Dow Jones Software

DJUSSV
🏛️ アメリカ →
8,507.10
最終更新: 2025-10-02
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 6,783.73 6,788.68 6,775.53 6,775.53 24,072.9K
09:31 6,775.87 6,783.14 6,775.87 6,777.71 3,057.2K
09:32 6,779.53 6,792.33 6,779.53 6,787.19 3,395.2K
09:33 6,785.03 6,787.31 6,782.01 6,783.00 2,865.8K
09:34 6,782.64 6,798.87 6,782.64 6,793.28 2,665.7K
09:35 6,792.06 6,797.97 6,791.21 6,791.87 3,029.1K
09:36 6,791.75 6,795.77 6,791.75 6,795.77 3,671.9K
09:37 6,798.24 6,802.13 6,797.64 6,797.64 2,972.0K
09:38 6,796.41 6,796.58 6,794.03 6,795.74 2,812.6K
09:39 6,796.32 6,804.55 6,794.87 6,804.55 2,456.8K
09:40 6,804.05 6,805.60 6,799.04 6,805.60 1,849.4K
09:41 6,805.02 6,805.78 6,800.09 6,800.09 1,922.7K
09:42 6,801.68 6,807.87 6,801.68 6,807.08 1,941.5K
09:43 6,808.54 6,812.12 6,805.58 6,812.12 1,848.9K
09:44 6,812.96 6,816.68 6,811.97 6,811.97 2,529.6K
09:45 6,811.63 6,816.88 6,811.02 6,814.21 1,736.2K
09:46 6,815.60 6,815.60 6,803.05 6,803.64 2,039.2K
09:47 6,801.50 6,802.20 6,798.06 6,798.65 1,314.8K
09:48 6,799.38 6,805.58 6,798.94 6,804.84 2,431.7K
09:49 6,806.28 6,806.28 6,799.24 6,799.24 1,647.6K
09:50 6,798.28 6,798.88 6,795.30 6,795.57 1,224.0K
09:51 6,791.77 6,791.77 6,784.88 6,789.86 2,513.0K
09:52 6,789.58 6,791.07 6,788.68 6,789.27 2,341.6K
09:53 6,789.88 6,789.88 6,785.21 6,785.16 2,193.5K
09:54 6,784.84 6,786.56 6,784.51 6,785.90 1,783.1K
09:55 6,787.65 6,787.65 6,783.58 6,785.31 1,494.3K
09:56 6,784.80 6,794.87 6,784.80 6,794.43 1,554.9K
09:57 6,793.32 6,793.32 6,787.43 6,787.54 1,541.3K
09:58 6,788.08 6,789.04 6,787.01 6,789.04 1,249.4K
09:59 6,788.76 6,789.34 6,786.38 6,787.60 1,370.7K
10:00 6,785.67 6,785.67 6,775.26 6,779.45 3,288.9K
10:01 6,780.17 6,791.84 6,780.17 6,790.50 1,997.5K
10:02 6,791.96 6,796.69 6,791.89 6,794.14 1,879.4K
10:03 6,794.32 6,794.32 6,790.21 6,792.01 1,215.9K
10:04 6,792.96 6,795.33 6,791.43 6,795.33 1,229.4K
10:05 6,794.68 6,797.73 6,793.21 6,794.91 1,569.5K
10:06 6,796.50 6,797.34 6,793.52 6,793.52 1,379.1K
10:07 6,792.39 6,792.86 6,790.56 6,792.48 1,323.6K
10:08 6,793.46 6,802.50 6,793.46 6,801.79 1,362.6K
10:09 6,805.15 6,805.94 6,803.82 6,803.76 1,289.0K
10:10 6,800.94 6,806.58 6,800.94 6,806.15 1,272.0K
10:11 6,806.15 6,806.15 6,803.75 6,806.08 1,411.6K
10:12 6,807.42 6,810.53 6,806.73 6,807.00 1,702.7K
10:13 6,807.02 6,808.29 6,801.56 6,801.64 1,338.8K
10:14 6,803.24 6,803.27 6,793.92 6,793.92 1,856.6K
10:15 6,795.10 6,800.50 6,795.10 6,798.08 1,708.3K
10:16 6,798.28 6,802.12 6,797.92 6,802.13 1,266.1K
10:17 6,804.41 6,807.91 6,801.66 6,805.53 1,391.3K
10:18 6,805.89 6,807.31 6,803.28 6,804.59 1,024.2K
10:19 6,805.14 6,810.09 6,805.14 6,809.93 1,063.2K
10:20 6,812.29 6,815.02 6,812.29 6,813.88 1,513.8K
10:21 6,814.35 6,818.08 6,813.93 6,818.08 1,700.7K
10:22 6,818.04 6,819.73 6,817.79 6,819.73 1,320.1K
10:23 6,819.56 6,824.19 6,819.56 6,823.71 1,715.2K
10:24 6,824.28 6,825.40 6,821.30 6,821.98 1,422.9K
10:25 6,822.90 6,826.92 6,822.90 6,824.67 1,731.1K
10:26 6,825.37 6,826.55 6,822.70 6,822.70 1,774.9K
10:27 6,822.65 6,823.69 6,821.63 6,823.21 1,270.6K
10:28 6,822.75 6,822.87 6,821.00 6,822.68 1,053.7K
10:29 6,822.07 6,825.50 6,822.07 6,825.10 1,056.5K
10:30 6,825.57 6,826.58 6,820.96 6,822.01 1,302.5K
10:31 6,822.02 6,824.06 6,819.52 6,820.86 1,030.8K
10:32 6,821.15 6,825.71 6,821.05 6,825.53 1,050.8K
10:33 6,825.61 6,830.24 6,825.61 6,829.05 1,099.3K
10:34 6,829.12 6,835.58 6,829.12 6,832.16 1,034.7K
10:35 6,831.34 6,831.38 6,827.17 6,831.38 1,014.8K
10:36 6,831.82 6,831.82 6,827.44 6,827.44 971.3K
10:37 6,827.33 6,828.11 6,826.17 6,826.51 932.4K
10:38 6,826.90 6,831.35 6,826.90 6,828.72 760.9K
10:39 6,828.15 6,829.62 6,826.90 6,829.62 679.6K
10:40 6,829.20 6,831.07 6,828.54 6,829.59 991.8K
10:41 6,829.59 6,830.50 6,826.60 6,828.21 1,203.2K
10:42 6,829.12 6,829.93 6,828.87 6,829.90 1,104.8K
10:43 6,829.81 6,829.81 6,827.11 6,828.62 1,247.8K
10:44 6,828.83 6,833.52 6,828.83 6,833.27 1,225.2K
10:45 6,833.80 6,836.17 6,832.74 6,835.93 1,138.7K
10:46 6,836.46 6,840.59 6,836.46 6,838.59 1,536.9K
10:47 6,838.03 6,838.31 6,836.45 6,836.77 1,070.4K
10:48 6,838.24 6,839.89 6,838.07 6,838.24 940.9K
10:49 6,837.69 6,837.69 6,832.14 6,832.14 947.5K
10:50 6,831.73 6,831.73 6,825.46 6,827.06 1,404.1K
10:51 6,826.88 6,826.88 6,824.42 6,826.28 1,164.4K
10:52 6,826.25 6,826.25 6,824.30 6,824.31 1,094.9K
10:53 6,826.51 6,828.25 6,825.93 6,826.27 899.0K
10:54 6,826.18 6,827.23 6,824.62 6,827.23 883.2K
10:55 6,827.18 6,827.85 6,825.25 6,825.51 1,110.7K
10:56 6,825.76 6,829.28 6,825.51 6,829.28 1,138.0K
10:57 6,829.14 6,829.63 6,826.96 6,828.83 1,123.7K
10:58 6,828.07 6,828.86 6,827.19 6,827.39 1,118.2K
10:59 6,827.39 6,829.71 6,825.82 6,829.13 941.4K
11:00 6,830.71 6,834.03 6,830.17 6,833.54 925.3K
11:01 6,833.91 6,838.37 6,833.91 6,837.44 1,234.5K
11:02 6,838.35 6,838.35 6,836.37 6,836.37 916.2K
11:03 6,837.01 6,838.10 6,836.43 6,837.77 958.2K
11:04 6,839.18 6,839.26 6,837.51 6,838.84 1,129.4K
11:05 6,838.80 6,840.95 6,838.32 6,840.95 1,384.3K
11:06 6,840.02 6,841.46 6,839.62 6,841.46 1,039.5K
11:07 6,841.86 6,843.35 6,838.48 6,838.48 1,169.5K
11:08 6,838.92 6,840.15 6,836.26 6,836.26 929.2K
11:09 6,836.31 6,836.31 6,830.12 6,830.12 1,059.0K
11:10 6,830.73 6,833.60 6,830.20 6,833.60 948.2K
11:11 6,834.92 6,838.75 6,834.55 6,838.75 889.5K
11:12 6,838.09 6,839.30 6,836.61 6,838.36 684.8K
11:13 6,838.85 6,841.28 6,838.68 6,841.04 718.0K
11:14 6,840.92 6,840.92 6,837.43 6,839.54 1,137.5K
11:15 6,839.61 6,840.76 6,839.14 6,840.76 841.1K
11:16 6,840.58 6,840.80 6,836.73 6,837.81 941.7K
11:17 6,838.29 6,843.06 6,837.80 6,843.06 869.5K
11:18 6,843.57 6,845.78 6,843.57 6,844.85 716.8K
11:19 6,845.12 6,847.20 6,845.12 6,847.20 658.6K
11:20 6,846.13 6,846.42 6,844.79 6,845.28 566.8K
11:21 6,845.13 6,845.49 6,842.37 6,842.37 761.7K
11:22 6,842.29 6,844.75 6,842.29 6,842.95 778.2K
11:23 6,842.90 6,846.60 6,842.90 6,845.38 1,403.8K
11:24 6,845.60 6,847.19 6,845.60 6,845.59 985.2K
11:25 6,846.51 6,847.40 6,843.87 6,845.24 786.2K
11:26 6,844.86 6,845.21 6,842.97 6,843.31 580.1K
11:27 6,843.13 6,844.08 6,842.17 6,842.17 805.7K
11:28 6,841.89 6,844.08 6,839.76 6,844.08 961.5K
11:29 6,844.92 6,845.90 6,844.61 6,845.90 600.5K
11:30 6,846.06 6,846.94 6,840.64 6,840.64 1,037.9K
11:31 6,841.23 6,841.59 6,838.44 6,838.93 630.4K
11:32 6,838.31 6,839.79 6,837.82 6,838.97 604.1K
11:33 6,839.57 6,842.49 6,838.79 6,842.49 567.8K
11:34 6,842.66 6,846.94 6,842.24 6,846.79 807.9K
11:35 6,848.21 6,848.80 6,847.82 6,848.07 847.7K
11:36 6,847.98 6,848.32 6,846.84 6,848.32 728.9K
11:37 6,848.45 6,848.45 6,844.88 6,845.64 636.2K
11:38 6,845.35 6,847.58 6,845.35 6,847.19 671.0K
11:39 6,847.65 6,848.64 6,845.73 6,848.64 1,020.2K
11:40 6,848.95 6,849.59 6,846.60 6,848.37 596.5K
11:41 6,848.08 6,848.41 6,844.07 6,844.07 716.2K
11:42 6,842.53 6,842.53 6,838.02 6,838.71 1,057.6K
11:43 6,839.35 6,839.35 6,836.89 6,836.85 624.6K
11:44 6,837.64 6,837.73 6,836.32 6,837.61 680.8K
11:45 6,837.78 6,839.40 6,836.88 6,839.17 969.9K
11:46 6,838.93 6,838.93 6,834.40 6,836.08 1,164.3K
11:47 6,836.45 6,839.50 6,836.38 6,838.67 707.3K
11:48 6,838.85 6,840.68 6,838.85 6,840.68 576.0K
11:49 6,840.39 6,840.73 6,839.19 6,840.48 562.7K
11:50 6,839.12 6,839.90 6,837.92 6,837.92 892.0K
11:51 6,837.96 6,838.49 6,833.65 6,834.66 958.3K
11:52 6,834.61 6,835.18 6,833.66 6,833.88 706.1K
11:53 6,834.16 6,834.16 6,830.04 6,830.55 803.7K
11:54 6,830.50 6,832.03 6,830.50 6,831.89 521.1K
11:55 6,831.38 6,833.49 6,831.30 6,833.31 597.8K
11:56 6,833.54 6,834.41 6,830.88 6,832.20 814.9K
11:57 6,832.06 6,834.85 6,832.06 6,834.41 618.5K
11:58 6,834.61 6,836.26 6,834.20 6,834.67 624.4K
11:59 6,834.38 6,834.38 6,830.73 6,831.06 672.9K
12:00 6,831.80 6,834.81 6,831.80 6,833.69 1,742.4K
12:01 6,833.29 6,833.29 6,830.90 6,831.89 954.9K
12:02 6,831.98 6,832.36 6,831.14 6,831.21 767.0K
12:03 6,830.84 6,831.48 6,829.41 6,829.41 549.4K
12:04 6,829.86 6,835.47 6,829.86 6,834.67 947.8K
12:05 6,834.06 6,834.06 6,831.87 6,833.00 705.3K
12:06 6,833.36 6,833.87 6,829.31 6,830.85 787.0K
12:07 6,830.85 6,833.15 6,830.85 6,833.09 487.0K
12:08 6,832.79 6,832.79 6,826.00 6,826.24 930.5K
12:09 6,826.61 6,826.61 6,821.97 6,822.84 869.6K
12:10 6,822.63 6,824.93 6,822.27 6,824.41 660.6K
12:11 6,825.09 6,834.89 6,825.09 6,834.89 1,239.6K
12:12 6,837.61 6,842.16 6,837.61 6,841.89 1,002.8K
12:13 6,841.31 6,856.35 6,841.31 6,854.84 1,451.3K
12:14 6,855.66 6,866.10 6,855.66 6,859.82 1,304.1K
12:15 6,861.18 6,861.18 6,854.83 6,855.47 846.8K
12:16 6,852.31 6,852.31 6,847.08 6,849.76 805.7K
12:17 6,850.02 6,854.58 6,848.96 6,853.77 806.1K
12:18 6,853.43 6,854.44 6,852.13 6,853.79 817.6K
12:19 6,853.97 6,858.63 6,853.97 6,858.63 922.6K
12:20 6,856.02 6,856.29 6,843.60 6,843.60 1,185.3K
12:21 6,840.79 6,840.79 6,836.91 6,836.91 975.6K
12:22 6,838.41 6,840.56 6,837.25 6,840.03 662.8K
12:23 6,838.90 6,839.50 6,835.83 6,839.27 789.0K
12:24 6,839.48 6,839.48 6,829.07 6,831.20 890.0K
12:25 6,832.14 6,837.81 6,830.78 6,831.96 1,128.5K
12:26 6,833.66 6,836.92 6,833.16 6,833.60 856.3K
12:27 6,834.43 6,836.93 6,833.09 6,833.12 668.2K
12:28 6,832.96 6,837.83 6,832.96 6,836.89 625.5K
12:29 6,836.05 6,836.05 6,833.65 6,834.04 565.6K
12:30 6,832.45 6,834.01 6,830.64 6,832.01 957.5K
12:31 6,833.24 6,833.27 6,831.24 6,833.12 729.5K
12:32 6,833.60 6,834.60 6,832.68 6,833.56 584.7K
12:33 6,833.83 6,839.45 6,833.83 6,838.39 737.4K
12:34 6,838.59 6,839.32 6,835.25 6,837.61 525.5K
12:35 6,838.13 6,838.80 6,836.72 6,836.72 420.5K
12:36 6,837.09 6,839.48 6,837.09 6,839.48 591.8K
12:37 6,838.17 6,838.38 6,835.24 6,836.27 740.9K
12:38 6,836.21 6,843.78 6,835.88 6,840.36 828.7K
12:39 6,841.04 6,841.04 6,837.61 6,837.99 595.6K
12:40 6,838.09 6,840.67 6,838.00 6,840.67 575.2K
12:41 6,840.55 6,841.13 6,839.78 6,839.84 688.3K
12:42 6,839.11 6,839.11 6,835.02 6,836.24 712.2K
12:43 6,836.25 6,837.62 6,834.57 6,835.80 1,161.0K
12:44 6,835.88 6,835.88 6,828.51 6,829.95 859.9K
12:45 6,830.48 6,830.48 6,826.62 6,829.27 849.7K
12:46 6,829.38 6,831.28 6,826.23 6,828.70 752.6K
12:47 6,829.78 6,831.31 6,829.78 6,830.59 599.9K
12:48 6,830.23 6,832.66 6,828.63 6,832.06 530.2K
12:49 6,832.09 6,832.89 6,830.91 6,831.30 665.6K
12:50 6,830.79 6,830.79 6,823.64 6,823.64 909.1K
12:51 6,824.57 6,824.57 6,821.98 6,823.45 577.0K
12:52 6,822.41 6,823.96 6,822.41 6,823.12 491.3K
12:53 6,823.16 6,824.50 6,823.14 6,823.78 504.3K
12:54 6,824.27 6,827.26 6,824.27 6,826.36 525.9K
12:55 6,826.83 6,828.64 6,826.23 6,826.23 608.4K
12:56 6,824.56 6,824.56 6,821.15 6,821.69 755.0K
12:57 6,821.69 6,822.65 6,820.45 6,822.58 550.9K
12:58 6,822.65 6,823.04 6,820.04 6,820.23 754.7K
12:59 6,820.22 6,821.00 6,819.25 6,820.98 635.6K
13:00 6,820.72 6,824.69 6,820.72 6,821.64 832.9K
13:01 6,821.85 6,823.03 6,820.74 6,821.80 703.3K
13:02 6,825.28 6,830.27 6,825.28 6,829.75 1,050.0K
13:03 6,829.79 6,832.61 6,829.79 6,832.03 721.2K
13:04 6,831.45 6,831.45 6,826.86 6,826.86 656.4K
13:05 6,826.11 6,832.73 6,826.11 6,832.73 815.4K
13:06 6,832.31 6,833.66 6,827.39 6,827.39 514.6K
13:07 6,827.71 6,831.49 6,827.71 6,831.42 422.0K
13:08 6,830.96 6,832.56 6,830.96 6,832.56 520.9K
13:09 6,833.56 6,836.26 6,833.46 6,833.72 659.4K
13:10 6,832.43 6,833.52 6,830.07 6,833.32 713.7K
13:11 6,833.03 6,833.03 6,826.85 6,828.91 844.3K
13:12 6,829.51 6,831.99 6,829.38 6,831.44 534.1K
13:13 6,831.33 6,831.66 6,830.89 6,830.96 440.8K
13:14 6,831.28 6,832.87 6,831.28 6,831.50 395.3K
13:15 6,831.09 6,834.20 6,831.09 6,833.75 468.9K
13:16 6,833.46 6,835.33 6,832.80 6,833.54 621.7K
13:17 6,833.52 6,834.55 6,832.99 6,834.37 444.8K
13:18 6,833.82 6,833.95 6,833.31 6,833.29 387.4K
13:19 6,832.83 6,835.07 6,832.83 6,835.07 455.7K
13:20 6,834.99 6,834.99 6,826.47 6,827.05 822.4K
13:21 6,827.21 6,827.21 6,823.39 6,823.77 740.0K
13:22 6,823.86 6,824.92 6,821.32 6,824.89 561.7K
13:23 6,822.58 6,822.97 6,819.50 6,819.50 582.9K
13:24 6,820.21 6,821.22 6,820.07 6,821.22 575.4K
13:25 6,821.31 6,821.54 6,819.72 6,820.76 404.4K
13:26 6,820.68 6,822.68 6,818.16 6,818.27 693.8K
13:27 6,820.21 6,826.20 6,820.02 6,825.21 636.1K
13:28 6,824.77 6,824.77 6,820.83 6,823.23 671.8K
13:29 6,823.21 6,823.27 6,820.51 6,820.67 425.3K
13:30 6,820.86 6,823.41 6,820.48 6,823.37 546.2K
13:31 6,822.01 6,824.66 6,821.70 6,824.26 497.8K
13:32 6,825.02 6,825.02 6,823.74 6,824.41 485.9K
13:33 6,824.96 6,825.05 6,824.60 6,824.88 567.2K
13:34 6,825.66 6,826.47 6,824.87 6,826.26 572.0K
13:35 6,827.27 6,828.32 6,825.13 6,825.29 582.7K
13:36 6,825.26 6,825.26 6,822.03 6,823.38 662.3K
13:37 6,823.32 6,823.43 6,819.59 6,821.13 524.6K
13:38 6,822.02 6,822.02 6,819.67 6,819.67 422.1K
13:39 6,819.65 6,819.65 6,814.54 6,814.54 633.7K
13:40 6,814.96 6,814.96 6,808.16 6,810.00 801.4K
13:41 6,808.89 6,810.77 6,808.40 6,808.40 429.7K
13:42 6,808.53 6,811.07 6,808.53 6,810.18 532.2K
13:43 6,809.37 6,809.37 6,806.39 6,807.05 536.7K
13:44 6,806.45 6,806.80 6,804.33 6,804.43 694.8K
13:45 6,804.80 6,805.18 6,803.75 6,803.75 661.2K
13:46 6,804.32 6,804.87 6,802.60 6,802.83 670.0K
13:47 6,803.16 6,804.59 6,802.91 6,804.52 458.9K
13:48 6,805.11 6,806.46 6,804.17 6,804.27 636.3K
13:49 6,804.21 6,804.36 6,802.67 6,804.36 583.4K
13:50 6,803.46 6,806.69 6,803.26 6,806.69 617.4K
13:51 6,808.77 6,810.43 6,804.76 6,804.76 832.3K
13:52 6,806.11 6,809.17 6,806.03 6,807.65 528.5K
13:53 6,808.22 6,809.11 6,807.70 6,808.21 477.3K
13:54 6,808.31 6,810.05 6,808.02 6,809.61 600.9K
13:55 6,809.60 6,809.60 6,806.78 6,807.11 573.2K
13:56 6,807.25 6,808.03 6,805.78 6,807.29 525.5K
13:57 6,807.20 6,811.32 6,807.05 6,811.32 894.7K
13:58 6,811.23 6,811.23 6,808.10 6,808.58 844.3K
13:59 6,807.88 6,809.62 6,807.88 6,807.95 694.4K
14:00 6,807.49 6,809.88 6,807.25 6,809.68 691.5K
14:01 6,808.82 6,809.96 6,807.52 6,809.96 806.6K
14:02 6,810.82 6,820.50 6,810.82 6,818.98 1,100.6K
14:03 6,817.98 6,818.67 6,814.93 6,814.93 599.6K
14:04 6,813.71 6,816.34 6,810.96 6,815.56 868.8K
14:05 6,815.13 6,815.22 6,812.36 6,812.36 495.3K
14:06 6,811.80 6,811.80 6,808.54 6,811.01 725.6K
14:07 6,811.24 6,811.24 6,808.26 6,810.42 487.9K
14:08 6,810.88 6,813.10 6,810.62 6,812.42 578.7K
14:09 6,812.29 6,812.96 6,811.94 6,812.77 529.9K
14:10 6,812.79 6,813.68 6,808.59 6,808.87 594.0K
14:11 6,807.64 6,809.87 6,806.83 6,809.87 596.0K
14:12 6,810.16 6,813.52 6,809.95 6,810.14 741.8K
14:13 6,810.89 6,812.73 6,810.52 6,810.88 512.6K
14:14 6,810.41 6,812.90 6,809.50 6,812.90 898.5K
14:15 6,813.13 6,816.82 6,813.13 6,816.71 758.0K
14:16 6,817.58 6,820.16 6,817.14 6,818.33 804.5K
14:17 6,818.01 6,819.95 6,818.01 6,819.80 765.7K
14:18 6,820.01 6,821.84 6,819.93 6,821.53 685.7K
14:19 6,822.34 6,824.55 6,822.06 6,824.55 769.0K
14:20 6,825.01 6,825.71 6,821.60 6,821.75 1,076.3K
14:21 6,822.47 6,824.26 6,822.21 6,823.51 628.5K
14:22 6,823.06 6,823.88 6,822.47 6,823.60 530.7K
14:23 6,825.00 6,827.11 6,824.61 6,824.61 986.7K
14:24 6,824.73 6,827.09 6,824.73 6,827.09 493.4K
14:25 6,826.97 6,830.15 6,826.97 6,830.21 820.3K
14:26 6,830.06 6,830.55 6,827.02 6,827.02 706.7K
14:27 6,827.15 6,829.03 6,827.15 6,828.54 617.8K
14:28 6,829.02 6,831.37 6,828.53 6,830.76 621.1K
14:29 6,831.02 6,831.02 6,829.39 6,830.49 481.6K
14:30 6,829.69 6,831.82 6,829.69 6,831.73 557.3K
14:31 6,831.43 6,831.59 6,829.27 6,830.58 656.3K
14:32 6,830.58 6,832.05 6,830.58 6,831.61 822.5K
14:33 6,831.25 6,831.68 6,830.38 6,830.46 606.8K
14:34 6,830.81 6,831.89 6,830.81 6,831.80 528.6K
14:35 6,830.56 6,831.05 6,827.71 6,828.71 834.5K
14:36 6,828.96 6,828.96 6,824.86 6,824.86 834.5K
14:37 6,825.52 6,828.84 6,825.52 6,827.64 802.6K
14:38 6,828.19 6,829.82 6,827.76 6,829.30 488.4K
14:39 6,829.14 6,829.61 6,827.98 6,829.61 505.4K
14:40 6,829.63 6,832.99 6,829.63 6,832.69 530.3K
14:41 6,832.53 6,834.09 6,831.96 6,833.31 547.3K
14:42 6,834.06 6,834.06 6,832.72 6,833.55 828.1K
14:43 6,833.02 6,833.18 6,827.56 6,827.56 862.8K
14:44 6,828.29 6,828.29 6,827.25 6,827.93 669.4K
14:45 6,827.87 6,827.99 6,827.02 6,827.10 418.5K
14:46 6,827.38 6,830.97 6,825.99 6,830.97 692.1K
14:47 6,830.99 6,830.99 6,828.69 6,829.87 437.2K
14:48 6,830.77 6,831.75 6,830.77 6,831.75 535.5K
14:49 6,830.50 6,830.93 6,829.17 6,829.30 642.0K
14:50 6,828.90 6,829.17 6,827.23 6,828.24 518.0K
14:51 6,827.88 6,827.88 6,822.28 6,822.28 690.4K
14:52 6,822.94 6,827.35 6,822.94 6,827.33 655.4K
14:53 6,828.00 6,828.92 6,827.65 6,827.65 619.9K
14:54 6,827.69 6,829.67 6,827.69 6,829.67 559.6K
14:55 6,829.81 6,832.06 6,829.60 6,831.81 609.0K
14:56 6,832.19 6,835.30 6,832.19 6,834.70 689.1K
14:57 6,834.46 6,834.55 6,833.66 6,834.61 604.4K
14:58 6,834.68 6,835.07 6,834.11 6,834.31 635.3K
14:59 6,834.58 6,835.69 6,834.58 6,835.69 501.7K
15:00 6,834.94 6,835.99 6,832.41 6,833.69 862.4K
15:01 6,834.08 6,835.24 6,832.63 6,834.77 790.9K
15:02 6,835.20 6,836.31 6,834.69 6,836.03 676.0K
15:03 6,836.14 6,836.15 6,834.62 6,835.71 811.2K
15:04 6,835.08 6,835.41 6,833.44 6,834.88 862.7K
15:05 6,834.68 6,834.68 6,833.05 6,833.44 691.1K
15:06 6,832.83 6,833.05 6,829.23 6,829.23 772.1K
15:07 6,828.54 6,828.78 6,825.05 6,826.30 596.7K
15:08 6,826.29 6,828.90 6,825.94 6,828.90 547.1K
15:09 6,828.78 6,830.80 6,828.26 6,829.10 501.9K
15:10 6,828.67 6,829.58 6,827.59 6,827.59 617.4K
15:11 6,827.29 6,828.32 6,825.26 6,828.32 794.3K
15:12 6,828.70 6,830.24 6,827.63 6,827.73 902.6K
15:13 6,827.61 6,831.81 6,827.61 6,831.81 662.2K
15:14 6,832.05 6,834.89 6,832.05 6,834.28 784.7K
15:15 6,834.18 6,835.54 6,833.84 6,835.01 761.6K
15:16 6,834.83 6,836.37 6,834.83 6,836.17 667.5K
15:17 6,836.44 6,837.50 6,835.06 6,835.73 813.6K
15:18 6,835.63 6,835.98 6,832.64 6,832.89 823.2K
15:19 6,831.95 6,831.95 6,829.52 6,829.52 651.3K
15:20 6,829.46 6,830.09 6,827.68 6,828.63 775.7K
15:21 6,828.39 6,830.68 6,827.56 6,829.29 612.4K
15:22 6,828.55 6,829.24 6,826.44 6,826.38 695.8K
15:23 6,826.68 6,827.53 6,826.41 6,827.53 631.2K
15:24 6,827.99 6,829.72 6,827.67 6,829.72 705.1K
15:25 6,829.34 6,830.74 6,828.34 6,828.77 662.4K
15:26 6,829.97 6,829.97 6,829.00 6,829.04 528.0K
15:27 6,828.97 6,830.90 6,828.45 6,830.90 779.5K
15:28 6,831.63 6,833.81 6,831.63 6,833.38 587.0K
15:29 6,833.72 6,833.93 6,832.57 6,832.64 478.9K
15:30 6,833.21 6,836.08 6,832.52 6,835.14 836.4K
15:31 6,835.15 6,837.02 6,832.20 6,832.48 1,194.2K
15:32 6,832.04 6,834.37 6,830.05 6,834.37 1,128.9K
15:33 6,834.67 6,836.32 6,833.88 6,836.00 897.0K
15:34 6,835.88 6,835.88 6,833.08 6,833.94 695.5K
15:35 6,834.12 6,834.85 6,833.76 6,834.04 565.1K
15:36 6,834.13 6,834.13 6,831.23 6,831.37 875.2K
15:37 6,829.19 6,829.42 6,827.73 6,828.30 993.1K
15:38 6,828.31 6,828.94 6,826.00 6,826.00 1,039.0K
15:39 6,826.02 6,826.63 6,824.13 6,824.19 1,147.1K
15:40 6,824.64 6,826.58 6,824.31 6,825.62 823.8K
15:41 6,825.86 6,829.15 6,825.86 6,829.12 1,026.9K
15:42 6,829.07 6,829.07 6,827.94 6,828.66 988.8K
15:43 6,829.32 6,831.83 6,829.32 6,831.46 890.5K
15:44 6,831.64 6,832.25 6,830.77 6,831.12 1,283.8K
15:45 6,831.09 6,834.53 6,831.09 6,834.21 1,022.5K
15:46 6,833.73 6,833.73 6,829.66 6,829.66 1,197.0K
15:47 6,829.12 6,830.50 6,827.37 6,830.50 1,272.7K
15:48 6,830.87 6,831.28 6,829.56 6,829.81 1,028.5K
15:49 6,829.64 6,829.64 6,827.45 6,829.29 1,232.9K
15:50 6,830.27 6,830.27 6,820.03 6,821.82 2,301.3K
15:51 6,821.93 6,821.93 6,819.21 6,819.45 1,535.6K
15:52 6,819.17 6,819.82 6,816.20 6,819.47 2,081.8K
15:53 6,818.56 6,824.14 6,816.78 6,822.46 2,114.7K
15:54 6,820.41 6,820.62 6,818.78 6,819.89 1,837.9K
15:55 6,818.14 6,818.15 6,812.94 6,818.15 3,061.3K
15:56 6,817.72 6,820.06 6,816.04 6,820.06 2,946.8K
15:57 6,820.19 6,821.20 6,819.03 6,820.52 3,228.7K
15:58 6,820.56 6,820.96 6,819.98 6,820.82 4,226.1K
15:59 6,816.35 6,816.35 6,804.11 6,805.20 62,259.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし