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 3,306.61 3,306.61 3,272.54 3,272.54 904.5K
09:31 3,272.54 3,287.98 3,272.54 3,283.60 95.2K
09:32 3,283.60 3,286.65 3,281.09 3,281.09 43.3K
09:33 3,282.15 3,286.45 3,278.47 3,286.20 48.1K
09:34 3,283.09 3,283.09 3,276.14 3,277.38 40.9K
09:35 3,277.13 3,278.00 3,274.29 3,274.29 51.9K
09:36 3,272.18 3,277.19 3,272.18 3,272.25 35.1K
09:37 3,272.56 3,275.50 3,272.56 3,273.07 24.0K
09:38 3,272.82 3,273.90 3,269.71 3,269.71 18.6K
09:39 3,268.85 3,270.90 3,268.64 3,269.32 40.3K
09:40 3,274.66 3,274.66 3,267.77 3,267.77 32.5K
09:41 3,267.52 3,268.88 3,266.21 3,267.71 44.6K
09:42 3,268.39 3,269.43 3,264.32 3,264.32 39.2K
09:43 3,263.71 3,268.20 3,263.71 3,266.37 23.6K
09:44 3,267.05 3,267.05 3,263.96 3,264.57 25.1K
09:45 3,264.96 3,265.64 3,259.01 3,259.01 46.5K
09:46 3,258.27 3,259.57 3,255.92 3,256.16 62.3K
09:47 3,256.29 3,256.53 3,253.57 3,255.37 69.0K
09:48 3,255.52 3,256.45 3,253.20 3,253.44 35.7K
09:49 3,255.53 3,257.43 3,253.59 3,254.60 46.3K
09:50 3,254.48 3,255.26 3,253.66 3,253.66 21.9K
09:51 3,254.03 3,259.62 3,252.87 3,259.62 44.0K
09:52 3,259.54 3,260.49 3,257.27 3,257.27 33.9K
09:53 3,257.05 3,257.05 3,253.86 3,255.40 16.3K
09:54 3,256.25 3,256.45 3,254.97 3,254.97 13.7K
09:55 3,255.09 3,260.78 3,255.09 3,260.67 28.5K
09:56 3,260.55 3,262.55 3,260.40 3,262.44 26.3K
09:57 3,263.35 3,263.35 3,261.85 3,261.85 19.2K
09:58 3,261.49 3,262.19 3,261.15 3,262.19 18.1K
09:59 3,261.13 3,263.50 3,261.13 3,262.96 27.9K
10:00 3,264.83 3,266.16 3,264.56 3,266.16 42.4K
10:01 3,266.16 3,269.64 3,265.84 3,269.48 57.7K
10:02 3,268.79 3,269.29 3,268.25 3,268.79 107.4K
10:03 3,269.01 3,270.76 3,269.01 3,269.78 70.0K
10:04 3,269.78 3,270.79 3,269.49 3,269.49 20.5K
10:05 3,269.72 3,270.24 3,267.91 3,268.27 43.9K
10:06 3,269.29 3,269.29 3,266.04 3,267.19 60.9K
10:07 3,266.81 3,268.97 3,266.23 3,266.35 76.1K
10:08 3,266.59 3,266.59 3,265.14 3,265.92 38.8K
10:09 3,265.80 3,266.56 3,265.68 3,265.82 36.4K
10:10 3,265.82 3,265.82 3,264.79 3,265.26 33.7K
10:11 3,266.01 3,266.70 3,265.89 3,266.01 28.1K
10:12 3,267.31 3,268.12 3,266.31 3,266.41 43.8K
10:13 3,266.17 3,267.51 3,265.67 3,265.67 28.6K
10:14 3,265.67 3,267.11 3,264.87 3,265.11 14.9K
10:15 3,265.11 3,266.47 3,265.11 3,266.47 10.8K
10:16 3,266.35 3,268.25 3,266.35 3,267.17 85.0K
10:17 3,267.98 3,269.16 3,267.52 3,268.11 13.4K
10:18 3,268.34 3,268.34 3,266.91 3,266.91 19.9K
10:19 3,266.91 3,267.73 3,266.00 3,266.00 13.7K
10:20 3,265.06 3,266.52 3,265.06 3,266.00 32.0K
10:21 3,266.00 3,267.08 3,265.38 3,266.18 31.1K
10:22 3,266.58 3,266.58 3,265.58 3,265.58 23.0K
10:23 3,264.99 3,265.73 3,264.31 3,265.65 41.5K
10:24 3,265.53 3,266.60 3,265.53 3,266.64 44.0K
10:25 3,266.81 3,267.11 3,264.35 3,264.47 38.2K
10:26 3,264.43 3,268.28 3,263.75 3,268.13 105.5K
10:27 3,268.59 3,268.59 3,266.60 3,266.60 47.1K
10:28 3,266.34 3,270.45 3,266.34 3,270.45 46.9K
10:29 3,270.22 3,270.22 3,269.30 3,269.65 42.4K
10:30 3,269.65 3,269.65 3,267.23 3,267.56 67.7K
10:31 3,267.56 3,267.67 3,266.22 3,266.98 30.1K
10:32 3,267.04 3,267.08 3,266.41 3,266.39 35.0K
10:33 3,266.45 3,266.45 3,265.15 3,265.52 36.9K
10:34 3,265.56 3,265.56 3,264.87 3,265.50 15.1K
10:35 3,265.83 3,265.83 3,262.65 3,262.65 18.8K
10:36 3,262.65 3,262.65 3,261.16 3,261.16 10.5K
10:37 3,261.16 3,262.78 3,261.16 3,262.11 23.3K
10:38 3,262.18 3,262.86 3,261.88 3,262.57 11.9K
10:39 3,262.33 3,262.72 3,261.56 3,262.15 25.7K
10:40 3,262.00 3,262.61 3,261.25 3,261.59 14.0K
10:41 3,261.71 3,261.71 3,259.20 3,259.20 10.5K
10:42 3,258.96 3,258.96 3,257.80 3,257.99 9.7K
10:43 3,257.99 3,258.95 3,256.82 3,258.32 23.3K
10:44 3,258.32 3,260.03 3,258.03 3,260.01 9.5K
10:45 3,260.76 3,263.01 3,258.99 3,259.07 30.1K
10:46 3,259.89 3,259.89 3,259.04 3,259.25 20.7K
10:47 3,259.10 3,260.66 3,258.60 3,260.20 9.1K
10:48 3,260.20 3,260.35 3,259.14 3,259.26 6.6K
10:49 3,260.40 3,260.94 3,259.34 3,259.34 28.7K
10:50 3,259.30 3,260.30 3,259.11 3,259.47 13.8K
10:51 3,259.61 3,261.13 3,259.61 3,260.80 28.0K
10:52 3,260.80 3,261.42 3,260.80 3,260.94 12.9K
10:53 3,260.29 3,261.74 3,259.80 3,261.74 38.0K
10:54 3,261.74 3,263.26 3,261.74 3,262.43 25.5K
10:55 3,261.96 3,263.70 3,261.96 3,263.26 38.0K
10:56 3,263.26 3,264.36 3,262.56 3,262.56 20.1K
10:57 3,262.29 3,262.29 3,260.92 3,261.67 20.6K
10:58 3,261.58 3,262.36 3,260.53 3,260.53 28.2K
10:59 3,260.41 3,260.53 3,260.06 3,260.06 12.7K
11:00 3,260.22 3,260.46 3,259.83 3,260.13 19.0K
11:01 3,259.55 3,259.67 3,256.36 3,257.33 85.8K
11:02 3,257.33 3,258.44 3,256.63 3,258.44 22.3K
11:03 3,258.89 3,260.56 3,258.89 3,259.40 21.6K
11:04 3,259.40 3,260.06 3,258.14 3,258.14 23.4K
11:05 3,257.61 3,258.37 3,255.73 3,257.90 29.4K
11:06 3,257.53 3,257.75 3,255.12 3,255.12 17.8K
11:07 3,255.19 3,256.19 3,255.19 3,255.79 19.3K
11:08 3,255.45 3,257.31 3,255.37 3,257.22 37.1K
11:09 3,257.18 3,257.94 3,256.78 3,257.71 18.6K
11:10 3,257.59 3,260.67 3,257.59 3,259.73 27.2K
11:11 3,259.24 3,259.93 3,259.24 3,259.18 10.0K
11:12 3,259.42 3,259.66 3,259.18 3,259.29 23.9K
11:13 3,259.29 3,259.29 3,257.74 3,257.74 37.6K
11:14 3,257.55 3,259.66 3,257.55 3,259.03 30.6K
11:15 3,259.15 3,259.15 3,257.40 3,257.41 26.6K
11:16 3,256.67 3,256.79 3,255.18 3,255.76 27.4K
11:17 3,256.20 3,256.91 3,256.20 3,256.44 31.9K
11:18 3,256.32 3,256.71 3,255.51 3,255.86 48.8K
11:19 3,255.66 3,256.03 3,255.66 3,255.92 31.7K
11:20 3,255.36 3,256.57 3,253.68 3,253.83 43.9K
11:21 3,253.59 3,253.81 3,253.24 3,253.24 20.0K
11:22 3,253.12 3,253.28 3,252.41 3,252.63 15.2K
11:23 3,253.67 3,254.47 3,253.67 3,254.39 32.4K
11:24 3,254.39 3,256.66 3,254.39 3,255.74 27.2K
11:25 3,255.62 3,255.65 3,254.85 3,255.40 13.9K
11:26 3,255.17 3,255.40 3,254.45 3,254.45 12.4K
11:27 3,254.99 3,256.94 3,254.99 3,256.94 18.2K
11:28 3,256.55 3,256.55 3,255.26 3,255.42 19.8K
11:29 3,254.79 3,255.20 3,254.50 3,254.61 25.2K
11:30 3,254.83 3,255.84 3,254.29 3,255.84 39.2K
11:31 3,255.87 3,256.23 3,255.62 3,256.23 8.6K
11:32 3,255.93 3,255.93 3,255.21 3,255.15 12.3K
11:33 3,255.15 3,255.41 3,254.43 3,254.56 26.7K
11:34 3,254.35 3,255.28 3,254.35 3,254.42 25.2K
11:35 3,254.42 3,254.45 3,253.36 3,254.45 31.0K
11:36 3,254.45 3,254.45 3,253.77 3,254.51 17.6K
11:37 3,254.86 3,255.15 3,254.32 3,254.84 10.1K
11:38 3,254.84 3,257.55 3,254.72 3,257.32 24.5K
11:39 3,257.47 3,259.07 3,257.47 3,258.49 9.7K
11:40 3,258.25 3,259.97 3,258.25 3,259.45 27.0K
11:41 3,259.45 3,259.99 3,259.20 3,259.20 17.8K
11:42 3,259.32 3,259.40 3,258.62 3,258.62 21.7K
11:43 3,258.62 3,259.20 3,258.43 3,259.01 6.2K
11:44 3,259.08 3,262.77 3,259.08 3,262.53 87.0K
11:45 3,262.22 3,262.89 3,260.92 3,260.92 67.1K
11:46 3,260.92 3,261.47 3,260.92 3,261.08 7.2K
11:47 3,261.31 3,261.77 3,261.21 3,261.21 11.8K
11:48 3,261.21 3,261.59 3,261.21 3,261.17 5.8K
11:49 3,261.17 3,261.17 3,260.22 3,260.22 21.5K
11:50 3,258.89 3,258.89 3,258.32 3,258.32 14.9K
11:51 3,259.18 3,259.54 3,259.02 3,259.54 14.5K
11:52 3,259.61 3,261.63 3,259.61 3,261.21 36.1K
11:53 3,261.10 3,261.17 3,260.12 3,260.12 11.8K
11:54 3,260.12 3,260.36 3,259.56 3,259.87 11.8K
11:55 3,259.87 3,259.95 3,259.53 3,259.59 7.9K
11:56 3,259.72 3,259.72 3,258.91 3,258.99 15.4K
11:57 3,258.79 3,259.07 3,258.63 3,258.71 25.5K
11:58 3,258.71 3,258.93 3,258.59 3,258.79 7.4K
11:59 3,258.79 3,258.79 3,257.83 3,257.83 12.1K
12:00 3,257.09 3,257.96 3,257.09 3,257.75 24.0K
12:01 3,257.74 3,257.74 3,255.33 3,255.33 60.1K
12:02 3,255.33 3,255.59 3,253.69 3,253.69 38.5K
12:03 3,253.61 3,253.61 3,252.68 3,252.65 22.0K
12:04 3,252.65 3,252.91 3,251.93 3,252.54 19.9K
12:05 3,252.61 3,252.77 3,252.39 3,252.67 23.2K
12:06 3,252.67 3,252.98 3,252.37 3,252.71 12.3K
12:07 3,252.71 3,253.63 3,252.71 3,253.56 32.6K
12:08 3,253.56 3,254.76 3,253.56 3,254.72 37.0K
12:09 3,254.72 3,254.72 3,254.20 3,254.47 8.0K
12:10 3,254.47 3,254.98 3,254.32 3,254.91 19.0K
12:11 3,254.91 3,257.30 3,254.91 3,257.22 19.8K
12:12 3,257.18 3,257.60 3,254.90 3,254.90 18.5K
12:13 3,254.60 3,255.58 3,254.60 3,255.15 30.6K
12:14 3,255.15 3,255.46 3,255.03 3,255.46 10.4K
12:15 3,255.46 3,255.98 3,254.77 3,255.86 22.6K
12:16 3,255.86 3,256.77 3,255.84 3,256.77 32.1K
12:17 3,256.57 3,256.69 3,256.57 3,256.64 7.9K
12:18 3,256.52 3,257.71 3,256.34 3,257.60 23.9K
12:19 3,257.71 3,258.37 3,257.23 3,257.35 17.9K
12:20 3,257.35 3,257.73 3,257.23 3,257.73 7.3K
12:21 3,257.82 3,257.89 3,257.73 3,257.87 5.8K
12:22 3,257.87 3,258.65 3,256.38 3,256.38 22.1K
12:23 3,256.26 3,256.58 3,254.71 3,254.71 38.6K
12:24 3,254.71 3,255.04 3,254.61 3,254.78 15.6K
12:25 3,254.78 3,256.89 3,254.78 3,256.86 20.8K
12:26 3,256.50 3,256.50 3,255.72 3,256.21 9.0K
12:27 3,256.21 3,256.56 3,256.02 3,256.53 16.5K
12:28 3,256.53 3,256.92 3,254.78 3,254.78 15.4K
12:29 3,254.90 3,255.30 3,254.78 3,255.10 13.0K
12:30 3,255.10 3,256.28 3,255.10 3,256.16 25.5K
12:31 3,256.51 3,256.60 3,255.46 3,255.61 18.1K
12:32 3,255.61 3,255.61 3,255.04 3,255.00 12.2K
12:33 3,255.00 3,255.62 3,254.50 3,255.62 19.4K
12:34 3,255.62 3,255.62 3,254.71 3,254.83 21.0K
12:35 3,254.86 3,255.14 3,254.77 3,255.00 13.5K
12:36 3,254.73 3,255.08 3,254.45 3,255.08 16.0K
12:37 3,254.69 3,255.36 3,254.69 3,255.36 16.2K
12:38 3,255.35 3,255.35 3,254.13 3,254.20 18.2K
12:39 3,254.27 3,254.36 3,253.72 3,253.84 11.5K
12:40 3,253.84 3,254.01 3,253.01 3,253.05 16.9K
12:41 3,252.86 3,252.95 3,251.57 3,251.64 15.3K
12:42 3,251.72 3,251.72 3,251.40 3,251.40 8.9K
12:43 3,251.52 3,252.53 3,251.52 3,252.07 53.0K
12:44 3,251.23 3,251.57 3,250.27 3,250.58 40.3K
12:45 3,250.58 3,250.58 3,249.20 3,249.32 16.3K
12:46 3,249.38 3,249.38 3,248.25 3,248.25 15.5K
12:47 3,247.92 3,248.09 3,247.79 3,248.12 11.9K
12:48 3,247.82 3,248.20 3,247.70 3,247.79 22.8K
12:49 3,247.48 3,248.93 3,247.48 3,248.93 21.4K
12:50 3,248.47 3,248.87 3,247.85 3,248.87 35.2K
12:51 3,248.87 3,248.87 3,248.28 3,248.28 50.2K
12:52 3,248.20 3,249.67 3,248.12 3,249.71 30.7K
12:53 3,249.59 3,250.08 3,249.31 3,249.43 12.2K
12:54 3,249.78 3,252.18 3,249.78 3,252.06 108.0K
12:55 3,252.06 3,252.73 3,251.97 3,252.73 19.8K
12:56 3,253.03 3,253.89 3,253.03 3,253.78 15.6K
12:57 3,253.78 3,253.92 3,253.58 3,253.58 7.1K
12:58 3,253.92 3,254.24 3,253.92 3,254.24 15.0K
12:59 3,254.24 3,255.25 3,254.24 3,255.10 42.3K
13:00 3,255.38 3,256.62 3,255.38 3,256.23 9.6K
13:01 3,256.22 3,256.75 3,256.01 3,256.01 14.1K
13:02 3,256.01 3,256.01 3,255.54 3,255.57 10.5K
13:03 3,255.61 3,255.61 3,254.60 3,255.10 19.8K
13:04 3,255.10 3,257.22 3,254.97 3,257.22 41.2K
13:05 3,257.22 3,258.08 3,256.66 3,257.78 16.9K
13:06 3,257.78 3,259.05 3,257.78 3,259.05 18.3K
13:07 3,259.06 3,259.06 3,258.69 3,259.01 17.9K
13:08 3,259.13 3,259.29 3,259.03 3,259.03 27.5K
13:09 3,259.03 3,259.03 3,258.53 3,258.46 14.7K
13:10 3,258.34 3,258.67 3,258.34 3,258.67 5.4K
13:11 3,258.83 3,258.95 3,258.70 3,258.71 8.1K
13:12 3,258.71 3,259.36 3,258.71 3,259.00 18.0K
13:13 3,259.00 3,259.00 3,258.60 3,258.60 10.5K
13:14 3,258.60 3,258.87 3,258.53 3,258.80 17.6K
13:15 3,258.85 3,259.58 3,258.85 3,259.58 21.6K
13:16 3,259.54 3,259.54 3,259.28 3,259.35 8.6K
13:17 3,259.47 3,259.95 3,259.47 3,259.95 9.5K
13:18 3,260.15 3,261.41 3,260.15 3,261.41 32.2K
13:19 3,260.69 3,261.29 3,260.69 3,261.25 13.3K
13:20 3,262.52 3,262.83 3,262.52 3,262.82 28.7K
13:21 3,262.89 3,263.39 3,262.89 3,263.11 24.2K
13:22 3,263.28 3,264.42 3,263.28 3,264.37 12.3K
13:23 3,264.37 3,264.49 3,263.49 3,263.49 22.3K
13:24 3,263.56 3,264.41 3,263.56 3,264.41 14.9K
13:25 3,264.41 3,265.64 3,264.41 3,265.49 15.5K
13:26 3,265.49 3,266.85 3,265.49 3,266.85 17.0K
13:27 3,266.85 3,266.85 3,266.24 3,266.21 17.0K
13:28 3,266.08 3,266.17 3,265.99 3,265.99 7.0K
13:29 3,265.99 3,267.26 3,265.89 3,267.19 116.2K
13:30 3,266.84 3,266.96 3,266.54 3,266.92 22.0K
13:31 3,267.04 3,267.44 3,266.85 3,267.44 21.3K
13:32 3,267.83 3,269.71 3,267.74 3,269.71 26.7K
13:33 3,270.14 3,270.14 3,269.18 3,269.28 32.2K
13:34 3,269.69 3,269.99 3,269.28 3,269.28 18.6K
13:35 3,269.28 3,269.28 3,268.33 3,268.56 11.9K
13:36 3,268.48 3,268.59 3,268.40 3,268.48 7.9K
13:37 3,268.40 3,269.45 3,267.97 3,269.33 25.8K
13:38 3,269.06 3,269.06 3,268.30 3,268.30 15.3K
13:39 3,268.30 3,270.18 3,268.30 3,270.14 26.8K
13:40 3,270.32 3,270.49 3,270.09 3,270.38 15.7K
13:41 3,270.38 3,271.68 3,270.24 3,271.68 28.0K
13:42 3,271.68 3,271.68 3,271.18 3,271.28 9.8K
13:43 3,271.33 3,272.64 3,270.72 3,272.64 58.2K
13:44 3,272.37 3,272.88 3,272.37 3,272.36 9.3K
13:45 3,272.24 3,272.24 3,271.18 3,271.18 26.4K
13:46 3,271.49 3,271.76 3,271.49 3,271.76 12.0K
13:47 3,271.64 3,273.07 3,271.64 3,272.64 27.3K
13:48 3,272.64 3,272.64 3,272.01 3,272.06 26.3K
13:49 3,272.06 3,272.06 3,271.43 3,271.58 28.7K
13:50 3,271.58 3,273.11 3,271.58 3,273.11 18.5K
13:51 3,273.11 3,274.24 3,273.11 3,273.93 22.9K
13:52 3,273.93 3,273.93 3,273.44 3,273.59 30.9K
13:53 3,274.02 3,274.86 3,274.02 3,274.86 27.4K
13:54 3,274.74 3,275.26 3,274.74 3,275.26 12.3K
13:55 3,275.52 3,275.60 3,274.53 3,274.53 31.2K
13:56 3,274.53 3,274.57 3,274.32 3,274.28 11.7K
13:57 3,274.16 3,275.08 3,274.16 3,275.08 14.5K
13:58 3,274.96 3,274.96 3,274.59 3,274.70 10.9K
13:59 3,274.70 3,274.70 3,273.90 3,273.90 43.1K
14:00 3,273.60 3,274.99 3,273.60 3,274.99 28.4K
14:01 3,275.07 3,275.26 3,274.77 3,275.28 33.4K
14:02 3,275.28 3,275.28 3,274.39 3,274.54 25.2K
14:03 3,274.52 3,274.77 3,273.39 3,273.67 38.1K
14:04 3,273.67 3,273.95 3,273.30 3,273.95 17.5K
14:05 3,273.84 3,274.24 3,273.52 3,273.52 24.3K
14:06 3,273.52 3,274.06 3,273.52 3,274.03 17.0K
14:07 3,274.03 3,274.34 3,273.88 3,274.22 20.4K
14:08 3,274.22 3,274.22 3,273.72 3,273.87 13.0K
14:09 3,273.87 3,274.11 3,273.84 3,274.09 5.0K
14:10 3,273.97 3,273.97 3,273.60 3,273.64 16.1K
14:11 3,273.64 3,273.64 3,272.31 3,272.84 26.1K
14:12 3,272.84 3,272.84 3,271.96 3,272.03 17.5K
14:13 3,272.03 3,272.27 3,272.03 3,272.15 11.9K
14:14 3,272.27 3,272.27 3,272.03 3,272.15 18.5K
14:15 3,272.03 3,272.40 3,270.76 3,270.76 48.6K
14:16 3,270.75 3,270.95 3,270.75 3,270.90 6.9K
14:17 3,270.86 3,270.86 3,269.89 3,270.04 20.5K
14:18 3,270.16 3,270.16 3,269.01 3,269.17 22.5K
14:19 3,269.17 3,269.17 3,269.04 3,269.13 11.8K
14:20 3,269.52 3,270.51 3,269.30 3,270.51 23.6K
14:21 3,270.54 3,270.61 3,269.03 3,269.03 13.6K
14:22 3,268.96 3,269.25 3,268.96 3,269.15 5.3K
14:23 3,269.15 3,269.15 3,268.86 3,268.91 5.9K
14:24 3,268.79 3,268.79 3,268.32 3,268.25 18.0K
14:25 3,267.74 3,267.74 3,267.50 3,267.50 63.5K
14:26 3,267.63 3,268.10 3,267.63 3,267.99 22.0K
14:27 3,268.00 3,269.13 3,268.00 3,269.13 22.7K
14:28 3,269.27 3,269.66 3,269.27 3,269.73 12.0K
14:29 3,269.73 3,269.73 3,269.38 3,269.46 17.3K
14:30 3,269.62 3,269.79 3,269.49 3,269.68 16.6K
14:31 3,269.57 3,269.98 3,269.57 3,269.66 12.1K
14:32 3,269.66 3,269.78 3,269.19 3,269.19 31.1K
14:33 3,269.19 3,269.19 3,268.19 3,268.34 16.2K
14:34 3,268.42 3,268.80 3,268.42 3,268.50 24.9K
14:35 3,268.42 3,268.65 3,268.06 3,268.06 33.6K
14:36 3,268.06 3,268.06 3,267.60 3,267.60 16.6K
14:37 3,267.60 3,267.60 3,267.20 3,267.20 12.6K
14:38 3,267.20 3,267.20 3,266.64 3,266.64 22.2K
14:39 3,266.76 3,266.76 3,266.28 3,266.67 36.4K
14:40 3,266.63 3,266.67 3,266.63 3,266.59 7.0K
14:41 3,266.59 3,266.59 3,266.05 3,266.09 58.1K
14:42 3,266.09 3,266.77 3,266.09 3,266.70 47.1K
14:43 3,266.69 3,266.96 3,266.36 3,266.36 20.7K
14:44 3,266.36 3,266.94 3,266.24 3,266.94 38.0K
14:45 3,267.00 3,267.08 3,266.81 3,266.93 18.6K
14:46 3,266.93 3,267.08 3,266.81 3,266.81 39.1K
14:47 3,266.81 3,267.03 3,266.68 3,266.81 37.5K
14:48 3,266.93 3,269.30 3,266.93 3,269.30 78.7K
14:49 3,269.65 3,270.39 3,268.82 3,269.07 30.9K
14:50 3,269.36 3,270.26 3,269.21 3,270.26 29.2K
14:51 3,270.38 3,272.47 3,270.18 3,272.47 21.4K
14:52 3,272.43 3,272.43 3,270.28 3,270.28 17.5K
14:53 3,270.28 3,271.04 3,270.28 3,270.90 11.9K
14:54 3,270.90 3,270.90 3,270.52 3,270.75 9.3K
14:55 3,270.75 3,271.26 3,269.78 3,269.78 27.4K
14:56 3,269.51 3,270.28 3,269.51 3,270.05 8.4K
14:57 3,270.17 3,270.17 3,268.50 3,268.50 16.3K
14:58 3,268.50 3,268.50 3,267.18 3,267.18 31.3K
14:59 3,267.23 3,268.45 3,267.23 3,268.45 57.0K
15:00 3,268.47 3,271.37 3,268.47 3,271.37 38.1K
15:01 3,271.61 3,271.85 3,271.29 3,271.48 30.6K
15:02 3,271.27 3,271.69 3,271.01 3,270.97 19.6K
15:03 3,270.85 3,271.15 3,270.81 3,271.15 12.6K
15:04 3,270.57 3,271.27 3,270.57 3,271.15 11.4K
15:05 3,271.03 3,271.03 3,270.66 3,271.00 9.3K
15:06 3,271.31 3,272.41 3,271.22 3,271.22 29.2K
15:07 3,271.26 3,271.26 3,270.61 3,270.61 25.0K
15:08 3,270.61 3,271.02 3,270.50 3,271.02 15.3K
15:09 3,271.02 3,272.21 3,270.90 3,272.21 20.6K
15:10 3,272.19 3,272.49 3,272.11 3,272.51 20.7K
15:11 3,272.66 3,272.98 3,272.66 3,272.82 12.7K
15:12 3,272.82 3,273.73 3,272.82 3,273.38 48.1K
15:13 3,273.35 3,273.35 3,272.83 3,272.93 17.9K
15:14 3,272.85 3,273.72 3,272.85 3,273.60 11.8K
15:15 3,273.98 3,273.98 3,273.48 3,273.78 25.6K
15:16 3,273.83 3,273.95 3,273.48 3,273.61 14.5K
15:17 3,273.68 3,273.91 3,273.49 3,273.91 14.7K
15:18 3,274.07 3,275.97 3,274.07 3,275.65 47.1K
15:19 3,275.44 3,276.28 3,275.44 3,276.24 20.2K
15:20 3,276.22 3,276.69 3,276.06 3,276.29 70.3K
15:21 3,276.25 3,276.25 3,275.49 3,275.49 34.2K
15:22 3,276.49 3,276.89 3,276.30 3,276.89 33.4K
15:23 3,276.89 3,277.58 3,276.89 3,276.97 28.9K
15:24 3,276.78 3,276.78 3,276.41 3,276.49 20.7K
15:25 3,276.52 3,277.34 3,275.79 3,277.11 32.8K
15:26 3,277.18 3,277.57 3,277.14 3,277.57 33.8K
15:27 3,277.81 3,277.93 3,277.31 3,277.72 15.8K
15:28 3,278.12 3,279.24 3,278.12 3,279.00 41.2K
15:29 3,279.15 3,279.27 3,278.31 3,278.31 16.2K
15:30 3,278.68 3,278.68 3,277.42 3,277.42 49.7K
15:31 3,277.66 3,278.56 3,277.66 3,278.37 34.1K
15:32 3,278.21 3,279.05 3,278.21 3,278.64 24.5K
15:33 3,278.66 3,278.66 3,278.44 3,278.54 35.5K
15:34 3,278.68 3,278.68 3,277.32 3,277.59 36.5K
15:35 3,277.71 3,279.00 3,277.71 3,279.00 25.6K
15:36 3,279.23 3,281.81 3,279.10 3,281.81 68.1K
15:37 3,281.62 3,281.66 3,281.30 3,281.42 17.9K
15:38 3,281.50 3,281.85 3,281.42 3,281.85 32.7K
15:39 3,281.96 3,281.96 3,281.82 3,282.01 30.7K
15:40 3,282.34 3,282.91 3,282.34 3,282.73 47.2K
15:41 3,282.82 3,282.82 3,282.28 3,282.40 43.4K
15:42 3,282.48 3,282.72 3,282.32 3,282.68 59.0K
15:43 3,282.61 3,282.73 3,282.30 3,282.29 61.8K
15:44 3,282.25 3,282.37 3,282.13 3,282.35 43.3K
15:45 3,282.39 3,282.74 3,281.84 3,282.11 63.6K
15:46 3,282.15 3,282.35 3,280.78 3,280.78 36.5K
15:47 3,280.77 3,281.53 3,280.77 3,280.99 28.7K
15:48 3,281.11 3,281.79 3,280.72 3,281.55 62.4K
15:49 3,281.28 3,282.40 3,281.28 3,281.90 45.1K
15:50 3,282.02 3,285.01 3,282.02 3,284.44 80.1K
15:51 3,283.94 3,284.29 3,282.88 3,283.10 126.2K
15:52 3,283.06 3,283.80 3,282.96 3,283.07 48.1K
15:53 3,283.07 3,283.07 3,281.31 3,281.54 72.1K
15:54 3,281.54 3,281.54 3,280.92 3,281.22 73.4K
15:55 3,280.95 3,280.95 3,278.93 3,278.93 254.4K
15:56 3,279.68 3,280.30 3,279.20 3,280.30 197.5K
15:57 3,281.06 3,281.33 3,280.03 3,280.65 150.7K
15:58 3,280.63 3,280.79 3,280.43 3,280.55 152.4K
15:59 3,280.76 3,281.79 3,279.66 3,281.80 3,838.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし