3,369.41 3,369.76 3,369.30 3,369.76 14.1K
13:55 3,369.74 3,371.40 3,369.62 3,371.40 15.1K
13:56 3,371.65 3,372.17 3,371.65 3,372.19 37.4K
13:57 3,372.23 3,372.96 3,372.23 3,372.96 18.4K
13:58 3,372.96 3,372.96 3,372.30 3,372.40 20.4K
13:59 3,372.30 3,372.75 3,372.23 3,372.53 38.4K
14:00 3,371.14 3,371.14 3,369.80 3,370.27 45.6K
14:01 3,370.10 3,370.78 3,370.10 3,370.65 15.1K
14:02 3,370.78 3,371.02 3,370.50 3,370.54 17.0K
14:03 3,370.69 3,371.54 3,370.69 3,371.30 34.2K
14:04 3,371.22 3,371.39 3,371.02 3,371.42 13.4K
14:05 3,371.34 3,371.34 3,370.94 3,370.94 49.4K
14:06 3,370.94 3,371.00 3,369.71 3,369.71 94.6K
14:07 3,369.71 3,369.90 3,368.85 3,368.88 43.0K
14:08 3,368.88 3,368.88 3,367.05 3,367.58 57.9K
14:09 3,367.41 3,367.97 3,367.41 3,367.98 59.1K
14:10 3,367.87 3,368.13 3,367.80 3,367.84 26.6K
14:11 3,368.27 3,368.35 3,367.96 3,368.27 43.0K
14:12 3,368.27 3,368.27 3,367.92 3,368.19 283.5K
14:13 3,368.19 3,368.19 3,367.03 3,367.03 181.3K
14:14 3,366.95 3,366.95 3,366.39 3,366.47 11.1K
14:15 3,366.32 3,366.83 3,366.32 3,366.83 12.7K
14:16 3,366.40 3,367.98 3,366.40 3,367.86 38.9K
14:17 3,367.86 3,367.86 3,366.80 3,366.92 19.9K
14:18 3,367.00 3,367.22 3,366.05 3,366.40 28.1K
14:19 3,366.53 3,366.53 3,365.64 3,365.64 29.5K
14:20 3,365.73 3,365.81 3,365.02 3,365.72 17.4K
14:21 3,365.80 3,366.04 3,365.40 3,365.46 44.1K
14:22 3,365.46 3,365.94 3,365.46 3,365.46 9.6K
14:23 3,365.46 3,366.70 3,365.31 3,366.70 23.0K
14:24 3,366.58 3,366.58 3,366.19 3,366.46 27.2K
14:25 3,366.46 3,366.46 3,365.23 3,365.23 41.0K
14:26 3,365.20 3,365.20 3,363.90 3,364.16 274.2K
14:27 3,364.56 3,364.88 3,364.53 3,364.54 333.4K
14:28 3,364.54 3,364.88 3,364.40 3,364.40 16.9K
14:29 3,364.40 3,364.67 3,364.23 3,364.50 13.7K
14:30 3,364.53 3,365.29 3,364.53 3,365.29 22.2K
14:31 3,365.52 3,365.52 3,364.53 3,364.60 19.4K
14:32 3,364.81 3,365.11 3,362.51 3,362.55 76.0K
14:33 3,362.44 3,362.44 3,359.99 3,360.65 39.1K
14:34 3,360.42 3,360.92 3,360.28 3,360.83 21.0K
14:35 3,360.58 3,360.58 3,359.77 3,360.23 56.3K
14:36 3,360.11 3,361.07 3,360.11 3,361.13 23.4K
14:37 3,361.13 3,361.81 3,361.13 3,361.63 10.4K
14:38 3,361.79 3,361.85 3,361.72 3,361.80 12.2K
14:39 3,361.80 3,362.05 3,361.80 3,362.01 49.0K
14:40 3,362.01 3,362.31 3,361.81 3,362.07 23.4K
14:41 3,362.07 3,362.15 3,361.49 3,361.49 26.3K
14:42 3,361.49 3,361.73 3,361.49 3,361.54 11.0K
14:43 3,361.54 3,361.54 3,360.94 3,361.17 19.3K
14:44 3,361.29 3,361.38 3,361.07 3,361.15 12.0K
14:45 3,361.15 3,361.61 3,361.15 3,361.61 20.6K
14:46 3,361.61 3,361.99 3,361.50 3,361.99 31.5K
14:47 3,362.26 3,362.65 3,362.24 3,362.26 17.0K
14:48 3,362.49 3,362.49 3,361.31 3,361.61 52.8K
14:49 3,361.61 3,361.83 3,361.36 3,361.36 13.8K
14:50 3,361.36 3,361.67 3,361.01 3,361.46 54.1K
14:51 3,361.46 3,361.46 3,360.58 3,360.92 31.1K
14:52 3,360.98 3,361.61 3,360.98 3,361.11 31.5K
14:53 3,361.11 3,361.18 3,360.29 3,360.29 9.3K
14:54 3,360.29 3,360.56 3,359.90 3,360.06 25.4K
14:55 3,360.06 3,360.58 3,359.89 3,360.58 13.6K
14:56 3,360.70 3,362.24 3,360.70 3,362.24 65.3K
14:57 3,362.50 3,363.18 3,362.33 3,363.06 22.5K
14:58 3,362.75 3,363.15 3,362.42 3,363.03 21.5K
14:59 3,363.03 3,363.18 3,362.79 3,363.18 13.1K
15:00 3,363.33 3,363.33 3,361.31 3,361.31 36.2K
15:01 3,361.25 3,361.48 3,361.06 3,361.51 34.9K
15:02 3,361.29 3,361.45 3,361.07 3,361.27 35.8K
15:03 3,361.27 3,361.84 3,361.07 3,361.84 45.8K
15:04 3,361.80 3,361.80 3,361.18 3,361.18 19.8K
15:05 3,361.32 3,361.32 3,360.82 3,360.81 29.9K
15:06 3,360.81 3,360.89 3,360.17 3,360.21 25.1K
15:07 3,360.21 3,360.33 3,359.61 3,359.61 16.7K
15:08 3,359.77 3,360.76 3,359.50 3,360.76 65.6K
15:09 3,360.76 3,360.76 3,360.57 3,360.57 10.1K
15:10 3,360.65 3,361.86 3,360.65 3,361.86 33.0K
15:11 3,361.56 3,361.56 3,360.78 3,360.95 61.1K
15:12 3,361.02 3,361.02 3,360.48 3,360.57 23.7K
15:13 3,359.77 3,359.97 3,359.57 3,359.57 28.4K
15:14 3,359.43 3,359.83 3,359.43 3,359.83 57.1K
15:15 3,359.80 3,360.03 3,359.73 3,359.90 14.9K
15:16 3,359.90 3,360.25 3,359.90 3,360.25 13.3K
15:17 3,360.25 3,360.35 3,360.13 3,360.35 12.9K
15:18 3,360.29 3,360.71 3,360.22 3,360.71 42.7K
15:19 3,361.24 3,361.24 3,360.64 3,360.64 19.4K
15:20 3,360.81 3,361.81 3,360.72 3,361.81 29.8K
15:21 3,361.96 3,362.09 3,361.72 3,361.82 11.3K
15:22 3,361.82 3,362.02 3,361.62 3,361.67 32.4K
15:23 3,361.67 3,362.12 3,361.64 3,361.89 43.4K
15:24 3,361.97 3,362.27 3,361.97 3,362.11 49.5K
15:25 3,362.09 3,362.92 3,361.90 3,361.97 291.2K
15:26 3,361.97 3,361.97 3,360.89 3,361.38 65.7K
15:27 3,361.38 3,361.88 3,361.38 3,361.61 18.4K
15:28 3,361.18 3,361.56 3,361.18 3,361.58 17.7K
15:29 3,361.42 3,361.80 3,361.42 3,361.80 18.5K
15:30 3,361.65 3,363.37 3,361.65 3,363.15 58.9K
15:31 3,363.25 3,363.67 3,362.57 3,362.57 38.8K
15:32 3,362.68 3,363.51 3,362.68 3,363.12 28.7K
15:33 3,363.00 3,363.43 3,363.00 3,363.32 49.8K
15:34 3,363.38 3,363.96 3,363.23 3,363.94 24.9K
15:35 3,363.82 3,364.47 3,363.82 3,364.09 83.5K
15:36 3,364.09 3,364.09 3,363.69 3,363.97 45.1K
15:37 3,364.04 3,364.81 3,364.04 3,364.69 80.5K
15:38 3,365.13 3,365.13 3,364.74 3,364.75 42.4K
15:39 3,364.85 3,365.00 3,364.65 3,364.87 80.4K
15:40 3,364.87 3,365.14 3,364.52 3,364.71 67.0K
15:41 3,364.87 3,364.87 3,364.70 3,364.66 32.3K
15:42 3,364.83 3,364.98 3,364.47 3,364.92 49.2K
15:43 3,364.40 3,364.85 3,364.40 3,364.69 30.7K
15:44 3,364.69 3,365.27 3,364.54 3,365.15 51.0K
15:45 3,365.34 3,366.47 3,365.34 3,366.25 107.8K
15:46 3,366.17 3,367.01 3,366.14 3,366.86 83.5K
15:47 3,366.74 3,366.86 3,366.51 3,366.78 41.6K
15:48 3,366.78 3,366.94 3,366.40 3,366.73 34.3K
15:49 3,367.51 3,367.76 3,367.13 3,367.44 113.2K
15:50 3,367.44 3,367.48 3,365.00 3,365.64 184.6K
15:51 3,365.56 3,365.76 3,364.79 3,364.79 80.9K
15:52 3,365.85 3,366.48 3,365.23 3,365.76 143.2K
15:53 3,365.73 3,365.73 3,365.10 3,365.25 57.7K
15:54 3,365.41 3,367.10 3,365.10 3,366.94 403.5K
15:55 3,366.59 3,366.68 3,364.54 3,364.68 215.4K
15:56 3,364.51 3,365.13 3,364.19 3,364.19 181.9K
15:57 3,363.95 3,363.95 3,363.05 3,363.26 222.6K
15:58 3,363.38 3,363.38 3,361.71 3,361.71 227.9K
15:59 3,361.33 3,363.18 3,361.33 3,363.20 3,694.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし