Dow Jones Software

DJUSSV
🏛️ アメリカ →
8,457.20
最終更新: 2025-10-03
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 6,784.61 6,807.55 6,784.61 6,806.04 23,335.3K
09:31 6,804.38 6,806.63 6,780.42 6,780.42 5,292.4K
09:32 6,778.33 6,790.03 6,772.19 6,777.44 3,894.8K
09:33 6,780.15 6,793.09 6,780.15 6,782.35 3,299.5K
09:34 6,778.60 6,786.65 6,776.03 6,779.07 3,434.6K
09:35 6,782.65 6,782.65 6,759.50 6,759.50 3,612.1K
09:36 6,758.01 6,758.01 6,748.43 6,754.99 3,157.5K
09:37 6,755.48 6,768.88 6,755.48 6,768.88 2,785.4K
09:38 6,768.09 6,773.33 6,755.27 6,755.27 2,648.1K
09:39 6,753.02 6,753.02 6,742.44 6,745.35 2,478.5K
09:40 6,746.69 6,760.89 6,736.59 6,757.80 2,881.6K
09:41 6,752.91 6,753.56 6,745.94 6,746.09 2,632.7K
09:42 6,746.66 6,749.58 6,742.56 6,742.56 2,441.0K
09:43 6,741.72 6,741.72 6,737.63 6,740.14 3,243.0K
09:44 6,745.58 6,759.83 6,745.58 6,758.74 2,750.1K
09:45 6,759.39 6,761.48 6,755.23 6,758.13 2,234.1K
09:46 6,759.14 6,767.45 6,759.14 6,767.37 2,375.2K
09:47 6,766.02 6,771.74 6,766.02 6,771.10 1,835.8K
09:48 6,773.50 6,777.39 6,772.55 6,777.39 1,863.0K
09:49 6,778.82 6,778.82 6,766.71 6,768.08 2,280.8K
09:50 6,767.74 6,767.74 6,759.44 6,763.44 1,911.4K
09:51 6,766.65 6,766.83 6,756.71 6,762.72 2,158.8K
09:52 6,766.62 6,768.46 6,760.62 6,765.99 2,295.8K
09:53 6,763.69 6,764.18 6,751.32 6,751.32 1,682.3K
09:54 6,752.70 6,752.70 6,743.53 6,743.53 1,843.9K
09:55 6,743.03 6,743.03 6,735.21 6,737.61 2,018.9K
09:56 6,741.07 6,741.07 6,736.32 6,739.62 1,382.9K
09:57 6,738.52 6,738.93 6,733.42 6,734.19 1,815.0K
09:58 6,735.09 6,737.86 6,731.18 6,737.86 1,652.8K
09:59 6,734.28 6,738.44 6,724.65 6,724.65 2,563.6K
10:00 6,741.97 6,741.97 6,733.74 6,734.46 3,382.7K
10:01 6,732.99 6,733.45 6,722.60 6,732.59 2,742.5K
10:02 6,733.87 6,733.87 6,726.16 6,732.67 1,942.6K
10:03 6,733.67 6,738.68 6,731.97 6,731.97 1,533.8K
10:04 6,733.02 6,733.02 6,725.65 6,730.34 1,617.6K
10:05 6,731.66 6,749.28 6,731.66 6,748.50 1,836.5K
10:06 6,747.14 6,754.27 6,744.06 6,745.59 1,958.6K
10:07 6,746.32 6,750.57 6,743.74 6,746.86 1,712.0K
10:08 6,746.44 6,747.85 6,735.44 6,737.70 1,352.2K
10:09 6,735.75 6,735.75 6,724.56 6,724.56 1,623.3K
10:10 6,723.70 6,724.74 6,718.94 6,719.37 1,674.6K
10:11 6,718.11 6,722.49 6,715.16 6,721.24 2,194.9K
10:12 6,720.81 6,723.80 6,718.12 6,723.80 1,840.0K
10:13 6,721.41 6,728.74 6,721.41 6,728.63 1,647.0K
10:14 6,730.65 6,734.21 6,730.08 6,733.63 1,361.0K
10:15 6,734.82 6,744.14 6,734.39 6,743.01 1,675.5K
10:16 6,744.18 6,749.69 6,744.18 6,746.12 1,735.4K
10:17 6,746.45 6,753.46 6,744.89 6,753.46 1,564.0K
10:18 6,753.57 6,754.70 6,749.96 6,754.70 1,600.4K
10:19 6,754.37 6,755.51 6,749.36 6,749.45 1,598.6K
10:20 6,748.44 6,753.54 6,748.44 6,750.80 1,495.4K
10:21 6,752.06 6,755.64 6,750.93 6,755.64 1,546.9K
10:22 6,755.27 6,760.75 6,755.05 6,755.05 1,509.7K
10:23 6,754.84 6,760.46 6,754.28 6,759.59 1,359.9K
10:24 6,760.26 6,762.86 6,759.99 6,762.19 1,402.8K
10:25 6,762.67 6,762.67 6,757.11 6,760.37 1,377.3K
10:26 6,760.81 6,760.81 6,756.72 6,759.17 1,236.7K
10:27 6,759.57 6,763.50 6,759.57 6,761.89 1,411.0K
10:28 6,762.93 6,763.93 6,760.04 6,763.46 1,317.6K
10:29 6,763.46 6,765.27 6,760.43 6,764.07 1,114.2K
10:30 6,765.27 6,765.27 6,757.69 6,757.98 1,289.7K
10:31 6,758.13 6,759.37 6,754.47 6,756.60 1,296.1K
10:32 6,756.14 6,759.61 6,755.52 6,759.61 1,182.7K
10:33 6,760.21 6,762.29 6,759.40 6,760.67 1,132.0K
10:34 6,761.17 6,765.51 6,761.17 6,763.73 1,194.6K
10:35 6,764.96 6,766.38 6,762.40 6,766.38 1,304.3K
10:36 6,767.55 6,771.37 6,766.88 6,767.69 1,276.7K
10:37 6,770.81 6,777.72 6,770.81 6,774.48 1,171.2K
10:38 6,775.09 6,775.09 6,770.53 6,773.30 1,048.3K
10:39 6,772.89 6,776.29 6,772.69 6,775.84 1,175.5K
10:40 6,778.60 6,782.05 6,777.55 6,779.54 1,371.8K
10:41 6,779.52 6,784.14 6,779.36 6,784.14 995.9K
10:42 6,784.37 6,784.67 6,781.20 6,782.35 1,050.0K
10:43 6,783.12 6,784.38 6,776.47 6,776.47 1,373.8K
10:44 6,777.83 6,779.85 6,777.83 6,778.69 1,103.7K
10:45 6,778.67 6,779.40 6,774.81 6,779.40 1,143.6K
10:46 6,776.77 6,778.39 6,774.42 6,778.39 1,080.2K
10:47 6,778.51 6,781.72 6,777.88 6,781.72 912.4K
10:48 6,782.53 6,782.94 6,778.00 6,778.01 1,191.8K
10:49 6,777.69 6,781.25 6,777.69 6,781.25 1,132.7K
10:50 6,782.08 6,785.53 6,779.07 6,785.53 1,060.4K
10:51 6,786.02 6,787.67 6,783.36 6,787.67 1,071.8K
10:52 6,785.18 6,786.42 6,782.51 6,782.70 1,156.1K
10:53 6,782.75 6,784.24 6,779.59 6,779.59 1,109.4K
10:54 6,779.12 6,782.53 6,775.48 6,782.07 1,227.3K
10:55 6,783.35 6,788.01 6,783.35 6,787.02 1,657.3K
10:56 6,787.73 6,790.35 6,787.73 6,790.35 1,004.8K
10:57 6,790.99 6,790.99 6,788.80 6,788.80 1,320.5K
10:58 6,790.05 6,793.04 6,789.63 6,791.63 1,191.8K
10:59 6,791.88 6,793.74 6,791.76 6,792.85 956.2K
11:00 6,792.91 6,793.36 6,789.85 6,790.59 1,020.4K
11:01 6,791.34 6,791.34 6,781.70 6,782.46 1,072.9K
11:02 6,783.38 6,784.38 6,782.58 6,783.98 1,037.8K
11:03 6,783.99 6,783.99 6,780.84 6,783.01 1,097.9K
11:04 6,782.61 6,785.70 6,781.89 6,785.70 1,186.7K
11:05 6,785.63 6,790.33 6,785.63 6,790.04 1,025.9K
11:06 6,790.01 6,792.50 6,790.01 6,792.50 930.1K
11:07 6,791.49 6,791.49 6,788.31 6,790.49 945.3K
11:08 6,790.45 6,796.10 6,790.45 6,795.70 1,013.3K
11:09 6,795.58 6,797.89 6,795.13 6,795.19 1,052.1K
11:10 6,794.71 6,797.13 6,794.71 6,796.87 1,004.5K
11:11 6,796.49 6,798.17 6,795.79 6,797.83 1,207.0K
11:12 6,797.58 6,797.88 6,796.03 6,797.68 946.2K
11:13 6,797.16 6,798.16 6,796.70 6,798.16 996.8K
11:14 6,797.85 6,797.85 6,795.56 6,796.23 974.4K
11:15 6,796.14 6,802.47 6,793.44 6,793.44 2,154.8K
11:16 6,793.35 6,797.98 6,793.04 6,796.84 1,181.9K
11:17 6,796.07 6,796.44 6,794.26 6,796.44 836.9K
11:18 6,798.28 6,800.64 6,796.90 6,800.64 1,109.9K
11:19 6,800.92 6,801.58 6,797.23 6,797.23 1,018.6K
11:20 6,797.55 6,798.14 6,794.76 6,797.56 1,408.0K
11:21 6,797.97 6,797.97 6,794.72 6,796.20 953.0K
11:22 6,795.95 6,795.95 6,793.39 6,793.50 1,073.0K
11:23 6,793.43 6,793.95 6,791.77 6,791.77 1,022.4K
11:24 6,792.10 6,792.10 6,788.08 6,788.08 1,382.0K
11:25 6,788.41 6,788.69 6,786.85 6,787.23 1,035.9K
11:26 6,787.51 6,787.51 6,785.23 6,786.53 944.1K
11:27 6,787.63 6,788.39 6,785.86 6,786.09 1,740.8K
11:28 6,786.13 6,787.05 6,783.37 6,785.23 843.0K
11:29 6,785.05 6,785.05 6,782.15 6,782.93 873.4K
11:30 6,784.26 6,784.26 6,779.25 6,781.26 980.2K
11:31 6,781.46 6,781.46 6,773.46 6,773.46 1,083.8K
11:32 6,774.28 6,774.28 6,767.89 6,768.36 872.6K
11:33 6,767.67 6,775.67 6,766.64 6,775.67 1,150.9K
11:34 6,775.43 6,775.97 6,773.42 6,773.42 1,170.4K
11:35 6,773.04 6,777.99 6,771.82 6,777.89 1,267.0K
11:36 6,778.44 6,778.61 6,777.42 6,777.62 661.2K
11:37 6,777.31 6,777.79 6,773.04 6,774.64 722.4K
11:38 6,775.16 6,775.75 6,774.10 6,774.57 643.2K
11:39 6,775.02 6,775.02 6,771.73 6,774.26 859.7K
11:40 6,773.95 6,775.48 6,771.31 6,772.05 966.1K
11:41 6,771.98 6,773.56 6,771.28 6,773.02 894.2K
11:42 6,774.34 6,774.82 6,770.71 6,770.92 1,035.1K
11:43 6,770.82 6,771.23 6,768.77 6,768.84 917.5K
11:44 6,769.08 6,771.45 6,767.48 6,768.20 835.3K
11:45 6,767.94 6,769.09 6,767.33 6,768.35 904.6K
11:46 6,769.10 6,771.22 6,768.84 6,770.38 891.6K
11:47 6,769.99 6,769.99 6,765.18 6,768.69 817.8K
11:48 6,768.64 6,768.64 6,764.07 6,767.28 858.5K
11:49 6,766.97 6,766.97 6,762.93 6,763.28 743.1K
11:50 6,763.41 6,765.36 6,763.41 6,763.87 661.9K
11:51 6,764.68 6,764.68 6,757.93 6,758.35 924.2K
11:52 6,757.14 6,760.56 6,757.14 6,760.56 854.3K
11:53 6,760.15 6,763.16 6,760.10 6,762.60 1,593.9K
11:54 6,762.72 6,762.72 6,756.47 6,756.47 974.3K
11:55 6,755.45 6,755.45 6,744.47 6,744.47 1,149.3K
11:56 6,744.39 6,744.39 6,735.42 6,744.11 1,496.2K
11:57 6,742.69 6,743.23 6,739.16 6,741.58 706.2K
11:58 6,742.35 6,749.94 6,741.18 6,749.10 883.0K
11:59 6,749.18 6,749.18 6,743.84 6,744.84 956.8K
12:00 6,744.67 6,748.01 6,742.79 6,747.87 1,193.2K
12:01 6,748.94 6,750.11 6,746.93 6,750.11 677.5K
12:02 6,749.09 6,750.65 6,748.12 6,750.34 605.5K
12:03 6,749.16 6,749.34 6,742.37 6,742.37 1,643.8K
12:04 6,742.57 6,747.06 6,741.54 6,746.31 927.9K
12:05 6,746.21 6,750.45 6,746.21 6,750.45 990.6K
12:06 6,749.36 6,750.73 6,745.57 6,750.73 621.4K
12:07 6,750.65 6,753.84 6,750.65 6,753.84 1,030.2K
12:08 6,753.44 6,757.93 6,753.44 6,757.93 700.8K
12:09 6,757.02 6,759.39 6,756.92 6,759.37 773.0K
12:10 6,759.50 6,760.83 6,749.75 6,751.70 1,249.7K
12:11 6,751.20 6,751.20 6,746.52 6,748.59 565.0K
12:12 6,748.19 6,748.19 6,743.32 6,745.85 667.0K
12:13 6,745.50 6,746.31 6,741.85 6,746.31 900.0K
12:14 6,746.60 6,748.29 6,741.66 6,741.66 762.8K
12:15 6,741.52 6,741.52 6,734.74 6,734.74 830.5K
12:16 6,734.96 6,734.96 6,724.93 6,724.86 1,240.9K
12:17 6,722.86 6,732.05 6,722.86 6,732.05 1,193.9K
12:18 6,733.65 6,733.65 6,728.50 6,731.41 903.3K
12:19 6,731.74 6,732.49 6,730.16 6,730.16 582.5K
12:20 6,731.50 6,731.50 6,726.83 6,730.42 903.8K
12:21 6,732.17 6,733.14 6,730.61 6,731.86 1,037.8K
12:22 6,732.05 6,735.75 6,731.57 6,735.43 784.5K
12:23 6,735.74 6,736.23 6,732.75 6,732.75 765.6K
12:24 6,733.14 6,733.14 6,728.67 6,728.66 707.8K
12:25 6,728.34 6,737.99 6,727.92 6,737.99 1,077.7K
12:26 6,738.72 6,743.63 6,738.56 6,742.83 822.9K
12:27 6,743.05 6,743.46 6,740.20 6,740.46 641.8K
12:28 6,741.25 6,742.89 6,740.00 6,741.30 469.6K
12:29 6,740.68 6,742.58 6,740.16 6,741.10 502.8K
12:30 6,742.01 6,742.01 6,738.95 6,740.05 489.3K
12:31 6,740.43 6,744.10 6,740.43 6,743.51 971.1K
12:32 6,743.31 6,745.27 6,741.09 6,744.98 779.7K
12:33 6,745.96 6,746.28 6,744.49 6,744.49 644.3K
12:34 6,746.27 6,747.83 6,745.14 6,746.83 779.8K
12:35 6,747.33 6,748.44 6,745.07 6,745.35 684.0K
12:36 6,745.32 6,747.75 6,745.32 6,746.08 429.1K
12:37 6,745.29 6,748.35 6,744.41 6,748.34 883.8K
12:38 6,748.61 6,749.32 6,745.61 6,747.04 472.5K
12:39 6,747.07 6,747.21 6,744.90 6,747.09 462.2K
12:40 6,746.85 6,746.85 6,740.03 6,740.73 678.0K
12:41 6,740.44 6,740.47 6,732.68 6,736.68 787.4K
12:42 6,737.47 6,739.66 6,735.14 6,735.14 569.9K
12:43 6,734.81 6,739.99 6,734.69 6,738.29 466.8K
12:44 6,738.96 6,740.36 6,738.13 6,739.39 610.7K
12:45 6,739.12 6,739.12 6,736.11 6,736.48 537.4K
12:46 6,736.28 6,737.06 6,735.59 6,735.83 526.4K
12:47 6,735.59 6,736.40 6,729.42 6,729.59 821.8K
12:48 6,729.67 6,730.22 6,727.79 6,727.77 668.2K
12:49 6,728.35 6,728.35 6,723.87 6,724.54 587.6K
12:50 6,724.32 6,731.22 6,724.32 6,731.22 1,122.2K
12:51 6,732.01 6,733.33 6,728.69 6,729.41 666.4K
12:52 6,729.52 6,729.52 6,722.01 6,722.79 779.8K
12:53 6,722.86 6,723.51 6,721.62 6,722.01 739.2K
12:54 6,722.63 6,730.80 6,722.63 6,726.38 759.0K
12:55 6,726.80 6,729.60 6,726.20 6,729.60 467.1K
12:56 6,730.03 6,733.62 6,730.03 6,730.29 828.8K
12:57 6,729.67 6,729.85 6,726.22 6,726.22 551.0K
12:58 6,726.40 6,727.55 6,724.76 6,727.12 617.3K
12:59 6,726.59 6,727.63 6,725.42 6,726.78 503.0K
13:00 6,725.48 6,728.98 6,725.48 6,727.90 753.5K
13:01 6,728.67 6,732.92 6,728.67 6,732.92 868.0K
13:02 6,733.80 6,737.63 6,733.80 6,737.20 909.0K
13:03 6,739.23 6,744.16 6,739.23 6,744.16 923.2K
13:04 6,743.52 6,744.68 6,743.08 6,744.68 618.4K
13:05 6,745.46 6,745.65 6,742.61 6,743.68 732.9K
13:06 6,744.09 6,745.73 6,743.85 6,744.35 689.9K
13:07 6,743.29 6,748.39 6,742.00 6,747.28 866.6K
13:08 6,747.34 6,748.39 6,747.05 6,748.35 642.0K
13:09 6,748.54 6,749.26 6,747.79 6,747.79 674.1K
13:10 6,748.00 6,749.85 6,748.00 6,749.85 533.3K
13:11 6,749.51 6,749.65 6,746.40 6,748.23 736.2K
13:12 6,748.59 6,749.74 6,745.23 6,745.23 1,039.9K
13:13 6,745.15 6,746.37 6,744.48 6,744.99 664.5K
13:14 6,744.59 6,744.59 6,742.33 6,744.26 698.7K
13:15 6,743.93 6,746.78 6,743.93 6,746.71 601.8K
13:16 6,747.07 6,747.53 6,746.58 6,747.32 591.3K
13:17 6,747.46 6,750.54 6,747.46 6,749.05 1,200.4K
13:18 6,749.81 6,750.98 6,747.30 6,748.69 742.1K
13:19 6,748.45 6,749.91 6,748.45 6,748.89 496.0K
13:20 6,748.87 6,751.90 6,748.39 6,751.12 538.5K
13:21 6,751.65 6,752.78 6,751.30 6,751.68 802.5K
13:22 6,751.23 6,753.71 6,751.05 6,753.71 725.2K
13:23 6,753.27 6,755.58 6,753.27 6,755.37 644.7K
13:24 6,755.50 6,755.50 6,749.83 6,749.77 784.7K
13:25 6,749.58 6,752.13 6,749.58 6,750.66 492.6K
13:26 6,750.14 6,750.52 6,748.37 6,749.01 700.6K
13:27 6,749.17 6,749.17 6,739.33 6,739.33 971.0K
13:28 6,740.09 6,740.51 6,738.28 6,740.51 584.2K
13:29 6,739.72 6,742.65 6,739.72 6,741.70 716.9K
13:30 6,742.69 6,743.57 6,741.22 6,742.79 651.6K
13:31 6,743.39 6,743.79 6,742.17 6,743.12 564.1K
13:32 6,743.33 6,745.13 6,743.33 6,744.52 696.5K
13:33 6,744.11 6,745.01 6,743.00 6,743.26 387.6K
13:34 6,743.07 6,744.45 6,740.44 6,744.54 554.7K
13:35 6,744.68 6,745.14 6,742.40 6,742.40 589.7K
13:36 6,741.74 6,744.66 6,741.74 6,743.40 653.1K
13:37 6,743.71 6,743.71 6,741.56 6,741.58 1,096.5K
13:38 6,741.05 6,743.11 6,739.55 6,739.55 629.0K
13:39 6,739.06 6,739.61 6,738.22 6,739.51 729.4K
13:40 6,739.25 6,739.60 6,732.85 6,733.91 1,211.3K
13:41 6,734.46 6,734.46 6,729.78 6,729.76 743.1K
13:42 6,729.98 6,730.35 6,726.14 6,726.31 714.9K
13:43 6,726.26 6,730.18 6,726.21 6,727.33 732.8K
13:44 6,727.03 6,728.49 6,725.33 6,727.73 809.3K
13:45 6,727.52 6,728.00 6,726.10 6,726.70 532.7K
13:46 6,725.49 6,729.48 6,724.14 6,729.18 989.6K
13:47 6,729.19 6,733.10 6,729.02 6,729.02 609.1K
13:48 6,729.15 6,732.25 6,728.44 6,731.98 692.2K
13:49 6,732.64 6,735.03 6,732.37 6,734.58 645.0K
13:50 6,734.50 6,737.09 6,734.22 6,736.05 718.9K
13:51 6,737.40 6,737.97 6,735.56 6,735.88 646.3K
13:52 6,736.82 6,736.82 6,731.23 6,732.29 1,025.1K
13:53 6,732.12 6,736.16 6,732.12 6,735.00 524.7K
13:54 6,736.84 6,743.40 6,736.84 6,741.90 711.5K
13:55 6,741.66 6,743.10 6,740.67 6,743.05 574.5K
13:56 6,742.67 6,742.67 6,738.99 6,739.40 687.4K
13:57 6,740.05 6,745.43 6,739.08 6,745.43 551.4K
13:58 6,745.69 6,745.69 6,741.63 6,741.87 554.7K
13:59 6,742.70 6,744.65 6,742.70 6,743.52 436.2K
14:00 6,743.93 6,744.80 6,742.15 6,744.80 634.5K
14:01 6,744.57 6,746.36 6,743.58 6,746.36 660.3K
14:02 6,746.68 6,747.39 6,745.95 6,746.64 539.6K
14:03 6,745.96 6,746.38 6,745.36 6,746.29 544.3K
14:04 6,747.05 6,747.72 6,746.69 6,747.30 493.7K
14:05 6,747.11 6,748.30 6,745.95 6,747.68 518.1K
14:06 6,748.34 6,752.10 6,748.34 6,751.12 609.4K
14:07 6,752.00 6,753.15 6,751.66 6,752.55 667.1K
14:08 6,752.74 6,757.43 6,752.74 6,756.78 811.0K
14:09 6,757.65 6,760.66 6,757.29 6,760.67 818.5K
14:10 6,760.20 6,763.49 6,759.24 6,763.49 695.6K
14:11 6,764.01 6,765.04 6,763.01 6,763.06 1,018.5K
14:12 6,763.22 6,763.22 6,759.27 6,761.53 718.0K
14:13 6,761.36 6,762.48 6,759.66 6,759.98 576.5K
14:14 6,760.91 6,763.21 6,760.71 6,761.98 588.7K
14:15 6,761.17 6,764.70 6,761.17 6,764.70 683.0K
14:16 6,764.42 6,764.87 6,763.41 6,763.82 536.5K
14:17 6,764.76 6,764.76 6,763.26 6,763.96 662.9K
14:18 6,764.32 6,764.87 6,762.55 6,762.83 443.1K
14:19 6,762.17 6,762.25 6,760.40 6,761.57 1,192.4K
14:20 6,761.93 6,761.93 6,755.95 6,756.76 1,068.9K
14:21 6,756.75 6,756.75 6,755.09 6,755.49 608.3K
14:22 6,755.61 6,755.61 6,751.06 6,751.74 759.4K
14:23 6,752.18 6,753.37 6,750.63 6,750.74 871.6K
14:24 6,750.63 6,753.04 6,749.08 6,749.08 1,006.3K
14:25 6,749.53 6,752.39 6,749.53 6,751.51 478.1K
14:26 6,751.46 6,751.46 6,746.67 6,746.82 835.2K
14:27 6,746.64 6,750.93 6,746.28 6,750.01 608.4K
14:28 6,749.44 6,754.20 6,749.44 6,753.72 657.7K
14:29 6,754.91 6,755.34 6,753.66 6,755.10 489.1K
14:30 6,755.04 6,757.15 6,755.04 6,756.32 736.5K
14:31 6,756.54 6,760.64 6,756.54 6,760.64 588.8K
14:32 6,760.74 6,762.12 6,760.29 6,762.12 721.0K
14:33 6,762.63 6,762.63 6,758.89 6,762.37 679.8K
14:34 6,762.57 6,762.97 6,761.62 6,761.99 693.2K
14:35 6,761.82 6,762.40 6,758.94 6,759.17 698.8K
14:36 6,759.20 6,760.14 6,757.73 6,758.40 672.2K
14:37 6,758.29 6,761.70 6,758.29 6,759.90 553.3K
14:38 6,759.75 6,760.66 6,758.10 6,760.04 1,006.9K
14:39 6,760.09 6,761.27 6,759.70 6,760.58 1,371.7K
14:40 6,761.57 6,761.99 6,760.06 6,761.91 779.2K
14:41 6,762.64 6,763.52 6,762.09 6,762.09 675.7K
14:42 6,762.25 6,763.91 6,760.30 6,763.87 682.4K
14:43 6,763.96 6,766.66 6,763.31 6,766.66 579.1K
14:44 6,766.51 6,766.51 6,764.84 6,765.32 540.7K
14:45 6,765.31 6,771.98 6,764.96 6,769.60 1,830.7K
14:46 6,768.75 6,771.24 6,766.53 6,766.53 881.7K
14:47 6,766.37 6,767.43 6,763.41 6,764.90 552.5K
14:48 6,765.03 6,770.11 6,765.03 6,769.82 878.8K
14:49 6,769.81 6,772.92 6,769.81 6,772.77 996.6K
14:50 6,773.41 6,774.78 6,773.01 6,774.78 746.2K
14:51 6,773.94 6,774.75 6,771.38 6,772.13 783.4K
14:52 6,771.68 6,771.68 6,767.11 6,768.17 848.5K
14:53 6,767.41 6,769.36 6,765.27 6,765.27 635.2K
14:54 6,764.57 6,765.79 6,763.27 6,764.52 846.2K
14:55 6,764.59 6,765.88 6,763.95 6,765.04 723.7K
14:56 6,764.77 6,767.35 6,764.77 6,766.43 756.8K
14:57 6,766.47 6,767.21 6,766.26 6,766.26 671.5K
14:58 6,766.64 6,767.38 6,765.47 6,765.89 558.2K
14:59 6,765.72 6,765.72 6,762.31 6,762.81 558.8K
15:00 6,763.27 6,763.96 6,759.10 6,759.12 769.4K
15:01 6,758.65 6,759.12 6,756.30 6,759.12 810.1K
15:02 6,758.65 6,759.78 6,756.38 6,759.78 868.5K
15:03 6,758.53 6,762.37 6,758.53 6,762.37 617.7K
15:04 6,762.99 6,763.37 6,762.30 6,762.85 1,594.3K
15:05 6,763.06 6,763.25 6,760.26 6,760.98 672.4K
15:06 6,760.80 6,762.98 6,758.03 6,762.98 1,335.2K
15:07 6,762.88 6,762.88 6,759.03 6,759.03 561.4K
15:08 6,758.45 6,758.84 6,756.22 6,756.16 864.1K
15:09 6,756.55 6,757.93 6,755.03 6,755.36 753.7K
15:10 6,755.60 6,755.60 6,751.68 6,753.16 2,482.7K
15:11 6,753.26 6,756.80 6,753.26 6,755.14 798.9K
15:12 6,754.46 6,755.12 6,751.72 6,753.17 684.0K
15:13 6,752.78 6,757.87 6,752.67 6,757.87 816.5K
15:14 6,759.28 6,760.45 6,759.07 6,760.35 1,038.7K
15:15 6,760.30 6,762.44 6,760.01 6,761.17 1,174.1K
15:16 6,760.64 6,760.64 6,756.96 6,757.92 1,054.5K
15:17 6,758.04 6,758.92 6,756.93 6,756.94 789.7K
15:18 6,757.62 6,758.00 6,756.10 6,757.86 738.1K
15:19 6,758.70 6,759.90 6,756.30 6,759.35 765.6K
15:20 6,758.78 6,762.02 6,758.78 6,760.78 730.3K
15:21 6,760.90 6,761.37 6,755.50 6,756.14 1,026.8K
15:22 6,756.80 6,760.02 6,756.26 6,757.76 812.0K
15:23 6,757.54 6,758.70 6,756.35 6,757.52 750.6K
15:24 6,758.04 6,758.44 6,757.24 6,757.16 749.6K
15:25 6,756.01 6,757.63 6,755.93 6,757.20 870.6K
15:26 6,756.93 6,757.28 6,756.12 6,756.28 1,261.6K
15:27 6,756.30 6,757.56 6,756.10 6,756.10 896.3K
15:28 6,756.02 6,759.14 6,756.02 6,758.67 1,183.4K
15:29 6,758.96 6,759.11 6,758.23 6,758.23 880.6K
15:30 6,758.94 6,758.94 6,756.42 6,758.59 1,295.5K
15:31 6,758.63 6,760.33 6,758.19 6,758.77 1,142.0K
15:32 6,758.27 6,759.70 6,756.79 6,758.73 1,104.2K
15:33 6,758.67 6,758.67 6,756.37 6,757.45 898.4K
15:34 6,757.27 6,757.46 6,755.45 6,755.45 938.7K
15:35 6,755.57 6,755.57 6,752.53 6,752.73 1,117.6K
15:36 6,752.69 6,753.28 6,749.56 6,751.37 2,253.4K
15:37 6,751.52 6,758.65 6,751.52 6,757.45 1,103.2K
15:38 6,757.30 6,757.30 6,754.38 6,755.06 831.2K
15:39 6,754.35 6,754.35 6,750.70 6,750.71 1,100.3K
15:40 6,750.42 6,751.77 6,750.00 6,750.95 1,027.1K
15:41 6,751.57 6,751.57 6,748.00 6,748.00 1,000.5K
15:42 6,748.13 6,748.13 6,742.53 6,743.03 1,788.6K
15:43 6,742.86 6,744.10 6,741.30 6,742.80 1,383.5K
15:44 6,741.20 6,743.54 6,740.57 6,743.37 1,354.0K
15:45 6,742.26 6,744.39 6,742.26 6,743.78 1,449.9K
15:46 6,745.34 6,747.34 6,745.10 6,746.28 1,485.8K
15:47 6,747.15 6,749.85 6,746.94 6,748.14 2,157.1K
15:48 6,747.85 6,749.12 6,745.41 6,746.27 2,297.7K
15:49 6,747.46 6,747.46 6,742.56 6,743.99 2,239.2K
15:50 6,743.80 6,743.80 6,731.05 6,731.05 2,668.3K
15:51 6,729.79 6,731.26 6,725.48 6,725.48 2,587.9K
15:52 6,724.37 6,730.70 6,719.61 6,728.89 3,121.8K
15:53 6,727.90 6,727.90 6,724.71 6,726.04 2,258.5K
15:54 6,724.73 6,726.06 6,716.90 6,718.39 4,300.3K
15:55 6,717.67 6,717.67 6,707.78 6,707.89 4,622.5K
15:56 6,707.88 6,707.88 6,701.21 6,705.69 4,362.1K
15:57 6,708.21 6,708.21 6,702.80 6,702.80 4,617.3K
15:58 6,702.43 6,702.43 6,696.59 6,696.59 6,559.4K
15:59 6,698.30 6,699.35 6,694.10 6,698.90 71,440.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし