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 3,284.78 3,289.75 3,282.40 3,288.33 496.4K
09:31 3,285.86 3,285.86 3,274.37 3,274.61 57.0K
09:32 3,274.37 3,274.61 3,271.95 3,272.74 52.3K
09:33 3,269.39 3,269.87 3,267.18 3,267.30 16.4K
09:34 3,267.18 3,273.67 3,267.18 3,272.11 23.8K
09:35 3,273.15 3,274.38 3,271.53 3,271.53 12.9K
09:36 3,271.65 3,273.08 3,270.86 3,270.98 32.3K
09:37 3,270.98 3,277.98 3,270.98 3,276.63 77.1K
09:38 3,276.63 3,280.86 3,276.10 3,280.49 27.6K
09:39 3,280.44 3,281.13 3,278.90 3,280.89 18.6K
09:40 3,280.89 3,285.66 3,280.89 3,285.66 28.8K
09:41 3,288.01 3,290.06 3,288.01 3,289.38 22.6K
09:42 3,289.62 3,292.23 3,289.62 3,291.85 18.0K
09:43 3,292.18 3,292.63 3,290.20 3,292.63 32.6K
09:44 3,292.09 3,293.49 3,290.26 3,290.26 23.4K
09:45 3,290.26 3,291.10 3,289.60 3,290.06 18.4K
09:46 3,290.06 3,293.57 3,290.06 3,293.57 12.4K
09:47 3,293.33 3,293.78 3,290.06 3,290.06 15.5K
09:48 3,290.17 3,290.17 3,287.27 3,288.01 30.5K
09:49 3,290.07 3,291.91 3,289.04 3,291.72 18.2K
09:50 3,291.28 3,291.28 3,287.92 3,287.92 21.9K
09:51 3,287.92 3,288.45 3,286.30 3,286.30 19.6K
09:52 3,284.99 3,286.82 3,284.71 3,286.82 23.1K
09:53 3,286.70 3,288.56 3,285.91 3,285.91 18.1K
09:54 3,286.03 3,288.16 3,286.03 3,287.40 16.3K
09:55 3,287.10 3,288.63 3,286.86 3,288.63 14.2K
09:56 3,288.63 3,290.00 3,288.09 3,290.00 24.3K
09:57 3,289.98 3,290.77 3,289.62 3,290.32 15.5K
09:58 3,291.29 3,291.98 3,290.04 3,290.16 56.3K
09:59 3,290.16 3,293.71 3,290.16 3,291.95 19.9K
10:00 3,292.48 3,294.47 3,292.24 3,293.78 27.1K
10:01 3,293.78 3,295.07 3,293.68 3,294.94 31.9K
10:02 3,295.07 3,295.33 3,293.79 3,294.09 107.5K
10:03 3,293.90 3,295.38 3,293.90 3,294.25 23.8K
10:04 3,294.51 3,294.63 3,291.81 3,292.07 20.8K
10:05 3,292.02 3,292.84 3,291.37 3,291.95 39.2K
10:06 3,291.76 3,294.53 3,291.76 3,293.41 22.3K
10:07 3,293.53 3,293.65 3,292.69 3,293.67 31.4K
10:08 3,293.48 3,294.96 3,293.40 3,293.85 72.2K
10:09 3,293.85 3,293.97 3,292.35 3,292.35 25.5K
10:10 3,292.35 3,292.35 3,290.32 3,290.32 19.4K
10:11 3,290.56 3,290.82 3,289.46 3,289.46 26.1K
10:12 3,288.88 3,288.88 3,286.28 3,287.38 44.0K
10:13 3,287.27 3,288.74 3,287.08 3,288.41 20.3K
10:14 3,287.73 3,288.18 3,287.15 3,287.19 24.5K
10:15 3,287.13 3,287.13 3,285.69 3,285.69 18.6K
10:16 3,285.69 3,285.69 3,284.04 3,285.37 14.0K
10:17 3,285.25 3,287.44 3,284.94 3,287.44 25.6K
10:18 3,287.44 3,289.15 3,287.44 3,289.03 10.4K
10:19 3,289.03 3,289.17 3,286.59 3,286.59 13.7K
10:20 3,286.93 3,286.93 3,285.25 3,285.95 16.0K
10:21 3,285.95 3,287.03 3,285.95 3,286.57 9.9K
10:22 3,286.57 3,287.90 3,286.36 3,287.90 10.0K
10:23 3,288.07 3,291.18 3,288.07 3,291.18 42.3K
10:24 3,290.70 3,290.70 3,290.43 3,290.48 16.6K
10:25 3,290.64 3,290.64 3,288.81 3,289.49 25.6K
10:26 3,289.81 3,291.69 3,289.81 3,291.24 18.5K
10:27 3,291.24 3,294.09 3,291.24 3,294.09 31.6K
10:28 3,293.59 3,294.00 3,292.09 3,294.00 20.1K
10:29 3,294.10 3,294.98 3,293.81 3,294.80 7.9K
10:30 3,294.68 3,294.98 3,294.10 3,294.98 7.6K
10:31 3,294.98 3,297.25 3,294.98 3,297.13 28.9K
10:32 3,297.16 3,298.00 3,297.16 3,298.00 15.1K
10:33 3,297.06 3,297.06 3,295.09 3,295.65 41.5K
10:34 3,296.30 3,296.41 3,295.19 3,295.35 17.9K
10:35 3,295.23 3,295.35 3,293.94 3,294.09 18.6K
10:36 3,292.70 3,293.95 3,292.70 3,293.95 14.3K
10:37 3,293.69 3,295.17 3,293.69 3,294.22 18.4K
10:38 3,294.54 3,294.66 3,292.94 3,292.94 16.5K
10:39 3,292.94 3,292.95 3,292.37 3,292.37 19.4K
10:40 3,291.04 3,291.42 3,290.49 3,290.73 28.5K
10:41 3,290.73 3,292.47 3,290.02 3,292.43 21.7K
10:42 3,292.01 3,292.59 3,291.73 3,292.59 11.0K
10:43 3,292.36 3,293.74 3,292.36 3,293.74 7.9K
10:44 3,293.67 3,293.95 3,293.13 3,293.76 30.2K
10:45 3,293.30 3,293.88 3,292.88 3,293.64 21.5K
10:46 3,293.64 3,295.55 3,293.22 3,295.49 17.7K
10:47 3,296.08 3,296.99 3,295.81 3,296.99 61.7K
10:48 3,296.99 3,296.99 3,294.69 3,294.69 101.1K
10:49 3,294.69 3,297.83 3,294.69 3,297.02 12.3K
10:50 3,296.90 3,296.90 3,294.46 3,294.46 28.4K
10:51 3,294.38 3,295.00 3,293.34 3,293.39 12.6K
10:52 3,293.39 3,295.24 3,293.39 3,294.32 14.4K
10:53 3,294.32 3,295.99 3,294.32 3,294.82 15.2K
10:54 3,295.25 3,296.01 3,294.48 3,294.48 13.2K
10:55 3,294.28 3,294.28 3,290.51 3,291.44 15.2K
10:56 3,291.44 3,292.02 3,290.88 3,290.88 6.1K
10:57 3,291.00 3,291.12 3,289.98 3,289.98 8.8K
10:58 3,289.98 3,290.34 3,289.56 3,290.11 7.4K
10:59 3,289.66 3,290.27 3,289.66 3,290.27 10.5K
11:00 3,290.27 3,290.27 3,288.30 3,288.43 12.4K
11:01 3,288.43 3,288.66 3,287.88 3,288.66 54.1K
11:02 3,288.54 3,289.00 3,288.30 3,288.39 41.2K
11:03 3,287.94 3,289.82 3,287.45 3,289.82 11.2K
11:04 3,289.82 3,290.19 3,289.15 3,290.23 25.0K
11:05 3,290.50 3,290.76 3,290.50 3,290.54 7.0K
11:06 3,290.78 3,291.72 3,289.53 3,291.72 30.7K
11:07 3,291.72 3,291.72 3,290.48 3,290.73 27.2K
11:08 3,290.72 3,290.72 3,289.69 3,289.78 34.4K
11:09 3,290.94 3,291.36 3,290.48 3,290.49 10.5K
11:10 3,291.91 3,292.40 3,291.26 3,292.36 94.7K
11:11 3,292.36 3,292.45 3,291.37 3,292.45 43.2K
11:12 3,292.45 3,294.93 3,292.45 3,294.93 17.8K
11:13 3,294.93 3,295.35 3,294.65 3,295.18 14.1K
11:14 3,294.75 3,296.59 3,293.65 3,293.65 76.6K
11:15 3,293.65 3,294.69 3,293.56 3,294.04 17.8K
11:16 3,294.04 3,294.04 3,293.48 3,293.68 16.4K
11:17 3,293.68 3,293.80 3,293.32 3,293.37 142.2K
11:18 3,293.59 3,294.19 3,293.54 3,293.66 10.9K
11:19 3,293.65 3,294.27 3,293.28 3,293.74 9.4K
11:20 3,293.74 3,293.90 3,292.41 3,292.41 16.4K
11:21 3,292.41 3,294.08 3,292.41 3,293.67 16.4K
11:22 3,293.78 3,294.27 3,293.78 3,294.09 10.8K
11:23 3,293.63 3,294.05 3,293.63 3,293.84 14.2K
11:24 3,293.84 3,295.45 3,293.84 3,294.91 34.6K
11:25 3,294.91 3,295.76 3,294.14 3,295.76 9.8K
11:26 3,295.76 3,296.40 3,295.21 3,295.45 21.9K
11:27 3,295.45 3,296.90 3,295.33 3,296.57 8.6K
11:28 3,296.57 3,296.86 3,295.51 3,295.63 5.7K
11:29 3,295.63 3,295.63 3,293.34 3,293.59 24.0K
11:30 3,293.97 3,293.97 3,292.43 3,292.43 14.5K
11:31 3,293.97 3,294.20 3,293.59 3,293.59 10.5K
11:32 3,293.83 3,293.83 3,292.95 3,293.67 6.9K
11:33 3,293.67 3,294.44 3,293.13 3,293.25 5.6K
11:34 3,293.25 3,294.91 3,293.25 3,294.91 12.7K
11:35 3,294.91 3,294.91 3,292.62 3,292.62 16.9K
11:36 3,292.62 3,292.94 3,292.62 3,292.93 11.2K
11:37 3,292.80 3,293.47 3,292.73 3,292.73 18.3K
11:38 3,292.73 3,293.86 3,292.73 3,292.85 21.7K
11:39 3,292.97 3,293.58 3,292.97 3,293.00 6.0K
11:40 3,293.00 3,293.87 3,293.00 3,293.64 25.5K
11:41 3,293.64 3,293.76 3,293.34 3,293.49 11.3K
11:42 3,293.49 3,293.73 3,293.24 3,293.24 41.9K
11:43 3,292.55 3,292.79 3,292.17 3,292.17 21.1K
11:44 3,292.17 3,292.64 3,291.52 3,291.52 18.6K
11:45 3,291.52 3,291.52 3,290.94 3,291.24 12.3K
11:46 3,291.49 3,292.55 3,291.49 3,291.93 13.8K
11:47 3,291.78 3,292.48 3,291.52 3,291.52 12.3K
11:48 3,291.68 3,292.96 3,291.68 3,292.81 6.5K
11:49 3,292.81 3,293.08 3,292.23 3,292.23 5.1K
11:50 3,292.46 3,297.07 3,292.46 3,297.07 33.6K
11:51 3,297.18 3,297.18 3,296.64 3,296.80 25.0K
11:52 3,296.72 3,297.41 3,296.72 3,297.26 9.3K
11:53 3,297.26 3,297.26 3,295.52 3,296.62 13.3K
11:54 3,296.62 3,297.28 3,296.62 3,297.33 17.7K
11:55 3,297.95 3,299.48 3,297.95 3,299.25 32.7K
11:56 3,299.87 3,299.95 3,299.75 3,299.75 5.3K
11:57 3,299.75 3,300.42 3,299.75 3,300.42 10.7K
11:58 3,300.61 3,300.92 3,299.98 3,300.46 31.4K
11:59 3,300.58 3,301.26 3,300.34 3,301.31 12.4K
12:00 3,301.30 3,302.87 3,301.19 3,302.87 20.4K
12:01 3,302.17 3,303.02 3,302.17 3,302.75 17.6K
12:02 3,302.75 3,303.80 3,302.75 3,303.55 14.3K
12:03 3,303.43 3,304.11 3,303.43 3,303.99 5.4K
12:04 3,303.99 3,304.65 3,303.99 3,304.58 48.9K
12:05 3,304.73 3,304.73 3,303.11 3,303.22 65.0K
12:06 3,303.34 3,303.84 3,303.34 3,303.57 12.8K
12:07 3,303.50 3,303.50 3,301.60 3,301.60 35.1K
12:08 3,301.93 3,302.69 3,301.93 3,302.15 13.0K
12:09 3,302.30 3,302.30 3,301.84 3,301.84 5.0K
12:10 3,301.84 3,303.88 3,301.84 3,303.88 20.9K
12:11 3,304.20 3,304.82 3,303.25 3,303.33 18.0K
12:12 3,303.33 3,304.03 3,303.33 3,303.68 5.6K
12:13 3,303.26 3,303.41 3,302.68 3,302.72 9.9K
12:14 3,303.03 3,303.15 3,301.44 3,301.68 8.7K
12:15 3,302.02 3,302.83 3,301.93 3,302.71 8.4K
12:16 3,302.79 3,302.79 3,302.09 3,302.09 14.0K
12:17 3,301.63 3,302.79 3,301.63 3,302.43 15.4K
12:18 3,302.28 3,303.27 3,302.28 3,303.03 11.7K
12:19 3,303.03 3,303.87 3,302.79 3,303.17 17.5K
12:20 3,303.17 3,303.33 3,301.76 3,301.76 16.1K
12:21 3,301.57 3,301.89 3,301.39 3,301.44 14.2K
12:22 3,301.15 3,301.39 3,300.12 3,300.94 17.8K
12:23 3,300.94 3,300.94 3,299.90 3,299.90 9.3K
12:24 3,299.37 3,300.18 3,299.32 3,299.78 7.9K
12:25 3,299.78 3,299.78 3,299.22 3,299.36 4.0K
12:26 3,299.17 3,299.76 3,299.17 3,299.52 8.8K
12:27 3,299.13 3,299.13 3,297.78 3,298.05 19.4K
12:28 3,298.22 3,298.83 3,298.11 3,298.32 10.1K
12:29 3,298.13 3,298.36 3,297.36 3,297.60 56.2K
12:30 3,297.60 3,297.93 3,297.11 3,297.76 33.9K
12:31 3,297.66 3,297.66 3,297.14 3,297.32 5.3K
12:32 3,297.38 3,299.53 3,297.38 3,298.08 71.1K
12:33 3,297.93 3,298.71 3,297.59 3,297.71 11.2K
12:34 3,297.70 3,297.86 3,296.13 3,296.85 25.1K
12:35 3,296.85 3,296.85 3,295.70 3,295.70 5.3K
12:36 3,295.63 3,296.11 3,295.02 3,295.17 15.2K
12:37 3,294.93 3,296.25 3,294.81 3,296.17 10.8K
12:38 3,296.41 3,296.49 3,295.80 3,295.80 6.0K
12:39 3,295.72 3,296.61 3,295.72 3,296.61 10.4K
12:40 3,297.45 3,298.21 3,297.04 3,298.06 60.8K
12:41 3,298.18 3,298.18 3,296.15 3,296.15 50.5K
12:42 3,295.46 3,296.67 3,295.46 3,296.67 9.9K
12:43 3,296.67 3,296.97 3,296.23 3,296.23 5.7K
12:44 3,296.19 3,296.19 3,295.79 3,295.97 3.4K
12:45 3,295.97 3,296.49 3,295.26 3,295.26 15.7K
12:46 3,295.26 3,295.26 3,292.82 3,293.69 16.3K
12:47 3,293.68 3,293.95 3,292.51 3,292.75 13.2K
12:48 3,292.75 3,294.49 3,292.63 3,294.34 19.7K
12:49 3,294.34 3,294.84 3,294.34 3,294.28 10.9K
12:50 3,293.82 3,294.02 3,292.60 3,292.75 49.0K
12:51 3,292.92 3,292.92 3,291.55 3,291.55 10.8K
12:52 3,291.55 3,294.67 3,291.41 3,294.06 76.2K
12:53 3,294.06 3,295.10 3,293.97 3,295.10 47.7K
12:54 3,294.86 3,294.86 3,294.19 3,294.35 10.7K
12:55 3,294.42 3,294.84 3,294.10 3,294.10 10.9K
12:56 3,293.93 3,294.43 3,293.93 3,294.16 5.6K
12:57 3,294.04 3,294.46 3,294.04 3,294.50 3.5K
12:58 3,294.15 3,294.38 3,293.72 3,293.72 7.5K
12:59 3,292.87 3,292.87 3,292.13 3,292.67 64.4K
13:00 3,292.67 3,295.53 3,292.67 3,295.25 78.4K
13:01 3,295.31 3,297.32 3,295.31 3,297.25 21.2K
13:02 3,297.25 3,297.64 3,296.62 3,296.62 21.8K
13:03 3,295.69 3,295.83 3,295.13 3,295.21 14.6K
13:04 3,295.09 3,295.09 3,293.62 3,294.33 25.6K
13:05 3,294.09 3,294.09 3,293.67 3,293.67 4.5K
13:06 3,293.79 3,294.44 3,293.61 3,294.44 6.3K
13:07 3,294.44 3,296.23 3,294.44 3,295.77 11.8K
13:08 3,295.77 3,296.06 3,295.40 3,296.06 9.9K
13:09 3,296.06 3,296.30 3,295.95 3,296.26 5.1K
13:10 3,296.34 3,296.97 3,296.34 3,296.58 7.3K
13:11 3,296.58 3,296.68 3,295.80 3,295.80 28.7K
13:12 3,296.54 3,296.59 3,296.29 3,296.52 13.6K
13:13 3,296.49 3,297.08 3,296.31 3,297.04 9.0K
13:14 3,297.04 3,297.89 3,296.74 3,297.89 25.8K
13:15 3,298.19 3,299.12 3,297.98 3,299.00 37.1K
13:16 3,299.00 3,300.55 3,298.81 3,299.17 72.0K
13:17 3,298.23 3,298.92 3,297.93 3,298.92 28.3K
13:18 3,298.92 3,299.34 3,298.92 3,299.34 6.3K
13:19 3,299.34 3,300.09 3,299.34 3,299.60 6.0K
13:20 3,299.45 3,299.45 3,298.78 3,298.97 13.7K
13:21 3,299.10 3,299.22 3,298.13 3,298.13 14.3K
13:22 3,298.13 3,300.15 3,298.01 3,299.75 21.6K
13:23 3,299.75 3,299.75 3,299.44 3,299.44 6.0K
13:24 3,298.79 3,298.79 3,297.08 3,297.08 49.1K
13:25 3,297.85 3,297.97 3,297.24 3,297.97 16.1K
13:26 3,297.97 3,299.64 3,297.97 3,299.25 12.6K
13:27 3,299.25 3,299.61 3,299.25 3,299.61 5.0K
13:28 3,299.46 3,299.78 3,299.11 3,299.78 15.7K
13:29 3,299.97 3,299.97 3,299.10 3,299.14 44.6K
13:30 3,299.04 3,299.22 3,297.54 3,297.90 57.4K
13:31 3,297.90 3,298.40 3,296.77 3,297.04 44.5K
13:32 3,297.04 3,297.16 3,293.20 3,293.80 67.2K
13:33 3,293.80 3,294.05 3,293.55 3,293.92 20.8K
13:34 3,293.92 3,294.14 3,293.43 3,294.14 16.9K
13:35 3,294.14 3,294.22 3,293.20 3,293.50 23.0K
13:36 3,293.63 3,294.28 3,293.54 3,293.46 27.9K
13:37 3,293.34 3,293.85 3,293.34 3,293.69 8.0K
13:38 3,293.69 3,294.40 3,293.07 3,294.40 14.7K
13:39 3,294.46 3,296.67 3,294.46 3,296.67 45.7K
13:40 3,297.05 3,298.40 3,297.05 3,298.23 25.5K
13:41 3,298.23 3,298.56 3,298.23 3,298.39 25.9K
13:42 3,298.39 3,298.94 3,296.64 3,296.64 18.7K
13:43 3,296.75 3,297.83 3,296.75 3,297.83 5.7K
13:44 3,297.95 3,298.92 3,297.66 3,298.52 16.9K
13:45 3,298.87 3,300.17 3,298.87 3,300.22 20.3K
13:46 3,300.22 3,300.93 3,300.22 3,300.42 20.5K
13:47 3,300.37 3,301.51 3,300.01 3,301.51 11.5K
13:48 3,301.51 3,301.79 3,300.85 3,301.79 10.4K
13:49 3,301.79 3,301.79 3,300.51 3,300.86 21.6K
13:50 3,301.02 3,301.11 3,300.69 3,301.11 5.4K
13:51 3,300.95 3,302.40 3,300.70 3,302.40 12.1K
13:52 3,302.55 3,302.68 3,302.18 3,302.61 31.4K
13:53 3,302.61 3,302.61 3,300.10 3,300.22 55.4K
13:54 3,300.56 3,300.68 3,299.97 3,300.35 15.8K
13:55 3,300.19 3,300.31 3,299.21 3,299.68 16.3K
13:56 3,299.52 3,299.90 3,299.52 3,299.75 46.0K
13:57 3,298.89 3,299.25 3,298.72 3,299.25 26.8K
13:58 3,299.34 3,299.69 3,298.93 3,299.05 9.8K
13:59 3,299.82 3,299.82 3,299.04 3,298.97 17.7K
14:00 3,299.24 3,300.54 3,299.24 3,300.54 18.4K
14:01 3,300.54 3,300.91 3,300.22 3,300.52 3.6K
14:02 3,300.93 3,300.93 3,299.47 3,299.62 45.5K
14:03 3,299.27 3,300.47 3,299.15 3,300.47 14.7K
14:04 3,300.55 3,300.55 3,299.71 3,299.71 7.5K
14:05 3,299.59 3,299.80 3,299.21 3,299.42 18.9K
14:06 3,299.42 3,299.76 3,299.20 3,299.76 5.7K
14:07 3,299.52 3,299.56 3,298.54 3,298.48 28.3K
14:08 3,298.48 3,298.66 3,298.29 3,298.29 6.3K
14:09 3,298.17 3,300.19 3,298.17 3,300.19 51.9K
14:10 3,300.38 3,300.74 3,300.04 3,300.74 10.9K
14:11 3,300.99 3,300.99 3,300.64 3,300.69 16.6K
14:12 3,300.69 3,300.78 3,299.97 3,299.97 17.9K
14:13 3,299.78 3,300.27 3,299.72 3,300.09 10.1K
14:14 3,300.24 3,300.37 3,300.01 3,300.13 6.9K
14:15 3,300.24 3,300.67 3,300.24 3,300.74 8.5K
14:16 3,300.66 3,300.66 3,300.39 3,300.68 10.3K
14:17 3,300.68 3,301.59 3,300.68 3,301.59 19.5K
14:18 3,301.59 3,301.59 3,301.33 3,301.56 19.9K
14:19 3,302.24 3,302.36 3,302.01 3,302.01 16.8K
14:20 3,302.04 3,302.04 3,300.97 3,301.14 40.0K
14:21 3,301.14 3,301.56 3,301.14 3,301.26 8.3K
14:22 3,301.26 3,301.38 3,300.58 3,300.96 34.9K
14:23 3,301.11 3,301.41 3,301.01 3,301.18 7.2K
14:24 3,301.18 3,302.24 3,301.18 3,301.61 27.5K
14:25 3,301.61 3,301.69 3,301.53 3,301.65 39.4K
14:26 3,301.84 3,303.48 3,301.84 3,303.48 15.7K
14:27 3,303.48 3,303.90 3,303.35 3,303.79 62.2K
14:28 3,303.63 3,303.75 3,302.59 3,302.94 13.9K
14:29 3,303.10 3,303.10 3,302.75 3,303.03 4.9K
14:30 3,303.03 3,303.16 3,302.09 3,302.24 16.4K
14:31 3,302.09 3,302.51 3,302.09 3,302.41 7.1K
14:32 3,302.87 3,303.22 3,302.74 3,302.88 28.6K
14:33 3,302.88 3,303.09 3,302.09 3,302.83 24.7K
14:34 3,302.83 3,303.07 3,302.39 3,302.49 16.5K
14:35 3,303.43 3,303.51 3,301.58 3,301.87 72.1K
14:36 3,301.87 3,302.31 3,301.16 3,301.16 16.0K
14:37 3,301.19 3,301.19 3,300.80 3,300.80 8.0K
14:38 3,300.80 3,301.45 3,300.71 3,300.90 10.6K
14:39 3,301.00 3,301.27 3,299.49 3,299.49 21.1K
14:40 3,299.24 3,299.68 3,299.07 3,299.56 39.2K
14:41 3,299.68 3,299.98 3,299.34 3,299.91 20.8K
14:42 3,300.69 3,300.98 3,300.69 3,300.68 12.3K
14:43 3,300.45 3,300.45 3,299.48 3,299.60 61.2K
14:44 3,299.60 3,299.93 3,299.04 3,299.04 22.9K
14:45 3,299.04 3,299.67 3,298.93 3,299.62 24.0K
14:46 3,299.62 3,299.62 3,298.81 3,298.93 38.9K
14:47 3,298.93 3,299.86 3,298.93 3,299.67 15.8K
14:48 3,299.67 3,300.32 3,299.61 3,299.86 13.9K
14:49 3,299.74 3,299.74 3,298.85 3,299.15 13.9K
14:50 3,299.15 3,299.15 3,298.30 3,298.69 27.6K
14:51 3,298.40 3,298.95 3,298.40 3,298.70 25.4K
14:52 3,298.70 3,298.78 3,298.10 3,298.10 43.8K
14:53 3,297.98 3,298.42 3,297.89 3,298.25 24.8K
14:54 3,298.73 3,299.50 3,298.73 3,299.39 17.9K
14:55 3,299.17 3,299.17 3,298.51 3,298.51 31.3K
14:56 3,298.68 3,299.20 3,298.56 3,299.20 23.2K
14:57 3,299.20 3,299.50 3,299.10 3,299.53 18.6K
14:58 3,299.72 3,300.24 3,299.64 3,300.24 14.3K
14:59 3,300.28 3,300.72 3,300.28 3,300.53 11.9K
15:00 3,300.83 3,302.38 3,300.83 3,302.38 23.0K
15:01 3,302.99 3,303.10 3,302.99 3,302.95 18.9K
15:02 3,302.95 3,305.68 3,302.95 3,305.68 23.8K
15:03 3,305.68 3,305.68 3,305.12 3,305.05 26.8K
15:04 3,304.76 3,305.69 3,304.76 3,305.69 17.0K
15:05 3,305.57 3,305.88 3,305.45 3,305.88 57.0K
15:06 3,305.85 3,308.05 3,305.85 3,308.05 55.5K
15:07 3,308.05 3,308.15 3,307.71 3,307.79 21.1K
15:08 3,307.79 3,307.79 3,307.51 3,307.54 5.8K
15:09 3,307.46 3,307.46 3,307.03 3,307.30 10.6K
15:10 3,307.30 3,307.95 3,307.30 3,307.95 31.8K
15:11 3,307.83 3,308.01 3,307.67 3,307.70 27.3K
15:12 3,307.94 3,307.94 3,306.84 3,306.89 46.2K
15:13 3,307.57 3,308.08 3,307.57 3,308.00 20.2K
15:14 3,308.00 3,308.97 3,307.13 3,307.13 38.3K
15:15 3,307.36 3,307.70 3,307.28 3,307.51 14.2K
15:16 3,307.62 3,308.08 3,307.47 3,307.66 16.6K
15:17 3,307.54 3,307.85 3,307.20 3,307.43 21.6K
15:18 3,307.43 3,307.47 3,306.21 3,306.15 36.5K
15:19 3,306.53 3,306.53 3,305.53 3,305.81 65.3K
15:20 3,305.96 3,307.12 3,305.87 3,306.03 60.0K
15:21 3,306.03 3,306.03 3,304.75 3,305.25 157.4K
15:22 3,305.45 3,306.88 3,305.32 3,306.84 26.6K
15:23 3,306.84 3,306.84 3,306.49 3,306.51 13.4K
15:24 3,306.11 3,306.11 3,305.31 3,305.81 31.4K
15:25 3,305.69 3,305.69 3,303.03 3,303.33 55.0K
15:26 3,303.76 3,304.50 3,303.70 3,304.50 21.0K
15:27 3,304.42 3,304.85 3,304.42 3,304.55 36.6K
15:28 3,304.63 3,304.63 3,302.92 3,302.95 42.7K
15:29 3,303.02 3,303.25 3,301.24 3,301.24 30.0K
15:30 3,301.54 3,301.71 3,301.10 3,301.71 42.0K
15:31 3,301.93 3,301.93 3,301.64 3,301.64 11.9K
15:32 3,301.79 3,302.09 3,301.46 3,301.66 56.0K
15:33 3,302.18 3,302.18 3,301.73 3,301.87 29.8K
15:34 3,302.20 3,302.54 3,300.92 3,301.48 50.2K
15:35 3,301.48 3,302.34 3,301.48 3,301.76 33.2K
15:36 3,301.92 3,303.68 3,301.92 3,303.24 123.0K
15:37 3,303.70 3,303.86 3,303.33 3,303.86 62.5K
15:38 3,304.09 3,305.70 3,304.00 3,305.48 92.2K
15:39 3,305.96 3,306.23 3,305.68 3,305.68 18.4K
15:40 3,305.63 3,306.28 3,305.63 3,306.32 40.0K
15:41 3,306.39 3,307.28 3,306.39 3,307.09 62.5K
15:42 3,307.32 3,307.32 3,306.38 3,306.82 26.1K
15:43 3,306.82 3,307.16 3,306.25 3,306.25 39.2K
15:44 3,306.52 3,306.52 3,305.83 3,306.11 30.3K
15:45 3,306.30 3,306.38 3,305.93 3,305.93 21.5K
15:46 3,305.80 3,307.12 3,305.80 3,307.12 38.3K
15:47 3,307.86 3,308.09 3,307.40 3,308.09 156.2K
15:48 3,307.97 3,308.73 3,307.97 3,307.95 59.2K
15:49 3,308.10 3,308.60 3,307.62 3,307.62 32.0K
15:50 3,307.77 3,308.05 3,306.61 3,307.07 147.7K
15:51 3,306.86 3,308.99 3,306.86 3,308.50 92.6K
15:52 3,308.46 3,308.46 3,305.95 3,307.73 100.5K
15:53 3,307.60 3,308.18 3,307.51 3,308.18 87.9K
15:54 3,308.09 3,309.35 3,307.94 3,307.94 194.6K
15:55 3,308.44 3,310.89 3,306.51 3,306.51 268.5K
15:56 3,307.41 3,308.12 3,306.39 3,306.54 190.5K
15:57 3,307.37 3,307.82 3,305.95 3,307.60 259.2K
15:58 3,307.54 3,307.89 3,306.29 3,306.29 269.8K
15:59 3,306.44 3,306.96 3,305.68 3,305.70 3,416.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし