DJ Railroads (DJUSRR)

DJUSRR
🏛️ アメリカ →
3,536.10
最終更新: 2025-09-30
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 3,425.59 3,445.34 3,425.59 3,445.34 169.1K
09:31 3,448.30 3,448.53 3,444.62 3,448.34 31.3K
09:32 3,444.38 3,447.87 3,444.38 3,447.88 23.6K
09:33 3,447.67 3,448.55 3,445.51 3,447.37 30.5K
09:34 3,447.37 3,447.37 3,441.96 3,442.02 29.3K
09:35 3,442.02 3,443.83 3,442.02 3,443.83 16.6K
09:36 3,443.83 3,445.02 3,443.51 3,444.61 71.8K
09:37 3,444.73 3,445.10 3,444.51 3,444.74 41.6K
09:38 3,444.74 3,448.48 3,444.74 3,447.11 284.1K
09:39 3,447.11 3,448.65 3,446.95 3,448.65 207.2K
09:40 3,449.14 3,455.63 3,449.14 3,455.63 206.7K
09:41 3,455.59 3,456.55 3,455.37 3,456.64 91.8K
09:42 3,456.28 3,459.08 3,455.31 3,455.30 71.0K
09:43 3,455.89 3,455.89 3,453.83 3,454.90 20.2K
09:44 3,454.78 3,456.27 3,454.12 3,455.30 18.2K
09:45 3,456.07 3,456.99 3,455.67 3,456.98 20.6K
09:46 3,456.69 3,456.82 3,454.79 3,454.79 36.8K
09:47 3,454.79 3,456.60 3,454.74 3,455.36 21.9K
09:48 3,455.39 3,456.34 3,454.49 3,455.75 32.4K
09:49 3,455.75 3,455.75 3,454.97 3,455.67 74.0K
09:50 3,456.00 3,456.00 3,453.64 3,454.27 66.7K
09:51 3,454.23 3,454.23 3,452.10 3,452.10 52.3K
09:52 3,452.22 3,453.12 3,452.22 3,452.97 20.0K
09:53 3,452.97 3,454.98 3,452.97 3,454.83 36.1K
09:54 3,454.93 3,455.11 3,454.63 3,454.63 25.3K
09:55 3,454.99 3,454.99 3,453.39 3,453.87 33.9K
09:56 3,453.87 3,456.29 3,453.87 3,456.29 23.5K
09:57 3,456.33 3,457.66 3,456.33 3,456.57 27.5K
09:58 3,455.61 3,455.94 3,453.92 3,454.25 18.3K
09:59 3,454.13 3,454.97 3,454.01 3,454.72 15.5K
10:00 3,454.94 3,465.80 3,454.94 3,465.60 155.6K
10:01 3,466.86 3,471.40 3,466.83 3,471.27 60.6K
10:02 3,472.38 3,472.73 3,470.41 3,472.70 61.4K
10:03 3,472.07 3,472.53 3,470.29 3,470.48 42.7K
10:04 3,471.33 3,473.92 3,471.33 3,473.79 26.0K
10:05 3,473.97 3,477.85 3,473.59 3,477.53 107.4K
10:06 3,477.52 3,479.59 3,475.91 3,475.91 72.4K
10:07 3,477.11 3,478.23 3,474.12 3,477.27 50.4K
10:08 3,477.99 3,482.87 3,477.99 3,482.38 186.6K
10:09 3,483.07 3,484.68 3,483.07 3,484.50 252.4K
10:10 3,484.50 3,490.88 3,484.50 3,490.88 45.8K
10:11 3,490.88 3,493.25 3,487.35 3,487.35 54.2K
10:12 3,486.41 3,486.50 3,484.98 3,486.07 34.9K
10:13 3,485.95 3,487.30 3,485.14 3,485.77 117.9K
10:14 3,486.53 3,490.90 3,486.53 3,490.90 80.9K
10:15 3,490.28 3,494.54 3,490.28 3,494.54 54.7K
10:16 3,494.37 3,494.37 3,492.24 3,493.06 33.7K
10:17 3,493.30 3,493.60 3,489.61 3,492.67 193.2K
10:18 3,493.21 3,494.07 3,490.87 3,491.14 152.2K
10:19 3,491.02 3,492.51 3,490.79 3,491.05 334.7K
10:20 3,490.63 3,493.05 3,490.63 3,493.05 206.6K
10:21 3,492.23 3,495.29 3,492.23 3,494.72 341.0K
10:22 3,494.72 3,494.98 3,493.74 3,494.78 138.1K
10:23 3,495.61 3,497.38 3,495.61 3,496.04 199.5K
10:24 3,496.04 3,496.93 3,494.95 3,496.93 681.4K
10:25 3,496.93 3,498.80 3,496.93 3,498.73 371.9K
10:26 3,497.43 3,499.19 3,495.87 3,498.60 68.3K
10:27 3,498.60 3,498.60 3,495.11 3,495.11 616.9K
10:28 3,495.11 3,497.63 3,493.32 3,494.70 67.1K
10:29 3,493.77 3,497.36 3,493.77 3,495.12 168.0K
10:30 3,495.36 3,500.56 3,495.36 3,498.28 128.8K
10:31 3,498.29 3,498.29 3,495.18 3,497.48 302.5K
10:32 3,497.72 3,501.33 3,497.72 3,500.61 59.7K
10:33 3,500.88 3,501.97 3,500.16 3,501.85 796.4K
10:34 3,501.97 3,502.21 3,500.57 3,501.23 252.2K
10:35 3,500.86 3,501.92 3,499.11 3,501.92 281.5K
10:36 3,501.99 3,502.17 3,500.77 3,501.56 569.8K
10:37 3,501.92 3,503.72 3,501.83 3,503.60 82.3K
10:38 3,504.08 3,504.08 3,502.33 3,502.57 105.2K
10:39 3,503.50 3,506.93 3,503.06 3,506.93 120.8K
10:40 3,506.68 3,506.93 3,503.80 3,504.23 89.0K
10:41 3,504.11 3,504.76 3,503.11 3,503.11 76.7K
10:42 3,503.35 3,503.35 3,499.93 3,500.13 58.7K
10:43 3,500.91 3,502.81 3,499.01 3,502.66 46.5K
10:44 3,503.02 3,503.98 3,501.84 3,503.98 34.9K
10:45 3,504.61 3,505.77 3,504.00 3,505.61 33.4K
10:46 3,505.48 3,506.15 3,502.05 3,503.22 103.2K
10:47 3,502.97 3,504.34 3,502.04 3,502.24 134.1K
10:48 3,502.24 3,503.33 3,501.52 3,503.33 173.5K
10:49 3,502.70 3,502.70 3,501.37 3,501.68 407.8K
10:50 3,501.20 3,502.48 3,500.28 3,502.48 554.7K
10:51 3,502.21 3,502.21 3,499.54 3,500.27 54.1K
10:52 3,499.97 3,502.53 3,499.48 3,502.22 48.1K
10:53 3,502.22 3,505.40 3,502.22 3,505.35 38.2K
10:54 3,505.36 3,505.97 3,505.34 3,505.97 19.8K
10:55 3,505.97 3,506.80 3,505.86 3,506.49 48.8K
10:56 3,507.98 3,509.38 3,507.87 3,508.64 215.0K
10:57 3,508.80 3,509.35 3,508.60 3,508.58 68.4K
10:58 3,508.62 3,508.86 3,505.53 3,505.96 44.1K
10:59 3,505.96 3,506.10 3,503.53 3,503.53 37.0K
11:00 3,503.65 3,504.44 3,493.97 3,495.92 305.6K
11:01 3,495.80 3,495.80 3,469.45 3,469.45 1,523.4K
11:02 3,467.31 3,467.31 3,386.87 3,386.87 3,041.6K
11:03 3,395.40 3,403.57 3,352.89 3,359.28 2,196.1K
11:04 3,355.10 3,355.10 3,325.16 3,325.20 2,145.9K
11:05 3,314.50 3,331.75 3,300.78 3,311.80 1,788.4K
11:06 3,321.48 3,356.09 3,321.48 3,356.09 1,164.8K
11:07 3,361.29 3,373.57 3,354.17 3,373.57 675.4K
11:08 3,370.99 3,378.66 3,368.50 3,377.46 655.9K
11:09 3,382.20 3,386.22 3,377.29 3,383.43 1,019.9K
11:10 3,383.43 3,386.90 3,380.03 3,384.93 756.7K
11:11 3,384.97 3,384.97 3,353.82 3,367.08 1,287.9K
11:12 3,366.67 3,369.99 3,348.41 3,348.41 845.7K
11:13 3,347.61 3,352.16 3,345.90 3,348.22 976.1K
11:14 3,348.60 3,363.60 3,348.60 3,363.60 804.6K
11:15 3,364.98 3,375.80 3,362.56 3,375.80 452.4K
11:16 3,376.87 3,386.82 3,374.17 3,386.82 312.6K
11:17 3,391.75 3,403.40 3,391.13 3,396.72 280.6K
11:18 3,398.30 3,403.04 3,397.19 3,399.26 365.4K
11:19 3,399.85 3,401.32 3,390.88 3,390.88 545.2K
11:20 3,391.59 3,410.79 3,390.14 3,410.79 737.4K
11:21 3,411.66 3,413.01 3,407.29 3,410.38 501.4K
11:22 3,411.47 3,418.09 3,410.99 3,416.83 365.5K
11:23 3,415.26 3,415.26 3,406.10 3,409.06 350.2K
11:24 3,408.34 3,408.34 3,394.52 3,394.62 287.9K
11:25 3,394.15 3,394.52 3,392.63 3,394.52 437.5K
11:26 3,393.83 3,396.33 3,390.16 3,395.23 399.8K
11:27 3,395.35 3,405.27 3,394.21 3,405.27 197.7K
11:28 3,403.58 3,406.10 3,400.57 3,401.44 177.3K
11:29 3,401.99 3,404.19 3,401.89 3,403.26 174.8K
11:30 3,404.45 3,410.13 3,404.45 3,409.40 145.9K
11:31 3,408.36 3,410.50 3,407.93 3,409.03 134.7K
11:32 3,410.32 3,413.10 3,408.66 3,410.84 232.3K
11:33 3,409.47 3,409.76 3,397.52 3,397.52 192.3K
11:34 3,397.88 3,397.88 3,389.42 3,391.13 511.3K
11:35 3,391.03 3,391.03 3,381.79 3,384.26 253.5K
11:36 3,383.35 3,385.90 3,379.89 3,379.89 95.8K
11:37 3,377.85 3,380.92 3,375.67 3,376.06 249.2K
11:38 3,377.07 3,388.05 3,377.03 3,387.47 251.4K
11:39 3,390.00 3,391.81 3,389.52 3,390.42 87.2K
11:40 3,390.71 3,395.38 3,390.71 3,395.38 160.1K
11:41 3,395.86 3,396.59 3,395.47 3,396.59 68.1K
11:42 3,395.79 3,401.43 3,395.79 3,397.65 189.9K
11:43 3,397.91 3,401.78 3,397.34 3,400.78 138.4K
11:44 3,400.12 3,402.18 3,398.89 3,401.00 111.2K
11:45 3,401.76 3,406.72 3,401.76 3,406.72 105.2K
11:46 3,406.47 3,406.47 3,403.94 3,404.03 166.5K
11:47 3,403.51 3,404.16 3,400.93 3,404.16 132.6K
11:48 3,402.21 3,402.88 3,397.74 3,399.99 1,142.6K
11:49 3,399.99 3,399.99 3,390.89 3,394.20 172.4K
11:50 3,393.91 3,397.81 3,392.95 3,397.81 129.8K
11:51 3,397.69 3,398.35 3,396.98 3,397.39 125.8K
11:52 3,396.87 3,396.87 3,394.41 3,395.90 79.3K
11:53 3,397.28 3,397.28 3,390.36 3,392.62 131.8K
11:54 3,392.32 3,392.93 3,390.90 3,391.32 152.3K
11:55 3,390.53 3,390.53 3,384.89 3,384.89 180.0K
11:56 3,384.77 3,384.77 3,381.56 3,382.89 192.1K
11:57 3,382.65 3,384.44 3,381.67 3,382.08 364.5K
11:58 3,382.69 3,387.07 3,382.69 3,384.44 78.4K
11:59 3,384.56 3,385.88 3,384.13 3,384.49 75.8K
12:00 3,386.44 3,387.99 3,382.41 3,383.40 162.7K
12:01 3,383.28 3,386.09 3,383.28 3,385.29 158.0K
12:02 3,384.16 3,384.76 3,381.45 3,382.47 166.4K
12:03 3,382.57 3,386.99 3,381.80 3,385.87 119.8K
12:04 3,385.75 3,393.12 3,385.75 3,392.81 66.6K
12:05 3,392.69 3,395.97 3,392.69 3,395.37 100.1K
12:06 3,395.38 3,396.34 3,394.14 3,394.53 90.0K
12:07 3,394.67 3,396.45 3,393.56 3,394.87 99.5K
12:08 3,394.99 3,396.11 3,394.01 3,394.01 148.6K
12:09 3,394.13 3,397.86 3,394.01 3,397.50 77.4K
12:10 3,397.14 3,397.14 3,393.70 3,393.70 108.4K
12:11 3,393.67 3,393.67 3,391.06 3,392.65 83.5K
12:12 3,391.88 3,394.02 3,391.88 3,393.38 90.9K
12:13 3,392.61 3,397.75 3,392.61 3,396.65 60.7K
12:14 3,397.11 3,397.11 3,394.48 3,395.48 98.9K
12:15 3,393.84 3,396.54 3,392.51 3,395.09 42.2K
12:16 3,395.13 3,397.04 3,395.13 3,397.04 71.8K
12:17 3,397.69 3,397.81 3,392.87 3,392.87 146.5K
12:18 3,393.14 3,394.12 3,391.69 3,391.81 59.7K
12:19 3,391.81 3,393.63 3,391.02 3,393.34 202.6K
12:20 3,393.68 3,395.51 3,393.68 3,395.44 164.6K
12:21 3,395.56 3,398.38 3,395.32 3,398.01 239.8K
12:22 3,398.21 3,399.33 3,397.83 3,397.83 75.6K
12:23 3,396.66 3,396.66 3,395.84 3,395.98 1,061.4K
12:24 3,398.15 3,399.24 3,396.33 3,396.91 65.6K
12:25 3,396.79 3,397.15 3,393.40 3,394.84 52.3K
12:26 3,394.33 3,395.20 3,393.89 3,394.21 84.8K
12:27 3,393.10 3,395.17 3,393.10 3,395.08 40.9K
12:28 3,394.72 3,397.43 3,394.15 3,397.12 107.0K
12:29 3,397.01 3,398.36 3,395.97 3,396.09 45.8K
12:30 3,396.09 3,396.85 3,393.31 3,394.41 199.9K
12:31 3,394.53 3,395.28 3,392.92 3,393.84 34.9K
12:32 3,393.80 3,397.08 3,393.80 3,395.75 40.6K
12:33 3,395.63 3,395.63 3,394.25 3,394.25 43.9K
12:34 3,394.37 3,396.32 3,393.54 3,395.38 73.7K
12:35 3,395.38 3,399.39 3,394.79 3,399.25 189.3K
12:36 3,399.25 3,405.63 3,399.09 3,405.63 128.9K
12:37 3,405.21 3,407.90 3,405.21 3,406.27 191.2K
12:38 3,406.27 3,406.27 3,403.57 3,405.29 58.0K
12:39 3,405.17 3,408.94 3,404.95 3,408.46 235.7K
12:40 3,408.34 3,408.82 3,406.21 3,407.53 78.7K
12:41 3,406.87 3,407.40 3,406.68 3,406.92 85.9K
12:42 3,406.92 3,408.39 3,405.72 3,405.72 35.3K
12:43 3,405.14 3,406.14 3,404.12 3,405.56 162.5K
12:44 3,405.32 3,405.32 3,403.11 3,403.73 74.6K
12:45 3,403.73 3,404.29 3,403.61 3,404.29 69.6K
12:46 3,404.27 3,404.27 3,401.27 3,403.04 101.9K
12:47 3,403.04 3,404.12 3,401.83 3,401.81 50.5K
12:48 3,401.51 3,402.33 3,399.39 3,402.33 74.6K
12:49 3,401.72 3,401.72 3,400.24 3,401.17 47.3K
12:50 3,401.37 3,401.58 3,397.43 3,397.43 119.6K
12:51 3,396.56 3,396.83 3,395.23 3,395.23 151.8K
12:52 3,394.83 3,396.63 3,394.83 3,396.01 191.4K
12:53 3,396.13 3,397.10 3,396.01 3,396.71 28.4K
12:54 3,396.59 3,396.59 3,396.17 3,396.45 38.5K
12:55 3,396.57 3,398.47 3,396.45 3,398.06 69.2K
12:56 3,398.06 3,398.06 3,395.32 3,395.44 114.5K
12:57 3,395.69 3,397.27 3,395.46 3,397.27 159.6K
12:58 3,396.58 3,402.21 3,396.58 3,402.21 442.3K
12:59 3,402.10 3,402.57 3,401.81 3,402.05 281.8K
13:00 3,403.15 3,409.13 3,402.78 3,409.13 1,413.7K
13:01 3,409.37 3,413.97 3,408.61 3,413.38 350.3K
13:02 3,413.51 3,415.19 3,413.14 3,415.15 89.6K
13:03 3,414.99 3,415.15 3,411.74 3,412.13 73.5K
13:04 3,412.13 3,412.25 3,409.23 3,410.47 55.6K
13:05 3,410.47 3,411.33 3,409.83 3,409.83 40.2K
13:06 3,409.76 3,410.08 3,409.20 3,409.84 21.2K
13:07 3,412.03 3,412.97 3,411.74 3,412.22 44.1K
13:08 3,411.76 3,411.95 3,410.74 3,410.74 40.0K
13:09 3,409.60 3,411.27 3,409.60 3,410.87 52.3K
13:10 3,410.38 3,413.34 3,410.38 3,412.63 91.1K
13:11 3,412.53 3,413.01 3,410.61 3,411.04 70.9K
13:12 3,411.13 3,414.21 3,410.87 3,413.28 52.9K
13:13 3,413.40 3,414.15 3,412.71 3,412.95 67.9K
13:14 3,413.07 3,416.18 3,413.07 3,415.00 48.1K
13:15 3,415.00 3,415.00 3,410.98 3,412.16 40.5K
13:16 3,411.50 3,411.50 3,409.43 3,409.43 11.5K
13:17 3,409.43 3,410.56 3,408.50 3,410.37 65.0K
13:18 3,410.25 3,410.25 3,407.19 3,407.64 79.3K
13:19 3,407.52 3,407.99 3,405.92 3,405.92 86.3K
13:20 3,405.44 3,405.90 3,405.44 3,405.88 28.3K
13:21 3,405.89 3,405.89 3,405.42 3,405.51 20.0K
13:22 3,405.52 3,405.52 3,402.26 3,402.26 56.7K
13:23 3,402.80 3,404.96 3,402.64 3,404.87 53.9K
13:24 3,404.99 3,404.99 3,403.48 3,404.03 30.4K
13:25 3,404.66 3,404.79 3,404.18 3,404.33 35.2K
13:26 3,404.22 3,405.36 3,404.22 3,404.82 39.2K
13:27 3,404.69 3,407.75 3,404.33 3,407.75 13.8K
13:28 3,407.58 3,408.21 3,407.24 3,408.02 25.0K
13:29 3,408.09 3,408.63 3,405.67 3,405.67 48.5K
13:30 3,407.77 3,409.03 3,407.21 3,407.21 52.3K
13:31 3,408.77 3,408.77 3,407.52 3,407.64 41.6K
13:32 3,407.40 3,407.40 3,407.12 3,407.32 22.2K
13:33 3,407.28 3,408.48 3,407.16 3,408.05 44.0K
13:34 3,408.17 3,408.46 3,407.81 3,407.90 43.1K
13:35 3,407.90 3,408.67 3,407.11 3,407.26 95.5K
13:36 3,407.26 3,408.76 3,407.26 3,408.17 119.6K
13:37 3,408.03 3,408.13 3,406.77 3,407.43 34.9K
13:38 3,406.92 3,407.68 3,406.60 3,407.20 34.4K
13:39 3,406.98 3,407.79 3,406.70 3,407.79 28.9K
13:40 3,408.47 3,408.84 3,405.78 3,405.78 85.5K
13:41 3,405.78 3,406.89 3,405.78 3,406.64 25.3K
13:42 3,406.64 3,407.22 3,406.64 3,406.86 40.4K
13:43 3,406.86 3,408.37 3,406.37 3,408.13 96.9K
13:44 3,408.94 3,409.18 3,407.83 3,408.94 69.0K
13:45 3,409.06 3,409.91 3,408.17 3,409.47 101.3K
13:46 3,409.24 3,409.24 3,408.03 3,408.26 34.5K
13:47 3,408.26 3,409.40 3,407.93 3,408.11 85.7K
13:48 3,408.29 3,408.71 3,407.93 3,408.71 101.6K
13:49 3,408.71 3,409.57 3,407.85 3,408.15 539.7K
13:50 3,408.19 3,408.31 3,404.08 3,404.42 151.8K
13:51 3,404.29 3,404.42 3,403.17 3,403.51 46.0K
13:52 3,403.63 3,403.63 3,401.02 3,401.35 73.6K
13:53 3,399.61 3,401.05 3,399.61 3,400.81 191.7K
13:54 3,401.60 3,401.86 3,400.36 3,401.86 57.2K
13:55 3,401.90 3,403.59 3,401.79 3,403.59 143.0K
13:56 3,403.20 3,403.54 3,403.01 3,403.54 37.5K
13:57 3,403.54 3,403.54 3,398.97 3,398.96 131.0K
13:58 3,399.08 3,399.86 3,398.91 3,399.86 45.6K
13:59 3,398.76 3,398.76 3,396.29 3,396.29 126.4K
14:00 3,396.29 3,397.83 3,396.09 3,397.83 92.8K
14:01 3,397.55 3,398.29 3,396.43 3,396.43 92.1K
14:02 3,395.57 3,396.10 3,394.48 3,395.10 69.5K
14:03 3,395.11 3,398.50 3,395.11 3,397.62 64.1K
14:04 3,397.62 3,397.62 3,397.04 3,397.63 128.9K
14:05 3,398.34 3,398.84 3,396.85 3,396.85 84.5K
14:06 3,397.84 3,398.79 3,396.43 3,397.25 64.3K
14:07 3,396.88 3,396.88 3,396.34 3,396.72 48.0K
14:08 3,396.68 3,397.91 3,396.68 3,397.87 98.2K
14:09 3,397.72 3,398.96 3,397.54 3,397.99 69.9K
14:10 3,397.78 3,398.75 3,397.70 3,398.73 62.7K
14:11 3,398.73 3,399.82 3,398.62 3,398.88 79.6K
14:12 3,398.97 3,400.05 3,398.71 3,400.05 63.6K
14:13 3,400.28 3,403.08 3,400.28 3,403.08 137.6K
14:14 3,403.08 3,405.35 3,403.08 3,405.35 75.3K
14:15 3,405.47 3,406.91 3,404.89 3,404.89 77.6K
14:16 3,405.40 3,405.40 3,405.04 3,405.24 57.1K
14:17 3,405.16 3,405.33 3,403.45 3,403.68 38.7K
14:18 3,403.32 3,403.32 3,398.87 3,398.87 53.0K
14:19 3,398.95 3,400.50 3,398.72 3,400.44 47.3K
14:20 3,400.44 3,400.78 3,399.91 3,399.91 130.5K
14:21 3,399.91 3,401.09 3,398.52 3,398.52 60.0K
14:22 3,398.72 3,400.44 3,398.72 3,400.19 62.6K
14:23 3,399.96 3,399.96 3,399.21 3,399.70 101.2K
14:24 3,399.95 3,400.14 3,398.46 3,398.46 63.4K
14:25 3,398.86 3,399.36 3,398.70 3,399.36 132.6K
14:26 3,399.36 3,399.36 3,397.98 3,398.04 78.6K
14:27 3,398.04 3,400.72 3,398.04 3,399.30 58.2K
14:28 3,398.82 3,398.95 3,398.53 3,398.80 112.8K
14:29 3,399.03 3,399.15 3,397.63 3,397.89 41.4K
14:30 3,398.24 3,398.36 3,397.83 3,397.97 63.9K
14:31 3,398.09 3,398.76 3,397.86 3,397.88 129.7K
14:32 3,397.42 3,397.42 3,395.06 3,395.57 24.0K
14:33 3,395.57 3,398.59 3,395.57 3,398.59 23.7K
14:34 3,398.71 3,398.71 3,398.15 3,398.40 28.0K
14:35 3,397.35 3,398.30 3,397.17 3,398.06 57.9K
14:36 3,397.01 3,397.61 3,397.01 3,397.37 36.7K
14:37 3,396.91 3,397.06 3,393.91 3,394.22 59.3K
14:38 3,394.67 3,394.67 3,391.69 3,392.37 47.4K
14:39 3,392.37 3,394.95 3,392.37 3,394.71 185.3K
14:40 3,394.86 3,396.40 3,394.50 3,396.40 273.3K
14:41 3,396.28 3,396.28 3,395.15 3,395.27 43.4K
14:42 3,394.38 3,395.90 3,393.90 3,394.25 47.4K
14:43 3,394.37 3,394.37 3,392.96 3,393.42 27.0K
14:44 3,393.36 3,393.36 3,389.72 3,391.07 39.4K
14:45 3,391.07 3,393.53 3,390.88 3,393.02 379.3K
14:46 3,393.02 3,394.58 3,392.80 3,394.58 88.7K
14:47 3,395.24 3,395.27 3,394.31 3,394.32 55.9K
14:48 3,394.56 3,395.33 3,394.56 3,394.90 21.2K
14:49 3,394.90 3,396.17 3,394.90 3,396.17 15.2K
14:50 3,395.87 3,397.51 3,395.87 3,396.89 97.7K
14:51 3,396.86 3,396.86 3,396.00 3,396.67 49.1K
14:52 3,397.06 3,397.65 3,396.86 3,397.44 42.3K
14:53 3,397.56 3,399.80 3,397.56 3,399.72 82.5K
14:54 3,399.84 3,399.84 3,398.63 3,398.87 25.5K
14:55 3,398.99 3,399.48 3,398.99 3,399.27 56.0K
14:56 3,399.27 3,400.21 3,398.39 3,399.77 297.0K
14:57 3,399.43 3,400.44 3,398.14 3,398.85 97.6K
14:58 3,399.04 3,401.23 3,399.04 3,400.81 58.1K
14:59 3,400.81 3,401.80 3,400.69 3,401.80 19.6K
15:00 3,401.85 3,402.54 3,400.32 3,400.57 117.7K
15:01 3,400.44 3,404.86 3,400.44 3,403.33 155.2K
15:02 3,403.33 3,403.33 3,402.03 3,402.64 207.6K
15:03 3,402.64 3,402.88 3,401.32 3,402.28 334.2K
15:04 3,402.28 3,402.28 3,399.98 3,401.00 167.4K
15:05 3,400.48 3,401.76 3,400.48 3,401.76 84.0K
15:06 3,401.73 3,401.97 3,398.99 3,398.99 76.8K
15:07 3,398.74 3,399.39 3,398.00 3,399.39 45.8K
15:08 3,398.80 3,398.99 3,398.80 3,398.85 33.3K
15:09 3,398.85 3,399.89 3,398.26 3,398.81 135.7K
15:10 3,398.81 3,399.68 3,398.81 3,399.68 29.5K
15:11 3,399.35 3,399.47 3,397.24 3,397.35 39.5K
15:12 3,398.06 3,398.52 3,397.94 3,398.05 65.1K
15:13 3,397.93 3,399.23 3,397.93 3,399.08 57.9K
15:14 3,399.08 3,400.03 3,395.65 3,398.10 1,732.9K
15:15 3,399.66 3,401.03 3,399.29 3,400.52 169.7K
15:16 3,400.89 3,401.45 3,400.53 3,400.93 170.0K
15:17 3,400.79 3,400.79 3,398.81 3,400.33 129.8K
15:18 3,400.93 3,402.75 3,400.93 3,402.75 116.1K
15:19 3,403.37 3,403.37 3,401.91 3,401.92 82.2K
15:20 3,402.04 3,404.07 3,401.76 3,403.08 3,484.9K
15:21 3,402.81 3,402.81 3,399.98 3,399.98 71.8K
15:22 3,399.69 3,400.75 3,399.59 3,399.86 105.5K
15:23 3,399.90 3,403.37 3,399.90 3,403.18 85.8K
15:24 3,403.81 3,403.81 3,402.80 3,402.96 73.8K
15:25 3,403.45 3,404.05 3,402.23 3,402.23 134.5K
15:26 3,402.02 3,402.69 3,402.02 3,402.39 58.1K
15:27 3,401.91 3,402.46 3,401.91 3,402.00 60.0K
15:28 3,401.42 3,401.83 3,400.26 3,401.65 132.1K
15:29 3,401.54 3,402.40 3,400.61 3,402.40 67.4K
15:30 3,402.32 3,403.12 3,402.13 3,402.93 86.8K
15:31 3,402.80 3,407.66 3,402.68 3,407.66 253.0K
15:32 3,408.37 3,409.12 3,408.13 3,408.88 239.1K
15:33 3,408.76 3,409.96 3,408.45 3,409.96 446.3K
15:34 3,409.70 3,409.70 3,406.68 3,407.57 795.4K
15:35 3,407.45 3,408.06 3,407.38 3,407.38 234.9K
15:36 3,407.26 3,407.26 3,406.27 3,406.27 190.9K
15:37 3,406.98 3,408.61 3,406.65 3,408.61 169.3K
15:38 3,407.92 3,408.15 3,407.39 3,408.15 169.9K
15:39 3,408.42 3,408.45 3,404.45 3,404.45 110.7K
15:40 3,404.62 3,406.17 3,404.31 3,405.72 114.7K
15:41 3,405.42 3,405.42 3,402.47 3,403.62 81.4K
15:42 3,404.12 3,404.80 3,403.85 3,403.94 177.8K
15:43 3,404.23 3,404.23 3,402.03 3,402.05 67.0K
15:44 3,402.05 3,402.45 3,402.05 3,402.38 68.8K
15:45 3,402.33 3,403.17 3,401.85 3,403.17 178.4K
15:46 3,403.07 3,403.07 3,402.10 3,402.27 77.7K
15:47 3,402.07 3,402.48 3,401.65 3,401.68 72.8K
15:48 3,402.09 3,402.84 3,401.07 3,402.61 200.1K
15:49 3,402.61 3,402.69 3,401.54 3,401.54 223.5K
15:50 3,402.35 3,403.69 3,401.82 3,403.55 243.7K
15:51 3,401.97 3,402.92 3,400.16 3,401.84 401.3K
15:52 3,401.36 3,401.86 3,400.10 3,400.97 198.9K
15:53 3,400.62 3,400.87 3,400.18 3,400.71 228.1K
15:54 3,400.63 3,401.22 3,400.63 3,400.78 902.9K
15:55 3,401.52 3,401.65 3,399.93 3,400.14 463.6K
15:56 3,400.48 3,400.48 3,398.68 3,399.07 440.0K
15:57 3,398.77 3,398.77 3,397.74 3,398.01 1,072.3K
15:58 3,397.96 3,398.92 3,397.60 3,397.75 581.9K
15:59 3,397.81 3,402.66 3,397.81 3,402.70 13,447.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし