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 3,275.06 3,284.95 3,273.42 3,273.78 882.6K
09:31 3,274.08 3,275.92 3,270.90 3,271.17 486.9K
09:32 3,271.17 3,277.06 3,269.88 3,276.76 303.0K
09:33 3,275.44 3,279.68 3,267.20 3,267.97 169.8K
09:34 3,268.06 3,282.72 3,268.06 3,282.17 167.7K
09:35 3,281.68 3,285.87 3,281.68 3,285.87 326.0K
09:36 3,285.96 3,285.96 3,283.74 3,285.21 186.3K
09:37 3,284.59 3,284.59 3,281.06 3,283.98 120.6K
09:38 3,283.94 3,283.94 3,274.58 3,276.27 209.4K
09:39 3,276.61 3,280.58 3,275.39 3,279.73 238.2K
09:40 3,279.35 3,282.16 3,277.32 3,280.91 134.0K
09:41 3,279.41 3,279.41 3,276.45 3,276.55 99.7K
09:42 3,276.31 3,279.17 3,275.12 3,278.81 100.9K
09:43 3,278.68 3,281.55 3,278.68 3,280.39 248.6K
09:44 3,280.63 3,281.39 3,279.12 3,281.39 133.3K
09:45 3,281.93 3,286.12 3,281.93 3,285.18 166.6K
09:46 3,285.54 3,287.55 3,285.54 3,287.26 133.5K
09:47 3,287.00 3,287.00 3,282.65 3,284.30 173.6K
09:48 3,284.07 3,284.07 3,281.57 3,281.61 230.1K
09:49 3,281.98 3,282.22 3,279.03 3,279.52 105.2K
09:50 3,279.38 3,279.98 3,274.58 3,274.78 180.3K
09:51 3,275.78 3,277.71 3,275.78 3,276.68 142.1K
09:52 3,276.92 3,279.50 3,275.90 3,276.58 49.2K
09:53 3,277.40 3,278.90 3,276.88 3,278.66 45.4K
09:54 3,278.42 3,278.42 3,271.33 3,271.33 74.9K
09:55 3,270.70 3,270.70 3,268.95 3,268.95 57.6K
09:56 3,269.57 3,269.57 3,268.30 3,269.14 55.0K
09:57 3,268.50 3,270.25 3,267.11 3,270.25 72.6K
09:58 3,270.13 3,270.15 3,267.65 3,268.56 128.6K
09:59 3,268.94 3,270.70 3,268.94 3,270.55 67.1K
10:00 3,271.44 3,273.22 3,271.44 3,272.94 70.5K
10:01 3,272.85 3,273.83 3,269.94 3,270.83 158.7K
10:02 3,270.59 3,270.59 3,264.86 3,265.60 105.3K
10:03 3,265.95 3,268.09 3,265.33 3,265.33 45.9K
10:04 3,265.33 3,265.33 3,261.84 3,262.42 101.6K
10:05 3,261.12 3,262.56 3,260.52 3,262.32 119.8K
10:06 3,261.70 3,263.40 3,261.37 3,261.68 113.0K
10:07 3,261.80 3,262.57 3,261.11 3,261.11 197.3K
10:08 3,261.22 3,261.22 3,254.86 3,254.86 130.2K
10:09 3,254.74 3,256.29 3,254.74 3,256.26 148.9K
10:10 3,257.09 3,259.90 3,257.09 3,259.90 196.2K
10:11 3,260.09 3,264.96 3,259.63 3,264.96 168.2K
10:12 3,264.96 3,266.20 3,263.05 3,263.05 131.3K
10:13 3,262.40 3,265.71 3,262.40 3,264.12 121.0K
10:14 3,264.54 3,265.23 3,261.94 3,261.87 48.5K
10:15 3,263.04 3,264.56 3,261.62 3,262.11 167.6K
10:16 3,262.88 3,263.43 3,261.66 3,262.24 102.7K
10:17 3,262.24 3,262.46 3,260.84 3,262.46 50.7K
10:18 3,262.46 3,264.06 3,261.65 3,263.76 130.4K
10:19 3,264.38 3,265.40 3,263.56 3,263.94 74.7K
10:20 3,263.08 3,264.31 3,263.08 3,264.31 55.2K
10:21 3,264.54 3,264.54 3,260.13 3,260.13 95.7K
10:22 3,260.49 3,262.34 3,260.49 3,261.50 86.2K
10:23 3,263.46 3,264.53 3,263.46 3,264.08 100.1K
10:24 3,262.62 3,263.58 3,261.56 3,261.56 57.2K
10:25 3,261.11 3,262.10 3,260.72 3,262.10 52.0K
10:26 3,261.78 3,265.32 3,261.54 3,265.32 70.3K
10:27 3,265.64 3,265.64 3,264.93 3,264.93 42.0K
10:28 3,265.65 3,266.90 3,264.32 3,264.32 41.8K
10:29 3,264.20 3,264.56 3,260.09 3,261.45 73.1K
10:30 3,261.02 3,262.43 3,261.02 3,261.57 92.6K
10:31 3,262.71 3,262.71 3,260.47 3,260.86 38.9K
10:32 3,260.86 3,260.86 3,254.20 3,254.20 120.3K
10:33 3,254.82 3,257.10 3,254.82 3,256.39 216.4K
10:34 3,256.35 3,256.58 3,255.44 3,256.18 106.6K
10:35 3,256.18 3,259.70 3,256.07 3,259.70 55.2K
10:36 3,259.58 3,259.58 3,255.06 3,255.76 176.2K
10:37 3,255.76 3,258.26 3,255.07 3,258.07 134.4K
10:38 3,258.20 3,258.27 3,256.34 3,256.27 106.0K
10:39 3,257.00 3,257.77 3,256.58 3,257.51 294.5K
10:40 3,257.51 3,259.05 3,257.51 3,259.05 42.5K
10:41 3,259.05 3,260.38 3,258.52 3,260.34 28.2K
10:42 3,260.34 3,261.46 3,260.11 3,261.34 67.2K
10:43 3,261.34 3,261.92 3,260.93 3,261.92 28.5K
10:44 3,263.44 3,264.20 3,262.73 3,263.33 74.5K
10:45 3,263.33 3,263.33 3,261.38 3,261.38 23.1K
10:46 3,261.38 3,262.74 3,261.22 3,262.74 30.8K
10:47 3,263.80 3,264.90 3,262.71 3,264.90 50.3K
10:48 3,265.02 3,267.05 3,264.33 3,266.79 74.0K
10:49 3,266.29 3,268.01 3,265.91 3,268.01 121.3K
10:50 3,268.09 3,268.21 3,266.20 3,267.26 82.9K
10:51 3,266.57 3,269.01 3,266.57 3,268.89 115.5K
10:52 3,269.26 3,270.41 3,269.26 3,269.59 27.0K
10:53 3,269.71 3,269.83 3,269.23 3,269.70 69.9K
10:54 3,269.58 3,270.94 3,269.22 3,270.94 24.4K
10:55 3,270.55 3,270.55 3,268.62 3,269.48 64.2K
10:56 3,270.08 3,271.63 3,269.84 3,271.22 59.8K
10:57 3,271.58 3,273.16 3,271.58 3,273.03 83.7K
10:58 3,273.03 3,273.16 3,272.73 3,272.84 33.1K
10:59 3,273.12 3,273.66 3,272.37 3,272.49 44.6K
11:00 3,272.52 3,273.68 3,272.29 3,273.68 52.9K
11:01 3,273.68 3,276.64 3,273.60 3,276.64 66.8K
11:02 3,276.72 3,277.07 3,276.20 3,276.16 42.5K
11:03 3,276.39 3,278.72 3,276.39 3,278.24 75.2K
11:04 3,278.24 3,278.59 3,278.24 3,278.47 49.7K
11:05 3,278.83 3,279.17 3,278.18 3,279.10 112.6K
11:06 3,278.41 3,278.84 3,277.40 3,278.33 33.6K
11:07 3,279.93 3,280.35 3,278.06 3,278.98 101.5K
11:08 3,278.86 3,279.45 3,277.27 3,277.35 39.9K
11:09 3,277.47 3,278.40 3,277.47 3,278.37 69.0K
11:10 3,278.01 3,278.01 3,274.56 3,274.56 103.7K
11:11 3,274.68 3,276.51 3,274.68 3,276.38 103.0K
11:12 3,276.38 3,276.68 3,276.08 3,276.29 40.1K
11:13 3,276.25 3,276.79 3,274.24 3,276.79 54.9K
11:14 3,276.40 3,276.70 3,276.04 3,276.04 42.6K
11:15 3,275.38 3,275.89 3,274.86 3,274.86 27.0K
11:16 3,275.39 3,277.25 3,275.27 3,277.25 41.4K
11:17 3,277.25 3,277.87 3,275.49 3,275.49 49.3K
11:18 3,275.15 3,275.73 3,275.15 3,275.57 26.5K
11:19 3,275.45 3,275.57 3,274.30 3,274.31 44.9K
11:20 3,274.31 3,274.31 3,272.46 3,273.11 109.9K
11:21 3,273.11 3,274.20 3,272.60 3,273.02 161.1K
11:22 3,272.97 3,272.97 3,272.18 3,272.22 31.1K
11:23 3,271.98 3,272.99 3,271.15 3,271.36 55.9K
11:24 3,271.53 3,272.51 3,271.21 3,271.21 71.0K
11:25 3,271.35 3,272.73 3,271.28 3,272.49 114.9K
11:26 3,272.49 3,272.49 3,271.36 3,272.42 64.6K
11:27 3,272.77 3,273.67 3,272.77 3,273.67 31.5K
11:28 3,273.79 3,274.37 3,273.79 3,274.11 52.6K
11:29 3,274.40 3,275.93 3,273.65 3,275.40 91.9K
11:30 3,275.83 3,276.08 3,274.55 3,276.08 62.0K
11:31 3,276.08 3,277.99 3,276.08 3,277.99 138.5K
11:32 3,277.87 3,278.11 3,276.53 3,277.84 187.2K
11:33 3,278.53 3,278.75 3,277.81 3,277.81 54.1K
11:34 3,277.94 3,278.29 3,277.06 3,278.30 64.6K
11:35 3,278.31 3,278.31 3,276.77 3,276.77 64.0K
11:36 3,276.76 3,278.17 3,276.64 3,277.78 230.6K
11:37 3,277.78 3,279.48 3,277.53 3,279.36 244.7K
11:38 3,278.86 3,280.38 3,278.86 3,279.97 166.3K
11:39 3,279.97 3,280.56 3,279.85 3,280.28 53.4K
11:40 3,280.28 3,280.57 3,280.28 3,280.33 27.9K
11:41 3,280.21 3,282.02 3,280.21 3,282.02 111.4K
11:42 3,282.02 3,282.14 3,281.41 3,281.41 28.7K
11:43 3,281.22 3,282.08 3,280.98 3,281.95 43.2K
11:44 3,281.95 3,282.26 3,281.28 3,281.28 134.0K
11:45 3,281.28 3,281.51 3,279.03 3,279.03 59.8K
11:46 3,278.56 3,278.80 3,277.88 3,277.85 56.6K
11:47 3,277.73 3,278.56 3,277.73 3,278.56 49.1K
11:48 3,278.60 3,278.74 3,278.09 3,278.74 31.8K
11:49 3,278.74 3,279.97 3,278.74 3,279.91 61.6K
11:50 3,280.10 3,280.10 3,279.68 3,279.68 23.7K
11:51 3,279.68 3,281.02 3,279.01 3,281.02 155.4K
11:52 3,281.02 3,281.19 3,280.22 3,280.89 71.8K
11:53 3,280.77 3,283.05 3,280.77 3,283.05 172.8K
11:54 3,283.05 3,284.62 3,282.86 3,284.62 41.0K
11:55 3,285.25 3,285.25 3,284.89 3,284.89 17.3K
11:56 3,284.89 3,285.01 3,283.71 3,283.71 41.3K
11:57 3,283.77 3,285.15 3,283.72 3,284.81 32.8K
11:58 3,284.81 3,286.48 3,284.81 3,285.24 63.3K
11:59 3,285.61 3,285.61 3,284.60 3,284.60 57.6K
12:00 3,284.60 3,284.95 3,284.52 3,285.00 59.3K
12:01 3,285.00 3,285.00 3,282.66 3,282.66 51.5K
12:02 3,282.66 3,282.66 3,278.48 3,278.61 46.3K
12:03 3,279.06 3,279.23 3,278.39 3,279.18 35.0K
12:04 3,278.85 3,279.08 3,278.01 3,278.88 41.5K
12:05 3,279.00 3,279.00 3,278.03 3,278.38 14.4K
12:06 3,278.38 3,278.86 3,277.54 3,278.86 51.9K
12:07 3,278.96 3,280.60 3,278.85 3,280.60 36.1K
12:08 3,280.61 3,282.33 3,280.37 3,282.33 25.2K
12:09 3,282.05 3,282.05 3,281.43 3,282.04 17.6K
12:10 3,281.70 3,282.32 3,281.70 3,282.32 65.5K
12:11 3,282.32 3,282.32 3,281.37 3,281.67 17.2K
12:12 3,281.63 3,281.86 3,281.06 3,281.21 10.8K
12:13 3,281.33 3,281.33 3,279.29 3,279.41 44.2K
12:14 3,279.41 3,281.57 3,279.41 3,281.45 32.3K
12:15 3,281.45 3,281.45 3,281.34 3,281.34 18.6K
12:16 3,281.34 3,282.66 3,281.22 3,282.66 26.7K
12:17 3,282.97 3,283.88 3,282.97 3,283.88 96.9K
12:18 3,283.88 3,284.57 3,283.84 3,283.84 42.7K
12:19 3,283.84 3,285.48 3,283.74 3,285.17 157.0K
12:20 3,285.17 3,285.36 3,284.74 3,284.97 30.8K
12:21 3,285.08 3,288.20 3,285.08 3,287.41 115.1K
12:22 3,287.64 3,288.53 3,287.64 3,288.29 64.3K
12:23 3,288.29 3,289.69 3,286.99 3,286.99 56.0K
12:24 3,287.11 3,287.47 3,286.92 3,287.28 71.7K
12:25 3,287.04 3,287.04 3,285.78 3,286.14 72.2K
12:26 3,286.14 3,287.56 3,286.14 3,287.56 44.8K
12:27 3,287.44 3,288.18 3,287.44 3,288.06 20.2K
12:28 3,288.06 3,288.18 3,287.17 3,287.99 32.4K
12:29 3,288.15 3,289.02 3,288.15 3,288.82 42.6K
12:30 3,288.82 3,288.82 3,287.61 3,288.80 74.9K
12:31 3,289.07 3,289.31 3,288.33 3,288.81 32.4K
12:32 3,288.81 3,288.81 3,288.34 3,288.52 8.7K
12:33 3,288.40 3,288.83 3,288.10 3,288.59 49.4K
12:34 3,288.69 3,288.69 3,287.39 3,287.75 43.9K
12:35 3,287.75 3,287.75 3,287.48 3,287.72 13.1K
12:36 3,287.74 3,288.13 3,287.74 3,287.87 11.1K
12:37 3,287.92 3,289.23 3,287.92 3,288.76 75.8K
12:38 3,288.88 3,288.88 3,288.51 3,288.73 23.4K
12:39 3,288.73 3,289.39 3,288.56 3,288.56 9.7K
12:40 3,288.07 3,288.88 3,287.83 3,288.88 61.9K
12:41 3,288.88 3,289.15 3,288.73 3,289.15 33.1K
12:42 3,289.29 3,289.66 3,288.89 3,289.66 81.3K
12:43 3,289.98 3,289.98 3,289.64 3,289.67 17.9K
12:44 3,289.55 3,289.55 3,289.43 3,289.43 8.6K
12:45 3,289.43 3,290.25 3,289.34 3,290.25 32.1K
12:46 3,290.25 3,290.80 3,290.25 3,290.80 60.1K
12:47 3,290.94 3,290.94 3,288.71 3,288.71 44.4K
12:48 3,288.71 3,288.71 3,287.86 3,288.18 28.2K
12:49 3,288.14 3,288.14 3,286.93 3,287.30 20.9K
12:50 3,287.07 3,287.29 3,287.04 3,287.16 33.1K
12:51 3,287.16 3,287.59 3,287.16 3,287.16 11.0K
12:52 3,287.16 3,288.22 3,287.16 3,288.22 27.8K
12:53 3,288.80 3,289.11 3,288.80 3,288.78 25.5K
12:54 3,288.90 3,289.33 3,288.90 3,289.21 8.7K
12:55 3,289.09 3,289.28 3,289.04 3,288.98 21.6K
12:56 3,288.75 3,289.05 3,288.72 3,288.72 14.2K
12:57 3,288.48 3,289.07 3,288.48 3,288.76 11.4K
12:58 3,288.64 3,290.65 3,288.64 3,290.41 34.7K
12:59 3,290.41 3,290.41 3,288.57 3,288.68 21.8K
13:00 3,289.03 3,289.08 3,286.84 3,286.84 23.0K
13:01 3,286.72 3,286.84 3,286.72 3,286.84 36.8K
13:02 3,287.15 3,288.39 3,287.15 3,288.15 20.1K
13:03 3,288.15 3,288.53 3,288.11 3,288.07 5.3K
13:04 3,287.95 3,287.95 3,287.52 3,287.52 32.3K
13:05 3,287.36 3,287.36 3,286.68 3,287.26 35.7K
13:06 3,287.01 3,287.01 3,286.24 3,286.24 23.2K
13:07 3,286.51 3,286.51 3,286.39 3,286.38 7.2K
13:08 3,286.38 3,287.29 3,286.38 3,287.10 25.0K
13:09 3,287.10 3,287.86 3,287.10 3,287.86 17.0K
13:10 3,287.51 3,287.51 3,287.04 3,287.14 32.9K
13:11 3,287.16 3,287.16 3,286.64 3,286.59 13.3K
13:12 3,286.47 3,286.75 3,286.12 3,286.75 34.5K
13:13 3,286.75 3,286.75 3,285.94 3,285.98 43.1K
13:14 3,285.88 3,286.10 3,285.64 3,286.10 9.7K
13:15 3,286.10 3,286.10 3,284.42 3,284.42 39.4K
13:16 3,284.42 3,285.66 3,284.42 3,285.11 73.7K
13:17 3,285.11 3,285.57 3,285.11 3,285.57 7.8K
13:18 3,285.70 3,285.70 3,285.05 3,285.15 36.7K
13:19 3,285.15 3,285.15 3,283.31 3,283.43 34.9K
13:20 3,283.43 3,284.24 3,283.43 3,284.09 27.7K
13:21 3,284.12 3,284.32 3,282.66 3,282.66 24.4K
13:22 3,282.54 3,283.05 3,282.54 3,282.93 11.6K
13:23 3,282.93 3,284.05 3,282.81 3,284.13 60.3K
13:24 3,284.16 3,285.80 3,284.16 3,285.80 52.7K
13:25 3,286.20 3,286.56 3,285.94 3,286.48 36.8K
13:26 3,286.54 3,287.98 3,286.54 3,287.14 55.5K
13:27 3,286.94 3,287.80 3,286.94 3,287.80 26.6K
13:28 3,287.80 3,288.60 3,287.80 3,288.52 27.2K
13:29 3,288.52 3,289.43 3,288.52 3,289.20 50.8K
13:30 3,288.88 3,289.63 3,288.88 3,289.22 39.2K
13:31 3,288.80 3,288.80 3,287.99 3,288.41 9.2K
13:32 3,288.53 3,288.53 3,288.05 3,288.36 27.4K
13:33 3,288.11 3,288.24 3,287.16 3,287.82 12.5K
13:34 3,287.59 3,287.59 3,287.47 3,287.55 37.9K
13:35 3,287.55 3,287.85 3,286.96 3,287.75 35.9K
13:36 3,287.75 3,288.41 3,287.06 3,288.41 67.0K
13:37 3,288.53 3,288.88 3,288.41 3,288.88 33.9K
13:38 3,289.11 3,289.41 3,288.40 3,288.59 42.5K
13:39 3,288.59 3,288.77 3,287.89 3,287.89 10.5K
13:40 3,288.35 3,288.60 3,286.94 3,288.60 64.8K
13:41 3,288.66 3,288.98 3,288.66 3,288.98 14.4K
13:42 3,289.10 3,289.20 3,288.90 3,288.90 4.8K
13:43 3,289.02 3,289.60 3,289.02 3,289.19 18.5K
13:44 3,289.50 3,290.59 3,289.50 3,290.39 57.5K
13:45 3,290.51 3,290.51 3,289.97 3,289.97 30.7K
13:46 3,289.97 3,290.75 3,289.55 3,290.78 21.5K
13:47 3,290.86 3,290.86 3,290.23 3,290.42 9.4K
13:48 3,290.56 3,290.56 3,290.14 3,290.26 9.4K
13:49 3,290.03 3,290.39 3,289.42 3,290.39 45.2K
13:50 3,290.39 3,290.58 3,290.39 3,290.39 5.7K
13:51 3,290.39 3,290.39 3,289.24 3,289.17 36.3K
13:52 3,288.86 3,289.06 3,288.86 3,289.02 16.1K
13:53 3,288.83 3,290.40 3,288.83 3,290.40 32.4K
13:54 3,290.40 3,290.40 3,288.91 3,289.04 27.8K
13:55 3,288.96 3,288.96 3,288.46 3,288.70 22.2K
13:56 3,288.91 3,289.54 3,288.60 3,289.54 29.7K
13:57 3,289.54 3,290.19 3,289.54 3,289.55 19.2K
13:58 3,289.68 3,290.56 3,289.43 3,290.32 23.6K
13:59 3,290.32 3,290.85 3,290.21 3,290.73 16.6K
14:00 3,290.85 3,291.77 3,290.62 3,291.24 47.3K
14:01 3,291.04 3,291.15 3,290.80 3,291.13 24.0K
14:02 3,291.04 3,291.04 3,289.01 3,289.22 18.6K
14:03 3,289.34 3,289.34 3,287.26 3,287.26 13.9K
14:04 3,287.38 3,287.63 3,287.06 3,287.28 41.3K
14:05 3,287.28 3,287.28 3,286.84 3,287.32 71.5K
14:06 3,287.71 3,287.71 3,287.31 3,287.54 51.0K
14:07 3,286.77 3,286.77 3,285.79 3,286.74 31.8K
14:08 3,287.05 3,287.53 3,287.05 3,287.28 42.0K
14:09 3,287.28 3,287.28 3,285.34 3,285.56 101.2K
14:10 3,285.18 3,286.56 3,285.18 3,286.45 31.4K
14:11 3,286.45 3,287.11 3,285.67 3,285.75 26.8K
14:12 3,285.75 3,285.75 3,285.27 3,285.28 16.1K
14:13 3,285.16 3,285.35 3,284.69 3,284.94 24.0K
14:14 3,284.84 3,285.29 3,284.69 3,285.29 11.4K
14:15 3,285.29 3,285.29 3,284.74 3,284.74 27.7K
14:16 3,284.51 3,284.91 3,284.40 3,284.58 8.9K
14:17 3,284.46 3,284.46 3,284.05 3,284.05 33.9K
14:18 3,283.93 3,284.77 3,283.93 3,284.77 66.1K
14:19 3,284.75 3,285.77 3,284.67 3,285.53 47.1K
14:20 3,285.53 3,285.62 3,284.40 3,284.40 17.8K
14:21 3,284.50 3,287.88 3,284.50 3,287.78 66.3K
14:22 3,287.78 3,288.38 3,287.71 3,287.71 61.8K
14:23 3,287.17 3,287.78 3,287.17 3,287.78 54.0K
14:24 3,287.78 3,288.01 3,287.29 3,287.41 13.1K
14:25 3,286.61 3,286.61 3,286.03 3,286.45 38.8K
14:26 3,286.66 3,288.33 3,286.66 3,288.33 62.8K
14:27 3,288.33 3,288.33 3,287.02 3,287.02 47.1K
14:28 3,287.14 3,288.26 3,287.14 3,287.10 47.6K
14:29 3,287.10 3,287.53 3,286.87 3,287.35 26.8K
14:30 3,287.59 3,287.98 3,286.93 3,287.98 26.5K
14:31 3,287.86 3,289.33 3,287.75 3,289.33 44.9K
14:32 3,289.10 3,289.82 3,289.10 3,289.72 89.9K
14:33 3,289.48 3,289.48 3,289.11 3,289.49 50.2K
14:34 3,289.49 3,289.66 3,289.03 3,289.15 51.5K
14:35 3,289.10 3,290.59 3,288.87 3,290.59 98.0K
14:36 3,290.59 3,290.59 3,287.63 3,287.99 79.6K
14:37 3,287.51 3,288.00 3,287.40 3,288.00 14.7K
14:38 3,287.88 3,288.00 3,287.61 3,287.61 20.4K
14:39 3,287.44 3,287.56 3,287.04 3,287.38 29.2K
14:40 3,287.69 3,287.69 3,286.62 3,286.62 36.9K
14:41 3,286.62 3,287.63 3,286.62 3,286.95 32.2K
14:42 3,286.47 3,286.47 3,286.30 3,286.28 6.9K
14:43 3,286.52 3,287.37 3,286.28 3,287.37 34.0K
14:44 3,287.03 3,288.03 3,287.03 3,288.03 29.1K
14:45 3,287.91 3,287.96 3,287.34 3,287.87 7.7K
14:46 3,287.31 3,287.31 3,286.34 3,287.22 39.8K
14:47 3,287.10 3,287.10 3,286.71 3,286.98 9.5K
14:48 3,286.39 3,286.39 3,285.23 3,286.08 37.4K
14:49 3,286.08 3,286.55 3,284.64 3,284.62 58.7K
14:50 3,284.85 3,284.97 3,284.67 3,284.85 11.1K
14:51 3,284.73 3,284.80 3,284.49 3,284.80 26.4K
14:52 3,284.80 3,284.91 3,284.38 3,284.91 10.9K
14:53 3,284.82 3,284.94 3,284.58 3,284.57 13.7K
14:54 3,284.57 3,285.34 3,284.44 3,285.04 70.8K
14:55 3,285.04 3,285.48 3,285.04 3,285.54 42.6K
14:56 3,285.54 3,285.71 3,285.04 3,285.43 42.5K
14:57 3,285.43 3,285.43 3,284.01 3,284.01 32.2K
14:58 3,284.41 3,284.41 3,283.85 3,284.26 26.3K
14:59 3,284.06 3,284.42 3,283.36 3,283.36 127.0K
15:00 3,283.38 3,283.38 3,280.97 3,280.97 73.8K
15:01 3,281.21 3,281.91 3,281.21 3,281.91 37.0K
15:02 3,281.91 3,282.18 3,281.91 3,282.11 16.0K
15:03 3,281.69 3,282.20 3,281.38 3,281.38 27.1K
15:04 3,281.29 3,281.70 3,281.13 3,281.54 26.8K
15:05 3,281.54 3,282.63 3,281.54 3,282.39 38.4K
15:06 3,281.95 3,282.42 3,281.95 3,282.15 15.1K
15:07 3,282.07 3,282.07 3,280.97 3,280.97 58.8K
15:08 3,281.10 3,281.95 3,280.92 3,281.29 42.2K
15:09 3,281.24 3,282.06 3,281.24 3,281.91 39.2K
15:10 3,281.91 3,282.66 3,281.83 3,282.35 24.9K
15:11 3,282.36 3,282.80 3,282.36 3,282.56 15.3K
15:12 3,282.48 3,282.87 3,281.71 3,281.87 39.1K
15:13 3,281.87 3,282.67 3,281.87 3,282.67 39.4K
15:14 3,282.54 3,282.95 3,282.54 3,282.78 32.9K
15:15 3,282.06 3,282.06 3,281.55 3,281.58 42.8K
15:16 3,281.70 3,281.94 3,280.20 3,280.18 100.3K
15:17 3,280.18 3,280.18 3,278.54 3,279.50 158.3K
15:18 3,279.49 3,280.27 3,279.49 3,280.24 45.9K
15:19 3,280.86 3,280.86 3,278.36 3,278.36 74.7K
15:20 3,278.36 3,278.36 3,277.50 3,277.82 81.8K
15:21 3,277.78 3,280.32 3,277.66 3,280.32 148.1K
15:22 3,280.68 3,283.26 3,280.68 3,282.79 109.0K
15:23 3,283.10 3,283.10 3,282.03 3,282.96 41.7K
15:24 3,283.16 3,283.96 3,283.16 3,283.96 36.5K
15:25 3,283.89 3,283.89 3,282.81 3,283.27 28.6K
15:26 3,282.87 3,283.30 3,282.79 3,283.30 59.3K
15:27 3,283.26 3,283.68 3,282.93 3,283.68 28.7K
15:28 3,283.66 3,283.66 3,283.04 3,283.18 42.7K
15:29 3,283.33 3,283.35 3,282.40 3,283.09 31.1K
15:30 3,283.23 3,283.23 3,281.62 3,282.42 108.0K
15:31 3,282.57 3,283.55 3,282.42 3,283.55 40.8K
15:32 3,283.26 3,283.26 3,282.49 3,283.20 67.6K
15:33 3,283.20 3,283.20 3,282.22 3,282.66 45.7K
15:34 3,282.57 3,282.72 3,281.93 3,281.97 61.9K
15:35 3,281.89 3,282.54 3,281.78 3,282.47 67.9K
15:36 3,282.35 3,282.73 3,282.14 3,282.56 57.3K
15:37 3,282.44 3,282.79 3,282.44 3,282.79 31.0K
15:38 3,282.41 3,282.41 3,280.65 3,280.96 62.7K
15:39 3,281.23 3,281.48 3,280.13 3,280.05 33.6K
15:40 3,280.24 3,280.35 3,278.44 3,278.44 130.2K
15:41 3,278.44 3,280.28 3,278.44 3,280.28 124.6K
15:42 3,280.19 3,280.19 3,278.94 3,278.93 77.9K
15:43 3,279.08 3,279.77 3,278.72 3,279.61 114.6K
15:44 3,279.61 3,279.72 3,278.47 3,278.65 47.4K
15:45 3,278.88 3,280.58 3,278.88 3,280.58 110.1K
15:46 3,280.43 3,280.43 3,279.69 3,280.19 107.8K
15:47 3,280.11 3,280.51 3,279.63 3,280.07 111.5K
15:48 3,280.77 3,281.33 3,280.77 3,281.24 171.2K
15:49 3,281.02 3,281.02 3,280.29 3,280.41 170.2K
15:50 3,283.45 3,285.20 3,282.90 3,285.20 371.4K
15:51 3,285.08 3,285.08 3,284.44 3,284.70 128.9K
15:52 3,284.44 3,285.14 3,283.72 3,285.14 120.6K
15:53 3,285.29 3,285.29 3,283.76 3,283.76 218.1K
15:54 3,283.43 3,283.64 3,281.79 3,281.99 387.0K
15:55 3,283.25 3,286.96 3,282.53 3,286.96 559.6K
15:56 3,287.47 3,288.42 3,287.31 3,288.42 220.6K
15:57 3,288.43 3,290.61 3,288.43 3,290.30 421.4K
15:58 3,290.27 3,290.27 3,288.73 3,289.09 482.7K
15:59 3,289.03 3,290.28 3,288.27 3,288.30 12,380.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし