DJ Semiconductors (DJUSSC)

DJUSSC
🏛️ アメリカ →
26,265.80
最終更新: 2025-09-26
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 26,277.40 26,277.40 26,190.21 26,203.90 45,483.7K
09:31 26,179.65 26,243.67 26,173.71 26,231.52 5,735.2K
09:32 26,249.04 26,330.13 26,249.04 26,330.13 4,239.1K
09:33 26,332.43 26,359.69 26,312.83 26,347.79 3,659.6K
09:34 26,345.13 26,354.77 26,317.49 26,317.49 3,465.8K
09:35 26,315.59 26,335.12 26,315.59 26,322.17 2,980.3K
09:36 26,312.19 26,322.12 26,262.05 26,282.56 3,937.3K
09:37 26,309.99 26,321.39 26,300.97 26,303.19 4,276.1K
09:38 26,294.28 26,300.69 26,263.63 26,275.84 2,890.3K
09:39 26,247.91 26,286.19 26,247.91 26,263.08 2,977.1K
09:40 26,256.43 26,258.28 26,198.08 26,198.08 2,840.3K
09:41 26,194.41 26,220.70 26,169.50 26,180.30 2,985.8K
09:42 26,189.86 26,217.26 26,189.86 26,215.88 2,677.3K
09:43 26,214.39 26,243.30 26,173.33 26,173.33 2,714.2K
09:44 26,177.46 26,181.41 26,151.72 26,151.75 2,523.6K
09:45 26,150.66 26,150.66 26,108.58 26,119.90 3,034.1K
09:46 26,129.64 26,150.83 26,116.97 26,150.74 2,616.1K
09:47 26,155.74 26,179.93 26,155.74 26,170.36 2,435.0K
09:48 26,181.04 26,205.94 26,174.67 26,189.00 2,542.8K
09:49 26,205.39 26,213.13 26,180.90 26,181.52 2,374.9K
09:50 26,189.09 26,212.68 26,185.90 26,202.07 2,340.3K
09:51 26,159.60 26,166.28 26,150.52 26,150.52 2,716.2K
09:52 26,160.44 26,174.91 26,157.25 26,167.91 1,850.3K
09:53 26,169.67 26,183.40 26,162.71 26,168.95 1,769.0K
09:54 26,178.90 26,192.01 26,164.21 26,165.36 2,016.8K
09:55 26,172.81 26,174.25 26,142.18 26,142.18 1,895.7K
09:56 26,152.61 26,197.68 26,152.61 26,197.68 1,784.4K
09:57 26,194.30 26,213.94 26,194.30 26,199.47 1,723.9K
09:58 26,202.84 26,208.78 26,180.59 26,188.13 1,873.8K
09:59 26,189.31 26,193.51 26,177.53 26,187.05 1,172.5K
10:00 26,196.32 26,217.27 26,196.32 26,214.59 1,859.7K
10:01 26,220.61 26,238.11 26,215.48 26,233.86 2,066.4K
10:02 26,230.16 26,231.64 26,215.75 26,215.75 1,524.6K
10:03 26,210.53 26,210.89 26,157.72 26,157.72 2,022.2K
10:04 26,155.29 26,155.29 26,121.86 26,129.03 1,994.4K
10:05 26,132.47 26,141.64 26,111.53 26,133.20 1,846.5K
10:06 26,141.83 26,141.83 26,077.28 26,080.07 2,117.0K
10:07 26,074.29 26,074.29 26,047.12 26,066.79 2,275.3K
10:08 26,061.23 26,103.11 26,055.60 26,095.78 2,054.7K
10:09 26,084.39 26,091.51 26,071.48 26,072.98 1,615.3K
10:10 26,090.55 26,109.64 26,079.40 26,079.40 1,971.0K
10:11 26,081.66 26,085.59 26,051.94 26,051.94 1,896.4K
10:12 26,056.70 26,090.42 26,056.70 26,084.36 1,737.0K
10:13 26,084.80 26,084.80 26,059.37 26,059.36 1,990.6K
10:14 26,070.44 26,112.03 26,069.79 26,094.71 1,768.7K
10:15 26,092.19 26,092.19 26,070.71 26,072.33 1,339.4K
10:16 26,079.66 26,104.87 26,079.66 26,093.81 1,516.1K
10:17 26,092.76 26,122.21 26,092.76 26,108.24 1,280.3K
10:18 26,104.67 26,107.69 26,067.76 26,077.40 1,155.0K
10:19 26,070.30 26,089.71 26,062.87 26,089.71 1,264.7K
10:20 26,086.64 26,096.23 26,067.60 26,079.04 1,437.3K
10:21 26,077.74 26,077.74 26,037.07 26,038.85 1,805.7K
10:22 26,046.22 26,046.22 26,019.58 26,019.58 2,108.0K
10:23 26,018.55 26,040.73 26,018.55 26,037.85 1,942.4K
10:24 26,046.36 26,046.36 26,012.27 26,018.32 1,554.5K
10:25 26,022.24 26,022.24 25,963.83 25,979.21 2,040.8K
10:26 25,982.33 25,982.33 25,926.39 25,927.79 1,763.9K
10:27 25,929.32 25,930.20 25,893.85 25,912.84 2,488.6K
10:28 25,914.69 25,932.90 25,906.62 25,925.95 1,584.4K
10:29 25,928.57 25,974.55 25,928.57 25,972.21 1,989.6K
10:30 25,953.76 25,968.02 25,938.45 25,962.19 2,018.4K
10:31 25,954.67 25,978.54 25,944.61 25,978.54 1,456.3K
10:32 25,977.10 25,987.13 25,944.67 25,962.88 1,553.7K
10:33 25,963.12 25,970.91 25,944.18 25,945.64 1,682.0K
10:34 25,938.07 25,943.98 25,929.52 25,929.52 1,157.6K
10:35 25,933.16 25,950.97 25,926.60 25,950.97 1,299.8K
10:36 25,950.63 25,982.76 25,948.99 25,975.75 1,376.2K
10:37 25,972.54 25,987.41 25,958.33 25,986.94 1,049.3K
10:38 25,993.71 26,037.66 25,985.36 26,037.66 3,717.6K
10:39 26,037.67 26,040.72 26,028.58 26,040.72 1,550.0K
10:40 26,036.21 26,058.98 26,026.63 26,058.98 1,420.5K
10:41 26,060.83 26,063.24 26,050.43 26,059.45 1,098.5K
10:42 26,064.00 26,081.25 26,049.51 26,081.25 1,568.4K
10:43 26,085.98 26,085.98 26,070.00 26,080.48 1,618.5K
10:44 26,081.77 26,085.15 26,067.78 26,067.78 1,593.6K
10:45 26,078.78 26,081.76 26,040.91 26,045.79 2,185.5K
10:46 26,048.81 26,062.07 26,036.84 26,043.41 1,575.1K
10:47 26,045.91 26,052.43 26,029.61 26,030.94 1,261.3K
10:48 26,032.39 26,043.67 26,031.52 26,031.52 1,058.7K
10:49 26,034.24 26,034.24 25,998.54 25,998.54 1,538.9K
10:50 25,991.14 25,991.14 25,962.44 25,962.44 1,721.1K
10:51 25,965.35 26,018.06 25,965.35 26,015.60 1,384.9K
10:52 26,018.85 26,032.83 26,010.24 26,016.22 1,374.5K
10:53 26,021.02 26,039.81 26,013.41 26,020.70 1,132.1K
10:54 26,028.74 26,028.74 26,016.30 26,016.30 764.5K
10:55 26,017.47 26,035.72 26,017.47 26,034.72 1,140.3K
10:56 26,033.40 26,037.24 26,001.08 26,003.93 1,171.0K
10:57 26,008.54 26,023.73 25,996.23 26,001.02 1,012.0K
10:58 26,003.44 26,014.51 25,997.03 25,997.03 937.1K
10:59 25,999.21 25,999.21 25,950.21 25,959.34 1,686.3K
11:00 25,966.95 25,988.02 25,965.75 25,983.17 1,132.3K
11:01 25,977.61 25,995.29 25,974.35 25,995.30 1,363.0K
11:02 25,997.31 26,007.99 25,989.23 25,990.03 1,006.7K
11:03 25,988.72 26,019.07 25,983.52 26,015.33 1,074.3K
11:04 26,016.11 26,035.84 26,016.11 26,019.25 1,501.2K
11:05 26,025.57 26,034.94 26,009.39 26,009.39 1,583.8K
11:06 26,007.44 26,031.14 26,007.44 26,016.93 1,432.6K
11:07 26,025.88 26,034.24 26,020.74 26,030.64 944.0K
11:08 26,030.92 26,036.70 26,018.91 26,023.81 1,092.5K
11:09 26,025.87 26,025.87 26,005.18 26,017.74 1,531.3K
11:10 26,022.50 26,026.63 25,987.96 25,987.96 1,606.3K
11:11 25,993.14 25,996.24 25,986.23 25,986.23 1,071.7K
11:12 25,988.56 25,996.04 25,982.68 25,984.12 1,199.2K
11:13 25,982.86 25,994.81 25,982.13 25,982.13 1,012.2K
11:14 25,986.14 25,986.14 25,974.29 25,975.53 860.3K
11:15 25,974.09 25,979.17 25,964.43 25,974.72 1,203.3K
11:16 25,974.28 25,993.51 25,973.44 25,993.51 1,248.9K
11:17 26,002.32 26,016.19 25,994.61 26,016.19 1,128.6K
11:18 26,010.46 26,023.51 26,008.78 26,023.51 1,059.3K
11:19 26,030.27 26,050.76 26,018.71 26,049.30 1,305.0K
11:20 26,049.99 26,056.65 26,049.99 26,054.60 1,258.9K
11:21 26,049.32 26,049.32 26,022.41 26,028.09 1,523.2K
11:22 26,029.19 26,035.01 26,003.08 26,035.01 1,318.9K
11:23 26,036.93 26,036.93 26,007.00 26,011.51 1,002.2K
11:24 26,009.79 26,029.46 26,001.36 26,025.20 2,743.9K
11:25 26,023.89 26,050.69 26,023.89 26,050.57 1,261.2K
11:26 26,054.10 26,061.78 26,052.36 26,061.78 977.9K
11:27 26,066.26 26,075.87 26,066.26 26,073.87 1,102.9K
11:28 26,076.76 26,077.22 26,067.10 26,068.22 1,298.7K
11:29 26,070.16 26,076.55 26,066.58 26,076.55 846.8K
11:30 26,079.42 26,083.59 26,075.27 26,076.65 808.2K
11:31 26,074.95 26,080.13 26,055.16 26,056.74 947.2K
11:32 26,057.11 26,068.84 26,056.98 26,063.18 775.8K
11:33 26,065.98 26,065.98 26,033.14 26,045.48 1,072.4K
11:34 26,043.44 26,059.52 26,042.55 26,059.52 815.2K
11:35 26,059.26 26,059.26 26,032.51 26,034.43 1,095.7K
11:36 26,041.52 26,050.43 26,038.69 26,048.69 1,003.0K
11:37 26,049.22 26,049.22 26,016.25 26,016.25 872.6K
11:38 26,013.21 26,020.70 25,997.69 25,997.69 1,128.8K
11:39 26,002.04 26,012.96 25,996.59 26,011.64 1,105.3K
11:40 26,018.34 26,034.88 26,018.34 26,030.79 1,056.3K
11:41 26,033.14 26,040.61 26,020.19 26,040.61 1,062.1K
11:42 26,039.13 26,039.13 26,023.18 26,027.54 1,837.0K
11:43 26,029.19 26,050.50 26,029.19 26,050.50 736.4K
11:44 26,056.51 26,077.12 26,056.51 26,059.88 821.9K
11:45 26,052.99 26,052.99 26,040.62 26,048.30 909.3K
11:46 26,053.86 26,055.05 26,041.20 26,047.02 660.5K
11:47 26,049.64 26,059.88 26,049.64 26,055.75 1,452.5K
11:48 26,053.75 26,070.18 26,053.75 26,070.18 941.3K
11:49 26,070.33 26,075.14 26,062.29 26,072.57 1,080.6K
11:50 26,074.83 26,074.83 26,044.84 26,044.84 890.0K
11:51 26,046.44 26,062.45 26,044.16 26,060.37 4,260.8K
11:52 26,058.19 26,071.05 26,055.57 26,063.86 1,651.4K
11:53 26,062.44 26,062.44 26,039.23 26,039.23 1,775.6K
11:54 26,047.48 26,059.97 26,045.65 26,059.89 2,092.6K
11:55 26,056.33 26,062.63 26,046.01 26,053.52 1,811.5K
11:56 26,056.74 26,065.69 26,056.22 26,065.69 1,430.6K
11:57 26,060.06 26,060.06 26,051.89 26,056.31 1,201.5K
11:58 26,060.44 26,060.44 26,027.37 26,027.37 1,405.1K
11:59 26,020.32 26,027.55 26,016.44 26,024.91 1,356.2K
12:00 26,024.28 26,024.28 26,009.88 26,014.42 1,371.2K
12:01 26,013.80 26,031.38 26,013.80 26,024.52 1,570.9K
12:02 26,025.20 26,036.37 26,025.20 26,028.99 1,119.2K
12:03 26,026.36 26,035.24 26,017.13 26,017.41 834.6K
12:04 26,016.60 26,035.35 26,016.60 26,031.81 867.7K
12:05 26,039.48 26,040.67 26,023.37 26,028.64 932.3K
12:06 26,034.89 26,055.49 26,034.89 26,055.49 800.5K
12:07 26,064.12 26,064.16 26,039.43 26,040.79 976.4K
12:08 26,043.89 26,043.89 26,029.91 26,031.57 848.7K
12:09 26,033.98 26,033.98 26,029.89 26,029.89 883.6K
12:10 26,028.68 26,033.11 26,021.73 26,029.13 767.0K
12:11 26,030.23 26,035.65 26,022.93 26,027.08 637.4K
12:12 26,029.19 26,038.63 26,023.87 26,035.94 560.5K
12:13 26,033.95 26,043.79 26,032.66 26,043.79 807.2K
12:14 26,046.11 26,052.62 26,041.99 26,046.32 991.3K
12:15 26,046.77 26,055.86 26,045.98 26,052.78 978.2K
12:16 26,050.67 26,054.04 26,043.95 26,052.73 945.8K
12:17 26,054.58 26,058.82 26,044.20 26,058.82 858.4K
12:18 26,057.85 26,063.82 26,056.50 26,063.82 798.8K
12:19 26,067.32 26,085.22 26,067.32 26,084.07 1,105.6K
12:20 26,085.98 26,092.63 26,083.02 26,092.63 1,065.0K
12:21 26,095.60 26,124.66 26,095.60 26,123.31 1,519.0K
12:22 26,120.43 26,120.43 26,104.19 26,113.07 946.0K
12:23 26,117.17 26,118.74 26,103.21 26,103.21 1,079.5K
12:24 26,103.83 26,129.84 26,103.83 26,128.41 1,119.9K
12:25 26,132.14 26,143.85 26,132.14 26,140.55 1,334.5K
12:26 26,135.88 26,136.07 26,127.02 26,128.05 1,261.4K
12:27 26,132.63 26,132.63 26,113.47 26,113.47 1,166.1K
12:28 26,114.68 26,116.00 26,091.65 26,091.65 1,126.7K
12:29 26,101.46 26,106.85 26,100.01 26,105.71 961.1K
12:30 26,104.44 26,111.38 26,102.52 26,108.34 1,075.1K
12:31 26,110.06 26,113.14 26,108.11 26,110.63 1,104.7K
12:32 26,109.02 26,115.44 26,100.38 26,100.38 885.8K
12:33 26,093.95 26,094.28 26,080.36 26,083.56 809.0K
12:34 26,081.62 26,085.07 26,080.36 26,085.07 832.2K
12:35 26,086.51 26,093.01 26,074.97 26,083.78 1,069.2K
12:36 26,086.19 26,087.15 26,070.77 26,079.96 1,047.6K
12:37 26,080.43 26,104.68 26,079.14 26,104.68 906.8K
12:38 26,107.57 26,107.57 26,097.29 26,097.61 742.7K
12:39 26,096.56 26,108.50 26,096.56 26,105.08 813.7K
12:40 26,101.57 26,108.47 26,101.45 26,106.93 781.9K
12:41 26,110.71 26,143.73 26,110.71 26,143.73 1,111.9K
12:42 26,143.62 26,146.54 26,137.55 26,137.55 2,196.9K
12:43 26,138.06 26,160.55 26,138.06 26,160.55 1,650.8K
12:44 26,160.42 26,171.72 26,160.42 26,171.29 1,124.1K
12:45 26,166.85 26,168.93 26,164.09 26,165.72 930.5K
12:46 26,167.16 26,180.34 26,167.16 26,180.34 904.6K
12:47 26,185.50 26,189.80 26,174.59 26,175.47 1,421.5K
12:48 26,172.19 26,177.88 26,161.07 26,173.64 1,085.1K
12:49 26,170.63 26,174.38 26,164.28 26,172.87 951.3K
12:50 26,174.90 26,185.28 26,173.38 26,182.22 991.0K
12:51 26,183.94 26,187.48 26,175.64 26,184.67 1,065.5K
12:52 26,184.77 26,211.22 26,184.77 26,198.63 1,608.5K
12:53 26,201.85 26,202.52 26,188.61 26,194.86 1,129.5K
12:54 26,196.04 26,201.25 26,196.04 26,201.09 887.8K
12:55 26,198.57 26,204.27 26,194.35 26,194.35 809.0K
12:56 26,190.74 26,197.98 26,189.61 26,189.88 1,013.8K
12:57 26,192.19 26,201.39 26,188.81 26,201.42 839.3K
12:58 26,207.58 26,207.58 26,197.73 26,199.72 817.4K
12:59 26,198.97 26,202.69 26,190.69 26,196.87 751.2K
13:00 26,190.64 26,199.03 26,190.64 26,194.54 1,331.2K
13:01 26,192.58 26,194.34 26,187.74 26,190.28 929.4K
13:02 26,191.52 26,197.32 26,189.04 26,196.28 692.3K
13:03 26,200.97 26,200.97 26,179.45 26,182.21 1,195.1K
13:04 26,182.75 26,188.48 26,175.02 26,186.04 917.6K
13:05 26,183.83 26,186.47 26,180.39 26,185.68 999.1K
13:06 26,182.87 26,184.45 26,165.42 26,165.42 847.6K
13:07 26,166.89 26,166.89 26,159.27 26,165.97 1,019.8K
13:08 26,165.85 26,195.48 26,165.85 26,195.48 1,020.9K
13:09 26,196.58 26,205.68 26,196.58 26,199.41 678.9K
13:10 26,203.04 26,219.86 26,202.70 26,213.15 971.9K
13:11 26,214.44 26,218.10 26,214.03 26,217.54 665.1K
13:12 26,220.03 26,229.58 26,218.62 26,229.58 1,012.8K
13:13 26,228.35 26,231.05 26,219.58 26,220.37 804.6K
13:14 26,220.72 26,220.97 26,214.37 26,216.97 3,223.4K
13:15 26,214.46 26,214.46 26,190.56 26,197.71 944.4K
13:16 26,193.24 26,206.10 26,193.24 26,201.76 735.1K
13:17 26,204.52 26,214.56 26,202.77 26,214.56 568.5K
13:18 26,212.21 26,212.21 26,199.08 26,199.08 745.3K
13:19 26,199.79 26,204.85 26,193.96 26,197.93 1,135.4K
13:20 26,195.03 26,195.03 26,183.48 26,192.85 1,049.5K
13:21 26,192.18 26,194.89 26,187.21 26,191.93 712.7K
13:22 26,190.97 26,208.20 26,190.97 26,193.44 776.7K
13:23 26,193.46 26,193.59 26,187.96 26,192.72 605.2K
13:24 26,190.65 26,197.57 26,188.83 26,197.57 573.0K
13:25 26,202.54 26,204.56 26,193.87 26,193.87 651.2K
13:26 26,193.27 26,213.44 26,193.27 26,213.44 513.4K
13:27 26,211.53 26,216.76 26,210.54 26,215.95 756.7K
13:28 26,216.19 26,219.42 26,203.79 26,203.79 693.2K
13:29 26,203.98 26,203.98 26,197.67 26,202.01 903.6K
13:30 26,201.34 26,201.34 26,194.93 26,199.12 652.8K
13:31 26,201.87 26,202.42 26,197.23 26,202.09 598.7K
13:32 26,203.67 26,214.04 26,195.84 26,214.04 995.5K
13:33 26,214.22 26,217.95 26,211.06 26,211.06 761.8K
13:34 26,212.81 26,215.03 26,208.12 26,211.50 774.8K
13:35 26,211.05 26,224.87 26,207.47 26,224.87 850.1K
13:36 26,227.80 26,235.84 26,226.83 26,228.64 877.7K
13:37 26,222.81 26,225.20 26,219.28 26,219.41 761.7K
13:38 26,218.52 26,221.78 26,202.91 26,203.32 826.9K
13:39 26,206.05 26,209.44 26,202.55 26,205.34 727.1K
13:40 26,209.25 26,211.84 26,202.62 26,202.62 760.6K
13:41 26,197.68 26,197.68 26,184.42 26,185.39 761.9K
13:42 26,186.63 26,193.97 26,186.63 26,190.82 477.9K
13:43 26,194.94 26,210.70 26,194.07 26,206.71 599.8K
13:44 26,208.55 26,215.01 26,208.55 26,209.94 591.6K
13:45 26,211.79 26,211.79 26,203.79 26,203.95 568.1K
13:46 26,202.69 26,202.69 26,187.54 26,188.80 695.4K
13:47 26,192.89 26,196.31 26,190.27 26,192.06 590.6K
13:48 26,193.57 26,205.26 26,191.92 26,203.49 432.3K
13:49 26,207.44 26,208.02 26,200.53 26,205.02 599.4K
13:50 26,204.78 26,209.07 26,202.51 26,202.51 816.1K
13:51 26,202.10 26,203.60 26,196.04 26,196.25 917.0K
13:52 26,196.81 26,204.95 26,194.84 26,194.84 591.7K
13:53 26,194.11 26,197.05 26,187.67 26,187.67 839.3K
13:54 26,191.16 26,191.55 26,175.48 26,179.50 1,026.4K
13:55 26,177.49 26,177.49 26,159.75 26,161.15 1,041.9K
13:56 26,161.23 26,161.23 26,153.27 26,153.57 561.7K
13:57 26,156.47 26,181.08 26,152.30 26,180.89 728.5K
13:58 26,184.27 26,196.40 26,184.27 26,196.40 1,078.0K
13:59 26,196.48 26,200.65 26,192.88 26,199.20 937.8K
14:00 26,199.78 26,209.97 26,199.78 26,209.97 1,079.7K
14:01 26,214.39 26,234.16 26,214.39 26,231.37 978.2K
14:02 26,229.64 26,230.60 26,222.92 26,229.57 971.4K
14:03 26,225.65 26,230.43 26,224.75 26,225.04 1,491.0K
14:04 26,231.25 26,231.25 26,219.28 26,219.28 1,407.8K
14:05 26,219.45 26,219.45 26,188.60 26,188.72 1,570.3K
14:06 26,194.84 26,194.84 26,185.82 26,188.55 768.0K
14:07 26,185.91 26,193.00 26,185.91 26,193.00 658.1K
14:08 26,192.82 26,196.91 26,181.08 26,184.97 609.1K
14:09 26,184.81 26,185.22 26,178.67 26,178.67 569.5K
14:10 26,176.57 26,179.50 26,172.64 26,172.64 914.2K
14:11 26,172.13 26,176.02 26,165.89 26,165.89 1,062.9K
14:12 26,169.84 26,194.25 26,167.41 26,194.25 690.4K
14:13 26,196.23 26,196.23 26,187.19 26,190.32 651.7K
14:14 26,189.96 26,198.30 26,189.03 26,198.24 755.8K
14:15 26,196.90 26,214.24 26,196.90 26,214.24 752.0K
14:16 26,217.56 26,219.29 26,214.06 26,216.71 667.4K
14:17 26,217.58 26,227.81 26,211.22 26,227.20 654.0K
14:18 26,226.14 26,231.11 26,221.53 26,226.87 562.9K
14:19 26,230.11 26,230.11 26,213.11 26,213.11 637.1K
14:20 26,212.86 26,216.38 26,212.31 26,212.58 725.0K
14:21 26,211.12 26,232.21 26,211.12 26,232.21 582.8K
14:22 26,233.28 26,237.37 26,230.79 26,230.79 1,150.3K
14:23 26,234.90 26,241.31 26,233.88 26,240.10 629.0K
14:24 26,239.06 26,254.34 26,239.06 26,253.02 898.3K
14:25 26,255.04 26,264.28 26,254.47 26,264.28 774.9K
14:26 26,262.85 26,268.15 26,262.85 26,267.26 609.4K
14:27 26,261.52 26,261.52 26,255.43 26,255.43 711.1K
14:28 26,253.72 26,253.72 26,242.80 26,242.80 655.7K
14:29 26,241.06 26,251.45 26,241.06 26,249.47 868.4K
14:30 26,252.14 26,252.45 26,247.01 26,252.04 777.0K
14:31 26,245.23 26,250.37 26,240.02 26,240.02 642.0K
14:32 26,240.12 26,240.72 26,235.74 26,235.74 504.8K
14:33 26,235.81 26,244.30 26,234.99 26,236.70 711.3K
14:34 26,237.47 26,239.27 26,234.10 26,235.22 605.7K
14:35 26,232.87 26,240.42 26,232.34 26,233.52 814.0K
14:36 26,232.45 26,238.04 26,228.11 26,231.00 2,711.9K
14:37 26,230.37 26,230.66 26,223.87 26,228.01 575.7K
14:38 26,225.35 26,225.35 26,216.60 26,219.09 773.7K
14:39 26,220.32 26,220.32 26,214.65 26,215.03 633.2K
14:40 26,212.80 26,215.06 26,211.19 26,211.19 964.7K
14:41 26,210.57 26,215.07 26,208.64 26,215.01 576.4K
14:42 26,213.14 26,224.34 26,211.46 26,220.50 673.2K
14:43 26,220.21 26,227.97 26,215.68 26,218.48 792.4K
14:44 26,218.02 26,223.71 26,217.92 26,221.71 514.7K
14:45 26,218.22 26,221.16 26,194.64 26,207.13 1,246.4K
14:46 26,206.45 26,207.90 26,194.22 26,194.22 982.2K
14:47 26,195.05 26,214.25 26,193.80 26,214.25 740.7K
14:48 26,216.34 26,225.22 26,216.34 26,225.22 897.9K
14:49 26,221.80 26,221.80 26,208.27 26,208.91 610.2K
14:50 26,209.28 26,209.28 26,197.79 26,199.43 924.4K
14:51 26,205.04 26,205.73 26,199.89 26,201.14 1,381.0K
14:52 26,201.98 26,201.98 26,189.04 26,198.41 776.9K
14:53 26,199.87 26,199.87 26,182.33 26,182.33 891.1K
14:54 26,177.63 26,178.84 26,175.34 26,177.29 792.9K
14:55 26,179.19 26,181.56 26,177.57 26,179.57 824.5K
14:56 26,182.17 26,195.65 26,180.24 26,190.59 973.1K
14:57 26,192.17 26,197.18 26,190.21 26,190.21 629.1K
14:58 26,187.12 26,195.96 26,187.12 26,192.69 589.9K
14:59 26,191.93 26,195.12 26,186.10 26,189.31 612.8K
15:00 26,195.57 26,196.80 26,188.56 26,193.34 823.8K
15:01 26,196.14 26,198.33 26,190.76 26,198.33 835.8K
15:02 26,201.56 26,211.45 26,201.56 26,211.40 835.4K
15:03 26,212.18 26,218.15 26,209.37 26,211.96 1,076.8K
15:04 26,212.57 26,212.57 26,199.25 26,199.25 738.4K
15:05 26,202.88 26,202.88 26,188.82 26,200.38 899.3K
15:06 26,200.11 26,200.11 26,182.60 26,182.60 956.4K
15:07 26,180.73 26,182.06 26,174.15 26,180.18 876.4K
15:08 26,182.61 26,187.42 26,180.30 26,182.92 728.5K
15:09 26,182.24 26,182.24 26,174.07 26,178.46 849.6K
15:10 26,181.52 26,191.52 26,181.52 26,191.52 1,359.9K
15:11 26,190.34 26,190.34 26,186.41 26,190.27 669.5K
15:12 26,190.58 26,190.58 26,185.77 26,188.00 727.4K
15:13 26,183.68 26,187.96 26,181.04 26,186.98 675.3K
15:14 26,189.02 26,195.11 26,187.08 26,193.62 631.2K
15:15 26,191.30 26,191.61 26,185.38 26,191.61 698.2K
15:16 26,192.98 26,200.33 26,192.98 26,200.33 699.5K
15:17 26,199.83 26,213.66 26,199.83 26,213.35 964.5K
15:18 26,217.23 26,217.23 26,211.04 26,212.82 821.4K
15:19 26,213.78 26,221.32 26,213.78 26,221.32 819.1K
15:20 26,219.62 26,227.20 26,218.39 26,223.19 914.8K
15:21 26,223.04 26,223.04 26,215.01 26,217.97 668.3K
15:22 26,217.92 26,221.05 26,215.55 26,219.94 729.2K
15:23 26,219.98 26,237.56 26,219.98 26,237.56 904.0K
15:24 26,236.88 26,236.88 26,222.12 26,223.68 750.5K
15:25 26,224.68 26,232.11 26,224.68 26,231.88 630.3K
15:26 26,230.43 26,233.12 26,226.30 26,231.53 802.7K
15:27 26,231.05 26,237.90 26,227.28 26,236.00 782.2K
15:28 26,236.42 26,241.67 26,235.75 26,237.34 699.6K
15:29 26,233.83 26,233.83 26,227.34 26,227.34 788.5K
15:30 26,227.23 26,227.32 26,214.34 26,214.34 1,370.4K
15:31 26,210.89 26,218.88 26,210.89 26,213.60 1,188.2K
15:32 26,213.80 26,236.32 26,212.19 26,232.55 1,284.4K
15:33 26,229.57 26,231.28 26,227.77 26,230.84 1,040.0K
15:34 26,229.18 26,229.18 26,218.82 26,220.99 1,055.1K
15:35 26,221.67 26,221.67 26,210.56 26,211.36 853.3K
15:36 26,211.00 26,218.79 26,207.69 26,214.63 919.9K
15:37 26,212.26 26,224.52 26,212.26 26,219.18 798.1K
15:38 26,219.04 26,229.91 26,219.04 26,225.40 984.4K
15:39 26,227.64 26,227.64 26,211.61 26,211.61 1,137.9K
15:40 26,213.26 26,225.55 26,213.26 26,224.06 1,059.1K
15:41 26,222.04 26,230.18 26,222.04 26,229.49 1,054.5K
15:42 26,230.81 26,237.43 26,229.49 26,229.49 1,283.6K
15:43 26,229.40 26,229.40 26,219.40 26,219.40 847.0K
15:44 26,218.56 26,219.04 26,214.49 26,214.98 1,089.7K
15:45 26,218.15 26,225.54 26,216.31 26,217.01 1,298.4K
15:46 26,213.44 26,218.15 26,210.30 26,210.30 1,054.0K
15:47 26,210.98 26,213.62 26,205.97 26,211.86 1,002.9K
15:48 26,209.31 26,226.30 26,209.31 26,223.39 1,173.4K
15:49 26,222.74 26,239.20 26,222.74 26,237.74 1,308.2K
15:50 26,239.95 26,239.95 26,210.41 26,214.44 2,374.2K
15:51 26,210.13 26,225.87 26,208.65 26,218.83 2,513.3K
15:52 26,224.50 26,229.72 26,216.99 26,227.00 2,335.1K
15:53 26,229.10 26,231.84 26,214.93 26,219.71 2,088.2K
15:54 26,220.59 26,256.08 26,220.59 26,256.08 3,111.4K
15:55 26,273.01 26,273.01 26,245.78 26,245.78 3,713.2K
15:56 26,250.39 26,252.91 26,240.36 26,243.97 2,771.4K
15:57 26,243.01 26,256.38 26,242.02 26,256.43 3,140.0K
15:58 26,252.36 26,265.13 26,252.36 26,265.13 3,502.5K
15:59 26,259.93 26,272.16 26,259.93 26,265.80 55,057.7K
日付 始値 高値 安値 終値 出来高
2025-09-26 26,277.40 26,359.70 25,893.90 26,265.80 592.7M
2025-09-25 25,811.00 26,449.30 25,573.50 26,112.10 601.8M
2025-09-24 26,387.50 26,407.40 25,959.50 26,221.50 564.5M
2025-09-23 26,603.90 26,655.80 26,170.70 26,319.80 533.1M
2025-09-22 26,030.20 26,837.60 25,991.30 26,727.80 624.5M
2025-09-19 26,091.80 26,229.40 25,940.20 26,153.00 883.5M
2025-09-18 25,997.01 26,298.52 25,834.69 26,188.41 1,004.7M
2025-09-17 25,836.63 25,855.88 25,176.88 25,463.90 488.2M
2025-09-16 26,270.72 26,282.48 25,935.80 26,019.88 369.3M
2025-09-15 25,955.57 26,285.93 25,848.40 26,273.78 416.4M
2025-09-12 26,240.96 26,253.54 26,034.06 26,166.78 362.3M
2025-09-11 26,432.75 26,484.07 26,061.83 26,090.54 452.7M
2025-09-10 25,848.20 26,360.81 25,749.95 26,157.34 525.3M
2025-09-09 25,107.30 25,111.86 24,743.05 25,049.02 372.4M
2025-09-08 24,896.59 25,247.85 24,896.59 24,957.14 423.7M
2025-09-05 25,043.08 25,043.08 24,317.53 24,667.21 574.3M
2025-09-04 24,326.14 24,589.15 24,205.51 24,572.87 391.5M
2025-09-03 24,443.53 24,572.14 24,128.60 24,373.35 388.9M
2025-09-02 24,049.88 24,408.13 23,916.47 24,364.08 477.4M
2025-08-29 25,214.57 25,214.57 24,541.27 24,694.48 562.2M
2025-08-28 25,457.69 25,859.66 25,114.98 25,523.77 529.6M
2025-08-27 25,415.14 25,552.46 25,143.49 25,472.82 456.2M
2025-08-26 25,213.59 25,518.93 25,151.31 25,435.60 439.2M
2025-08-25 25,045.93 25,406.99 24,867.63 25,160.57 442.1M
2025-08-22 24,451.59 25,205.69 24,281.42 25,037.28 556.5M
2025-08-21 24,593.57 24,775.83 24,399.08 24,572.01 383.9M
2025-08-20 24,691.69 24,691.69 23,857.19 24,662.02 606.5M
2025-08-19 25,503.53 25,510.33 24,736.11 24,769.51 675.4M
2025-08-18 25,363.15 25,566.26 25,363.15 25,526.75 486.4M
2025-08-15 25,659.30 25,659.30 25,152.19 25,399.10 708.0M
2025-08-14 25,479.74 25,866.08 25,458.97 25,799.97 497.4M
2025-08-13 25,880.32 26,004.66 25,439.94 25,722.69 508.8M
2025-08-12 25,531.73 25,805.92 25,207.54 25,798.10 497.4M
2025-08-11 25,438.26 25,648.23 25,273.92 25,371.48 527.8M
2025-08-08 25,287.84 25,505.77 25,158.83 25,436.03 411.7M
2025-08-07 25,304.70 25,591.14 24,934.12 25,194.56 530.4M
2025-08-06 24,565.55 25,003.03 24,550.61 24,946.14 468.6M
2025-08-05 25,030.42 25,130.15 24,526.15 24,790.95 491.6M
2025-08-04 24,528.12 25,044.54 24,455.43 25,044.54 422.3M
2025-08-01 24,201.39 24,634.14 23,870.05 24,302.97 558.0M
2025-07-31 25,420.31 25,477.47 24,515.92 24,778.84 616.4M
2025-07-30 24,940.67 25,341.89 24,917.04 25,260.23 497.5M
2025-07-29 25,044.04 25,277.25 24,747.87 24,845.20 508.2M
2025-07-28 24,586.75 24,881.11 24,586.75 24,874.54 421.3M
2025-07-25 24,362.14 24,537.65 24,300.45 24,425.38 535.8M
2025-07-24 24,334.03 24,468.88 24,121.86 24,436.25 443.2M
2025-07-23 23,927.87 24,130.22 23,727.74 24,115.30 465.5M
2025-07-22 24,363.42 24,363.42 23,532.67 23,810.37 461.0M
2025-07-21 24,455.08 24,655.71 24,397.98 24,411.06 359.1M
2025-07-18 24,587.35 24,650.43 24,273.55 24,403.60 371.7M
2025-07-17 24,315.07 24,619.19 24,170.44 24,494.50 399.2M
2025-07-16 24,194.16 24,285.61 23,841.58 24,277.69 436.8M
2025-07-15 24,312.53 24,464.98 24,145.31 24,243.39 522.8M
2025-07-14 23,662.20 23,697.48 23,234.85 23,563.95 360.7M
2025-07-11 23,534.94 23,891.24 23,534.94 23,683.72 391.5M
2025-07-10 23,680.15 23,703.76 23,376.24 23,634.22 400.9M
2025-07-09 23,308.31 23,699.34 23,308.31 23,492.60 422.0M
2025-07-08 23,099.71 23,250.11 23,022.43 23,170.00 443.9M
2025-07-07 22,997.13 23,109.95 22,859.25 22,935.07 391.2M
2025-07-03 22,997.74 23,306.27 22,965.64 23,149.49 318.1M
2025-07-02 22,341.16 22,928.14 22,341.16 22,875.98 526.4M
2025-07-01 22,734.27 22,811.66 22,143.83 22,376.82 514.1M
2025-06-30 22,979.76 23,005.76 22,736.39 22,940.99 455.2M
2025-06-27 22,697.52 22,987.41 22,564.15 22,835.35 634.1M
2025-06-26 22,639.72 22,768.98 22,448.53 22,639.99 526.9M
2025-06-25 22,054.38 22,453.28 22,053.45 22,449.39 558.8M
2025-06-24 21,501.12 21,879.72 21,501.12 21,875.29 580.1M
2025-06-23 20,980.38 21,247.34 20,806.84 21,195.26 446.5M
2025-06-20 21,339.15 21,397.92 20,832.12 21,074.09 739.0M
2025-06-18 21,149.03 21,406.02 21,049.44 21,264.17 488.7M
2025-06-17 21,172.25 21,343.43 21,088.45 21,105.76 486.3M
2025-06-16 20,989.34 21,406.93 20,989.34 21,238.64 518.8M
2025-06-13 20,847.26 21,032.57 20,663.20 20,764.61 442.6M
2025-06-12 20,882.19 21,306.95 20,882.19 21,257.66 396.7M
2025-06-11 21,139.38 21,238.47 20,881.57 21,034.35 494.1M
2025-06-10 20,832.00 21,095.90 20,717.96 21,037.48 531.6M
2025-06-09 20,733.94 21,070.19 20,700.69 20,790.16 503.8M
2025-06-06 20,760.42 20,874.02 20,588.06 20,602.09 410.2M
2025-06-05 20,887.69 21,087.42 20,459.70 20,593.08 520.4M
2025-06-04 20,725.65 20,868.75 20,480.86 20,787.50 444.6M
2025-06-03 20,167.30 20,646.52 20,087.50 20,604.68 522.2M
2025-06-02 19,735.08 20,120.31 19,735.08 20,038.42 425.8M
2025-05-30 20,040.45 20,100.52 19,327.15 19,675.42 737.2M
2025-05-29 20,506.64 20,549.34 19,965.34 20,115.68 609.2M
2025-05-28 19,813.38 19,983.77 19,650.65 19,714.87 482.2M
2025-05-27 19,521.66 19,785.58 19,403.01 19,745.17 460.0M
2025-05-23 18,929.41 19,289.44 18,867.12 19,128.28 438.7M
2025-05-22 19,359.33 19,568.18 19,262.91 19,357.72 430.3M
2025-05-21 19,499.03 20,054.48 19,193.59 19,345.07 512.5M
2025-05-20 19,583.78 19,692.50 19,459.49 19,684.67 347.1M
2025-05-19 19,340.41 19,803.98 19,340.41 19,774.37 420.8M
2025-05-16 19,881.15 19,881.15 19,523.23 19,763.80 466.5M
2025-05-15 19,675.31 19,970.62 19,485.46 19,788.43 472.6M
2025-05-14 19,690.60 19,886.40 19,496.02 19,846.97 604.2M
2025-05-13 18,724.72 19,538.61 18,700.75 19,392.30 658.7M
2025-05-12 18,417.71 18,541.23 18,180.60 18,536.64 618.3M
2025-05-09 17,552.34 17,653.45 17,304.69 17,474.23 362.1M
2025-05-08 17,570.10 17,669.57 17,250.58 17,463.80 475.9M
2025-05-07 16,843.62 17,407.23 16,749.39 17,334.84 529.8M
2025-05-06 16,635.02 17,057.22 16,575.56 16,896.11 373.9M
2025-05-05 16,890.82 17,123.89 16,882.62 16,975.27 335.9M
2025-05-02 17,010.83 17,229.21 16,954.28 17,101.39 432.7M
2025-05-01 16,821.29 17,018.00 16,591.75 16,615.93 506.6M
2025-04-30 15,748.03 16,396.57 15,728.59 16,384.78 475.6M
2025-04-29 16,229.02 16,503.36 16,211.05 16,341.49 386.0M
2025-04-28 16,413.31 16,503.14 16,006.03 16,387.64 457.0M
2025-04-25 16,067.68 16,690.26 15,990.78 16,577.63 553.5M
2025-04-24 15,610.40 16,126.58 15,552.29 16,114.73 572.3M
2025-04-23 15,607.43 15,704.35 15,301.59 15,391.23 583.4M
2025-04-22 14,738.92 14,923.94 14,585.65 14,816.61 502.7M
2025-04-21 14,680.51 14,729.38 14,226.17 14,520.75 553.8M
2025-04-17 15,372.76 15,372.76 14,872.81 15,032.53 548.1M
2025-04-16 15,244.45 15,594.19 14,810.90 15,345.18 752.9M
2025-04-15 16,134.71 16,389.97 16,075.82 16,206.18 426.3M
2025-04-14 16,548.25 16,555.72 15,835.50 16,066.72 571.9M
2025-04-11 15,651.91 16,136.88 15,515.88 16,105.01 729.1M
2025-04-10 15,930.34 16,048.70 15,010.58 15,615.16 936.9M
2025-04-09 14,415.49 16,867.46 14,275.74 16,751.03 1,358.7M
2025-04-08 15,221.52 15,454.72 13,829.22 14,111.05 1,005.1M
2025-04-07 13,157.29 15,031.97 12,938.08 14,371.29 1,183.2M
2025-04-04 14,493.45 14,611.92 13,564.13 13,886.65 1,128.1M
2025-04-03 15,456.03 15,639.11 14,962.59 14,984.31 918.4M
2025-04-02 15,979.63 16,634.69 15,932.40 16,426.32 404.2M
2025-04-01 16,131.74 16,324.29 15,841.75 16,322.78 431.7M
2025-03-31 15,769.04 16,224.84 15,540.04 16,167.22 571.7M
2025-03-28 16,591.53 16,754.58 16,202.89 16,296.82 475.8M
2025-03-27 16,730.48 16,981.06 16,576.28 16,643.67 458.7M
2025-03-26 17,646.47 17,666.16 16,874.27 17,023.14 537.9M
2025-03-25 17,875.37 17,931.67 17,720.97 17,843.66 362.8M
2025-03-24 17,856.19 18,113.66 17,835.42 17,974.68 513.2M
2025-03-21 17,372.47 17,553.30 17,219.59 17,516.90 705.1M
2025-03-20 17,450.07 17,834.48 17,450.07 17,634.97 484.4M
2025-03-19 17,510.52 18,010.71 17,316.41 17,656.06 564.3M
2025-03-18 17,612.73 17,699.97 17,266.37 17,351.74 572.0M
2025-03-17 17,900.74 18,065.64 17,616.70 17,831.51 582.0M
2025-03-14 17,591.57 17,941.63 17,591.57 17,922.92 560.9M
2025-03-13 17,367.23 17,560.38 17,072.10 17,209.31 700.7M
2025-03-12 17,167.16 17,483.72 16,986.17 17,269.60 641.6M
2025-03-11 16,441.17 17,006.66 16,113.03 16,545.59 663.8M
2025-03-10 16,808.60 17,022.80 16,154.10 16,393.86 697.1M
2025-03-07 16,889.35 17,299.52 16,514.47 17,242.03 695.6M
2025-03-06 16,986.08 17,329.87 16,654.95 16,716.76 685.9M
2025-03-05 17,600.31 17,757.25 17,202.21 17,642.74 617.4M
2025-03-04 16,964.77 17,874.62 16,680.40 17,383.59 802.7M
2025-03-03 18,439.07 18,439.07 16,999.95 17,208.93 792.3M
2025-02-28 17,709.35 18,426.17 17,523.85 18,417.70 768.7M
2025-02-27 19,708.50 19,708.50 17,908.44 17,916.07 764.8M
2025-02-26 19,128.54 19,577.25 19,010.50 19,339.25 540.7M
2025-02-25 19,197.57 19,200.17 18,557.79 18,738.65 570.2M
2025-02-24 20,096.97 20,202.91 19,224.07 19,235.95 530.9M
2025-02-21 20,622.61 20,733.00 19,820.26 19,862.34 539.8M
2025-02-20 20,657.32 20,703.50 20,274.65 20,632.13 456.5M
2025-02-19 20,488.07 20,694.59 20,258.99 20,564.60 512.6M
2025-02-18 20,564.91 20,776.33 20,332.09 20,473.13 699.1M
2025-02-14 20,163.31 20,366.09 20,072.16 20,336.74 580.8M
2025-02-13 19,713.19 20,155.86 19,690.33 20,092.19 608.7M
2025-02-12 19,413.73 19,720.48 19,358.06 19,681.28 477.8M
2025-02-11 19,672.93 19,945.42 19,618.69 19,795.82 489.3M
2025-02-10 19,447.14 19,987.81 19,447.14 19,860.22 470.6M
2025-02-07 19,537.47 19,627.11 19,133.64 19,327.95 492.5M
2025-02-06 19,326.54 19,435.38 19,104.31 19,429.00 503.6M
2025-02-05 18,763.47 19,168.53 18,586.19 19,142.82 590.3M
2025-02-04 18,156.65 18,635.16 18,133.68 18,429.30 488.0M
2025-02-03 17,848.00 18,369.37 17,772.96 18,150.40 627.2M
2025-01-31 18,881.08 19,414.77 18,468.33 18,561.03 713.4M
2025-01-30 18,745.37 18,892.02 18,308.54 18,880.12 704.5M
2025-01-29 18,832.44 18,846.99 18,158.99 18,542.20 697.9M
2025-01-28 18,418.54 18,950.38 17,765.40 18,950.38 889.5M
2025-01-27 18,823.91 19,184.91 17,806.96 18,049.67 1,273.3M
2025-01-24 21,563.32 21,592.22 20,870.53 20,979.70 476.7M
2025-01-23 21,122.52 21,432.21 21,006.15 21,432.21 372.5M
2025-01-22 21,291.35 21,617.42 21,207.56 21,440.53 474.2M
2025-01-21 20,689.41 21,008.66 20,467.63 20,855.05 484.1M
2025-01-17 20,353.21 20,546.24 20,208.05 20,495.59 549.0M
2025-01-16 20,445.44 20,478.64 19,865.81 19,870.50 426.3M
2025-01-15 19,839.69 20,114.78 19,606.06 20,077.76 416.5M
2025-01-14 19,924.41 19,986.48 19,310.83 19,531.98 384.2M
2025-01-13 19,190.64 19,645.14 19,190.64 19,617.17 419.7M
2025-01-10 20,066.83 20,066.83 19,613.62 19,820.82 482.7M
2025-01-08 20,617.14 20,704.58 20,092.04 20,375.51 453.1M
2025-01-07 21,724.60 21,724.60 20,377.61 20,424.85 624.0M
2025-01-06 21,237.38 21,650.17 21,212.64 21,328.63 573.7M
2025-01-03 20,265.36 20,769.02 20,264.60 20,722.56 432.3M
2025-01-02 19,947.89 20,241.43 19,747.97 20,061.45 399.4M