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 3,284.07 3,293.67 3,284.07 3,291.94 298.5K
09:31 3,289.83 3,295.05 3,288.37 3,289.78 57.4K
09:32 3,289.66 3,290.18 3,287.47 3,287.91 99.5K
09:33 3,287.91 3,291.35 3,286.02 3,286.75 33.0K
09:34 3,286.63 3,289.64 3,286.63 3,289.64 26.1K
09:35 3,289.31 3,290.07 3,288.33 3,289.21 28.7K
09:36 3,289.41 3,293.44 3,289.41 3,291.79 30.9K
09:37 3,291.79 3,292.67 3,288.71 3,288.71 38.3K
09:38 3,288.71 3,291.11 3,287.95 3,291.09 17.6K
09:39 3,291.09 3,295.11 3,291.09 3,295.11 29.7K
09:40 3,293.92 3,294.93 3,293.03 3,292.99 30.1K
09:41 3,292.95 3,294.96 3,292.95 3,295.03 22.5K
09:42 3,295.15 3,296.86 3,294.35 3,294.59 69.7K
09:43 3,294.71 3,301.07 3,294.71 3,301.07 49.5K
09:44 3,300.34 3,300.65 3,298.00 3,299.29 24.7K
09:45 3,298.31 3,301.22 3,296.46 3,301.22 103.8K
09:46 3,300.57 3,303.87 3,300.57 3,302.71 119.0K
09:47 3,303.21 3,307.41 3,303.21 3,307.00 18.3K
09:48 3,307.00 3,307.00 3,304.67 3,305.08 94.6K
09:49 3,304.79 3,308.81 3,304.79 3,307.65 69.6K
09:50 3,307.65 3,307.65 3,303.43 3,303.43 33.0K
09:51 3,303.39 3,303.39 3,300.93 3,300.93 24.9K
09:52 3,300.93 3,302.61 3,300.93 3,301.21 21.0K
09:53 3,300.79 3,301.78 3,300.79 3,301.74 17.8K
09:54 3,301.43 3,302.37 3,301.00 3,302.02 20.8K
09:55 3,302.02 3,305.08 3,301.89 3,305.08 24.6K
09:56 3,305.20 3,307.68 3,304.28 3,305.59 33.5K
09:57 3,305.35 3,305.35 3,303.56 3,304.75 25.0K
09:58 3,304.75 3,304.75 3,301.63 3,301.63 23.6K
09:59 3,301.51 3,304.20 3,300.90 3,302.98 59.8K
10:00 3,303.67 3,303.67 3,299.51 3,300.38 59.6K
10:01 3,300.02 3,300.98 3,299.30 3,300.98 25.9K
10:02 3,300.86 3,301.25 3,296.16 3,296.16 45.1K
10:03 3,296.16 3,297.16 3,293.95 3,293.95 20.7K
10:04 3,293.83 3,294.14 3,290.31 3,290.98 28.4K
10:05 3,290.98 3,290.98 3,289.25 3,289.25 28.3K
10:06 3,289.25 3,289.40 3,285.72 3,287.25 39.7K
10:07 3,286.87 3,288.05 3,285.99 3,286.23 37.4K
10:08 3,286.23 3,287.03 3,285.76 3,286.59 23.7K
10:09 3,286.59 3,286.94 3,282.53 3,283.46 41.3K
10:10 3,283.34 3,285.58 3,283.34 3,285.58 47.5K
10:11 3,286.27 3,286.27 3,284.38 3,285.32 35.0K
10:12 3,286.08 3,287.71 3,286.08 3,286.40 52.7K
10:13 3,286.74 3,286.77 3,283.52 3,283.52 28.3K
10:14 3,282.71 3,286.64 3,282.71 3,286.52 29.1K
10:15 3,286.45 3,286.45 3,284.99 3,285.35 20.1K
10:16 3,285.35 3,288.74 3,285.14 3,288.74 54.0K
10:17 3,288.41 3,289.36 3,286.03 3,286.03 35.9K
10:18 3,285.99 3,285.99 3,285.06 3,285.05 18.0K
10:19 3,284.93 3,286.51 3,284.81 3,286.51 33.0K
10:20 3,286.49 3,286.49 3,284.29 3,285.45 51.3K
10:21 3,285.45 3,285.45 3,283.86 3,284.43 17.7K
10:22 3,284.43 3,284.58 3,282.82 3,283.68 26.6K
10:23 3,283.83 3,283.83 3,282.15 3,282.15 20.0K
10:24 3,282.15 3,282.15 3,280.39 3,280.39 22.1K
10:25 3,280.29 3,282.57 3,279.85 3,281.99 74.2K
10:26 3,282.80 3,283.28 3,281.89 3,282.89 36.4K
10:27 3,282.77 3,283.38 3,281.36 3,282.20 35.6K
10:28 3,281.71 3,282.02 3,278.64 3,278.64 18.0K
10:29 3,279.03 3,279.74 3,278.53 3,279.74 12.9K
10:30 3,280.24 3,284.89 3,280.24 3,284.77 55.0K
10:31 3,284.89 3,284.89 3,283.21 3,283.21 30.4K
10:32 3,283.10 3,284.34 3,282.44 3,284.34 24.9K
10:33 3,284.10 3,285.32 3,284.10 3,285.32 21.0K
10:34 3,285.59 3,287.03 3,285.24 3,287.03 46.1K
10:35 3,286.84 3,286.84 3,285.45 3,285.45 17.1K
10:36 3,285.45 3,285.75 3,283.37 3,283.37 65.6K
10:37 3,283.49 3,283.88 3,282.81 3,282.81 23.7K
10:38 3,282.81 3,286.06 3,282.81 3,285.67 190.7K
10:39 3,285.67 3,285.67 3,285.15 3,285.34 14.2K
10:40 3,285.80 3,286.26 3,285.80 3,286.20 51.0K
10:41 3,286.52 3,287.35 3,286.52 3,287.35 45.4K
10:42 3,287.07 3,287.07 3,286.49 3,286.74 65.2K
10:43 3,286.27 3,286.27 3,285.18 3,285.18 38.5K
10:44 3,283.76 3,284.34 3,283.76 3,284.30 37.3K
10:45 3,284.07 3,285.86 3,284.07 3,285.64 33.6K
10:46 3,285.64 3,286.25 3,282.97 3,283.92 51.5K
10:47 3,283.92 3,284.23 3,283.05 3,283.43 36.2K
10:48 3,283.43 3,283.43 3,281.59 3,281.59 17.4K
10:49 3,280.16 3,281.47 3,280.16 3,281.47 27.3K
10:50 3,282.47 3,282.47 3,281.10 3,281.10 20.5K
10:51 3,281.56 3,282.97 3,281.43 3,282.97 52.2K
10:52 3,282.97 3,282.97 3,280.75 3,281.29 29.3K
10:53 3,281.29 3,287.11 3,281.29 3,286.83 65.0K
10:54 3,286.55 3,288.68 3,286.55 3,288.68 34.2K
10:55 3,288.67 3,289.01 3,285.79 3,286.35 78.3K
10:56 3,286.19 3,286.38 3,285.99 3,286.26 15.6K
10:57 3,286.26 3,288.16 3,285.67 3,288.16 24.7K
10:58 3,288.18 3,288.18 3,285.87 3,286.48 21.1K
10:59 3,286.60 3,287.30 3,286.60 3,287.05 29.6K
11:00 3,286.95 3,286.95 3,286.31 3,286.62 23.9K
11:01 3,286.62 3,287.45 3,285.50 3,285.50 26.6K
11:02 3,285.50 3,286.99 3,285.38 3,286.19 22.6K
11:03 3,287.45 3,287.97 3,287.45 3,287.97 45.1K
11:04 3,288.05 3,288.56 3,287.81 3,288.13 18.8K
11:05 3,288.01 3,289.02 3,288.01 3,288.87 27.1K
11:06 3,288.99 3,288.99 3,288.78 3,288.90 51.8K
11:07 3,289.40 3,289.40 3,287.30 3,287.74 27.7K
11:08 3,287.74 3,288.90 3,287.74 3,288.90 21.1K
11:09 3,289.06 3,289.49 3,288.94 3,289.49 22.5K
11:10 3,289.52 3,289.94 3,288.94 3,289.63 14.9K
11:11 3,289.44 3,289.51 3,289.04 3,289.48 24.6K
11:12 3,289.48 3,289.48 3,288.69 3,288.87 22.4K
11:13 3,288.75 3,288.75 3,288.21 3,288.21 11.5K
11:14 3,288.35 3,288.59 3,287.13 3,287.13 32.2K
11:15 3,287.25 3,287.25 3,286.47 3,286.66 7.2K
11:16 3,286.78 3,287.05 3,285.35 3,287.05 256.3K
11:17 3,286.93 3,287.47 3,286.31 3,286.28 11.2K
11:18 3,286.28 3,287.29 3,286.28 3,287.12 52.6K
11:19 3,287.50 3,287.50 3,286.54 3,286.54 5.3K
11:20 3,286.62 3,286.69 3,285.96 3,286.07 51.3K
11:21 3,284.94 3,284.94 3,282.58 3,282.75 41.6K
11:22 3,282.75 3,284.09 3,282.75 3,284.09 27.9K
11:23 3,284.09 3,284.24 3,283.66 3,283.80 11.1K
11:24 3,283.80 3,284.15 3,283.34 3,283.60 8.0K
11:25 3,283.60 3,283.98 3,283.60 3,283.75 19.0K
11:26 3,283.75 3,286.69 3,283.75 3,286.60 39.3K
11:27 3,286.60 3,286.60 3,285.05 3,285.05 22.2K
11:28 3,285.05 3,285.55 3,284.63 3,285.55 8.7K
11:29 3,285.44 3,285.56 3,285.03 3,285.19 21.8K
11:30 3,285.31 3,285.61 3,283.56 3,283.56 32.0K
11:31 3,283.35 3,285.83 3,283.35 3,285.83 28.3K
11:32 3,286.68 3,286.76 3,286.57 3,286.64 9.8K
11:33 3,286.61 3,288.00 3,286.61 3,287.63 26.9K
11:34 3,287.63 3,287.63 3,286.79 3,287.04 5.5K
11:35 3,287.04 3,289.19 3,286.88 3,289.19 20.3K
11:36 3,289.19 3,290.06 3,289.19 3,289.55 15.3K
11:37 3,289.76 3,290.30 3,289.76 3,290.22 7.1K
11:38 3,290.10 3,291.11 3,290.10 3,290.68 24.6K
11:39 3,290.68 3,291.49 3,290.68 3,291.49 6.1K
11:40 3,291.68 3,291.68 3,290.92 3,290.92 13.6K
11:41 3,290.95 3,292.28 3,290.64 3,292.16 30.9K
11:42 3,292.16 3,293.66 3,292.16 3,293.61 13.4K
11:43 3,293.65 3,294.16 3,293.65 3,293.96 15.4K
11:44 3,293.96 3,294.43 3,293.96 3,294.28 6.8K
11:45 3,294.06 3,295.73 3,294.06 3,294.96 23.9K
11:46 3,294.97 3,295.28 3,294.74 3,295.16 11.5K
11:47 3,295.66 3,296.09 3,295.20 3,295.36 13.9K
11:48 3,295.12 3,295.12 3,294.02 3,294.48 57.1K
11:49 3,294.48 3,294.48 3,293.80 3,293.92 13.0K
11:50 3,294.00 3,294.00 3,291.95 3,291.95 17.5K
11:51 3,291.95 3,292.15 3,291.78 3,292.20 10.0K
11:52 3,292.20 3,292.49 3,291.55 3,291.55 17.1K
11:53 3,291.39 3,292.19 3,291.32 3,292.19 18.7K
11:54 3,292.71 3,295.56 3,292.71 3,295.56 91.5K
11:55 3,295.56 3,298.17 3,295.56 3,297.98 36.0K
11:56 3,297.40 3,297.40 3,295.67 3,295.67 32.5K
11:57 3,295.76 3,296.90 3,295.64 3,296.48 9.9K
11:58 3,296.36 3,297.61 3,296.36 3,297.61 30.5K
11:59 3,297.54 3,297.54 3,296.96 3,296.96 15.2K
12:00 3,296.96 3,297.57 3,296.84 3,297.57 17.3K
12:01 3,297.64 3,297.64 3,296.24 3,297.10 18.2K
12:02 3,296.72 3,297.85 3,296.72 3,297.92 27.1K
12:03 3,297.69 3,299.01 3,297.69 3,298.61 14.4K
12:04 3,298.49 3,298.72 3,298.49 3,298.49 12.4K
12:05 3,298.49 3,298.99 3,298.22 3,298.22 18.8K
12:06 3,298.03 3,298.37 3,297.75 3,298.15 28.9K
12:07 3,298.15 3,298.29 3,297.94 3,298.20 11.3K
12:08 3,298.51 3,298.63 3,297.67 3,298.31 7.7K
12:09 3,298.36 3,298.47 3,297.62 3,297.62 14.6K
12:10 3,297.62 3,297.62 3,295.98 3,295.96 22.3K
12:11 3,296.08 3,296.83 3,295.63 3,296.83 8.8K
12:12 3,297.14 3,297.39 3,296.54 3,296.69 24.2K
12:13 3,296.52 3,297.21 3,296.52 3,297.21 8.7K
12:14 3,297.21 3,297.52 3,297.06 3,297.09 8.4K
12:15 3,297.09 3,297.27 3,296.63 3,297.15 11.4K
12:16 3,297.17 3,297.84 3,296.76 3,297.52 46.2K
12:17 3,297.56 3,297.72 3,297.44 3,297.67 12.6K
12:18 3,297.08 3,297.38 3,297.00 3,297.04 9.2K
12:19 3,297.04 3,297.53 3,296.92 3,297.53 9.2K
12:20 3,297.53 3,297.84 3,296.80 3,297.84 7.8K
12:21 3,297.60 3,299.00 3,297.60 3,298.60 53.7K
12:22 3,299.86 3,300.13 3,299.47 3,300.13 33.0K
12:23 3,299.68 3,299.78 3,299.51 3,299.62 24.0K
12:24 3,299.62 3,300.20 3,299.62 3,300.09 17.9K
12:25 3,300.09 3,300.20 3,299.81 3,299.84 13.0K
12:26 3,299.84 3,300.15 3,299.26 3,300.15 21.8K
12:27 3,300.16 3,300.16 3,299.36 3,299.36 19.2K
12:28 3,299.36 3,299.94 3,299.24 3,299.88 26.5K
12:29 3,299.88 3,299.88 3,299.19 3,299.33 8.1K
12:30 3,299.09 3,299.39 3,299.04 3,299.38 10.0K
12:31 3,299.44 3,299.93 3,299.29 3,299.78 19.7K
12:32 3,299.84 3,300.40 3,299.84 3,300.30 14.9K
12:33 3,300.30 3,301.03 3,300.30 3,300.91 27.7K
12:34 3,300.44 3,300.71 3,300.44 3,300.55 13.1K
12:35 3,300.55 3,301.23 3,300.53 3,301.16 19.2K
12:36 3,300.90 3,301.11 3,300.69 3,300.74 17.1K
12:37 3,300.74 3,301.55 3,300.51 3,301.55 11.3K
12:38 3,301.40 3,301.77 3,301.40 3,301.45 9.4K
12:39 3,301.27 3,301.44 3,301.04 3,301.44 10.2K
12:40 3,301.78 3,301.95 3,301.72 3,301.66 18.6K
12:41 3,301.66 3,301.66 3,301.23 3,301.46 12.5K
12:42 3,301.27 3,301.27 3,299.93 3,299.97 42.1K
12:43 3,299.97 3,299.97 3,299.28 3,299.32 10.9K
12:44 3,299.75 3,299.98 3,299.63 3,299.95 9.8K
12:45 3,299.79 3,300.30 3,299.56 3,299.56 45.9K
12:46 3,299.56 3,299.56 3,298.64 3,298.64 16.7K
12:47 3,298.29 3,298.29 3,297.01 3,297.09 33.7K
12:48 3,297.26 3,297.26 3,297.03 3,297.03 10.3K
12:49 3,297.03 3,297.03 3,295.00 3,295.00 33.0K
12:50 3,295.12 3,295.32 3,294.77 3,295.32 7.7K
12:51 3,295.31 3,295.43 3,294.93 3,294.91 11.6K
12:52 3,294.91 3,295.26 3,294.64 3,295.17 15.5K
12:53 3,294.86 3,295.71 3,294.71 3,295.48 34.0K
12:54 3,295.48 3,296.73 3,295.48 3,296.73 26.7K
12:55 3,296.97 3,297.63 3,296.73 3,297.24 80.1K
12:56 3,296.80 3,296.88 3,296.29 3,296.29 23.0K
12:57 3,296.29 3,296.29 3,296.13 3,296.21 6.7K
12:58 3,296.21 3,296.76 3,296.21 3,296.64 9.8K
12:59 3,296.76 3,296.76 3,295.56 3,295.56 22.5K
13:00 3,295.68 3,295.93 3,295.14 3,295.18 56.0K
13:01 3,295.30 3,297.59 3,295.10 3,297.47 44.3K
13:02 3,297.54 3,297.54 3,296.92 3,297.15 27.6K
13:03 3,297.08 3,298.09 3,297.08 3,298.09 22.7K
13:04 3,298.47 3,298.74 3,297.67 3,297.67 51.9K
13:05 3,297.90 3,299.00 3,297.35 3,298.76 101.9K
13:06 3,298.86 3,300.02 3,298.73 3,300.02 17.7K
13:07 3,299.90 3,300.92 3,299.66 3,300.92 14.6K
13:08 3,301.15 3,301.79 3,301.15 3,301.64 10.1K
13:09 3,301.79 3,302.65 3,301.79 3,302.40 40.4K
13:10 3,302.13 3,302.43 3,301.19 3,302.10 36.6K
13:11 3,302.10 3,302.81 3,302.10 3,302.39 26.2K
13:12 3,302.39 3,303.75 3,302.39 3,303.75 36.0K
13:13 3,304.09 3,304.16 3,303.97 3,304.16 28.1K
13:14 3,304.16 3,304.92 3,304.03 3,304.67 93.0K
13:15 3,304.49 3,305.89 3,304.49 3,305.25 108.9K
13:16 3,305.17 3,305.73 3,305.17 3,305.55 16.2K
13:17 3,305.52 3,306.80 3,305.26 3,306.80 168.6K
13:18 3,306.29 3,306.38 3,305.23 3,305.43 82.6K
13:19 3,305.45 3,305.80 3,304.42 3,304.66 63.3K
13:20 3,304.74 3,306.86 3,304.74 3,306.10 154.0K
13:21 3,306.10 3,307.13 3,305.93 3,307.13 198.0K
13:22 3,307.49 3,307.49 3,303.42 3,303.71 146.7K
13:23 3,303.71 3,305.15 3,303.56 3,305.03 26.9K
13:24 3,305.07 3,305.18 3,304.14 3,304.14 36.5K
13:25 3,304.14 3,304.37 3,304.14 3,304.26 10.4K
13:26 3,304.26 3,304.66 3,303.70 3,304.24 31.7K
13:27 3,304.24 3,304.28 3,303.96 3,304.19 8.3K
13:28 3,304.31 3,304.65 3,304.31 3,304.57 11.6K
13:29 3,304.47 3,306.53 3,304.47 3,306.53 64.6K
13:30 3,306.25 3,306.25 3,305.81 3,306.31 26.5K
13:31 3,306.31 3,306.54 3,304.49 3,304.49 25.6K
13:32 3,304.49 3,305.55 3,304.21 3,305.55 26.8K
13:33 3,305.49 3,307.04 3,305.49 3,307.04 14.7K
13:34 3,307.36 3,307.36 3,306.53 3,307.16 11.1K
13:35 3,307.41 3,307.41 3,306.97 3,307.09 9.0K
13:36 3,307.05 3,307.55 3,306.96 3,306.96 22.2K
13:37 3,306.96 3,306.96 3,306.44 3,306.98 14.2K
13:38 3,306.98 3,308.11 3,306.74 3,307.32 89.0K
13:39 3,307.32 3,307.52 3,305.94 3,305.94 46.5K
13:40 3,305.82 3,306.57 3,304.63 3,306.57 73.7K
13:41 3,306.85 3,306.85 3,305.79 3,305.94 25.9K
13:42 3,305.94 3,307.67 3,305.94 3,306.93 104.5K
13:43 3,306.93 3,307.77 3,306.68 3,307.77 89.8K
13:44 3,306.31 3,306.31 3,305.29 3,305.59 118.3K
13:45 3,305.56 3,306.17 3,304.52 3,306.17 42.3K
13:46 3,306.42 3,306.98 3,305.72 3,306.86 16.9K
13:47 3,306.55 3,306.55 3,306.31 3,306.62 11.3K
13:48 3,305.87 3,306.38 3,305.87 3,306.33 21.1K
13:49 3,306.03 3,306.16 3,305.71 3,305.82 45.1K
13:50 3,305.38 3,305.38 3,303.97 3,304.28 22.8K
13:51 3,304.28 3,306.98 3,304.28 3,306.98 26.6K
13:52 3,306.52 3,307.20 3,306.52 3,306.81 11.2K
13:53 3,306.85 3,307.44 3,305.91 3,306.76 17.8K
13:54 3,306.62 3,307.04 3,306.06 3,306.21 17.6K
13:55 3,306.21 3,306.60 3,305.28 3,305.90 32.5K
13:56 3,305.90 3,306.22 3,305.90 3,306.18 8.1K
13:57 3,306.18 3,306.18 3,304.06 3,304.06 25.4K
13:58 3,304.18 3,304.32 3,304.18 3,304.32 15.8K
13:59 3,304.32 3,304.32 3,303.92 3,304.30 24.2K
14:00 3,304.37 3,304.64 3,304.13 3,304.21 12.2K
14:01 3,304.07 3,304.46 3,303.90 3,303.90 19.0K
14:02 3,304.02 3,304.56 3,303.75 3,304.56 16.9K
14:03 3,304.63 3,305.34 3,304.51 3,305.06 44.1K
14:04 3,304.87 3,304.87 3,304.52 3,304.45 8.6K
14:05 3,304.60 3,304.60 3,304.30 3,304.42 12.2K
14:06 3,304.30 3,304.30 3,302.33 3,302.33 33.2K
14:07 3,302.21 3,302.97 3,301.59 3,301.74 18.7K
14:08 3,301.86 3,302.32 3,300.81 3,300.89 18.3K
14:09 3,300.89 3,301.60 3,300.89 3,301.34 19.1K
14:10 3,301.38 3,301.87 3,300.97 3,301.87 29.9K
14:11 3,301.87 3,302.40 3,301.75 3,302.19 23.3K
14:12 3,302.39 3,302.39 3,301.57 3,301.55 24.4K
14:13 3,301.61 3,301.83 3,301.22 3,301.83 22.5K
14:14 3,301.55 3,301.71 3,300.50 3,300.49 14.3K
14:15 3,300.72 3,301.43 3,300.46 3,301.17 27.6K
14:16 3,301.36 3,301.36 3,300.76 3,301.11 161.6K
14:17 3,300.91 3,300.91 3,300.48 3,300.45 15.9K
14:18 3,300.45 3,300.45 3,298.52 3,298.83 31.1K
14:19 3,298.81 3,298.81 3,298.14 3,298.46 13.8K
14:20 3,298.58 3,300.45 3,298.27 3,299.06 58.9K
14:21 3,298.70 3,298.77 3,298.29 3,298.29 32.7K
14:22 3,298.41 3,298.85 3,298.24 3,298.89 8.2K
14:23 3,298.27 3,298.50 3,297.97 3,298.04 16.6K
14:24 3,298.12 3,299.77 3,298.12 3,299.74 35.4K
14:25 3,299.86 3,300.06 3,299.73 3,299.80 32.9K
14:26 3,299.80 3,299.80 3,298.09 3,298.09 22.5K
14:27 3,297.92 3,299.56 3,297.92 3,299.56 16.1K
14:28 3,299.50 3,300.35 3,299.50 3,299.86 20.6K
14:29 3,299.86 3,300.35 3,299.80 3,299.78 7.5K
14:30 3,299.56 3,299.56 3,298.20 3,298.20 25.2K
14:31 3,298.50 3,298.50 3,297.58 3,298.37 21.1K
14:32 3,298.79 3,298.89 3,298.49 3,298.88 17.5K
14:33 3,298.58 3,298.96 3,298.33 3,298.88 44.3K
14:34 3,298.90 3,299.81 3,298.66 3,299.46 36.6K
14:35 3,299.46 3,299.97 3,299.46 3,299.97 24.7K
14:36 3,299.97 3,300.30 3,299.81 3,300.27 26.4K
14:37 3,300.01 3,300.11 3,299.73 3,299.85 33.9K
14:38 3,299.85 3,299.85 3,298.72 3,298.99 43.8K
14:39 3,298.64 3,299.45 3,298.64 3,299.13 27.0K
14:40 3,298.86 3,299.16 3,298.68 3,299.16 18.5K
14:41 3,299.16 3,299.16 3,298.31 3,298.35 17.7K
14:42 3,298.35 3,298.54 3,296.65 3,296.65 41.3K
14:43 3,296.54 3,296.80 3,296.03 3,295.98 11.6K
14:44 3,296.13 3,296.13 3,295.77 3,295.77 10.6K
14:45 3,295.54 3,296.74 3,295.54 3,296.59 22.0K
14:46 3,296.71 3,297.86 3,296.59 3,297.50 19.4K
14:47 3,297.73 3,297.96 3,297.18 3,297.18 24.6K
14:48 3,297.26 3,297.65 3,297.21 3,297.40 38.5K
14:49 3,296.98 3,296.98 3,295.70 3,296.00 35.2K
14:50 3,296.14 3,296.26 3,295.48 3,295.67 39.9K
14:51 3,295.63 3,295.63 3,295.03 3,295.36 21.6K
14:52 3,294.90 3,295.25 3,294.79 3,294.77 18.0K
14:53 3,294.89 3,295.25 3,294.69 3,295.07 18.1K
14:54 3,295.05 3,295.99 3,295.05 3,295.47 41.7K
14:55 3,295.47 3,296.29 3,295.32 3,295.94 47.9K
14:56 3,296.06 3,296.06 3,295.64 3,295.83 38.8K
14:57 3,295.87 3,295.87 3,295.25 3,295.48 16.9K
14:58 3,295.48 3,295.48 3,293.68 3,293.75 64.8K
14:59 3,293.75 3,294.18 3,293.75 3,294.24 16.2K
15:00 3,293.85 3,294.08 3,293.52 3,293.52 25.0K
15:01 3,293.40 3,293.99 3,293.17 3,293.87 26.0K
15:02 3,294.02 3,294.02 3,292.80 3,292.80 73.0K
15:03 3,292.68 3,293.85 3,292.68 3,293.85 28.1K
15:04 3,293.54 3,294.78 3,293.54 3,294.78 21.2K
15:05 3,294.78 3,296.25 3,294.78 3,296.17 15.6K
15:06 3,296.17 3,297.36 3,296.17 3,297.21 25.8K
15:07 3,296.97 3,297.68 3,296.92 3,297.68 12.2K
15:08 3,297.56 3,297.72 3,296.89 3,297.18 18.4K
15:09 3,297.43 3,297.43 3,295.89 3,295.89 43.9K
15:10 3,295.62 3,295.97 3,295.62 3,295.97 9.9K
15:11 3,295.82 3,296.49 3,295.82 3,296.39 19.8K
15:12 3,296.39 3,297.40 3,296.27 3,297.28 20.1K
15:13 3,297.40 3,297.55 3,297.40 3,297.51 23.2K
15:14 3,297.64 3,297.67 3,296.29 3,296.29 26.3K
15:15 3,296.21 3,296.66 3,295.96 3,296.58 15.9K
15:16 3,296.58 3,297.44 3,296.47 3,297.44 33.6K
15:17 3,296.94 3,296.94 3,296.02 3,296.02 26.8K
15:18 3,296.02 3,297.32 3,295.91 3,297.32 87.4K
15:19 3,297.00 3,298.18 3,296.50 3,298.18 41.9K
15:20 3,298.18 3,298.55 3,298.14 3,298.55 32.4K
15:21 3,298.55 3,298.67 3,298.43 3,298.55 12.4K
15:22 3,297.93 3,298.05 3,297.77 3,297.93 22.4K
15:23 3,297.93 3,298.23 3,297.93 3,298.23 17.2K
15:24 3,298.23 3,298.36 3,297.64 3,298.24 24.2K
15:25 3,298.08 3,298.85 3,298.08 3,298.78 26.6K
15:26 3,298.80 3,298.80 3,298.50 3,298.62 15.7K
15:27 3,298.56 3,298.56 3,297.70 3,297.70 29.6K
15:28 3,297.54 3,297.84 3,296.01 3,296.09 57.8K
15:29 3,295.61 3,295.61 3,294.39 3,294.70 37.4K
15:30 3,294.70 3,297.34 3,294.70 3,296.87 48.8K
15:31 3,297.00 3,297.65 3,297.00 3,297.39 22.7K
15:32 3,297.17 3,297.17 3,296.36 3,296.36 44.7K
15:33 3,296.41 3,297.47 3,296.41 3,296.83 47.4K
15:34 3,296.95 3,297.10 3,296.55 3,296.63 28.8K
15:35 3,296.26 3,296.77 3,296.26 3,296.56 17.5K
15:36 3,296.01 3,296.27 3,295.60 3,296.15 68.7K
15:37 3,296.08 3,296.56 3,296.08 3,296.17 13.9K
15:38 3,296.41 3,296.72 3,296.29 3,296.26 23.2K
15:39 3,296.24 3,297.65 3,296.24 3,297.65 55.5K
15:40 3,297.42 3,297.42 3,296.98 3,297.13 16.8K
15:41 3,297.34 3,297.95 3,297.34 3,297.96 76.9K
15:42 3,297.94 3,298.67 3,297.94 3,298.66 20.7K
15:43 3,298.78 3,298.90 3,298.63 3,298.90 37.9K
15:44 3,298.74 3,299.32 3,298.74 3,299.32 49.0K
15:45 3,299.22 3,299.65 3,298.98 3,299.66 65.7K
15:46 3,299.57 3,299.76 3,299.38 3,299.71 28.5K
15:47 3,299.67 3,302.21 3,299.67 3,302.21 97.5K
15:48 3,302.11 3,302.11 3,301.17 3,301.48 56.7K
15:49 3,301.19 3,301.19 3,298.96 3,299.44 98.6K
15:50 3,301.28 3,301.93 3,298.05 3,298.05 214.4K
15:51 3,298.19 3,299.01 3,297.34 3,299.01 165.0K
15:52 3,298.86 3,301.70 3,298.86 3,301.64 76.7K
15:53 3,302.28 3,302.69 3,301.36 3,301.48 152.4K
15:54 3,301.13 3,301.25 3,300.71 3,300.76 158.2K
15:55 3,300.93 3,302.87 3,300.93 3,302.22 281.0K
15:56 3,302.18 3,304.04 3,302.18 3,303.94 204.0K
15:57 3,304.11 3,306.05 3,304.11 3,305.44 236.2K
15:58 3,305.34 3,306.37 3,304.86 3,306.37 336.7K
15:59 3,306.45 3,307.27 3,304.46 3,306.60 4,119.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし