DJ Railroads (DJUSRR)

DJUSRR
🏛️ アメリカ →
3,539.40
最終更新: 2025-09-29
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 3,376.21 3,382.44 3,374.96 3,382.44 216.1K
09:31 3,384.24 3,386.51 3,377.28 3,377.79 143.6K
09:32 3,378.03 3,378.82 3,373.13 3,373.13 151.6K
09:33 3,372.77 3,379.28 3,372.77 3,378.09 44.9K
09:34 3,378.09 3,385.35 3,378.09 3,383.45 374.0K
09:35 3,383.21 3,383.78 3,377.98 3,377.98 458.1K
09:36 3,377.98 3,379.26 3,377.52 3,377.57 24.0K
09:37 3,378.04 3,381.39 3,377.92 3,378.74 72.7K
09:38 3,378.88 3,379.71 3,378.25 3,378.44 76.7K
09:39 3,378.56 3,378.56 3,375.33 3,375.69 37.1K
09:40 3,375.69 3,375.89 3,374.59 3,374.91 41.5K
09:41 3,375.14 3,381.18 3,374.83 3,381.18 39.1K
09:42 3,381.76 3,383.29 3,381.64 3,383.29 64.3K
09:43 3,383.28 3,384.15 3,381.33 3,381.55 18.0K
09:44 3,381.24 3,382.51 3,380.52 3,382.51 78.5K
09:45 3,382.39 3,382.39 3,380.84 3,381.08 17.8K
09:46 3,380.96 3,384.32 3,380.96 3,384.32 28.4K
09:47 3,384.20 3,384.20 3,381.59 3,383.00 67.9K
09:48 3,383.17 3,383.17 3,380.66 3,382.38 545.2K
09:49 3,382.02 3,387.88 3,381.30 3,387.88 84.9K
09:50 3,388.54 3,392.29 3,388.03 3,391.48 1,093.7K
09:51 3,390.96 3,393.67 3,390.46 3,393.67 82.0K
09:52 3,394.78 3,402.84 3,394.78 3,400.13 562.3K
09:53 3,400.61 3,405.43 3,399.95 3,403.74 549.5K
09:54 3,405.02 3,405.02 3,403.26 3,403.26 180.5K
09:55 3,403.50 3,405.09 3,402.65 3,405.09 175.1K
09:56 3,406.01 3,407.99 3,404.77 3,406.26 297.7K
09:57 3,406.81 3,407.29 3,403.61 3,405.69 567.2K
09:58 3,405.93 3,407.45 3,405.93 3,407.45 358.6K
09:59 3,407.70 3,407.70 3,406.00 3,406.00 559.4K
10:00 3,405.33 3,407.05 3,405.33 3,407.07 375.3K
10:01 3,406.87 3,406.87 3,403.16 3,405.14 47.2K
10:02 3,405.14 3,405.52 3,403.39 3,403.49 59.5K
10:03 3,403.61 3,404.53 3,402.79 3,403.27 99.9K
10:04 3,402.03 3,404.69 3,402.03 3,404.33 65.5K
10:05 3,404.09 3,408.49 3,403.97 3,408.49 157.6K
10:06 3,409.12 3,409.73 3,408.71 3,409.73 84.3K
10:07 3,409.73 3,411.49 3,409.58 3,411.49 79.5K
10:08 3,411.73 3,411.73 3,409.37 3,409.62 73.1K
10:09 3,409.86 3,415.01 3,409.86 3,414.23 1,745.1K
10:10 3,413.62 3,414.41 3,411.84 3,414.41 52.0K
10:11 3,415.36 3,415.86 3,414.25 3,415.38 32.0K
10:12 3,416.58 3,424.99 3,416.58 3,424.99 257.5K
10:13 3,425.10 3,426.00 3,421.52 3,421.52 83.0K
10:14 3,420.10 3,426.59 3,419.57 3,422.42 178.7K
10:15 3,421.53 3,422.24 3,419.54 3,419.78 117.0K
10:16 3,419.39 3,419.39 3,414.94 3,414.94 55.4K
10:17 3,415.30 3,416.94 3,413.46 3,413.46 145.2K
10:18 3,413.46 3,414.05 3,412.44 3,412.44 30.6K
10:19 3,412.80 3,415.39 3,412.28 3,412.81 137.1K
10:20 3,414.34 3,417.59 3,414.34 3,417.59 163.8K
10:21 3,417.07 3,418.28 3,416.70 3,416.94 105.8K
10:22 3,416.82 3,418.41 3,416.82 3,416.91 64.4K
10:23 3,417.27 3,417.27 3,415.32 3,415.64 35.7K
10:24 3,415.98 3,417.19 3,415.65 3,417.19 190.6K
10:25 3,417.73 3,417.73 3,413.22 3,413.30 62.6K
10:26 3,412.78 3,412.78 3,410.34 3,411.03 32.7K
10:27 3,411.03 3,411.15 3,408.83 3,409.31 41.0K
10:28 3,409.33 3,409.90 3,405.33 3,405.33 41.7K
10:29 3,405.45 3,406.82 3,403.98 3,406.82 53.9K
10:30 3,406.26 3,406.26 3,403.32 3,404.32 46.2K
10:31 3,404.17 3,404.17 3,402.09 3,402.27 32.0K
10:32 3,402.77 3,403.80 3,402.77 3,403.68 55.0K
10:33 3,403.56 3,404.92 3,403.56 3,403.81 40.7K
10:34 3,403.70 3,404.91 3,403.10 3,404.69 64.3K
10:35 3,404.15 3,404.15 3,400.70 3,401.09 44.5K
10:36 3,400.95 3,400.95 3,395.99 3,398.55 42.3K
10:37 3,398.79 3,398.79 3,397.71 3,397.75 25.5K
10:38 3,397.87 3,399.49 3,397.63 3,399.47 54.1K
10:39 3,399.39 3,404.52 3,398.91 3,404.37 61.1K
10:40 3,404.13 3,405.67 3,403.78 3,404.26 63.5K
10:41 3,404.32 3,404.82 3,403.87 3,404.49 36.8K
10:42 3,404.73 3,405.44 3,404.03 3,405.44 35.7K
10:43 3,405.31 3,405.31 3,403.22 3,403.22 53.2K
10:44 3,403.10 3,404.17 3,403.10 3,403.99 62.1K
10:45 3,403.93 3,403.93 3,400.51 3,400.67 62.0K
10:46 3,401.59 3,404.34 3,401.59 3,404.02 33.4K
10:47 3,404.02 3,404.98 3,403.87 3,404.56 19.0K
10:48 3,404.56 3,405.49 3,404.48 3,405.49 41.7K
10:49 3,405.06 3,405.95 3,405.06 3,405.82 13.9K
10:50 3,405.70 3,405.92 3,405.02 3,405.80 21.3K
10:51 3,405.68 3,405.68 3,403.72 3,404.76 26.7K
10:52 3,405.12 3,405.12 3,404.41 3,404.41 16.4K
10:53 3,404.54 3,404.54 3,403.45 3,403.98 22.2K
10:54 3,404.33 3,408.01 3,404.06 3,407.65 73.4K
10:55 3,407.65 3,407.65 3,406.53 3,407.61 31.3K
10:56 3,407.46 3,409.06 3,406.65 3,409.06 16.7K
10:57 3,409.06 3,409.06 3,408.12 3,408.71 17.6K
10:58 3,408.44 3,408.44 3,407.30 3,407.60 27.4K
10:59 3,407.60 3,407.71 3,405.14 3,405.34 28.0K
11:00 3,405.10 3,405.24 3,404.58 3,404.93 20.0K
11:01 3,404.93 3,405.18 3,403.79 3,404.92 27.4K
11:02 3,403.69 3,403.98 3,403.69 3,403.84 13.5K
11:03 3,403.84 3,406.01 3,403.84 3,405.46 44.0K
11:04 3,405.46 3,406.42 3,404.81 3,405.93 81.2K
11:05 3,405.81 3,406.81 3,405.58 3,406.69 19.7K
11:06 3,406.45 3,407.45 3,406.19 3,407.45 14.1K
11:07 3,408.17 3,408.36 3,407.09 3,407.46 31.2K
11:08 3,407.46 3,408.01 3,407.41 3,407.84 12.7K
11:09 3,408.48 3,408.48 3,407.40 3,407.64 50.2K
11:10 3,407.40 3,407.45 3,407.04 3,407.38 29.1K
11:11 3,407.61 3,408.22 3,407.37 3,407.86 44.7K
11:12 3,407.72 3,408.81 3,406.15 3,406.15 48.1K
11:13 3,406.15 3,406.15 3,405.27 3,405.73 36.8K
11:14 3,406.20 3,407.99 3,406.20 3,406.92 63.2K
11:15 3,407.08 3,407.17 3,406.08 3,406.50 49.8K
11:16 3,406.50 3,408.45 3,406.26 3,406.86 91.9K
11:17 3,406.74 3,407.60 3,406.74 3,407.48 16.5K
11:18 3,407.48 3,407.81 3,406.68 3,406.92 36.0K
11:19 3,406.92 3,407.53 3,406.24 3,406.70 24.2K
11:20 3,406.70 3,407.03 3,406.70 3,406.91 27.6K
11:21 3,406.91 3,407.20 3,406.48 3,407.20 16.7K
11:22 3,407.47 3,408.03 3,406.38 3,407.51 33.0K
11:23 3,407.07 3,407.28 3,406.62 3,406.90 17.4K
11:24 3,406.90 3,407.69 3,406.78 3,407.69 51.5K
11:25 3,406.69 3,406.69 3,405.72 3,405.83 39.3K
11:26 3,405.83 3,408.80 3,405.83 3,408.56 67.3K
11:27 3,408.25 3,408.43 3,406.78 3,408.01 326.7K
11:28 3,407.65 3,408.26 3,407.06 3,408.26 44.2K
11:29 3,408.34 3,408.34 3,406.04 3,406.04 32.5K
11:30 3,405.95 3,407.06 3,404.35 3,404.36 45.9K
11:31 3,404.44 3,406.31 3,404.44 3,406.28 22.2K
11:32 3,406.01 3,406.23 3,405.46 3,405.46 33.2K
11:33 3,406.40 3,407.87 3,406.40 3,407.09 87.7K
11:34 3,407.03 3,407.88 3,406.50 3,407.88 53.2K
11:35 3,407.65 3,407.88 3,406.89 3,406.90 85.4K
11:36 3,406.78 3,407.54 3,406.26 3,406.59 32.1K
11:37 3,406.65 3,409.76 3,406.65 3,409.76 36.3K
11:38 3,409.76 3,412.17 3,409.62 3,411.82 39.4K
11:39 3,411.58 3,411.58 3,409.28 3,409.52 28.0K
11:40 3,409.52 3,410.43 3,409.52 3,409.68 24.3K
11:41 3,409.56 3,409.56 3,407.94 3,408.05 21.3K
11:42 3,407.71 3,407.86 3,406.67 3,407.10 48.3K
11:43 3,407.10 3,407.56 3,407.10 3,407.56 16.7K
11:44 3,407.42 3,408.32 3,407.42 3,408.02 45.3K
11:45 3,407.88 3,408.17 3,407.60 3,407.60 47.8K
11:46 3,407.60 3,408.19 3,406.03 3,405.99 22.7K
11:47 3,406.19 3,406.43 3,405.53 3,405.53 26.4K
11:48 3,405.53 3,405.90 3,404.82 3,405.49 44.3K
11:49 3,405.40 3,405.40 3,403.99 3,405.24 25.1K
11:50 3,405.24 3,406.25 3,405.24 3,405.68 20.9K
11:51 3,405.56 3,406.09 3,405.56 3,406.03 12.8K
11:52 3,405.54 3,405.93 3,405.41 3,405.70 14.5K
11:53 3,405.70 3,405.93 3,403.97 3,403.97 25.1K
11:54 3,403.97 3,404.57 3,403.97 3,404.47 24.1K
11:55 3,404.47 3,405.64 3,404.47 3,405.64 9.3K
11:56 3,405.64 3,405.64 3,400.95 3,400.95 41.1K
11:57 3,401.07 3,402.40 3,401.03 3,401.10 62.4K
11:58 3,400.98 3,401.82 3,400.16 3,400.46 24.7K
11:59 3,400.70 3,400.83 3,399.03 3,399.65 22.5K
12:00 3,399.81 3,400.07 3,399.65 3,399.72 44.9K
12:01 3,400.04 3,400.63 3,399.32 3,399.72 27.7K
12:02 3,399.60 3,400.86 3,399.60 3,400.29 14.1K
12:03 3,400.53 3,402.87 3,400.06 3,402.87 23.7K
12:04 3,402.87 3,403.31 3,402.29 3,402.96 35.2K
12:05 3,402.84 3,402.84 3,402.48 3,402.59 27.8K
12:06 3,402.59 3,403.19 3,402.16 3,402.61 26.3K
12:07 3,402.73 3,402.85 3,402.03 3,402.03 25.0K
12:08 3,401.90 3,402.08 3,401.64 3,401.64 27.5K
12:09 3,401.64 3,403.48 3,401.52 3,403.48 17.0K
12:10 3,403.60 3,403.95 3,402.29 3,402.29 67.3K
12:11 3,402.41 3,402.41 3,401.21 3,401.65 74.2K
12:12 3,401.65 3,401.65 3,400.87 3,400.87 93.0K
12:13 3,400.96 3,401.32 3,400.82 3,401.25 34.2K
12:14 3,400.95 3,401.84 3,400.76 3,401.84 45.6K
12:15 3,401.26 3,401.52 3,399.93 3,400.24 32.6K
12:16 3,400.24 3,400.25 3,399.70 3,399.94 21.3K
12:17 3,399.94 3,400.57 3,399.72 3,400.57 19.7K
12:18 3,400.57 3,402.37 3,400.57 3,402.37 20.4K
12:19 3,401.93 3,403.09 3,401.93 3,403.01 35.3K
12:20 3,403.13 3,403.93 3,402.90 3,402.89 28.3K
12:21 3,403.02 3,403.55 3,402.91 3,403.55 25.1K
12:22 3,403.28 3,403.70 3,403.15 3,403.58 17.8K
12:23 3,403.46 3,403.46 3,403.31 3,403.38 21.1K
12:24 3,403.38 3,403.64 3,401.95 3,401.95 111.0K
12:25 3,401.83 3,402.80 3,401.83 3,402.80 36.8K
12:26 3,402.91 3,404.03 3,402.91 3,403.76 26.1K
12:27 3,403.88 3,404.45 3,403.75 3,404.02 28.4K
12:28 3,404.66 3,404.66 3,403.13 3,403.34 36.3K
12:29 3,403.46 3,403.46 3,402.98 3,403.20 11.9K
12:30 3,403.32 3,403.51 3,402.34 3,402.34 18.5K
12:31 3,402.12 3,402.12 3,399.37 3,399.37 17.6K
12:32 3,399.37 3,399.49 3,399.37 3,399.37 8.0K
12:33 3,399.37 3,400.19 3,399.13 3,400.07 22.8K
12:34 3,399.81 3,400.59 3,399.81 3,400.57 29.6K
12:35 3,400.57 3,401.54 3,400.08 3,400.08 51.7K
12:36 3,400.08 3,400.56 3,400.08 3,400.57 281.6K
12:37 3,400.57 3,404.36 3,400.57 3,404.30 33.2K
12:38 3,404.30 3,406.21 3,404.30 3,406.21 44.4K
12:39 3,407.18 3,407.18 3,406.12 3,406.24 44.8K
12:40 3,406.90 3,407.41 3,406.90 3,407.14 29.6K
12:41 3,407.26 3,407.26 3,406.51 3,407.34 15.2K
12:42 3,408.46 3,409.33 3,408.46 3,409.33 128.3K
12:43 3,409.21 3,409.21 3,406.41 3,407.35 82.3K
12:44 3,407.39 3,409.18 3,407.39 3,409.18 38.8K
12:45 3,409.30 3,409.30 3,408.70 3,408.75 17.6K
12:46 3,408.75 3,409.05 3,408.66 3,409.13 80.8K
12:47 3,409.21 3,411.58 3,409.21 3,411.58 124.6K
12:48 3,411.17 3,413.66 3,411.17 3,413.46 61.2K
12:49 3,413.46 3,414.00 3,413.31 3,413.31 23.8K
12:50 3,413.31 3,413.31 3,412.61 3,412.71 41.0K
12:51 3,412.71 3,413.62 3,411.83 3,411.83 57.1K
12:52 3,411.95 3,412.30 3,411.59 3,411.59 34.4K
12:53 3,412.01 3,412.93 3,411.53 3,412.24 32.5K
12:54 3,412.24 3,413.79 3,412.24 3,413.79 16.1K
12:55 3,413.79 3,414.81 3,413.79 3,414.81 545.9K
12:56 3,414.93 3,415.29 3,414.72 3,415.06 67.0K
12:57 3,415.06 3,417.12 3,414.19 3,417.00 82.7K
12:58 3,417.19 3,417.19 3,416.26 3,416.26 52.0K
12:59 3,416.26 3,416.96 3,416.14 3,416.06 48.2K
13:00 3,415.93 3,417.49 3,415.93 3,416.52 105.1K
13:01 3,416.84 3,417.53 3,416.84 3,417.53 50.2K
13:02 3,416.99 3,417.44 3,416.34 3,417.25 51.6K
13:03 3,417.13 3,417.85 3,415.79 3,417.79 26.3K
13:04 3,417.79 3,417.91 3,417.53 3,417.57 19.2K
13:05 3,417.45 3,418.08 3,416.92 3,418.08 60.4K
13:06 3,418.56 3,420.24 3,418.56 3,420.24 36.6K
13:07 3,422.32 3,422.32 3,420.08 3,420.31 68.5K
13:08 3,419.70 3,421.37 3,419.11 3,421.12 27.0K
13:09 3,421.24 3,423.22 3,421.07 3,423.22 24.9K
13:10 3,423.29 3,424.01 3,423.08 3,423.77 27.8K
13:11 3,423.77 3,424.33 3,422.54 3,422.48 90.3K
13:12 3,422.48 3,423.18 3,422.33 3,422.33 29.0K
13:13 3,422.45 3,422.45 3,421.04 3,421.56 47.8K
13:14 3,421.90 3,421.90 3,420.08 3,420.08 65.7K
13:15 3,419.96 3,422.89 3,419.21 3,422.54 87.5K
13:16 3,422.66 3,422.66 3,421.14 3,421.14 16.9K
13:17 3,420.56 3,421.37 3,420.44 3,421.37 25.5K
13:18 3,421.37 3,421.45 3,420.82 3,420.82 50.1K
13:19 3,420.18 3,420.30 3,418.26 3,419.38 182.8K
13:20 3,419.49 3,420.51 3,419.08 3,420.27 25.9K
13:21 3,420.39 3,421.88 3,419.99 3,420.93 39.8K
13:22 3,421.05 3,421.05 3,419.62 3,419.62 59.1K
13:23 3,419.74 3,420.79 3,419.39 3,419.39 55.4K
13:24 3,419.39 3,419.39 3,417.63 3,417.63 59.0K
13:25 3,418.61 3,418.61 3,418.16 3,418.40 44.4K
13:26 3,418.16 3,419.38 3,417.91 3,418.82 120.4K
13:27 3,418.46 3,418.98 3,418.10 3,418.35 57.4K
13:28 3,418.23 3,418.23 3,413.78 3,413.78 136.6K
13:29 3,413.08 3,413.73 3,412.41 3,412.89 67.2K
13:30 3,412.79 3,412.79 3,411.45 3,411.45 33.5K
13:31 3,411.45 3,412.03 3,410.82 3,411.16 46.2K
13:32 3,411.04 3,412.71 3,411.04 3,411.13 133.6K
13:33 3,411.08 3,411.45 3,411.08 3,411.22 32.1K
13:34 3,412.27 3,412.27 3,410.94 3,410.94 50.9K
13:35 3,410.94 3,411.82 3,410.94 3,411.78 14.1K
13:36 3,411.78 3,411.78 3,410.70 3,411.62 106.9K
13:37 3,410.44 3,411.21 3,410.25 3,410.75 121.7K
13:38 3,410.74 3,412.59 3,410.60 3,410.96 60.7K
13:39 3,410.96 3,411.19 3,410.53 3,411.19 47.3K
13:40 3,410.95 3,410.95 3,410.26 3,410.60 26.6K
13:41 3,410.60 3,411.35 3,410.60 3,411.31 42.1K
13:42 3,411.07 3,411.62 3,410.95 3,411.06 38.6K
13:43 3,411.18 3,412.80 3,411.18 3,412.40 27.2K
13:44 3,412.30 3,412.74 3,411.48 3,412.14 48.6K
13:45 3,411.28 3,411.40 3,407.63 3,409.51 66.9K
13:46 3,409.75 3,410.14 3,409.34 3,410.10 89.6K
13:47 3,410.88 3,411.12 3,410.51 3,410.49 27.2K
13:48 3,410.92 3,411.93 3,410.61 3,411.34 29.8K
13:49 3,410.66 3,411.18 3,410.57 3,410.57 25.4K
13:50 3,410.33 3,411.07 3,410.33 3,411.07 20.1K
13:51 3,410.73 3,410.73 3,408.42 3,408.81 23.3K
13:52 3,409.85 3,410.28 3,409.49 3,410.01 31.9K
13:53 3,410.13 3,411.41 3,410.13 3,411.33 18.2K
13:54 3,411.11 3,411.47 3,411.11 3,411.47 35.4K
13:55 3,410.88 3,410.88 3,409.32 3,409.75 28.9K
13:56 3,409.91 3,410.14 3,408.97 3,409.21 28.6K
13:57 3,409.09 3,409.09 3,408.27 3,408.58 54.2K
13:58 3,408.10 3,409.08 3,408.10 3,409.08 19.9K
13:59 3,407.95 3,408.16 3,407.64 3,407.60 20.2K
14:00 3,407.60 3,407.60 3,406.35 3,406.47 47.9K
14:01 3,406.47 3,406.47 3,405.47 3,405.97 18.3K
14:02 3,405.97 3,406.48 3,405.65 3,405.65 24.5K
14:03 3,405.51 3,405.51 3,404.45 3,404.69 20.1K
14:04 3,404.61 3,404.61 3,403.99 3,404.06 43.5K
14:05 3,404.66 3,405.26 3,404.39 3,404.82 62.2K
14:06 3,404.39 3,405.88 3,404.39 3,405.78 19.4K
14:07 3,405.78 3,405.90 3,404.39 3,404.39 13.4K
14:08 3,404.43 3,406.03 3,404.13 3,404.13 30.8K
14:09 3,404.23 3,404.77 3,403.96 3,403.96 70.3K
14:10 3,403.53 3,405.56 3,403.53 3,404.98 43.6K
14:11 3,404.78 3,405.27 3,404.62 3,405.21 40.6K
14:12 3,405.19 3,405.19 3,404.44 3,404.58 14.6K
14:13 3,404.58 3,405.33 3,404.58 3,405.33 16.7K
14:14 3,405.40 3,405.94 3,405.24 3,405.79 44.6K
14:15 3,405.42 3,405.62 3,404.90 3,405.43 38.6K
14:16 3,405.39 3,407.83 3,405.39 3,407.71 23.6K
14:17 3,407.83 3,407.95 3,404.91 3,404.91 39.0K
14:18 3,405.15 3,406.21 3,405.11 3,406.21 33.0K
14:19 3,405.97 3,406.09 3,405.15 3,405.35 20.3K
14:20 3,405.23 3,405.64 3,403.71 3,404.21 25.3K
14:21 3,404.33 3,406.12 3,403.83 3,406.12 25.5K
14:22 3,406.08 3,407.21 3,406.08 3,406.99 19.2K
14:23 3,408.03 3,408.78 3,407.71 3,408.78 26.4K
14:24 3,408.98 3,410.13 3,408.98 3,409.52 50.4K
14:25 3,409.52 3,411.52 3,409.52 3,411.52 22.9K
14:26 3,410.94 3,411.23 3,410.69 3,411.15 26.1K
14:27 3,411.65 3,412.65 3,411.00 3,412.65 26.2K
14:28 3,412.60 3,413.55 3,412.49 3,413.55 17.1K
14:29 3,413.67 3,413.67 3,412.28 3,412.28 38.9K
14:30 3,412.32 3,413.89 3,412.32 3,413.78 30.4K
14:31 3,413.89 3,414.21 3,413.89 3,414.21 15.8K
14:32 3,414.17 3,415.09 3,413.66 3,414.64 43.1K
14:33 3,415.08 3,415.48 3,414.85 3,415.07 25.6K
14:34 3,414.97 3,415.66 3,414.81 3,415.36 22.2K
14:35 3,415.11 3,415.70 3,415.11 3,415.72 15.1K
14:36 3,415.72 3,416.09 3,414.86 3,414.86 32.7K
14:37 3,414.87 3,414.87 3,412.80 3,412.80 21.1K
14:38 3,412.89 3,413.30 3,412.80 3,413.27 13.1K
14:39 3,413.61 3,413.70 3,413.25 3,413.71 23.3K
14:40 3,413.95 3,413.95 3,413.00 3,413.27 18.7K
14:41 3,413.12 3,413.47 3,413.04 3,413.35 20.2K
14:42 3,413.01 3,413.63 3,412.90 3,413.47 23.2K
14:43 3,413.51 3,413.63 3,412.06 3,412.27 58.7K
14:44 3,412.27 3,412.86 3,412.15 3,412.86 14.6K
14:45 3,412.86 3,413.03 3,412.54 3,412.97 21.5K
14:46 3,412.85 3,413.32 3,412.70 3,413.09 16.7K
14:47 3,413.09 3,414.26 3,413.09 3,414.02 17.0K
14:48 3,414.29 3,414.29 3,413.11 3,413.11 28.3K
14:49 3,412.69 3,412.80 3,412.04 3,412.04 20.0K
14:50 3,412.02 3,412.84 3,412.02 3,412.72 15.7K
14:51 3,412.72 3,413.66 3,412.72 3,413.08 49.4K
14:52 3,413.08 3,413.08 3,412.38 3,413.06 22.7K
14:53 3,412.71 3,413.16 3,412.71 3,413.03 20.9K
14:54 3,413.03 3,414.19 3,413.03 3,414.19 49.4K
14:55 3,414.31 3,414.41 3,413.96 3,414.41 31.6K
14:56 3,414.56 3,414.56 3,413.72 3,413.95 33.0K
14:57 3,413.93 3,414.19 3,413.50 3,413.77 21.5K
14:58 3,413.57 3,414.72 3,413.57 3,414.72 25.8K
14:59 3,414.28 3,414.47 3,413.60 3,413.66 17.8K
15:00 3,413.45 3,414.77 3,413.38 3,414.77 22.6K
15:01 3,414.27 3,415.78 3,414.27 3,415.73 36.0K
15:02 3,415.52 3,415.52 3,412.78 3,412.78 19.8K
15:03 3,412.78 3,412.78 3,411.35 3,411.75 17.7K
15:04 3,412.14 3,412.60 3,411.91 3,411.87 27.0K
15:05 3,411.99 3,412.36 3,411.99 3,412.25 14.8K
15:06 3,412.13 3,412.46 3,411.98 3,412.35 22.3K
15:07 3,412.23 3,412.49 3,407.68 3,407.68 813.1K
15:08 3,408.09 3,408.45 3,407.11 3,407.64 64.2K
15:09 3,408.51 3,408.51 3,406.30 3,406.98 57.2K
15:10 3,406.76 3,407.64 3,406.44 3,407.64 77.2K
15:11 3,407.37 3,407.46 3,406.08 3,406.64 401.1K
15:12 3,406.64 3,407.40 3,406.23 3,407.40 49.8K
15:13 3,406.99 3,407.15 3,406.76 3,406.75 73.3K
15:14 3,406.75 3,407.90 3,406.75 3,407.89 51.9K
15:15 3,407.90 3,407.90 3,405.65 3,405.91 77.5K
15:16 3,406.20 3,407.70 3,405.01 3,407.73 53.4K
15:17 3,407.74 3,408.59 3,407.45 3,408.59 26.4K
15:18 3,408.33 3,408.47 3,407.93 3,408.00 34.6K
15:19 3,408.01 3,411.29 3,408.01 3,411.13 41.4K
15:20 3,410.89 3,410.89 3,409.93 3,410.12 31.5K
15:21 3,410.58 3,410.58 3,409.76 3,410.15 23.2K
15:22 3,409.76 3,409.88 3,409.45 3,409.91 30.9K
15:23 3,409.91 3,412.08 3,409.91 3,411.36 54.1K
15:24 3,411.25 3,411.67 3,410.60 3,410.82 33.5K
15:25 3,410.82 3,411.64 3,410.82 3,410.83 29.9K
15:26 3,410.95 3,411.81 3,410.54 3,410.54 37.7K
15:27 3,411.20 3,412.17 3,411.12 3,412.17 37.1K
15:28 3,412.10 3,412.10 3,411.36 3,411.36 23.3K
15:29 3,411.44 3,411.76 3,410.42 3,410.49 38.5K
15:30 3,410.25 3,410.25 3,409.00 3,409.21 35.7K
15:31 3,409.21 3,411.32 3,409.09 3,411.32 50.9K
15:32 3,411.16 3,412.03 3,410.86 3,412.03 43.2K
15:33 3,412.03 3,413.13 3,412.03 3,413.13 22.8K
15:34 3,412.94 3,413.74 3,412.18 3,413.62 45.2K
15:35 3,413.33 3,413.76 3,413.15 3,413.17 32.5K
15:36 3,413.13 3,413.17 3,412.48 3,412.63 34.1K
15:37 3,412.67 3,413.59 3,412.67 3,413.52 95.7K
15:38 3,413.79 3,413.87 3,412.71 3,413.37 124.5K
15:39 3,413.61 3,416.22 3,413.61 3,416.18 109.2K
15:40 3,416.67 3,416.67 3,415.39 3,415.54 111.1K
15:41 3,415.63 3,416.36 3,414.07 3,414.07 95.5K
15:42 3,414.41 3,414.53 3,411.50 3,412.70 120.3K
15:43 3,413.03 3,413.03 3,411.94 3,412.71 156.3K
15:44 3,412.43 3,412.43 3,411.72 3,411.69 46.0K
15:45 3,411.61 3,411.73 3,411.02 3,411.36 59.6K
15:46 3,412.04 3,412.35 3,411.40 3,411.39 103.6K
15:47 3,411.13 3,415.06 3,411.02 3,414.96 385.3K
15:48 3,413.22 3,413.22 3,411.41 3,412.09 152.9K
15:49 3,412.24 3,412.81 3,412.03 3,412.81 68.8K
15:50 3,413.18 3,413.28 3,411.98 3,412.61 303.5K
15:51 3,411.56 3,411.56 3,409.44 3,410.03 162.2K
15:52 3,409.97 3,412.82 3,409.54 3,412.71 191.3K
15:53 3,412.13 3,415.90 3,411.77 3,415.34 184.0K
15:54 3,415.43 3,417.33 3,414.24 3,415.65 221.1K
15:55 3,414.03 3,414.03 3,412.61 3,413.20 243.4K
15:56 3,412.81 3,412.85 3,410.93 3,412.38 245.9K
15:57 3,412.30 3,412.45 3,410.59 3,410.59 317.0K
15:58 3,411.24 3,412.06 3,411.24 3,411.83 372.8K
15:59 3,410.95 3,412.98 3,410.26 3,413.00 4,893.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし