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 6,802.59 6,803.83 6,796.45 6,800.50 20,090.2K
09:31 6,803.75 6,817.20 6,803.75 6,814.66 3,858.6K
09:32 6,813.25 6,813.25 6,806.37 6,808.41 3,841.6K
09:33 6,810.20 6,812.41 6,807.49 6,807.49 2,937.5K
09:34 6,808.53 6,810.32 6,795.91 6,797.90 2,217.6K
09:35 6,796.94 6,800.82 6,786.32 6,794.47 2,636.3K
09:36 6,793.99 6,794.54 6,781.64 6,781.64 2,289.1K
09:37 6,781.31 6,783.82 6,777.45 6,783.82 2,075.9K
09:38 6,785.68 6,793.46 6,785.68 6,790.96 2,066.3K
09:39 6,793.05 6,798.95 6,793.05 6,798.95 1,769.8K
09:40 6,799.25 6,808.15 6,799.25 6,807.27 2,277.8K
09:41 6,807.55 6,814.08 6,807.43 6,808.67 2,249.7K
09:42 6,812.93 6,823.03 6,812.93 6,820.22 2,093.3K
09:43 6,820.51 6,822.49 6,815.74 6,821.06 1,936.9K
09:44 6,821.36 6,821.36 6,814.48 6,820.40 1,708.4K
09:45 6,822.39 6,830.70 6,822.39 6,828.13 2,061.7K
09:46 6,826.15 6,827.13 6,818.78 6,827.14 2,308.5K
09:47 6,827.67 6,827.67 6,820.97 6,820.97 2,198.5K
09:48 6,820.96 6,821.38 6,813.83 6,816.84 2,162.0K
09:49 6,816.07 6,817.36 6,810.14 6,817.36 1,793.1K
09:50 6,817.06 6,827.32 6,816.06 6,826.90 1,995.4K
09:51 6,826.82 6,833.77 6,815.94 6,817.04 3,027.5K
09:52 6,816.89 6,820.90 6,812.83 6,818.54 2,103.9K
09:53 6,815.40 6,825.70 6,812.86 6,825.70 1,529.5K
09:54 6,826.23 6,836.05 6,826.23 6,834.51 1,611.0K
09:55 6,835.32 6,842.89 6,833.99 6,842.89 1,966.8K
09:56 6,844.06 6,844.82 6,839.43 6,839.43 2,113.4K
09:57 6,837.48 6,837.48 6,831.46 6,832.43 1,679.7K
09:58 6,833.15 6,833.74 6,828.44 6,830.67 1,852.4K
09:59 6,829.68 6,836.62 6,828.27 6,835.80 1,197.5K
10:00 6,836.40 6,837.68 6,833.13 6,834.85 1,557.9K
10:01 6,834.98 6,838.51 6,832.78 6,837.03 1,919.4K
10:02 6,837.28 6,848.59 6,837.28 6,847.85 1,802.9K
10:03 6,847.23 6,857.16 6,847.23 6,856.44 2,332.8K
10:04 6,858.60 6,859.65 6,851.28 6,853.30 1,658.4K
10:05 6,854.02 6,862.39 6,854.02 6,860.21 1,437.3K
10:06 6,861.41 6,864.48 6,856.60 6,861.97 1,888.7K
10:07 6,862.35 6,866.39 6,862.25 6,866.39 1,449.1K
10:08 6,865.95 6,868.15 6,863.09 6,867.88 1,956.6K
10:09 6,867.39 6,868.66 6,864.81 6,866.82 1,398.2K
10:10 6,866.03 6,873.56 6,865.76 6,872.30 2,139.1K
10:11 6,873.80 6,875.23 6,869.89 6,869.89 2,258.4K
10:12 6,869.40 6,870.18 6,863.88 6,865.11 2,075.0K
10:13 6,866.26 6,869.85 6,865.47 6,866.95 1,764.3K
10:14 6,867.21 6,870.56 6,867.21 6,870.56 1,180.9K
10:15 6,873.08 6,874.59 6,871.24 6,874.20 1,674.8K
10:16 6,874.40 6,881.33 6,874.40 6,881.33 1,940.3K
10:17 6,882.76 6,883.45 6,877.63 6,877.63 1,500.0K
10:18 6,878.18 6,879.24 6,873.93 6,874.32 1,435.0K
10:19 6,874.29 6,874.40 6,867.45 6,867.45 1,487.1K
10:20 6,866.47 6,866.47 6,858.89 6,863.42 2,039.4K
10:21 6,863.43 6,863.47 6,860.01 6,860.88 1,494.5K
10:22 6,860.13 6,863.05 6,860.13 6,860.57 1,378.3K
10:23 6,860.64 6,860.64 6,855.11 6,857.95 1,513.9K
10:24 6,858.98 6,866.58 6,858.61 6,864.97 1,345.3K
10:25 6,865.04 6,865.04 6,861.16 6,864.83 1,476.4K
10:26 6,866.18 6,870.88 6,866.01 6,869.70 1,753.2K
10:27 6,869.65 6,872.59 6,869.17 6,872.05 1,162.6K
10:28 6,873.09 6,878.60 6,871.75 6,876.65 1,491.6K
10:29 6,878.51 6,878.51 6,876.83 6,877.26 1,425.4K
10:30 6,878.52 6,878.52 6,869.51 6,869.71 1,452.8K
10:31 6,869.07 6,869.07 6,859.85 6,859.85 1,727.3K
10:32 6,860.48 6,866.78 6,859.76 6,866.78 1,565.9K
10:33 6,867.62 6,867.62 6,861.64 6,864.42 1,463.5K
10:34 6,863.74 6,872.56 6,863.74 6,872.56 1,270.2K
10:35 6,872.31 6,872.61 6,869.81 6,869.81 1,254.3K
10:36 6,870.91 6,870.91 6,866.95 6,866.95 1,205.9K
10:37 6,866.45 6,867.03 6,863.22 6,863.45 1,426.8K
10:38 6,861.88 6,863.20 6,859.88 6,861.97 1,267.0K
10:39 6,860.26 6,866.05 6,859.48 6,865.47 1,315.4K
10:40 6,865.65 6,865.65 6,860.09 6,860.54 1,242.6K
10:41 6,860.83 6,860.83 6,848.81 6,848.81 1,318.8K
10:42 6,849.12 6,851.88 6,849.12 6,851.45 1,266.5K
10:43 6,851.13 6,853.63 6,850.71 6,851.97 1,477.1K
10:44 6,852.72 6,856.80 6,852.02 6,852.95 1,053.9K
10:45 6,852.48 6,855.51 6,849.69 6,854.34 1,239.8K
10:46 6,853.58 6,855.18 6,850.55 6,854.44 1,076.4K
10:47 6,855.11 6,855.11 6,852.51 6,854.67 938.0K
10:48 6,855.32 6,857.07 6,850.60 6,850.60 1,286.7K
10:49 6,852.03 6,854.95 6,851.94 6,855.03 964.0K
10:50 6,853.07 6,857.44 6,851.97 6,856.01 1,307.6K
10:51 6,856.49 6,857.27 6,853.63 6,854.32 978.2K
10:52 6,854.23 6,857.12 6,852.37 6,853.02 1,136.7K
10:53 6,853.59 6,853.59 6,848.37 6,851.14 1,466.9K
10:54 6,853.99 6,857.76 6,853.99 6,856.01 1,394.3K
10:55 6,855.76 6,858.51 6,855.44 6,856.81 1,170.4K
10:56 6,857.67 6,857.67 6,853.73 6,854.12 947.0K
10:57 6,853.14 6,854.35 6,852.43 6,853.56 759.5K
10:58 6,854.02 6,855.65 6,853.10 6,854.51 1,024.3K
10:59 6,854.92 6,859.87 6,854.48 6,859.12 1,348.2K
11:00 6,858.15 6,862.92 6,858.15 6,862.04 1,209.7K
11:01 6,862.65 6,863.81 6,862.09 6,862.51 1,041.6K
11:02 6,862.63 6,863.41 6,860.06 6,860.85 1,089.6K
11:03 6,861.02 6,861.02 6,856.54 6,856.98 1,103.6K
11:04 6,856.85 6,857.44 6,855.70 6,856.60 897.8K
11:05 6,857.88 6,860.39 6,856.73 6,860.39 1,073.0K
11:06 6,860.49 6,862.42 6,859.19 6,862.42 1,044.9K
11:07 6,862.25 6,862.40 6,861.00 6,862.40 1,170.9K
11:08 6,862.35 6,863.94 6,859.06 6,863.94 1,485.4K
11:09 6,864.42 6,866.48 6,863.90 6,863.90 1,142.5K
11:10 6,863.23 6,863.62 6,862.22 6,862.58 1,010.2K
11:11 6,863.26 6,864.35 6,862.17 6,863.32 819.6K
11:12 6,865.10 6,867.19 6,864.86 6,865.42 1,054.3K
11:13 6,865.93 6,867.50 6,862.98 6,863.89 1,110.1K
11:14 6,865.70 6,868.06 6,865.38 6,867.71 861.4K
11:15 6,866.58 6,870.83 6,865.64 6,870.83 1,102.2K
11:16 6,870.95 6,871.71 6,870.62 6,871.38 929.6K
11:17 6,870.49 6,874.04 6,870.49 6,873.93 946.3K
11:18 6,874.40 6,874.57 6,871.32 6,871.32 1,156.8K
11:19 6,871.72 6,872.67 6,870.29 6,871.38 973.9K
11:20 6,870.51 6,870.51 6,866.84 6,867.79 948.3K
11:21 6,867.89 6,868.52 6,863.89 6,864.30 907.0K
11:22 6,863.90 6,863.90 6,859.29 6,860.01 976.3K
11:23 6,860.76 6,860.76 6,856.63 6,859.41 806.3K
11:24 6,859.55 6,860.39 6,857.22 6,859.21 800.1K
11:25 6,857.34 6,858.04 6,852.97 6,852.97 982.7K
11:26 6,852.62 6,853.53 6,851.08 6,852.62 990.8K
11:27 6,852.41 6,852.41 6,849.73 6,850.88 690.7K
11:28 6,850.59 6,853.69 6,850.59 6,853.19 945.9K
11:29 6,851.95 6,852.20 6,848.34 6,848.49 944.4K
11:30 6,848.38 6,848.38 6,840.39 6,844.67 1,268.7K
11:31 6,845.11 6,856.78 6,845.11 6,856.78 1,038.8K
11:32 6,856.05 6,856.05 6,852.68 6,853.92 883.1K
11:33 6,854.09 6,855.16 6,853.72 6,854.76 843.9K
11:34 6,855.16 6,856.36 6,854.07 6,856.36 1,029.1K
11:35 6,857.09 6,859.95 6,856.11 6,858.21 959.4K
11:36 6,859.45 6,860.17 6,857.57 6,859.17 759.7K
11:37 6,860.26 6,860.63 6,856.78 6,856.78 613.6K
11:38 6,855.74 6,857.76 6,854.97 6,857.76 676.7K
11:39 6,858.85 6,859.34 6,856.24 6,856.24 906.1K
11:40 6,856.91 6,856.91 6,853.91 6,856.56 773.1K
11:41 6,856.34 6,857.45 6,855.81 6,857.45 567.9K
11:42 6,858.51 6,860.55 6,858.51 6,860.62 752.2K
11:43 6,860.92 6,860.92 6,859.32 6,859.92 625.6K
11:44 6,860.36 6,862.02 6,858.99 6,861.72 782.1K
11:45 6,861.90 6,861.90 6,860.36 6,861.88 661.0K
11:46 6,862.43 6,864.89 6,862.43 6,863.46 1,060.8K
11:47 6,863.95 6,863.95 6,860.88 6,860.88 601.6K
11:48 6,860.97 6,865.41 6,860.97 6,865.39 630.0K
11:49 6,865.45 6,866.47 6,864.69 6,864.98 527.5K
11:50 6,864.33 6,866.06 6,863.59 6,865.59 688.0K
11:51 6,866.09 6,866.64 6,862.03 6,862.15 655.3K
11:52 6,862.05 6,862.71 6,857.10 6,857.31 658.0K
11:53 6,858.65 6,863.50 6,858.65 6,861.24 576.1K
11:54 6,861.60 6,861.60 6,859.27 6,859.52 480.3K
11:55 6,860.56 6,864.09 6,860.56 6,863.85 577.5K
11:56 6,863.64 6,868.29 6,863.54 6,868.29 597.7K
11:57 6,868.28 6,869.42 6,866.77 6,869.20 821.9K
11:58 6,869.75 6,871.06 6,869.41 6,870.97 681.8K
11:59 6,872.25 6,872.91 6,869.52 6,869.56 713.0K
12:00 6,869.76 6,873.30 6,869.76 6,871.46 888.8K
12:01 6,872.04 6,882.64 6,868.44 6,870.21 3,734.2K
12:02 6,870.41 6,879.34 6,870.41 6,879.34 806.0K
12:03 6,879.83 6,884.35 6,879.83 6,881.07 933.2K
12:04 6,879.70 6,884.26 6,879.70 6,884.26 882.8K
12:05 6,884.29 6,889.34 6,884.29 6,888.84 1,062.3K
12:06 6,889.02 6,894.03 6,889.02 6,892.86 1,320.3K
12:07 6,890.13 6,890.13 6,885.83 6,885.83 985.6K
12:08 6,886.02 6,886.39 6,883.91 6,886.12 864.9K
12:09 6,886.44 6,886.56 6,882.07 6,884.77 985.5K
12:10 6,884.48 6,885.02 6,882.02 6,883.58 724.8K
12:11 6,885.34 6,893.28 6,885.34 6,892.77 1,098.0K
12:12 6,893.14 6,897.25 6,893.14 6,897.25 811.7K
12:13 6,896.01 6,896.01 6,892.66 6,894.02 773.3K
12:14 6,894.56 6,895.47 6,893.80 6,895.47 804.2K
12:15 6,895.84 6,896.91 6,894.77 6,895.86 940.3K
12:16 6,896.01 6,896.15 6,892.89 6,892.87 989.7K
12:17 6,892.60 6,894.52 6,892.18 6,894.08 690.7K
12:18 6,894.85 6,895.76 6,892.69 6,894.10 776.3K
12:19 6,894.07 6,895.83 6,894.07 6,894.86 817.5K
12:20 6,895.32 6,896.02 6,894.22 6,895.10 677.3K
12:21 6,895.61 6,895.66 6,893.20 6,895.29 889.8K
12:22 6,895.72 6,896.08 6,894.15 6,894.53 657.5K
12:23 6,894.84 6,894.99 6,892.70 6,893.53 581.9K
12:24 6,893.61 6,894.66 6,888.92 6,889.01 747.7K
12:25 6,889.78 6,894.07 6,889.78 6,893.55 685.5K
12:26 6,892.73 6,893.47 6,889.50 6,890.75 769.9K
12:27 6,891.44 6,892.66 6,891.44 6,891.68 644.0K
12:28 6,892.16 6,892.16 6,889.45 6,890.72 673.9K
12:29 6,890.62 6,890.62 6,886.86 6,886.86 924.7K
12:30 6,887.66 6,890.29 6,887.66 6,889.44 725.9K
12:31 6,888.90 6,890.37 6,887.94 6,890.02 1,015.1K
12:32 6,890.18 6,891.64 6,887.90 6,890.26 849.4K
12:33 6,890.41 6,890.84 6,888.49 6,890.25 650.9K
12:34 6,891.09 6,891.98 6,890.86 6,891.64 581.7K
12:35 6,892.41 6,893.79 6,890.43 6,891.71 987.6K
12:36 6,891.87 6,893.36 6,891.87 6,893.23 822.7K
12:37 6,893.77 6,898.55 6,893.77 6,898.25 1,083.4K
12:38 6,898.96 6,899.16 6,897.92 6,898.64 710.3K
12:39 6,899.13 6,900.06 6,898.90 6,899.30 688.1K
12:40 6,899.64 6,899.64 6,895.67 6,895.67 745.3K
12:41 6,894.59 6,897.08 6,894.38 6,896.04 613.7K
12:42 6,896.56 6,899.52 6,895.32 6,898.46 832.1K
12:43 6,898.97 6,899.97 6,898.46 6,899.97 694.4K
12:44 6,901.17 6,901.89 6,899.37 6,900.75 839.4K
12:45 6,901.70 6,902.25 6,900.41 6,900.79 1,011.3K
12:46 6,902.39 6,904.44 6,902.39 6,904.44 653.4K
12:47 6,904.81 6,905.71 6,903.84 6,904.79 693.8K
12:48 6,904.84 6,905.56 6,901.99 6,902.60 550.0K
12:49 6,902.59 6,902.59 6,897.55 6,897.55 734.8K
12:50 6,897.95 6,898.33 6,893.90 6,893.90 951.0K
12:51 6,893.62 6,895.08 6,892.14 6,895.08 709.0K
12:52 6,895.01 6,896.18 6,893.73 6,895.72 743.4K
12:53 6,895.17 6,897.39 6,895.17 6,896.59 602.7K
12:54 6,896.55 6,896.55 6,893.03 6,893.73 936.7K
12:55 6,893.66 6,894.76 6,892.23 6,894.67 516.3K
12:56 6,894.95 6,894.95 6,892.10 6,893.04 367.9K
12:57 6,893.92 6,894.12 6,892.38 6,892.39 575.0K
12:58 6,892.37 6,894.09 6,892.21 6,894.09 517.2K
12:59 6,893.39 6,894.54 6,893.39 6,894.28 585.9K
13:00 6,894.69 6,895.39 6,891.31 6,893.52 791.8K
13:01 6,893.03 6,893.56 6,890.94 6,890.94 694.0K
13:02 6,891.23 6,894.45 6,891.23 6,893.54 852.6K
13:03 6,893.60 6,895.49 6,893.60 6,895.18 535.6K
13:04 6,895.34 6,895.58 6,890.51 6,890.91 619.5K
13:05 6,889.90 6,892.08 6,888.57 6,889.02 549.7K
13:06 6,889.14 6,889.14 6,884.79 6,885.59 934.2K
13:07 6,885.83 6,889.73 6,885.71 6,885.76 730.8K
13:08 6,886.25 6,886.25 6,881.49 6,881.49 766.7K
13:09 6,881.65 6,884.01 6,881.65 6,883.21 674.8K
13:10 6,882.77 6,885.08 6,882.09 6,885.02 477.8K
13:11 6,883.98 6,884.10 6,880.38 6,881.88 762.0K
13:12 6,882.59 6,884.12 6,882.36 6,883.17 598.6K
13:13 6,883.07 6,883.97 6,881.57 6,883.46 573.6K
13:14 6,884.14 6,884.74 6,883.00 6,884.74 607.5K
13:15 6,885.06 6,885.64 6,884.55 6,884.72 640.9K
13:16 6,884.07 6,884.07 6,876.77 6,876.75 1,301.8K
13:17 6,875.83 6,876.37 6,874.77 6,874.77 664.8K
13:18 6,874.92 6,877.24 6,872.84 6,873.43 1,106.3K
13:19 6,873.28 6,873.66 6,872.28 6,873.06 686.1K
13:20 6,873.44 6,877.10 6,873.44 6,875.55 773.2K
13:21 6,876.77 6,882.93 6,876.77 6,882.68 981.6K
13:22 6,882.89 6,883.32 6,877.04 6,877.68 828.4K
13:23 6,877.67 6,878.98 6,874.59 6,875.03 770.7K
13:24 6,876.21 6,876.77 6,875.04 6,875.80 500.5K
13:25 6,876.13 6,877.80 6,876.13 6,877.34 539.4K
13:26 6,877.06 6,877.06 6,874.01 6,876.72 588.1K
13:27 6,876.58 6,877.47 6,875.97 6,877.47 556.7K
13:28 6,877.38 6,880.22 6,876.55 6,880.22 590.7K
13:29 6,880.00 6,880.16 6,876.64 6,876.86 490.7K
13:30 6,876.28 6,877.35 6,873.44 6,873.44 712.9K
13:31 6,873.89 6,875.39 6,873.13 6,875.39 2,532.4K
13:32 6,875.22 6,875.39 6,873.71 6,873.89 535.0K
13:33 6,874.38 6,875.28 6,873.71 6,874.63 456.1K
13:34 6,874.64 6,875.87 6,873.96 6,874.63 558.1K
13:35 6,874.89 6,876.79 6,874.22 6,876.74 764.9K
13:36 6,876.39 6,876.88 6,872.89 6,876.88 639.1K
13:37 6,877.90 6,877.90 6,876.34 6,877.08 530.1K
13:38 6,877.31 6,877.76 6,874.97 6,877.76 604.5K
13:39 6,877.53 6,878.51 6,877.29 6,878.10 443.1K
13:40 6,877.90 6,877.90 6,871.42 6,871.42 708.4K
13:41 6,871.37 6,873.92 6,871.37 6,873.65 523.0K
13:42 6,874.50 6,874.50 6,871.74 6,873.31 501.9K
13:43 6,873.40 6,873.75 6,872.18 6,872.54 438.8K
13:44 6,873.48 6,874.78 6,873.10 6,873.98 535.6K
13:45 6,874.29 6,877.21 6,874.12 6,876.62 906.5K
13:46 6,877.66 6,881.45 6,876.43 6,881.45 851.7K
13:47 6,880.45 6,883.58 6,880.03 6,882.06 811.8K
13:48 6,881.68 6,882.46 6,877.77 6,877.77 641.6K
13:49 6,877.00 6,879.02 6,876.29 6,878.00 406.4K
13:50 6,877.96 6,880.44 6,876.24 6,876.24 827.3K
13:51 6,875.58 6,879.38 6,875.58 6,876.09 655.6K
13:52 6,876.45 6,878.68 6,876.45 6,878.14 383.8K
13:53 6,878.48 6,882.06 6,878.48 6,881.90 531.6K
13:54 6,881.86 6,881.86 6,879.74 6,880.66 536.3K
13:55 6,880.79 6,882.06 6,880.17 6,880.27 654.5K
13:56 6,880.53 6,881.96 6,879.89 6,881.50 479.4K
13:57 6,881.00 6,881.87 6,880.85 6,880.85 457.0K
13:58 6,881.21 6,881.63 6,880.40 6,881.53 536.1K
13:59 6,880.97 6,882.39 6,880.36 6,882.07 480.6K
14:00 6,882.45 6,886.87 6,882.45 6,886.85 718.8K
14:01 6,886.47 6,887.13 6,886.28 6,886.51 457.6K
14:02 6,886.07 6,887.14 6,885.02 6,885.65 570.5K
14:03 6,885.37 6,887.63 6,885.37 6,887.51 480.8K
14:04 6,887.13 6,888.32 6,887.13 6,888.01 529.8K
14:05 6,888.26 6,890.42 6,887.93 6,890.42 636.8K
14:06 6,890.20 6,892.20 6,890.20 6,892.21 463.8K
14:07 6,892.41 6,892.41 6,891.07 6,892.07 545.6K
14:08 6,892.60 6,892.66 6,891.53 6,892.04 657.2K
14:09 6,892.13 6,892.13 6,890.06 6,890.47 563.2K
14:10 6,890.46 6,892.04 6,889.42 6,891.54 552.3K
14:11 6,891.04 6,893.58 6,891.04 6,892.66 410.6K
14:12 6,892.84 6,893.16 6,891.04 6,891.85 546.8K
14:13 6,891.63 6,892.46 6,891.35 6,891.35 605.6K
14:14 6,891.42 6,892.46 6,890.62 6,891.02 631.1K
14:15 6,890.86 6,890.86 6,888.10 6,889.85 518.6K
14:16 6,889.87 6,889.87 6,888.41 6,889.10 432.3K
14:17 6,888.78 6,890.28 6,888.78 6,889.85 447.5K
14:18 6,889.77 6,890.67 6,888.14 6,889.91 616.8K
14:19 6,889.99 6,890.32 6,888.79 6,890.02 565.6K
14:20 6,889.26 6,889.86 6,887.40 6,887.40 722.7K
14:21 6,887.66 6,889.68 6,886.72 6,889.34 521.5K
14:22 6,889.08 6,890.27 6,887.63 6,888.31 595.7K
14:23 6,888.33 6,888.64 6,887.53 6,888.02 461.0K
14:24 6,888.06 6,888.34 6,886.62 6,888.11 634.3K
14:25 6,887.83 6,888.09 6,886.94 6,888.08 355.2K
14:26 6,888.26 6,888.26 6,886.49 6,886.49 641.9K
14:27 6,886.50 6,888.29 6,886.50 6,887.52 688.6K
14:28 6,887.70 6,887.70 6,884.91 6,884.91 615.8K
14:29 6,884.91 6,886.40 6,884.25 6,884.25 590.8K
14:30 6,884.02 6,885.90 6,884.02 6,885.49 715.6K
14:31 6,885.81 6,886.15 6,885.26 6,885.50 555.6K
14:32 6,885.44 6,886.23 6,884.95 6,885.66 571.0K
14:33 6,885.99 6,887.10 6,885.99 6,886.72 631.2K
14:34 6,886.78 6,888.83 6,886.78 6,888.71 811.1K
14:35 6,889.00 6,889.69 6,888.64 6,889.08 871.6K
14:36 6,889.11 6,894.14 6,889.11 6,894.14 1,360.6K
14:37 6,894.16 6,895.05 6,893.29 6,895.05 892.7K
14:38 6,894.97 6,895.33 6,893.82 6,895.12 642.1K
14:39 6,894.85 6,894.85 6,891.96 6,891.97 892.1K
14:40 6,892.16 6,892.80 6,891.39 6,892.14 728.0K
14:41 6,891.39 6,891.55 6,890.72 6,891.59 929.7K
14:42 6,891.68 6,891.68 6,885.91 6,886.72 1,056.4K
14:43 6,885.84 6,888.34 6,885.84 6,887.66 636.2K
14:44 6,887.60 6,889.87 6,887.50 6,888.48 525.1K
14:45 6,888.99 6,889.18 6,886.97 6,887.35 802.1K
14:46 6,887.46 6,887.91 6,886.65 6,886.65 743.6K
14:47 6,887.34 6,887.34 6,881.85 6,882.25 796.9K
14:48 6,882.71 6,882.71 6,877.78 6,877.78 692.6K
14:49 6,876.71 6,876.71 6,870.03 6,870.09 960.5K
14:50 6,870.28 6,873.08 6,868.62 6,868.62 1,081.8K
14:51 6,869.00 6,874.09 6,869.00 6,874.09 784.9K
14:52 6,871.99 6,878.33 6,871.99 6,875.29 1,120.9K
14:53 6,875.51 6,879.11 6,875.26 6,879.12 539.5K
14:54 6,878.93 6,882.82 6,878.93 6,882.15 768.2K
14:55 6,881.93 6,882.81 6,880.99 6,881.81 631.7K
14:56 6,880.03 6,880.03 6,875.27 6,877.41 1,152.1K
14:57 6,877.81 6,881.11 6,877.81 6,880.69 831.3K
14:58 6,880.92 6,880.92 6,874.73 6,874.73 692.0K
14:59 6,875.51 6,876.40 6,874.64 6,876.37 586.3K
15:00 6,875.60 6,876.38 6,869.78 6,869.78 975.8K
15:01 6,869.16 6,872.25 6,869.16 6,871.74 930.2K
15:02 6,871.59 6,873.11 6,870.58 6,870.65 757.6K
15:03 6,871.57 6,872.64 6,870.60 6,870.55 1,047.2K
15:04 6,870.41 6,872.02 6,865.01 6,865.35 2,424.9K
15:05 6,865.48 6,865.48 6,860.65 6,863.20 1,130.1K
15:06 6,864.13 6,868.64 6,863.61 6,868.64 970.9K
15:07 6,869.48 6,871.70 6,869.10 6,871.70 906.3K
15:08 6,872.42 6,872.42 6,870.60 6,871.67 754.4K
15:09 6,871.37 6,872.89 6,870.73 6,872.89 965.2K
15:10 6,871.70 6,872.20 6,867.72 6,867.86 945.3K
15:11 6,866.96 6,866.96 6,865.28 6,865.86 864.3K
15:12 6,866.12 6,869.41 6,863.76 6,863.76 783.9K
15:13 6,864.94 6,866.68 6,863.92 6,865.45 776.5K
15:14 6,865.92 6,866.06 6,863.09 6,866.08 816.1K
15:15 6,865.98 6,869.67 6,865.06 6,869.67 910.7K
15:16 6,870.09 6,872.52 6,870.09 6,871.32 985.0K
15:17 6,870.83 6,872.18 6,868.26 6,869.32 891.0K
15:18 6,869.72 6,869.72 6,867.29 6,868.89 725.3K
15:19 6,868.71 6,870.01 6,868.71 6,869.99 619.8K
15:20 6,871.13 6,873.08 6,871.13 6,871.09 853.0K
15:21 6,871.49 6,875.94 6,871.43 6,875.37 769.6K
15:22 6,876.34 6,877.16 6,875.91 6,876.81 971.8K
15:23 6,876.98 6,876.98 6,873.43 6,873.43 963.3K
15:24 6,874.29 6,876.57 6,874.29 6,875.27 830.6K
15:25 6,874.94 6,875.12 6,873.33 6,873.33 784.9K
15:26 6,873.27 6,875.44 6,873.08 6,873.44 702.3K
15:27 6,872.57 6,873.14 6,871.45 6,872.38 913.3K
15:28 6,872.09 6,874.12 6,872.04 6,872.63 919.3K
15:29 6,872.86 6,873.70 6,872.04 6,872.04 1,177.3K
15:30 6,870.50 6,871.70 6,870.05 6,871.44 859.1K
15:31 6,871.46 6,871.46 6,869.42 6,869.42 876.0K
15:32 6,868.80 6,869.68 6,867.78 6,868.17 1,072.8K
15:33 6,868.73 6,868.73 6,866.44 6,866.44 962.5K
15:34 6,866.48 6,867.72 6,863.81 6,866.95 1,483.8K
15:35 6,866.08 6,866.55 6,861.14 6,864.91 1,409.2K
15:36 6,864.96 6,864.96 6,862.53 6,863.10 1,108.9K
15:37 6,862.67 6,866.29 6,862.28 6,865.84 1,568.6K
15:38 6,865.72 6,868.98 6,865.72 6,867.79 1,929.7K
15:39 6,868.13 6,870.69 6,867.50 6,870.13 1,146.4K
15:40 6,869.97 6,872.03 6,869.97 6,871.80 1,243.2K
15:41 6,871.49 6,871.49 6,870.26 6,870.87 1,113.1K
15:42 6,870.73 6,871.42 6,869.47 6,871.42 1,361.1K
15:43 6,870.75 6,870.75 6,869.63 6,869.70 1,122.0K
15:44 6,869.38 6,870.46 6,868.35 6,870.34 1,132.1K
15:45 6,869.65 6,869.65 6,862.43 6,862.50 1,454.5K
15:46 6,861.31 6,862.45 6,859.64 6,862.45 1,719.6K
15:47 6,862.82 6,862.82 6,856.68 6,857.48 1,797.9K
15:48 6,858.06 6,858.06 6,855.60 6,855.60 1,251.1K
15:49 6,854.87 6,854.87 6,851.59 6,854.34 1,588.8K
15:50 6,861.41 6,865.32 6,859.60 6,864.46 2,668.9K
15:51 6,865.80 6,867.46 6,863.92 6,867.46 2,513.4K
15:52 6,870.69 6,871.14 6,867.49 6,867.76 1,931.8K
15:53 6,868.56 6,870.00 6,867.09 6,869.01 2,368.6K
15:54 6,869.04 6,873.44 6,868.05 6,869.18 3,567.5K
15:55 6,865.29 6,865.29 6,858.82 6,861.98 4,186.8K
15:56 6,863.66 6,865.68 6,863.66 6,865.47 4,005.6K
15:57 6,867.07 6,869.51 6,867.07 6,867.62 3,803.0K
15:58 6,867.52 6,867.52 6,862.83 6,863.68 6,045.0K
15:59 6,864.19 6,871.69 6,864.19 6,865.80 52,592.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし