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 3,406.41 3,417.15 3,406.41 3,407.95 3,075.6K
09:31 3,408.16 3,408.16 3,403.24 3,405.84 137.4K
09:32 3,406.21 3,409.71 3,396.83 3,396.83 162.3K
09:33 3,398.34 3,403.00 3,398.34 3,402.88 111.7K
09:34 3,401.18 3,406.86 3,401.18 3,404.93 74.7K
09:35 3,406.10 3,406.19 3,400.71 3,406.19 143.0K
09:36 3,405.47 3,405.47 3,400.69 3,400.92 112.2K
09:37 3,400.35 3,400.35 3,395.45 3,400.03 116.8K
09:38 3,399.36 3,403.12 3,399.12 3,400.00 163.0K
09:39 3,398.89 3,399.99 3,398.09 3,398.09 93.6K
09:40 3,398.45 3,399.89 3,398.45 3,399.47 115.5K
09:41 3,400.97 3,400.97 3,398.59 3,398.68 59.2K
09:42 3,399.00 3,400.62 3,398.34 3,400.46 57.8K
09:43 3,400.21 3,401.50 3,397.85 3,401.24 86.3K
09:44 3,401.32 3,409.04 3,391.48 3,391.48 1,637.2K
09:45 3,389.00 3,397.61 3,387.81 3,397.61 1,051.7K
09:46 3,394.87 3,394.87 3,390.91 3,392.15 521.1K
09:47 3,392.75 3,394.87 3,385.08 3,386.89 318.7K
09:48 3,386.78 3,389.96 3,386.78 3,387.58 146.2K
09:49 3,388.53 3,388.53 3,384.27 3,385.47 132.8K
09:50 3,384.99 3,385.47 3,380.79 3,383.09 197.6K
09:51 3,382.85 3,386.85 3,382.85 3,383.86 99.2K
09:52 3,383.49 3,385.09 3,382.42 3,384.85 142.7K
09:53 3,385.03 3,385.03 3,377.28 3,377.76 189.2K
09:54 3,377.92 3,377.92 3,374.50 3,374.66 91.4K
09:55 3,375.29 3,380.33 3,375.22 3,379.97 171.9K
09:56 3,379.85 3,381.98 3,379.85 3,380.55 77.2K
09:57 3,379.83 3,383.81 3,379.83 3,383.28 89.0K
09:58 3,382.98 3,383.35 3,380.90 3,380.90 39.9K
09:59 3,380.43 3,382.72 3,380.31 3,382.52 77.5K
10:00 3,383.00 3,383.00 3,378.74 3,378.83 98.1K
10:01 3,378.96 3,381.45 3,378.02 3,378.66 39.6K
10:02 3,378.53 3,380.71 3,378.53 3,380.34 43.7K
10:03 3,380.29 3,380.29 3,376.50 3,376.96 98.6K
10:04 3,378.21 3,378.21 3,373.02 3,373.02 254.6K
10:05 3,372.88 3,373.27 3,370.67 3,371.61 85.3K
10:06 3,371.25 3,371.72 3,369.69 3,371.72 200.5K
10:07 3,371.60 3,372.10 3,370.42 3,371.69 147.5K
10:08 3,371.93 3,371.93 3,367.69 3,368.24 88.8K
10:09 3,367.02 3,368.78 3,367.02 3,367.36 106.8K
10:10 3,367.63 3,367.63 3,361.84 3,361.91 132.4K
10:11 3,361.79 3,364.22 3,359.26 3,359.50 124.0K
10:12 3,359.42 3,360.93 3,357.29 3,360.93 164.1K
10:13 3,361.12 3,361.46 3,358.83 3,361.46 52.5K
10:14 3,361.01 3,362.16 3,360.06 3,360.06 107.0K
10:15 3,360.06 3,361.02 3,358.53 3,358.53 58.3K
10:16 3,357.66 3,360.23 3,357.66 3,360.23 74.4K
10:17 3,360.60 3,360.72 3,359.13 3,360.11 96.0K
10:18 3,359.64 3,359.64 3,358.37 3,358.37 78.5K
10:19 3,358.87 3,363.85 3,358.87 3,363.60 102.3K
10:20 3,363.34 3,364.03 3,361.95 3,362.84 38.7K
10:21 3,362.41 3,362.86 3,361.41 3,361.93 63.3K
10:22 3,361.93 3,362.09 3,359.55 3,359.73 76.8K
10:23 3,360.74 3,361.65 3,358.23 3,358.23 299.0K
10:24 3,358.39 3,358.39 3,357.11 3,357.29 60.2K
10:25 3,357.17 3,358.14 3,356.19 3,356.52 57.8K
10:26 3,356.52 3,358.57 3,356.52 3,358.57 109.6K
10:27 3,358.45 3,358.45 3,356.02 3,357.09 34.1K
10:28 3,357.21 3,360.40 3,356.78 3,360.40 108.3K
10:29 3,360.40 3,360.52 3,357.89 3,357.93 44.6K
10:30 3,357.93 3,358.78 3,357.11 3,357.11 118.5K
10:31 3,356.83 3,356.83 3,354.95 3,355.22 113.8K
10:32 3,354.19 3,354.34 3,351.40 3,354.34 126.0K
10:33 3,354.69 3,354.69 3,353.89 3,354.21 58.1K
10:34 3,353.72 3,353.72 3,350.79 3,351.27 51.5K
10:35 3,351.54 3,353.01 3,350.10 3,350.87 75.2K
10:36 3,351.12 3,352.74 3,351.00 3,351.64 174.6K
10:37 3,351.40 3,352.20 3,350.84 3,351.42 72.5K
10:38 3,351.30 3,351.96 3,351.02 3,351.63 56.7K
10:39 3,351.56 3,352.22 3,349.18 3,350.78 38.4K
10:40 3,350.67 3,351.76 3,350.67 3,350.93 37.5K
10:41 3,350.82 3,351.46 3,350.02 3,350.78 30.8K
10:42 3,351.02 3,351.57 3,349.29 3,350.10 40.6K
10:43 3,350.50 3,351.18 3,350.50 3,350.46 40.9K
10:44 3,350.46 3,355.22 3,350.13 3,355.22 114.4K
10:45 3,355.22 3,355.56 3,354.46 3,354.76 55.9K
10:46 3,354.69 3,354.94 3,353.77 3,354.00 55.5K
10:47 3,352.76 3,354.12 3,352.10 3,354.12 63.6K
10:48 3,354.12 3,355.16 3,354.04 3,355.16 130.0K
10:49 3,355.52 3,355.64 3,353.88 3,354.23 44.5K
10:50 3,354.86 3,356.85 3,354.84 3,356.85 158.5K
10:51 3,356.85 3,357.61 3,355.34 3,357.49 241.4K
10:52 3,357.61 3,358.54 3,356.48 3,358.54 54.2K
10:53 3,358.42 3,360.21 3,358.42 3,360.21 107.0K
10:54 3,360.21 3,363.05 3,360.21 3,363.05 82.8K
10:55 3,363.53 3,364.37 3,362.91 3,364.37 45.3K
10:56 3,364.52 3,364.93 3,364.19 3,364.17 26.4K
10:57 3,364.21 3,364.45 3,363.79 3,364.31 48.6K
10:58 3,364.28 3,364.61 3,363.91 3,364.09 75.8K
10:59 3,363.97 3,364.55 3,363.35 3,363.98 85.9K
11:00 3,364.23 3,365.07 3,361.51 3,362.03 88.8K
11:01 3,362.03 3,362.59 3,361.83 3,361.83 41.0K
11:02 3,361.95 3,362.19 3,361.80 3,361.80 46.4K
11:03 3,360.55 3,360.55 3,358.72 3,359.21 65.8K
11:04 3,359.21 3,359.66 3,358.29 3,359.66 43.1K
11:05 3,359.66 3,360.97 3,359.66 3,360.31 65.8K
11:06 3,360.43 3,361.03 3,360.23 3,360.38 40.5K
11:07 3,360.37 3,361.55 3,360.32 3,361.22 79.0K
11:08 3,361.22 3,362.34 3,361.22 3,362.23 126.0K
11:09 3,362.23 3,362.34 3,360.14 3,362.18 82.0K
11:10 3,362.22 3,362.46 3,361.40 3,361.82 42.4K
11:11 3,360.81 3,361.74 3,360.65 3,361.01 85.9K
11:12 3,361.25 3,362.84 3,361.25 3,361.52 56.2K
11:13 3,361.52 3,363.00 3,360.96 3,363.00 51.3K
11:14 3,363.07 3,363.07 3,362.55 3,362.87 46.9K
11:15 3,363.20 3,364.27 3,362.54 3,363.22 54.5K
11:16 3,363.10 3,363.46 3,363.10 3,363.31 39.3K
11:17 3,363.31 3,363.31 3,362.33 3,363.32 69.7K
11:18 3,362.94 3,364.06 3,362.94 3,363.69 44.8K
11:19 3,363.69 3,363.69 3,358.94 3,358.94 66.8K
11:20 3,358.79 3,358.79 3,357.91 3,358.46 36.4K
11:21 3,358.46 3,359.65 3,358.46 3,359.67 26.3K
11:22 3,359.67 3,359.67 3,358.11 3,358.11 41.1K
11:23 3,357.99 3,358.16 3,357.76 3,357.96 31.1K
11:24 3,357.96 3,358.20 3,357.72 3,357.72 64.6K
11:25 3,357.27 3,358.59 3,357.27 3,358.15 20.3K
11:26 3,356.05 3,357.07 3,356.00 3,357.07 39.9K
11:27 3,357.40 3,357.40 3,355.95 3,356.07 36.8K
11:28 3,356.19 3,356.50 3,355.47 3,355.99 45.6K
11:29 3,356.12 3,358.67 3,355.82 3,358.48 108.6K
11:30 3,358.60 3,358.60 3,356.14 3,356.14 53.8K
11:31 3,356.14 3,356.26 3,354.89 3,355.28 96.2K
11:32 3,355.48 3,356.10 3,355.48 3,355.92 31.8K
11:33 3,355.89 3,358.15 3,355.74 3,358.15 43.9K
11:34 3,358.58 3,359.90 3,358.58 3,359.43 18.5K
11:35 3,359.49 3,360.02 3,358.50 3,358.75 46.3K
11:36 3,358.42 3,358.86 3,358.22 3,358.32 34.2K
11:37 3,358.32 3,358.39 3,358.13 3,358.25 23.3K
11:38 3,358.46 3,358.58 3,357.34 3,357.34 53.4K
11:39 3,356.77 3,356.97 3,355.91 3,356.77 41.5K
11:40 3,356.77 3,356.94 3,356.55 3,356.69 61.1K
11:41 3,356.69 3,356.85 3,355.20 3,355.20 66.4K
11:42 3,355.44 3,355.86 3,355.24 3,355.29 47.9K
11:43 3,355.29 3,358.43 3,355.29 3,358.43 83.1K
11:44 3,358.43 3,358.67 3,356.73 3,356.73 35.9K
11:45 3,356.73 3,357.57 3,356.53 3,356.64 54.4K
11:46 3,356.65 3,358.31 3,356.56 3,357.18 65.5K
11:47 3,357.18 3,357.30 3,355.35 3,356.13 108.0K
11:48 3,356.71 3,356.71 3,355.56 3,355.56 36.1K
11:49 3,355.56 3,356.93 3,355.56 3,356.93 68.4K
11:50 3,356.93 3,357.56 3,356.93 3,357.58 185.6K
11:51 3,357.47 3,359.45 3,357.43 3,359.47 71.1K
11:52 3,359.51 3,359.51 3,358.57 3,358.57 36.7K
11:53 3,358.57 3,358.57 3,357.31 3,357.89 26.3K
11:54 3,358.07 3,359.24 3,358.03 3,359.21 36.7K
11:55 3,359.09 3,359.09 3,358.27 3,358.93 36.5K
11:56 3,358.93 3,359.72 3,358.68 3,359.37 65.8K
11:57 3,359.37 3,359.49 3,359.03 3,359.20 52.4K
11:58 3,359.77 3,360.16 3,359.63 3,360.19 34.2K
11:59 3,359.88 3,360.08 3,359.62 3,360.08 39.9K
12:00 3,359.96 3,360.60 3,359.71 3,360.60 35.4K
12:01 3,360.89 3,361.24 3,360.89 3,360.88 61.2K
12:02 3,360.88 3,361.20 3,360.88 3,361.03 14.9K
12:03 3,360.65 3,360.65 3,360.00 3,360.16 66.9K
12:04 3,360.16 3,360.97 3,360.12 3,360.48 130.8K
12:05 3,360.48 3,360.82 3,359.79 3,359.79 35.8K
12:06 3,359.91 3,359.91 3,358.24 3,358.24 35.2K
12:07 3,358.24 3,358.24 3,355.45 3,355.81 55.0K
12:08 3,356.02 3,357.60 3,355.88 3,357.60 33.4K
12:09 3,357.60 3,357.60 3,356.47 3,356.67 22.2K
12:10 3,356.98 3,357.42 3,356.71 3,356.72 36.4K
12:11 3,356.72 3,357.48 3,356.43 3,356.55 25.7K
12:12 3,356.80 3,356.95 3,356.56 3,356.69 21.9K
12:13 3,355.72 3,355.84 3,355.22 3,355.84 43.3K
12:14 3,355.84 3,355.89 3,355.50 3,355.78 12.4K
12:15 3,355.78 3,356.69 3,355.78 3,356.69 17.6K
12:16 3,356.69 3,356.93 3,356.58 3,356.58 25.7K
12:17 3,356.58 3,356.58 3,355.81 3,356.31 26.6K
12:18 3,356.38 3,356.38 3,354.53 3,354.53 41.8K
12:19 3,354.37 3,354.37 3,353.75 3,353.75 19.8K
12:20 3,353.75 3,356.08 3,353.75 3,355.96 34.8K
12:21 3,356.19 3,357.53 3,356.07 3,357.53 17.8K
12:22 3,357.53 3,357.53 3,356.72 3,356.72 12.0K
12:23 3,356.72 3,356.72 3,356.22 3,356.22 17.1K
12:24 3,356.34 3,358.83 3,356.34 3,358.83 38.3K
12:25 3,358.83 3,359.74 3,358.59 3,359.74 19.1K
12:26 3,359.58 3,359.58 3,358.70 3,359.06 37.6K
12:27 3,359.06 3,359.06 3,358.32 3,358.32 13.1K
12:28 3,357.90 3,358.00 3,356.75 3,357.18 18.4K
12:29 3,357.25 3,358.08 3,357.25 3,358.08 24.2K
12:30 3,358.20 3,358.43 3,357.89 3,358.38 13.8K
12:31 3,358.38 3,358.38 3,357.26 3,357.50 26.5K
12:32 3,358.00 3,360.63 3,358.00 3,360.63 27.3K
12:33 3,360.63 3,360.63 3,359.73 3,359.73 41.5K
12:34 3,359.37 3,359.49 3,359.13 3,359.28 11.4K
12:35 3,359.14 3,359.45 3,358.40 3,358.40 19.4K
12:36 3,358.32 3,358.51 3,358.13 3,358.36 8.7K
12:37 3,358.36 3,358.36 3,358.01 3,358.41 13.0K
12:38 3,358.41 3,358.97 3,358.05 3,358.97 29.4K
12:39 3,359.20 3,359.26 3,358.63 3,358.56 21.4K
12:40 3,358.44 3,358.44 3,357.82 3,358.32 19.1K
12:41 3,358.44 3,359.06 3,358.44 3,359.06 23.6K
12:42 3,359.30 3,359.49 3,359.06 3,359.08 38.5K
12:43 3,359.37 3,360.43 3,359.37 3,360.31 19.4K
12:44 3,360.31 3,361.52 3,360.31 3,361.07 21.7K
12:45 3,361.37 3,361.76 3,361.05 3,361.37 52.1K
12:46 3,361.37 3,361.78 3,361.24 3,361.78 19.0K
12:47 3,362.09 3,363.50 3,361.85 3,363.50 9.2K
12:48 3,363.50 3,363.50 3,362.75 3,362.85 90.0K
12:49 3,363.11 3,363.78 3,363.03 3,363.13 45.2K
12:50 3,362.96 3,363.45 3,361.96 3,362.02 30.2K
12:51 3,361.96 3,362.11 3,361.44 3,361.57 19.6K
12:52 3,361.57 3,361.80 3,351.15 3,351.15 599.8K
12:53 3,343.85 3,343.85 3,331.79 3,337.76 1,846.5K
12:54 3,339.41 3,340.19 3,313.69 3,316.19 973.6K
12:55 3,314.99 3,324.70 3,313.56 3,318.13 1,100.3K
12:56 3,312.84 3,314.95 3,309.05 3,314.02 1,044.9K
12:57 3,311.54 3,314.17 3,307.62 3,310.78 766.0K
12:58 3,310.83 3,318.00 3,300.96 3,302.25 1,030.6K
12:59 3,301.09 3,301.09 3,291.99 3,293.00 835.4K
13:00 3,293.81 3,307.78 3,290.50 3,305.40 915.2K
13:01 3,304.48 3,311.71 3,301.59 3,311.71 745.6K
13:02 3,313.35 3,317.27 3,312.91 3,316.23 314.8K
13:03 3,316.61 3,316.61 3,306.22 3,306.22 517.3K
13:04 3,306.29 3,306.55 3,302.68 3,302.68 789.9K
13:05 3,303.15 3,304.48 3,297.20 3,297.20 554.8K
13:06 3,298.31 3,300.29 3,291.69 3,296.20 1,056.7K
13:07 3,296.01 3,298.69 3,293.20 3,298.69 902.8K
13:08 3,297.02 3,308.38 3,296.89 3,308.38 988.4K
13:09 3,307.36 3,322.39 3,307.36 3,322.39 539.6K
13:10 3,324.12 3,325.52 3,318.19 3,320.54 506.7K
13:11 3,320.16 3,320.57 3,311.87 3,315.37 397.1K
13:12 3,315.25 3,318.86 3,314.97 3,317.31 580.0K
13:13 3,318.64 3,318.98 3,313.33 3,313.33 283.9K
13:14 3,312.00 3,312.00 3,306.85 3,306.85 394.0K
13:15 3,306.73 3,306.73 3,300.96 3,301.00 554.7K
13:16 3,301.73 3,303.06 3,295.99 3,295.99 770.5K
13:17 3,295.13 3,299.76 3,295.13 3,296.35 699.8K
13:18 3,297.74 3,297.74 3,294.37 3,294.63 451.2K
13:19 3,296.02 3,296.02 3,294.40 3,294.57 302.5K
13:20 3,294.01 3,296.30 3,290.33 3,296.30 307.4K
13:21 3,297.86 3,298.35 3,292.06 3,292.36 197.8K
13:22 3,292.36 3,293.87 3,289.82 3,291.27 303.7K
13:23 3,292.12 3,292.60 3,283.81 3,284.73 302.0K
13:24 3,283.96 3,287.96 3,283.96 3,287.96 100.2K
13:25 3,287.30 3,288.38 3,285.23 3,285.23 148.2K
13:26 3,284.82 3,285.82 3,284.20 3,285.40 77.7K
13:27 3,285.40 3,285.69 3,284.04 3,285.33 57.3K
13:28 3,285.30 3,285.47 3,283.47 3,283.66 105.3K
13:29 3,283.68 3,285.35 3,283.52 3,283.63 458.7K
13:30 3,282.56 3,283.04 3,281.78 3,283.00 250.8K
13:31 3,283.18 3,283.18 3,280.76 3,282.17 214.5K
13:32 3,282.17 3,282.17 3,277.49 3,277.71 140.4K
13:33 3,275.69 3,280.52 3,275.69 3,279.07 158.3K
13:34 3,278.95 3,278.95 3,277.04 3,277.16 118.5K
13:35 3,277.45 3,280.50 3,277.45 3,278.88 158.1K
13:36 3,278.71 3,281.47 3,278.71 3,281.06 121.7K
13:37 3,280.94 3,281.40 3,279.71 3,281.40 107.8K
13:38 3,281.28 3,282.59 3,280.02 3,280.64 182.4K
13:39 3,280.52 3,280.52 3,279.02 3,279.16 128.8K
13:40 3,277.83 3,277.87 3,275.24 3,275.36 261.9K
13:41 3,275.45 3,281.16 3,275.45 3,281.16 224.0K
13:42 3,280.27 3,281.22 3,279.66 3,280.29 244.1K
13:43 3,279.39 3,280.97 3,279.26 3,280.34 141.4K
13:44 3,279.75 3,281.36 3,278.93 3,280.29 282.2K
13:45 3,280.71 3,281.37 3,280.03 3,280.92 114.1K
13:46 3,281.28 3,283.55 3,281.28 3,283.48 293.3K
13:47 3,283.60 3,287.61 3,283.60 3,287.61 300.6K
13:48 3,287.73 3,291.78 3,287.73 3,291.78 225.1K
13:49 3,292.32 3,298.18 3,292.32 3,297.80 323.8K
13:50 3,297.80 3,299.26 3,297.80 3,299.26 144.8K
13:51 3,299.26 3,300.82 3,298.69 3,300.82 88.6K
13:52 3,301.87 3,307.36 3,301.87 3,306.27 162.3K
13:53 3,306.78 3,307.14 3,300.24 3,300.24 195.4K
13:54 3,299.85 3,301.14 3,297.98 3,297.98 98.1K
13:55 3,297.39 3,298.39 3,297.39 3,297.86 82.6K
13:56 3,296.16 3,304.37 3,296.03 3,304.37 264.1K
13:57 3,304.58 3,304.58 3,302.85 3,304.30 177.4K
13:58 3,305.15 3,308.74 3,305.15 3,308.74 210.6K
13:59 3,309.11 3,311.70 3,308.99 3,310.89 207.5K
14:00 3,311.13 3,311.37 3,305.85 3,305.85 197.3K
14:01 3,304.80 3,311.12 3,304.56 3,311.12 96.7K
14:02 3,311.39 3,312.55 3,311.39 3,311.76 69.0K
14:03 3,311.37 3,312.07 3,310.96 3,312.07 121.4K
14:04 3,312.30 3,312.30 3,311.25 3,311.25 106.8K
14:05 3,311.40 3,311.65 3,309.36 3,310.01 100.1K
14:06 3,309.99 3,309.99 3,306.53 3,306.53 122.5K
14:07 3,306.85 3,306.98 3,305.81 3,305.96 108.0K
14:08 3,305.18 3,307.84 3,304.99 3,307.84 69.9K
14:09 3,308.04 3,309.04 3,308.04 3,309.04 52.0K
14:10 3,309.11 3,309.35 3,309.11 3,309.35 65.5K
14:11 3,310.64 3,312.56 3,308.35 3,309.13 210.6K
14:12 3,309.37 3,310.87 3,309.37 3,310.35 115.4K
14:13 3,310.35 3,311.06 3,310.28 3,310.46 142.4K
14:14 3,310.69 3,310.93 3,309.34 3,310.80 57.2K
14:15 3,310.55 3,315.13 3,310.55 3,313.06 131.2K
14:16 3,312.71 3,314.45 3,312.36 3,314.45 60.2K
14:17 3,314.68 3,315.55 3,313.72 3,314.61 65.5K
14:18 3,314.73 3,315.15 3,313.12 3,313.12 51.3K
14:19 3,313.12 3,313.63 3,312.46 3,312.46 80.2K
14:20 3,312.19 3,312.99 3,311.89 3,312.50 83.4K
14:21 3,312.41 3,313.98 3,312.41 3,313.51 172.0K
14:22 3,313.64 3,314.10 3,311.36 3,311.36 144.3K
14:23 3,311.66 3,312.16 3,311.34 3,312.01 41.3K
14:24 3,312.77 3,313.39 3,312.19 3,312.19 83.5K
14:25 3,311.20 3,311.43 3,309.93 3,310.22 30.2K
14:26 3,310.34 3,310.36 3,309.33 3,310.22 61.0K
14:27 3,309.44 3,310.28 3,307.23 3,307.68 92.5K
14:28 3,308.10 3,308.10 3,307.25 3,307.49 40.5K
14:29 3,307.62 3,307.62 3,305.49 3,305.79 52.4K
14:30 3,305.79 3,305.79 3,302.05 3,302.53 70.9K
14:31 3,302.77 3,302.77 3,299.66 3,299.78 83.1K
14:32 3,300.11 3,301.88 3,300.11 3,301.88 104.3K
14:33 3,301.65 3,304.32 3,301.65 3,304.32 175.8K
14:34 3,304.32 3,306.14 3,304.32 3,305.79 124.5K
14:35 3,305.31 3,306.13 3,304.87 3,304.93 181.1K
14:36 3,304.93 3,306.01 3,304.93 3,305.70 56.4K
14:37 3,305.86 3,308.67 3,305.39 3,306.94 78.6K
14:38 3,306.95 3,309.53 3,306.83 3,308.70 49.5K
14:39 3,308.18 3,308.18 3,306.37 3,306.55 51.5K
14:40 3,306.55 3,306.90 3,305.84 3,305.84 68.8K
14:41 3,305.94 3,305.94 3,304.23 3,304.26 64.2K
14:42 3,304.23 3,307.73 3,304.23 3,307.73 135.3K
14:43 3,307.73 3,309.31 3,307.73 3,309.24 46.8K
14:44 3,309.24 3,309.24 3,307.43 3,308.63 262.6K
14:45 3,309.90 3,311.72 3,309.76 3,311.72 138.2K
14:46 3,311.84 3,315.20 3,311.84 3,314.83 87.5K
14:47 3,315.07 3,316.93 3,313.92 3,314.61 71.0K
14:48 3,314.73 3,315.53 3,313.27 3,315.53 85.5K
14:49 3,314.97 3,315.49 3,313.83 3,313.88 120.9K
14:50 3,312.77 3,314.09 3,311.95 3,313.67 297.8K
14:51 3,313.67 3,314.87 3,313.04 3,313.04 64.5K
14:52 3,313.17 3,315.19 3,313.13 3,315.19 88.9K
14:53 3,315.25 3,315.25 3,313.53 3,314.05 67.2K
14:54 3,313.92 3,314.47 3,311.68 3,311.68 110.3K
14:55 3,310.89 3,311.66 3,308.90 3,309.85 126.8K
14:56 3,309.01 3,309.86 3,308.72 3,309.86 128.2K
14:57 3,309.86 3,309.86 3,309.05 3,309.91 98.0K
14:58 3,309.91 3,311.31 3,309.91 3,311.34 64.2K
14:59 3,311.67 3,311.67 3,309.29 3,309.79 89.9K
15:00 3,310.02 3,310.93 3,309.91 3,310.17 58.6K
15:01 3,308.74 3,308.84 3,308.33 3,308.55 41.9K
15:02 3,308.76 3,309.96 3,308.54 3,309.54 91.3K
15:03 3,308.48 3,308.66 3,306.99 3,307.13 100.2K
15:04 3,307.13 3,307.13 3,305.67 3,305.73 66.2K
15:05 3,306.59 3,307.18 3,305.63 3,307.18 73.8K
15:06 3,307.12 3,307.12 3,305.86 3,305.95 132.7K
15:07 3,305.95 3,305.95 3,303.44 3,304.83 36.4K
15:08 3,305.11 3,305.26 3,304.22 3,304.27 68.8K
15:09 3,303.96 3,304.49 3,303.48 3,303.77 65.8K
15:10 3,303.37 3,303.82 3,303.09 3,303.82 31.3K
15:11 3,303.75 3,303.75 3,303.10 3,303.11 73.7K
15:12 3,303.17 3,304.74 3,303.17 3,303.53 55.6K
15:13 3,303.65 3,303.91 3,302.67 3,302.79 48.5K
15:14 3,302.79 3,302.79 3,300.94 3,300.97 115.7K
15:15 3,300.70 3,300.70 3,298.22 3,298.43 99.7K
15:16 3,298.43 3,299.82 3,298.43 3,299.70 68.5K
15:17 3,299.59 3,300.12 3,298.90 3,298.90 121.1K
15:18 3,298.70 3,299.64 3,298.70 3,299.64 59.0K
15:19 3,299.64 3,300.46 3,299.40 3,300.33 179.0K
15:20 3,300.46 3,301.58 3,300.33 3,300.33 139.7K
15:21 3,299.83 3,299.99 3,296.17 3,297.05 279.4K
15:22 3,297.09 3,297.85 3,296.86 3,297.53 84.8K
15:23 3,297.53 3,298.05 3,297.53 3,297.70 72.4K
15:24 3,297.86 3,299.19 3,297.86 3,299.19 64.4K
15:25 3,299.48 3,300.33 3,298.88 3,299.88 140.7K
15:26 3,298.93 3,299.93 3,298.31 3,299.93 111.2K
15:27 3,300.11 3,300.11 3,299.42 3,299.49 69.1K
15:28 3,300.22 3,301.45 3,300.22 3,301.45 150.3K
15:29 3,301.21 3,302.58 3,301.21 3,302.58 123.4K
15:30 3,303.15 3,303.15 3,301.44 3,301.44 172.8K
15:31 3,301.28 3,301.44 3,299.80 3,300.53 188.3K
15:32 3,300.53 3,301.19 3,299.95 3,301.19 143.0K
15:33 3,301.32 3,301.32 3,298.61 3,298.98 284.7K
15:34 3,298.91 3,301.89 3,298.49 3,301.40 151.7K
15:35 3,301.40 3,304.35 3,301.40 3,303.98 102.3K
15:36 3,304.15 3,305.36 3,301.44 3,301.44 161.9K
15:37 3,301.32 3,301.98 3,299.80 3,301.72 158.8K
15:38 3,301.36 3,301.36 3,300.82 3,301.22 78.4K
15:39 3,301.50 3,301.75 3,300.54 3,300.90 176.7K
15:40 3,301.18 3,301.54 3,299.97 3,300.11 112.3K
15:41 3,300.73 3,301.95 3,299.90 3,300.22 238.2K
15:42 3,300.53 3,300.55 3,298.13 3,298.13 133.3K
15:43 3,298.01 3,298.01 3,297.22 3,297.45 95.0K
15:44 3,297.45 3,297.57 3,296.40 3,296.99 128.6K
15:45 3,296.60 3,298.85 3,296.60 3,298.77 220.7K
15:46 3,298.89 3,300.00 3,298.21 3,299.82 229.5K
15:47 3,299.39 3,300.08 3,297.29 3,297.29 359.0K
15:48 3,297.55 3,299.28 3,297.55 3,299.28 108.2K
15:49 3,299.21 3,299.21 3,295.12 3,295.47 140.6K
15:50 3,297.44 3,302.61 3,297.44 3,302.49 416.0K
15:51 3,301.82 3,301.82 3,298.74 3,300.81 290.1K
15:52 3,300.99 3,302.48 3,300.99 3,302.19 234.8K
15:53 3,302.08 3,302.31 3,300.43 3,300.58 299.4K
15:54 3,300.33 3,301.34 3,299.53 3,300.47 506.7K
15:55 3,300.56 3,303.57 3,300.56 3,303.57 793.1K
15:56 3,304.61 3,305.87 3,304.61 3,305.60 494.3K
15:57 3,304.57 3,304.86 3,302.59 3,302.94 736.8K
15:58 3,303.20 3,304.08 3,303.13 3,304.08 731.7K
15:59 3,304.15 3,305.77 3,303.67 3,304.40 8,068.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし