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 6,827.23 6,844.56 6,827.23 6,842.64 27,949.5K
09:31 6,842.02 6,845.32 6,839.60 6,840.55 3,626.0K
09:32 6,840.28 6,840.28 6,830.37 6,832.95 3,219.8K
09:33 6,833.12 6,838.46 6,827.64 6,832.06 2,828.0K
09:34 6,833.01 6,834.52 6,826.89 6,828.80 2,794.0K
09:35 6,829.40 6,841.22 6,829.40 6,836.85 3,481.3K
09:36 6,839.79 6,840.27 6,832.81 6,840.27 2,580.5K
09:37 6,839.34 6,840.18 6,835.10 6,838.99 2,345.7K
09:38 6,838.12 6,838.12 6,831.54 6,834.74 2,805.7K
09:39 6,837.00 6,837.00 6,823.75 6,823.75 2,454.6K
09:40 6,824.41 6,841.15 6,824.41 6,839.21 3,130.9K
09:41 6,835.68 6,835.68 6,831.93 6,834.79 2,195.1K
09:42 6,836.01 6,840.48 6,836.01 6,837.41 2,326.3K
09:43 6,836.75 6,840.86 6,836.75 6,839.27 2,343.4K
09:44 6,839.20 6,840.13 6,835.81 6,835.81 2,125.1K
09:45 6,835.19 6,835.33 6,831.06 6,832.18 1,906.0K
09:46 6,832.14 6,834.59 6,830.79 6,834.37 2,226.2K
09:47 6,831.50 6,831.66 6,827.20 6,829.18 2,115.9K
09:48 6,829.57 6,829.57 6,818.67 6,818.67 2,341.7K
09:49 6,818.32 6,818.32 6,812.89 6,816.66 2,436.4K
09:50 6,817.60 6,818.82 6,815.83 6,816.84 1,874.3K
09:51 6,817.37 6,827.00 6,817.37 6,827.00 2,013.2K
09:52 6,825.63 6,826.72 6,820.02 6,822.81 1,799.8K
09:53 6,824.98 6,826.32 6,822.06 6,822.06 1,750.5K
09:54 6,822.65 6,824.52 6,821.29 6,823.47 1,368.5K
09:55 6,824.47 6,829.90 6,823.93 6,829.30 1,520.7K
09:56 6,829.26 6,836.43 6,829.26 6,836.02 2,350.2K
09:57 6,836.96 6,836.96 6,833.73 6,835.42 1,394.0K
09:58 6,835.21 6,835.21 6,821.89 6,822.48 1,885.0K
09:59 6,821.50 6,824.73 6,821.50 6,823.14 1,044.0K
10:00 6,825.01 6,832.09 6,824.14 6,830.94 1,758.4K
10:01 6,830.88 6,836.30 6,830.19 6,836.17 1,389.5K
10:02 6,837.38 6,837.82 6,835.46 6,836.62 1,386.7K
10:03 6,836.87 6,837.58 6,836.00 6,837.32 1,234.5K
10:04 6,836.23 6,837.67 6,829.31 6,829.31 1,372.1K
10:05 6,830.32 6,830.32 6,823.54 6,824.95 1,360.4K
10:06 6,826.16 6,827.55 6,824.49 6,827.53 1,169.3K
10:07 6,827.62 6,827.83 6,824.53 6,825.61 1,271.8K
10:08 6,825.25 6,825.25 6,817.16 6,822.46 1,557.2K
10:09 6,823.26 6,823.26 6,819.22 6,823.25 1,084.2K
10:10 6,821.05 6,824.55 6,818.96 6,822.97 1,546.2K
10:11 6,823.37 6,825.07 6,816.95 6,816.95 1,945.0K
10:12 6,817.71 6,818.20 6,812.24 6,812.96 1,546.5K
10:13 6,813.67 6,818.09 6,813.32 6,815.27 1,598.8K
10:14 6,815.01 6,819.55 6,815.01 6,818.45 1,109.1K
10:15 6,817.96 6,820.03 6,817.74 6,818.98 901.1K
10:16 6,818.97 6,820.46 6,817.10 6,820.46 1,312.2K
10:17 6,821.29 6,824.87 6,821.29 6,824.87 1,136.1K
10:18 6,826.71 6,829.62 6,826.18 6,827.30 1,054.6K
10:19 6,826.79 6,828.33 6,824.16 6,828.33 1,295.2K
10:20 6,828.62 6,829.55 6,826.25 6,828.44 1,028.7K
10:21 6,829.12 6,833.90 6,828.97 6,833.90 1,330.5K
10:22 6,834.91 6,836.38 6,828.22 6,828.22 1,645.6K
10:23 6,828.34 6,832.11 6,821.41 6,824.46 1,401.8K
10:24 6,822.46 6,827.11 6,822.46 6,825.70 910.2K
10:25 6,825.07 6,831.68 6,825.07 6,830.99 1,203.7K
10:26 6,830.07 6,830.21 6,827.99 6,828.27 1,010.9K
10:27 6,828.59 6,832.46 6,828.59 6,830.73 1,160.0K
10:28 6,831.30 6,831.30 6,825.04 6,828.52 1,382.5K
10:29 6,827.16 6,829.18 6,827.16 6,829.09 1,221.4K
10:30 6,829.48 6,829.48 6,827.37 6,827.44 1,937.7K
10:31 6,828.18 6,828.33 6,824.76 6,826.48 1,459.5K
10:32 6,827.29 6,833.51 6,827.11 6,833.03 1,583.1K
10:33 6,833.67 6,835.73 6,833.67 6,835.73 1,472.3K
10:34 6,836.16 6,836.47 6,834.89 6,834.89 1,666.3K
10:35 6,833.28 6,834.05 6,831.41 6,831.41 1,407.0K
10:36 6,830.43 6,830.43 6,824.34 6,825.94 1,416.1K
10:37 6,825.51 6,827.01 6,821.08 6,827.01 1,420.3K
10:38 6,826.58 6,826.58 6,821.92 6,823.79 1,172.2K
10:39 6,824.71 6,827.30 6,824.50 6,824.50 1,225.2K
10:40 6,823.13 6,828.71 6,823.03 6,828.71 1,055.9K
10:41 6,831.03 6,831.23 6,828.87 6,830.63 1,163.5K
10:42 6,831.35 6,831.35 6,828.94 6,830.04 879.5K
10:43 6,830.33 6,831.16 6,824.97 6,824.97 990.8K
10:44 6,825.76 6,829.84 6,820.66 6,829.84 1,225.8K
10:45 6,829.96 6,830.27 6,825.06 6,825.06 900.6K
10:46 6,823.17 6,823.85 6,820.85 6,823.85 1,025.7K
10:47 6,823.62 6,824.90 6,819.63 6,819.63 927.3K
10:48 6,819.69 6,820.06 6,817.00 6,820.06 871.0K
10:49 6,817.61 6,817.61 6,813.06 6,816.77 1,095.1K
10:50 6,817.36 6,820.43 6,817.33 6,820.30 1,152.0K
10:51 6,820.78 6,826.13 6,820.78 6,826.13 1,068.5K
10:52 6,826.15 6,826.89 6,822.15 6,822.41 1,030.2K
10:53 6,822.16 6,824.06 6,807.98 6,807.98 1,558.9K
10:54 6,810.21 6,810.21 6,799.12 6,805.48 1,998.6K
10:55 6,806.45 6,806.45 6,794.16 6,795.57 1,471.3K
10:56 6,794.84 6,806.58 6,794.30 6,802.95 1,302.5K
10:57 6,801.98 6,810.75 6,801.98 6,809.67 1,057.5K
10:58 6,810.46 6,811.34 6,808.53 6,810.72 929.5K
10:59 6,809.18 6,812.42 6,804.34 6,807.37 1,227.3K
11:00 6,805.13 6,812.16 6,802.52 6,811.93 1,187.6K
11:01 6,810.94 6,812.12 6,810.56 6,811.62 825.3K
11:02 6,811.68 6,811.68 6,804.71 6,805.29 1,091.5K
11:03 6,807.45 6,807.62 6,801.84 6,804.01 936.8K
11:04 6,802.18 6,804.71 6,800.81 6,803.69 725.1K
11:05 6,803.57 6,812.87 6,803.57 6,812.81 1,186.1K
11:06 6,812.85 6,816.54 6,811.98 6,816.54 926.1K
11:07 6,816.22 6,819.99 6,814.87 6,819.99 1,138.4K
11:08 6,820.52 6,822.80 6,819.90 6,822.80 824.8K
11:09 6,822.21 6,824.09 6,822.21 6,824.09 698.6K
11:10 6,823.93 6,824.83 6,823.17 6,824.83 852.6K
11:11 6,825.06 6,825.06 6,822.93 6,824.23 785.9K
11:12 6,823.84 6,825.55 6,823.03 6,822.95 1,161.8K
11:13 6,823.19 6,825.36 6,822.58 6,825.36 889.0K
11:14 6,827.40 6,830.62 6,827.40 6,830.44 1,327.6K
11:15 6,831.48 6,832.84 6,830.25 6,831.41 928.4K
11:16 6,831.34 6,833.21 6,831.34 6,832.75 958.2K
11:17 6,832.47 6,834.23 6,832.19 6,834.23 832.5K
11:18 6,833.66 6,836.77 6,833.66 6,836.77 1,096.4K
11:19 6,836.75 6,836.75 6,834.52 6,834.90 922.0K
11:20 6,834.66 6,840.63 6,834.57 6,840.63 1,770.9K
11:21 6,844.52 6,844.52 6,839.25 6,841.48 1,353.6K
11:22 6,841.66 6,846.91 6,841.66 6,845.07 985.2K
11:23 6,846.26 6,851.51 6,845.94 6,851.51 1,029.2K
11:24 6,851.12 6,853.67 6,849.26 6,853.67 1,023.4K
11:25 6,854.59 6,855.93 6,851.86 6,855.49 1,347.0K
11:26 6,856.90 6,856.90 6,855.03 6,856.31 992.0K
11:27 6,856.46 6,856.97 6,856.02 6,856.96 880.3K
11:28 6,857.72 6,866.18 6,857.72 6,866.18 1,759.7K
11:29 6,866.22 6,868.08 6,858.54 6,858.54 2,494.5K
11:30 6,856.45 6,856.45 6,850.17 6,855.81 1,650.5K
11:31 6,855.75 6,858.96 6,854.37 6,856.16 991.6K
11:32 6,855.87 6,862.67 6,855.87 6,860.85 1,136.9K
11:33 6,861.33 6,863.92 6,860.93 6,862.01 894.1K
11:34 6,861.56 6,862.77 6,860.14 6,862.77 937.2K
11:35 6,862.74 6,866.25 6,862.74 6,864.37 1,128.6K
11:36 6,864.57 6,866.96 6,863.90 6,864.48 878.0K
11:37 6,865.11 6,867.37 6,865.11 6,867.37 1,477.1K
11:38 6,867.31 6,867.31 6,862.70 6,862.70 1,126.0K
11:39 6,864.89 6,871.32 6,864.89 6,871.32 1,209.0K
11:40 6,873.85 6,879.65 6,873.85 6,879.70 2,180.7K
11:41 6,879.88 6,888.53 6,879.88 6,888.53 1,856.8K
11:42 6,890.12 6,895.87 6,890.12 6,893.23 1,675.8K
11:43 6,893.31 6,897.31 6,888.52 6,897.31 1,656.0K
11:44 6,897.10 6,897.36 6,895.60 6,895.95 1,245.0K
11:45 6,898.14 6,901.29 6,894.89 6,897.07 1,584.8K
11:46 6,896.73 6,900.00 6,895.43 6,896.34 988.7K
11:47 6,893.67 6,895.78 6,892.60 6,894.43 1,336.4K
11:48 6,894.84 6,898.58 6,894.03 6,894.03 1,523.8K
11:49 6,894.43 6,895.18 6,892.66 6,894.76 1,431.5K
11:50 6,894.80 6,895.82 6,892.11 6,893.06 1,323.5K
11:51 6,892.24 6,892.24 6,884.59 6,884.59 1,389.2K
11:52 6,884.19 6,884.26 6,880.66 6,882.46 1,216.4K
11:53 6,881.74 6,884.57 6,881.74 6,884.08 949.1K
11:54 6,883.98 6,886.62 6,883.98 6,885.24 1,468.4K
11:55 6,885.07 6,885.07 6,877.34 6,879.84 1,177.4K
11:56 6,878.96 6,880.77 6,875.54 6,880.76 1,021.1K
11:57 6,881.41 6,883.11 6,879.11 6,879.11 1,036.8K
11:58 6,880.13 6,880.28 6,877.23 6,877.63 860.5K
11:59 6,878.76 6,880.68 6,878.20 6,878.60 950.5K
12:00 6,879.38 6,882.47 6,879.12 6,882.47 1,048.7K
12:01 6,883.29 6,885.13 6,882.65 6,884.14 1,342.3K
12:02 6,882.64 6,884.03 6,882.46 6,883.46 1,027.3K
12:03 6,883.85 6,885.16 6,880.84 6,885.16 1,022.6K
12:04 6,885.95 6,888.89 6,885.95 6,887.52 1,377.5K
12:05 6,887.86 6,890.16 6,887.31 6,890.16 895.7K
12:06 6,890.73 6,890.73 6,889.03 6,889.58 955.8K
12:07 6,890.53 6,891.16 6,889.12 6,889.12 792.7K
12:08 6,889.93 6,890.87 6,888.93 6,889.77 1,620.2K
12:09 6,889.63 6,893.97 6,889.63 6,893.86 1,225.2K
12:10 6,893.91 6,895.23 6,893.32 6,893.74 1,241.1K
12:11 6,893.88 6,893.88 6,887.79 6,887.79 1,199.9K
12:12 6,886.01 6,893.46 6,886.01 6,893.27 1,193.9K
12:13 6,892.99 6,893.15 6,888.91 6,891.07 1,066.7K
12:14 6,890.88 6,893.10 6,890.88 6,892.46 937.8K
12:15 6,892.57 6,892.77 6,891.39 6,891.60 1,000.6K
12:16 6,891.90 6,896.88 6,891.90 6,894.44 1,101.6K
12:17 6,894.57 6,895.08 6,890.81 6,890.86 1,057.0K
12:18 6,891.08 6,891.42 6,889.37 6,890.14 1,126.8K
12:19 6,890.30 6,890.67 6,889.57 6,889.78 882.7K
12:20 6,889.53 6,892.44 6,889.53 6,889.80 1,047.5K
12:21 6,889.32 6,891.58 6,887.50 6,887.50 1,117.1K
12:22 6,887.12 6,887.90 6,884.66 6,885.22 1,074.0K
12:23 6,886.32 6,889.84 6,885.64 6,889.61 1,123.9K
12:24 6,889.16 6,890.48 6,887.68 6,890.44 796.5K
12:25 6,891.04 6,892.17 6,889.57 6,892.17 931.5K
12:26 6,892.40 6,892.40 6,886.26 6,886.26 888.9K
12:27 6,886.06 6,887.99 6,886.06 6,886.30 729.4K
12:28 6,885.21 6,887.80 6,884.90 6,885.75 730.9K
12:29 6,885.66 6,885.66 6,881.79 6,882.15 690.6K
12:30 6,882.25 6,883.99 6,880.62 6,881.14 1,079.2K
12:31 6,880.58 6,883.88 6,880.58 6,883.88 531.9K
12:32 6,884.21 6,885.57 6,883.36 6,883.36 749.2K
12:33 6,883.88 6,885.06 6,882.44 6,885.06 862.5K
12:34 6,885.04 6,887.33 6,884.87 6,885.33 726.8K
12:35 6,884.90 6,887.64 6,884.90 6,886.60 930.1K
12:36 6,886.91 6,886.91 6,885.50 6,886.70 871.8K
12:37 6,886.96 6,889.25 6,886.11 6,889.31 1,664.8K
12:38 6,889.55 6,893.19 6,889.43 6,893.19 728.8K
12:39 6,893.37 6,894.96 6,893.37 6,894.96 584.8K
12:40 6,894.67 6,895.16 6,894.27 6,894.58 659.7K
12:41 6,894.72 6,894.97 6,894.02 6,894.91 657.8K
12:42 6,895.03 6,895.03 6,892.82 6,892.97 567.0K
12:43 6,893.07 6,898.15 6,892.30 6,898.22 704.0K
12:44 6,898.45 6,899.66 6,898.39 6,898.99 863.5K
12:45 6,898.83 6,898.83 6,894.58 6,898.65 833.2K
12:46 6,898.91 6,898.91 6,895.90 6,895.99 572.8K
12:47 6,895.85 6,895.85 6,894.03 6,895.02 538.9K
12:48 6,895.07 6,897.57 6,895.07 6,897.57 685.6K
12:49 6,897.69 6,898.89 6,897.53 6,897.90 731.9K
12:50 6,897.75 6,898.08 6,896.45 6,897.81 817.3K
12:51 6,897.54 6,902.12 6,897.54 6,901.82 920.8K
12:52 6,901.46 6,901.61 6,899.77 6,899.77 761.2K
12:53 6,899.19 6,901.58 6,899.19 6,900.80 742.7K
12:54 6,901.59 6,902.18 6,900.34 6,900.34 582.2K
12:55 6,900.59 6,900.59 6,899.22 6,900.21 823.3K
12:56 6,899.94 6,899.94 6,897.94 6,898.75 748.6K
12:57 6,898.92 6,899.25 6,898.59 6,898.78 620.0K
12:58 6,899.48 6,900.37 6,899.34 6,899.28 534.4K
12:59 6,900.92 6,900.92 6,898.61 6,899.36 685.2K
13:00 6,899.29 6,900.43 6,898.00 6,898.00 1,006.5K
13:01 6,897.70 6,897.70 6,894.92 6,895.18 728.1K
13:02 6,896.72 6,896.72 6,893.54 6,895.66 831.7K
13:03 6,895.33 6,896.81 6,895.33 6,896.18 725.9K
13:04 6,896.20 6,896.44 6,892.86 6,893.92 731.7K
13:05 6,893.94 6,893.94 6,891.26 6,892.41 786.1K
13:06 6,893.40 6,894.39 6,892.08 6,893.67 695.5K
13:07 6,893.68 6,898.01 6,893.68 6,898.01 770.4K
13:08 6,898.05 6,898.59 6,896.48 6,896.48 745.6K
13:09 6,896.87 6,897.07 6,893.74 6,893.66 621.1K
13:10 6,893.76 6,893.87 6,891.35 6,893.87 662.2K
13:11 6,893.70 6,893.80 6,891.68 6,893.65 1,148.9K
13:12 6,893.67 6,893.67 6,890.54 6,891.49 690.7K
13:13 6,891.30 6,893.35 6,891.30 6,892.69 665.9K
13:14 6,893.06 6,893.06 6,891.16 6,892.06 627.3K
13:15 6,892.67 6,894.76 6,892.67 6,893.27 816.7K
13:16 6,893.13 6,894.58 6,890.97 6,892.48 1,336.5K
13:17 6,892.39 6,894.36 6,892.26 6,894.36 772.5K
13:18 6,894.48 6,894.48 6,893.01 6,893.26 529.3K
13:19 6,893.58 6,893.83 6,892.65 6,893.83 664.0K
13:20 6,893.82 6,894.32 6,889.94 6,889.94 757.7K
13:21 6,890.51 6,892.13 6,889.05 6,889.16 682.1K
13:22 6,889.42 6,895.19 6,889.42 6,895.19 1,131.8K
13:23 6,895.01 6,899.26 6,895.01 6,899.26 658.2K
13:24 6,899.04 6,900.07 6,899.04 6,900.07 863.8K
13:25 6,899.81 6,899.81 6,896.85 6,897.46 766.4K
13:26 6,898.06 6,899.57 6,897.61 6,899.54 595.0K
13:27 6,898.90 6,899.85 6,898.44 6,899.93 587.6K
13:28 6,899.83 6,902.96 6,899.53 6,902.96 729.5K
13:29 6,903.25 6,903.25 6,898.26 6,899.67 686.3K
13:30 6,899.74 6,899.74 6,898.44 6,898.65 563.4K
13:31 6,898.53 6,899.35 6,898.13 6,899.29 607.1K
13:32 6,899.59 6,900.27 6,899.14 6,899.34 458.9K
13:33 6,899.22 6,899.22 6,894.81 6,895.66 851.7K
13:34 6,895.48 6,895.48 6,893.47 6,893.47 894.7K
13:35 6,893.24 6,894.08 6,891.83 6,893.03 681.7K
13:36 6,893.33 6,893.79 6,892.16 6,892.97 753.1K
13:37 6,892.58 6,896.64 6,892.58 6,895.53 562.3K
13:38 6,895.14 6,897.31 6,895.14 6,896.84 805.2K
13:39 6,896.82 6,897.21 6,893.92 6,895.17 599.6K
13:40 6,895.01 6,895.65 6,892.49 6,892.82 556.2K
13:41 6,892.55 6,893.29 6,892.11 6,892.40 514.8K
13:42 6,892.49 6,893.12 6,891.18 6,893.12 708.7K
13:43 6,893.33 6,894.73 6,893.33 6,894.07 581.0K
13:44 6,893.66 6,894.93 6,892.75 6,894.94 600.6K
13:45 6,895.21 6,895.94 6,893.41 6,893.96 619.5K
13:46 6,894.49 6,895.07 6,891.59 6,891.56 666.4K
13:47 6,889.79 6,893.45 6,889.79 6,893.10 861.6K
13:48 6,892.62 6,893.56 6,890.66 6,891.95 598.1K
13:49 6,893.19 6,894.50 6,893.19 6,893.30 744.0K
13:50 6,893.02 6,894.77 6,890.82 6,894.77 928.7K
13:51 6,894.70 6,897.56 6,894.26 6,897.56 729.6K
13:52 6,897.04 6,898.48 6,896.30 6,898.33 535.9K
13:53 6,898.28 6,899.10 6,897.24 6,897.24 536.8K
13:54 6,897.24 6,899.70 6,896.42 6,899.22 684.2K
13:55 6,898.42 6,899.10 6,896.26 6,896.61 650.4K
13:56 6,896.88 6,897.19 6,892.33 6,892.33 827.6K
13:57 6,892.71 6,893.85 6,889.91 6,889.91 915.3K
13:58 6,889.68 6,891.85 6,887.34 6,887.34 769.1K
13:59 6,888.17 6,889.57 6,887.52 6,888.29 747.9K
14:00 6,888.01 6,888.12 6,885.12 6,888.12 941.4K
14:01 6,888.15 6,889.92 6,887.34 6,888.72 965.9K
14:02 6,889.14 6,889.88 6,887.47 6,887.57 614.5K
14:03 6,887.06 6,889.62 6,885.15 6,885.23 813.0K
14:04 6,885.08 6,887.31 6,884.88 6,887.31 616.9K
14:05 6,887.43 6,888.26 6,886.20 6,887.52 540.8K
14:06 6,888.48 6,888.87 6,887.18 6,888.18 599.3K
14:07 6,887.98 6,892.11 6,887.98 6,892.11 802.0K
14:08 6,892.01 6,893.76 6,892.01 6,893.46 690.8K
14:09 6,893.39 6,895.54 6,893.39 6,895.31 851.0K
14:10 6,895.55 6,896.71 6,895.23 6,895.23 748.8K
14:11 6,895.07 6,895.36 6,890.82 6,892.45 837.1K
14:12 6,892.91 6,895.09 6,892.91 6,893.52 477.3K
14:13 6,893.82 6,897.10 6,893.82 6,896.88 629.2K
14:14 6,896.97 6,898.28 6,895.37 6,895.37 543.4K
14:15 6,894.62 6,896.51 6,894.12 6,896.39 507.0K
14:16 6,897.01 6,898.49 6,896.19 6,896.24 642.9K
14:17 6,896.38 6,897.40 6,896.00 6,896.56 730.4K
14:18 6,896.50 6,896.86 6,896.31 6,896.89 580.6K
14:19 6,896.91 6,897.86 6,896.91 6,897.86 665.0K
14:20 6,897.99 6,899.96 6,897.99 6,899.96 640.4K
14:21 6,899.77 6,900.09 6,899.20 6,899.56 519.4K
14:22 6,899.89 6,900.26 6,897.87 6,898.22 749.4K
14:23 6,897.64 6,898.39 6,893.29 6,893.29 775.5K
14:24 6,893.14 6,894.72 6,892.31 6,894.73 603.5K
14:25 6,894.58 6,898.16 6,894.42 6,896.54 850.2K
14:26 6,896.35 6,896.67 6,893.59 6,893.59 623.9K
14:27 6,893.15 6,896.81 6,893.15 6,896.81 672.3K
14:28 6,896.67 6,896.67 6,893.79 6,894.27 621.2K
14:29 6,894.12 6,894.16 6,892.02 6,892.02 575.0K
14:30 6,891.85 6,896.16 6,891.52 6,895.51 664.7K
14:31 6,895.58 6,896.71 6,894.79 6,896.71 506.9K
14:32 6,896.64 6,899.37 6,896.50 6,899.37 902.7K
14:33 6,900.06 6,902.82 6,900.06 6,902.82 1,199.2K
14:34 6,903.56 6,904.48 6,903.18 6,904.13 823.8K
14:35 6,904.52 6,905.31 6,904.52 6,904.93 704.5K
14:36 6,906.03 6,907.74 6,906.03 6,907.74 765.4K
14:37 6,908.19 6,909.22 6,907.74 6,908.03 704.0K
14:38 6,908.30 6,909.15 6,907.32 6,907.58 576.0K
14:39 6,907.78 6,908.31 6,906.42 6,907.64 690.0K
14:40 6,907.59 6,908.48 6,906.80 6,906.80 901.3K
14:41 6,907.15 6,908.27 6,906.81 6,908.27 618.7K
14:42 6,908.58 6,908.97 6,907.02 6,907.02 715.2K
14:43 6,907.27 6,907.53 6,905.79 6,905.79 547.0K
14:44 6,906.46 6,907.68 6,906.27 6,906.27 527.7K
14:45 6,906.08 6,906.08 6,904.84 6,905.17 595.9K
14:46 6,905.35 6,905.87 6,904.80 6,905.87 753.5K
14:47 6,905.58 6,905.88 6,902.77 6,903.36 789.1K
14:48 6,903.93 6,903.93 6,901.37 6,901.60 539.5K
14:49 6,902.57 6,903.84 6,902.06 6,902.23 958.7K
14:50 6,901.41 6,901.41 6,897.60 6,898.42 675.6K
14:51 6,898.92 6,898.92 6,896.70 6,897.69 739.2K
14:52 6,897.54 6,900.73 6,897.41 6,900.73 571.4K
14:53 6,901.07 6,901.97 6,898.49 6,901.90 1,081.7K
14:54 6,901.59 6,902.66 6,898.15 6,899.45 682.0K
14:55 6,899.55 6,902.60 6,898.14 6,901.77 1,281.9K
14:56 6,901.05 6,902.27 6,898.84 6,898.85 846.9K
14:57 6,898.00 6,898.44 6,897.83 6,898.29 657.0K
14:58 6,899.38 6,899.38 6,897.02 6,897.02 634.3K
14:59 6,896.70 6,898.33 6,896.22 6,896.37 776.3K
15:00 6,895.86 6,896.39 6,890.67 6,890.67 979.5K
15:01 6,889.20 6,890.59 6,889.13 6,889.55 1,016.3K
15:02 6,889.88 6,890.75 6,888.76 6,890.71 813.3K
15:03 6,890.51 6,895.54 6,890.51 6,894.71 1,017.2K
15:04 6,894.42 6,896.63 6,894.42 6,896.63 807.8K
15:05 6,896.41 6,896.78 6,894.94 6,894.95 1,006.4K
15:06 6,893.89 6,893.89 6,887.95 6,888.41 1,575.5K
15:07 6,890.01 6,890.91 6,887.68 6,888.56 1,001.5K
15:08 6,888.37 6,888.56 6,887.62 6,887.62 762.2K
15:09 6,887.53 6,890.19 6,887.32 6,888.79 1,586.8K
15:10 6,888.85 6,888.85 6,886.07 6,886.93 966.6K
15:11 6,887.21 6,888.67 6,887.21 6,887.76 1,018.9K
15:12 6,887.56 6,891.24 6,887.56 6,889.03 823.3K
15:13 6,889.15 6,889.48 6,884.90 6,886.45 925.9K
15:14 6,886.10 6,889.37 6,885.21 6,889.37 723.1K
15:15 6,888.93 6,890.50 6,888.04 6,889.21 705.7K
15:16 6,889.99 6,890.47 6,888.37 6,888.52 790.3K
15:17 6,887.86 6,887.86 6,886.52 6,887.35 794.4K
15:18 6,887.61 6,888.24 6,887.40 6,887.79 779.5K
15:19 6,887.23 6,892.47 6,887.07 6,892.47 1,180.1K
15:20 6,892.77 6,898.11 6,892.77 6,894.49 1,386.2K
15:21 6,893.94 6,900.64 6,893.94 6,899.99 1,665.2K
15:22 6,900.18 6,900.18 6,896.05 6,899.41 1,465.9K
15:23 6,900.79 6,901.05 6,897.19 6,897.45 858.6K
15:24 6,898.38 6,899.28 6,897.33 6,897.27 756.3K
15:25 6,898.08 6,900.50 6,897.12 6,900.50 1,130.8K
15:26 6,901.27 6,901.27 6,894.49 6,894.49 950.2K
15:27 6,893.91 6,894.52 6,891.50 6,893.01 1,154.3K
15:28 6,892.76 6,895.29 6,892.73 6,895.29 1,018.9K
15:29 6,894.40 6,895.70 6,894.40 6,895.22 1,090.2K
15:30 6,895.25 6,897.02 6,895.10 6,896.43 1,148.2K
15:31 6,896.22 6,897.29 6,893.92 6,894.29 1,536.3K
15:32 6,895.01 6,895.28 6,891.44 6,891.40 1,038.6K
15:33 6,891.44 6,892.22 6,888.01 6,888.13 1,231.3K
15:34 6,887.78 6,891.34 6,887.54 6,889.08 1,144.9K
15:35 6,889.35 6,889.35 6,882.94 6,883.06 1,214.8K
15:36 6,878.44 6,880.56 6,875.65 6,879.91 1,536.3K
15:37 6,879.69 6,882.97 6,879.69 6,881.44 989.6K
15:38 6,881.61 6,881.61 6,877.79 6,877.97 1,048.5K
15:39 6,877.06 6,878.22 6,875.88 6,875.88 879.9K
15:40 6,875.89 6,875.89 6,872.55 6,873.02 1,414.6K
15:41 6,874.01 6,878.28 6,874.01 6,875.31 1,319.1K
15:42 6,874.49 6,876.63 6,873.49 6,873.49 1,011.5K
15:43 6,873.33 6,873.71 6,872.08 6,872.57 1,050.1K
15:44 6,872.22 6,872.87 6,870.77 6,872.01 1,383.5K
15:45 6,870.19 6,870.43 6,863.07 6,865.22 1,820.2K
15:46 6,865.26 6,866.60 6,863.44 6,865.39 1,309.4K
15:47 6,865.22 6,868.47 6,863.15 6,868.46 1,531.5K
15:48 6,869.11 6,869.11 6,866.29 6,866.26 1,524.5K
15:49 6,865.37 6,865.63 6,863.70 6,863.89 1,553.0K
15:50 6,861.01 6,861.01 6,852.14 6,852.14 2,624.5K
15:51 6,848.18 6,855.58 6,847.36 6,853.59 2,771.3K
15:52 6,852.69 6,852.69 6,847.26 6,847.93 2,058.4K
15:53 6,847.70 6,848.80 6,846.97 6,848.80 2,456.3K
15:54 6,848.72 6,848.72 6,845.70 6,846.00 2,885.8K
15:55 6,841.71 6,841.71 6,832.39 6,834.49 3,783.2K
15:56 6,833.97 6,838.89 6,832.50 6,838.89 4,013.3K
15:57 6,839.43 6,840.38 6,834.84 6,838.70 4,356.2K
15:58 6,836.59 6,839.46 6,836.59 6,837.01 5,600.0K
15:59 6,837.40 6,837.40 6,831.98 6,836.20 66,667.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし