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 7,124.11 7,149.49 7,124.11 7,149.49 18,188.2K
09:31 7,151.53 7,159.98 7,151.53 7,159.95 2,524.3K
09:32 7,156.72 7,158.52 7,151.64 7,158.52 2,517.7K
09:33 7,157.61 7,162.02 7,155.81 7,162.02 1,935.4K
09:34 7,160.77 7,162.19 7,158.55 7,158.83 1,840.1K
09:35 7,159.32 7,159.32 7,150.25 7,152.39 1,898.4K
09:36 7,151.14 7,164.50 7,151.14 7,163.34 1,942.6K
09:37 7,165.01 7,166.25 7,163.55 7,165.00 1,562.6K
09:38 7,164.82 7,168.59 7,163.35 7,167.64 1,372.9K
09:39 7,169.69 7,175.95 7,169.69 7,173.70 1,333.4K
09:40 7,172.52 7,181.72 7,172.52 7,179.49 1,467.5K
09:41 7,178.26 7,178.43 7,173.48 7,178.43 1,780.0K
09:42 7,179.28 7,179.28 7,171.92 7,177.74 1,656.3K
09:43 7,178.04 7,181.84 7,178.04 7,181.42 1,189.5K
09:44 7,183.45 7,192.64 7,181.85 7,189.65 1,390.8K
09:45 7,187.30 7,190.92 7,186.02 7,190.17 1,565.0K
09:46 7,190.68 7,190.68 7,184.70 7,184.70 1,177.7K
09:47 7,184.23 7,188.93 7,183.37 7,188.93 1,444.2K
09:48 7,191.12 7,201.32 7,191.12 7,200.95 1,412.8K
09:49 7,201.20 7,201.20 7,195.42 7,196.19 1,313.9K
09:50 7,196.34 7,201.30 7,195.43 7,197.86 1,395.1K
09:51 7,198.08 7,200.10 7,193.27 7,193.34 1,370.1K
09:52 7,196.04 7,196.04 7,194.41 7,194.85 1,045.2K
09:53 7,194.34 7,194.34 7,187.63 7,188.36 1,111.6K
09:54 7,188.32 7,188.93 7,186.12 7,186.84 1,243.2K
09:55 7,187.78 7,190.91 7,187.23 7,190.85 995.7K
09:56 7,191.70 7,191.70 7,186.15 7,189.48 1,246.0K
09:57 7,188.71 7,189.66 7,187.26 7,187.97 1,040.2K
09:58 7,188.80 7,190.03 7,188.37 7,188.48 892.1K
09:59 7,188.95 7,189.55 7,188.00 7,188.21 834.8K
10:00 7,187.21 7,191.01 7,185.38 7,185.47 1,216.0K
10:01 7,185.40 7,194.20 7,185.23 7,194.20 1,406.4K
10:02 7,194.52 7,200.92 7,194.52 7,198.50 1,291.4K
10:03 7,196.69 7,196.69 7,191.00 7,191.05 947.6K
10:04 7,191.02 7,192.32 7,189.98 7,190.11 945.6K
10:05 7,191.13 7,194.15 7,190.01 7,191.96 907.6K
10:06 7,191.11 7,193.81 7,190.34 7,193.81 987.7K
10:07 7,204.98 7,206.29 7,200.39 7,204.68 2,141.9K
10:08 7,205.11 7,205.96 7,202.62 7,203.99 913.9K
10:09 7,205.82 7,207.76 7,204.64 7,207.76 1,432.6K
10:10 7,207.10 7,209.36 7,206.45 7,206.45 1,172.4K
10:11 7,206.75 7,206.75 7,201.29 7,201.29 1,351.1K
10:12 7,203.26 7,203.94 7,200.20 7,200.40 1,151.8K
10:13 7,200.54 7,200.54 7,196.12 7,197.01 1,185.3K
10:14 7,196.78 7,198.04 7,194.84 7,195.84 971.0K
10:15 7,196.69 7,200.38 7,196.69 7,198.76 899.7K
10:16 7,198.96 7,205.00 7,198.96 7,205.00 1,122.5K
10:17 7,204.56 7,206.43 7,203.58 7,204.94 1,079.0K
10:18 7,204.40 7,205.46 7,203.82 7,203.82 841.9K
10:19 7,204.01 7,204.01 7,200.47 7,201.70 853.1K
10:20 7,202.38 7,202.38 7,198.89 7,199.19 750.5K
10:21 7,199.18 7,200.29 7,198.06 7,198.31 895.5K
10:22 7,197.09 7,197.86 7,192.11 7,192.09 1,127.8K
10:23 7,192.51 7,196.12 7,191.89 7,195.21 703.1K
10:24 7,195.02 7,196.04 7,194.46 7,195.45 785.9K
10:25 7,194.75 7,194.75 7,188.04 7,188.04 945.8K
10:26 7,188.18 7,188.18 7,182.97 7,183.38 926.3K
10:27 7,182.79 7,182.79 7,179.61 7,180.20 890.9K
10:28 7,179.17 7,179.90 7,175.38 7,179.90 1,094.1K
10:29 7,179.97 7,183.53 7,179.97 7,181.87 829.5K
10:30 7,180.77 7,180.77 7,174.07 7,174.40 1,383.8K
10:31 7,174.13 7,178.06 7,174.13 7,177.47 673.2K
10:32 7,176.97 7,179.79 7,176.97 7,179.79 745.7K
10:33 7,179.39 7,181.98 7,177.91 7,181.98 818.1K
10:34 7,181.94 7,185.68 7,181.94 7,184.20 882.1K
10:35 7,185.47 7,185.47 7,182.92 7,185.54 884.2K
10:36 7,187.19 7,187.19 7,184.17 7,184.17 860.3K
10:37 7,184.11 7,187.43 7,184.11 7,185.84 768.6K
10:38 7,186.22 7,188.78 7,186.22 7,188.60 696.3K
10:39 7,188.08 7,188.56 7,184.00 7,184.78 664.2K
10:40 7,184.77 7,189.67 7,183.83 7,189.67 597.5K
10:41 7,190.00 7,191.46 7,189.39 7,191.46 613.4K
10:42 7,191.58 7,194.01 7,191.58 7,192.73 550.9K
10:43 7,189.78 7,190.60 7,185.71 7,185.71 753.5K
10:44 7,185.87 7,189.66 7,185.87 7,189.65 480.4K
10:45 7,189.36 7,192.86 7,189.03 7,189.03 738.5K
10:46 7,189.11 7,189.11 7,186.74 7,187.93 807.0K
10:47 7,187.49 7,189.07 7,187.49 7,188.51 590.0K
10:48 7,187.76 7,187.76 7,183.12 7,183.41 814.6K
10:49 7,183.69 7,183.69 7,178.58 7,180.54 739.0K
10:50 7,180.14 7,183.14 7,177.09 7,183.14 847.6K
10:51 7,183.13 7,187.57 7,180.92 7,182.41 756.0K
10:52 7,183.43 7,189.16 7,182.77 7,189.16 756.8K
10:53 7,188.38 7,188.96 7,185.99 7,186.26 500.7K
10:54 7,185.33 7,187.43 7,185.03 7,185.03 593.6K
10:55 7,185.50 7,186.12 7,183.73 7,185.14 624.7K
10:56 7,184.95 7,185.96 7,183.54 7,185.15 667.0K
10:57 7,184.86 7,184.86 7,183.24 7,183.24 675.9K
10:58 7,182.60 7,183.76 7,180.37 7,180.87 793.6K
10:59 7,180.67 7,181.81 7,179.61 7,181.81 802.6K
11:00 7,181.80 7,183.32 7,180.46 7,181.28 942.7K
11:01 7,181.15 7,187.25 7,181.15 7,187.25 749.1K
11:02 7,186.32 7,187.51 7,186.00 7,186.79 672.9K
11:03 7,187.02 7,187.19 7,185.23 7,186.31 562.1K
11:04 7,186.41 7,187.87 7,186.41 7,187.73 566.8K
11:05 7,187.68 7,188.82 7,186.95 7,186.95 496.1K
11:06 7,185.46 7,188.85 7,184.20 7,188.71 714.6K
11:07 7,189.89 7,189.89 7,185.39 7,185.35 682.2K
11:08 7,184.77 7,185.54 7,181.88 7,185.54 831.3K
11:09 7,185.06 7,187.10 7,185.06 7,186.64 579.5K
11:10 7,187.66 7,188.79 7,186.74 7,187.32 732.5K
11:11 7,187.12 7,192.86 7,187.12 7,192.86 793.4K
11:12 7,193.15 7,194.67 7,192.32 7,193.29 1,882.5K
11:13 7,192.48 7,194.20 7,190.77 7,194.20 812.0K
11:14 7,194.36 7,194.55 7,192.69 7,192.69 509.1K
11:15 7,193.35 7,195.30 7,193.26 7,195.03 645.8K
11:16 7,195.73 7,196.21 7,194.61 7,195.21 498.9K
11:17 7,195.83 7,196.33 7,194.95 7,196.20 455.7K
11:18 7,197.06 7,199.08 7,197.06 7,198.32 736.6K
11:19 7,198.17 7,198.17 7,194.34 7,194.34 603.4K
11:20 7,194.00 7,194.08 7,192.43 7,193.12 508.3K
11:21 7,192.36 7,193.11 7,191.38 7,191.59 599.9K
11:22 7,191.39 7,191.39 7,188.35 7,188.65 812.7K
11:23 7,188.96 7,190.04 7,187.74 7,190.04 633.9K
11:24 7,189.80 7,189.92 7,187.74 7,187.74 846.0K
11:25 7,188.04 7,188.62 7,185.89 7,186.68 741.2K
11:26 7,186.66 7,186.66 7,185.36 7,186.58 578.1K
11:27 7,186.34 7,189.09 7,185.75 7,189.00 752.3K
11:28 7,189.35 7,189.35 7,187.09 7,188.10 601.6K
11:29 7,188.09 7,188.58 7,187.30 7,188.15 1,194.4K
11:30 7,186.70 7,190.35 7,186.70 7,189.86 1,363.4K
11:31 7,189.89 7,192.31 7,189.81 7,192.04 868.5K
11:32 7,192.64 7,195.34 7,192.54 7,194.01 750.2K
11:33 7,193.76 7,195.09 7,192.44 7,192.44 781.2K
11:34 7,192.20 7,193.48 7,191.35 7,192.71 758.4K
11:35 7,193.08 7,193.71 7,192.23 7,192.73 508.5K
11:36 7,192.61 7,196.12 7,192.61 7,195.16 668.3K
11:37 7,195.31 7,196.95 7,194.92 7,196.23 597.6K
11:38 7,196.39 7,202.24 7,196.39 7,202.24 762.3K
11:39 7,202.47 7,204.04 7,202.34 7,203.51 589.3K
11:40 7,203.19 7,210.36 7,203.19 7,208.53 1,405.6K
11:41 7,207.65 7,210.22 7,207.65 7,210.24 594.9K
11:42 7,210.31 7,210.76 7,207.33 7,207.74 653.5K
11:43 7,207.56 7,207.56 7,203.01 7,203.65 756.5K
11:44 7,204.18 7,204.27 7,200.91 7,200.91 555.2K
11:45 7,201.13 7,202.73 7,200.06 7,202.65 459.4K
11:46 7,202.59 7,202.59 7,200.32 7,200.65 559.2K
11:47 7,200.29 7,200.55 7,195.86 7,196.66 584.5K
11:48 7,196.40 7,197.36 7,196.40 7,197.43 304.0K
11:49 7,197.38 7,197.38 7,193.16 7,193.83 1,157.4K
11:50 7,193.74 7,194.10 7,191.45 7,192.78 692.3K
11:51 7,193.85 7,194.45 7,192.58 7,193.12 445.1K
11:52 7,193.75 7,196.64 7,193.75 7,196.64 540.9K
11:53 7,196.12 7,196.88 7,194.99 7,196.32 634.9K
11:54 7,196.43 7,196.74 7,195.17 7,196.21 377.7K
11:55 7,196.50 7,196.56 7,194.67 7,195.41 380.7K
11:56 7,195.07 7,197.86 7,195.07 7,197.62 538.9K
11:57 7,198.10 7,198.53 7,196.33 7,198.04 481.1K
11:58 7,197.26 7,198.18 7,195.85 7,198.18 482.1K
11:59 7,198.22 7,198.72 7,197.61 7,197.93 379.0K
12:00 7,198.49 7,198.49 7,195.14 7,195.14 573.0K
12:01 7,195.35 7,195.65 7,194.29 7,194.29 436.7K
12:02 7,194.26 7,194.65 7,193.47 7,193.47 444.7K
12:03 7,194.84 7,196.51 7,194.58 7,196.51 436.5K
12:04 7,197.24 7,198.65 7,197.24 7,198.60 609.1K
12:05 7,197.76 7,197.76 7,193.62 7,193.96 669.2K
12:06 7,193.34 7,195.25 7,193.34 7,193.72 397.9K
12:07 7,193.63 7,194.11 7,193.00 7,193.85 312.4K
12:08 7,193.83 7,194.92 7,193.83 7,194.72 401.0K
12:09 7,194.36 7,194.36 7,192.64 7,192.64 346.2K
12:10 7,192.23 7,194.90 7,192.23 7,194.90 737.2K
12:11 7,195.24 7,195.30 7,194.12 7,194.92 574.7K
12:12 7,194.97 7,197.91 7,194.97 7,197.92 505.9K
12:13 7,198.02 7,198.09 7,196.66 7,197.12 420.7K
12:14 7,197.09 7,197.56 7,196.43 7,196.57 418.1K
12:15 7,197.05 7,198.49 7,197.05 7,198.30 489.6K
12:16 7,198.93 7,198.93 7,197.83 7,197.95 299.1K
12:17 7,198.46 7,200.74 7,198.46 7,200.06 370.4K
12:18 7,199.81 7,199.81 7,197.39 7,198.18 580.3K
12:19 7,198.35 7,198.48 7,194.97 7,195.35 421.2K
12:20 7,194.27 7,196.70 7,194.27 7,195.59 586.2K
12:21 7,195.17 7,195.17 7,193.35 7,193.35 613.1K
12:22 7,193.62 7,193.82 7,193.02 7,193.60 761.4K
12:23 7,193.13 7,197.87 7,193.13 7,197.59 808.6K
12:24 7,198.15 7,199.67 7,198.15 7,199.46 480.3K
12:25 7,199.60 7,201.28 7,198.77 7,201.32 433.1K
12:26 7,201.94 7,205.05 7,201.94 7,204.36 775.6K
12:27 7,204.03 7,207.96 7,204.03 7,207.96 801.6K
12:28 7,207.38 7,207.86 7,205.93 7,207.86 643.9K
12:29 7,208.14 7,210.10 7,208.14 7,209.72 664.7K
12:30 7,210.26 7,210.26 7,207.85 7,208.18 639.0K
12:31 7,208.39 7,208.39 7,205.89 7,205.91 557.4K
12:32 7,205.69 7,207.57 7,205.69 7,206.85 339.3K
12:33 7,206.97 7,206.97 7,205.10 7,205.67 411.6K
12:34 7,205.28 7,205.36 7,203.65 7,203.77 421.5K
12:35 7,204.48 7,205.31 7,203.63 7,203.96 512.9K
12:36 7,203.37 7,204.47 7,202.63 7,204.47 541.0K
12:37 7,204.94 7,205.38 7,203.63 7,203.63 336.6K
12:38 7,203.77 7,205.96 7,203.77 7,204.97 323.9K
12:39 7,204.84 7,204.92 7,204.17 7,204.72 326.7K
12:40 7,204.06 7,205.54 7,203.54 7,205.21 386.9K
12:41 7,205.39 7,205.39 7,203.98 7,204.03 465.3K
12:42 7,203.98 7,204.91 7,203.81 7,204.44 382.0K
12:43 7,204.19 7,204.19 7,203.56 7,203.78 387.7K
12:44 7,204.08 7,204.75 7,203.31 7,203.86 523.3K
12:45 7,203.91 7,204.55 7,202.60 7,202.60 619.8K
12:46 7,202.73 7,203.31 7,202.73 7,203.07 284.9K
12:47 7,203.39 7,204.77 7,201.54 7,204.77 514.7K
12:48 7,205.07 7,205.07 7,204.44 7,205.08 417.3K
12:49 7,204.57 7,204.57 7,202.27 7,202.52 299.0K
12:50 7,202.50 7,205.41 7,202.50 7,203.24 482.4K
12:51 7,204.51 7,206.69 7,204.51 7,206.43 597.8K
12:52 7,206.75 7,207.17 7,206.14 7,207.22 432.4K
12:53 7,207.53 7,211.18 7,207.11 7,211.18 660.3K
12:54 7,211.37 7,211.37 7,209.50 7,209.64 529.1K
12:55 7,209.67 7,211.31 7,208.96 7,211.31 539.6K
12:56 7,212.34 7,215.68 7,212.34 7,214.62 750.9K
12:57 7,213.67 7,214.31 7,212.20 7,212.31 548.0K
12:58 7,212.67 7,215.12 7,212.67 7,215.05 474.1K
12:59 7,214.92 7,215.16 7,214.13 7,214.61 417.3K
13:00 7,214.70 7,214.70 7,213.42 7,214.43 457.7K
13:01 7,214.80 7,215.62 7,214.80 7,215.61 522.0K
13:02 7,216.19 7,219.32 7,216.19 7,217.45 631.1K
13:03 7,217.24 7,219.98 7,217.24 7,219.18 620.7K
13:04 7,219.70 7,220.67 7,219.70 7,220.62 565.5K
13:05 7,220.85 7,221.82 7,220.85 7,220.90 544.0K
13:06 7,220.40 7,221.65 7,220.40 7,221.65 477.2K
13:07 7,221.44 7,224.05 7,221.08 7,223.91 594.7K
13:08 7,224.14 7,226.86 7,224.14 7,226.07 724.7K
13:09 7,226.14 7,227.84 7,226.14 7,227.84 518.5K
13:10 7,227.93 7,227.93 7,223.95 7,223.95 583.9K
13:11 7,223.34 7,224.45 7,222.46 7,223.11 490.7K
13:12 7,223.41 7,227.59 7,223.41 7,227.06 549.5K
13:13 7,227.18 7,227.99 7,227.18 7,227.46 446.7K
13:14 7,227.59 7,227.59 7,226.24 7,226.62 523.6K
13:15 7,227.31 7,227.31 7,225.08 7,225.82 495.7K
13:16 7,225.77 7,226.05 7,223.68 7,224.29 554.4K
13:17 7,223.45 7,226.53 7,222.71 7,226.53 688.3K
13:18 7,226.40 7,226.50 7,224.63 7,225.20 709.5K
13:19 7,224.81 7,224.81 7,223.56 7,224.78 533.4K
13:20 7,224.10 7,224.75 7,223.26 7,223.65 652.4K
13:21 7,223.16 7,226.73 7,223.16 7,226.12 729.1K
13:22 7,225.81 7,225.81 7,223.62 7,224.68 659.4K
13:23 7,224.89 7,224.89 7,222.45 7,222.49 474.9K
13:24 7,222.86 7,224.32 7,222.86 7,224.32 473.8K
13:25 7,224.28 7,225.16 7,223.73 7,224.00 545.0K
13:26 7,224.13 7,225.58 7,223.77 7,223.77 605.6K
13:27 7,223.80 7,223.80 7,221.46 7,222.51 345.0K
13:28 7,222.72 7,223.80 7,222.52 7,222.71 394.2K
13:29 7,222.76 7,222.76 7,221.58 7,221.58 412.9K
13:30 7,221.35 7,221.78 7,221.14 7,221.74 450.6K
13:31 7,221.46 7,221.46 7,218.15 7,219.03 662.8K
13:32 7,219.11 7,220.96 7,218.33 7,220.96 473.4K
13:33 7,220.75 7,224.80 7,220.32 7,224.80 997.2K
13:34 7,224.68 7,227.75 7,223.94 7,227.75 555.8K
13:35 7,228.47 7,228.47 7,224.42 7,224.83 500.5K
13:36 7,224.98 7,227.17 7,224.98 7,225.96 478.3K
13:37 7,225.66 7,228.63 7,225.66 7,227.59 487.7K
13:38 7,227.48 7,227.81 7,225.75 7,226.16 450.9K
13:39 7,226.47 7,226.81 7,225.71 7,226.23 513.5K
13:40 7,226.51 7,227.12 7,225.21 7,225.21 406.5K
13:41 7,224.49 7,225.96 7,223.88 7,225.80 486.9K
13:42 7,225.44 7,225.80 7,223.99 7,224.02 297.0K
13:43 7,224.73 7,225.19 7,224.32 7,224.61 385.9K
13:44 7,224.45 7,225.07 7,224.45 7,224.91 435.3K
13:45 7,224.95 7,225.55 7,224.95 7,225.18 459.8K
13:46 7,224.88 7,224.88 7,223.60 7,224.09 641.5K
13:47 7,223.99 7,224.40 7,222.70 7,223.63 608.2K
13:48 7,223.39 7,223.39 7,220.30 7,220.71 632.0K
13:49 7,220.42 7,223.15 7,220.42 7,223.06 492.4K
13:50 7,222.52 7,222.52 7,219.58 7,221.58 797.6K
13:51 7,221.64 7,223.53 7,221.31 7,223.53 778.5K
13:52 7,224.75 7,224.75 7,223.01 7,223.67 739.0K
13:53 7,222.80 7,222.80 7,219.37 7,220.47 483.7K
13:54 7,220.38 7,221.65 7,219.68 7,219.68 401.8K
13:55 7,219.53 7,220.62 7,219.00 7,219.49 370.9K
13:56 7,219.97 7,220.99 7,219.97 7,220.73 288.1K
13:57 7,220.30 7,220.41 7,218.61 7,218.66 317.0K
13:58 7,218.30 7,219.11 7,217.66 7,219.05 449.9K
13:59 7,219.07 7,219.07 7,218.19 7,218.76 418.2K
14:00 7,218.48 7,219.66 7,217.71 7,218.86 649.9K
14:01 7,218.78 7,220.24 7,218.78 7,219.87 375.0K
14:02 7,220.03 7,222.53 7,220.03 7,222.07 607.1K
14:03 7,221.87 7,221.87 7,220.51 7,221.63 378.7K
14:04 7,221.72 7,222.51 7,221.44 7,221.99 350.1K
14:05 7,222.12 7,222.17 7,221.13 7,221.13 530.3K
14:06 7,221.44 7,221.80 7,220.81 7,220.81 532.3K
14:07 7,220.70 7,221.49 7,220.50 7,221.39 479.6K
14:08 7,221.22 7,221.32 7,220.56 7,220.87 635.7K
14:09 7,221.20 7,222.15 7,221.13 7,221.60 401.5K
14:10 7,221.61 7,221.61 7,218.74 7,218.71 541.1K
14:11 7,218.23 7,218.23 7,216.49 7,216.49 495.4K
14:12 7,216.53 7,217.22 7,214.36 7,215.02 612.2K
14:13 7,215.13 7,216.26 7,214.84 7,216.26 431.4K
14:14 7,216.25 7,216.25 7,214.21 7,214.54 387.4K
14:15 7,214.77 7,214.77 7,212.48 7,213.18 437.9K
14:16 7,212.82 7,212.82 7,209.36 7,211.03 430.1K
14:17 7,210.93 7,211.15 7,210.62 7,210.72 403.2K
14:18 7,209.76 7,209.76 7,205.53 7,206.00 812.2K
14:19 7,206.44 7,206.44 7,204.49 7,206.13 525.6K
14:20 7,205.41 7,207.64 7,205.41 7,206.44 425.3K
14:21 7,207.68 7,207.68 7,206.51 7,207.11 578.9K
14:22 7,207.06 7,207.06 7,205.44 7,205.60 308.2K
14:23 7,205.42 7,209.37 7,205.42 7,208.54 661.2K
14:24 7,208.56 7,208.56 7,205.81 7,205.81 481.4K
14:25 7,206.45 7,210.37 7,206.45 7,210.27 593.3K
14:26 7,210.71 7,212.02 7,210.46 7,210.90 501.7K
14:27 7,210.37 7,210.71 7,208.00 7,208.00 430.7K
14:28 7,207.04 7,208.93 7,206.32 7,208.93 488.4K
14:29 7,207.82 7,208.45 7,206.82 7,206.82 397.9K
14:30 7,206.82 7,207.53 7,206.64 7,207.10 569.0K
14:31 7,206.81 7,206.97 7,205.74 7,206.97 565.6K
14:32 7,207.32 7,211.27 7,207.32 7,211.27 508.6K
14:33 7,211.52 7,212.32 7,210.99 7,211.82 413.1K
14:34 7,212.50 7,212.61 7,211.60 7,212.53 360.1K
14:35 7,212.49 7,213.28 7,212.49 7,213.07 833.0K
14:36 7,214.72 7,215.69 7,214.72 7,215.43 442.5K
14:37 7,215.63 7,218.53 7,215.63 7,217.74 449.8K
14:38 7,217.92 7,218.01 7,216.92 7,217.26 379.3K
14:39 7,217.63 7,218.35 7,217.31 7,217.96 363.5K
14:40 7,218.24 7,218.24 7,217.48 7,217.48 295.5K
14:41 7,217.59 7,217.59 7,216.13 7,216.50 373.8K
14:42 7,216.78 7,217.10 7,215.65 7,215.65 399.0K
14:43 7,215.11 7,215.49 7,212.18 7,212.18 597.4K
14:44 7,211.85 7,214.84 7,211.85 7,213.85 378.8K
14:45 7,213.57 7,214.96 7,213.57 7,213.69 373.7K
14:46 7,213.70 7,214.64 7,213.53 7,213.73 326.4K
14:47 7,212.69 7,213.55 7,212.24 7,212.28 443.0K
14:48 7,212.32 7,212.36 7,211.33 7,211.81 471.5K
14:49 7,211.73 7,214.67 7,211.51 7,214.67 454.8K
14:50 7,214.32 7,217.10 7,214.32 7,216.31 567.6K
14:51 7,216.22 7,217.45 7,215.84 7,217.45 364.2K
14:52 7,217.51 7,217.51 7,216.35 7,217.53 515.4K
14:53 7,217.00 7,218.22 7,216.69 7,218.09 521.6K
14:54 7,218.12 7,218.31 7,217.49 7,218.28 415.7K
14:55 7,218.51 7,219.82 7,217.79 7,219.53 536.9K
14:56 7,219.31 7,219.35 7,215.92 7,215.92 845.1K
14:57 7,215.54 7,217.52 7,215.15 7,215.15 745.4K
14:58 7,214.05 7,217.24 7,214.05 7,216.82 474.4K
14:59 7,216.18 7,217.97 7,216.18 7,217.05 520.1K
15:00 7,217.42 7,219.53 7,216.96 7,218.20 1,224.1K
15:01 7,217.80 7,217.80 7,213.62 7,213.62 815.7K
15:02 7,214.21 7,216.20 7,213.59 7,213.59 563.4K
15:03 7,213.34 7,215.65 7,212.63 7,215.65 546.5K
15:04 7,216.34 7,216.34 7,213.49 7,213.49 587.0K
15:05 7,213.35 7,213.56 7,212.91 7,213.16 435.3K
15:06 7,214.21 7,217.06 7,213.71 7,216.83 1,003.9K
15:07 7,216.66 7,216.66 7,215.07 7,216.08 563.6K
15:08 7,215.69 7,216.12 7,213.47 7,213.77 521.2K
15:09 7,213.15 7,213.47 7,212.72 7,212.75 558.0K
15:10 7,212.69 7,212.86 7,210.04 7,210.62 658.7K
15:11 7,210.74 7,213.47 7,210.74 7,213.49 587.6K
15:12 7,213.54 7,213.68 7,211.79 7,211.98 413.7K
15:13 7,211.85 7,212.90 7,211.13 7,211.19 441.4K
15:14 7,210.67 7,212.00 7,210.17 7,211.42 854.2K
15:15 7,211.31 7,211.52 7,208.10 7,210.84 721.3K
15:16 7,211.17 7,211.98 7,210.69 7,210.66 1,612.2K
15:17 7,210.88 7,211.67 7,210.31 7,211.31 501.3K
15:18 7,211.30 7,212.69 7,210.93 7,212.49 490.9K
15:19 7,212.07 7,212.07 7,210.63 7,210.92 624.1K
15:20 7,209.59 7,210.64 7,208.17 7,210.64 875.5K
15:21 7,210.45 7,211.70 7,210.19 7,210.81 507.6K
15:22 7,211.33 7,213.35 7,211.33 7,212.65 715.4K
15:23 7,212.87 7,213.33 7,210.91 7,210.91 676.2K
15:24 7,210.00 7,210.59 7,209.00 7,209.31 694.5K
15:25 7,209.09 7,209.09 7,207.22 7,207.32 664.5K
15:26 7,207.56 7,207.78 7,207.02 7,207.02 593.9K
15:27 7,206.75 7,207.06 7,203.81 7,205.07 1,064.9K
15:28 7,204.13 7,206.35 7,203.90 7,205.45 592.4K
15:29 7,205.44 7,207.76 7,205.44 7,207.48 759.8K
15:30 7,207.00 7,209.51 7,206.94 7,208.60 770.2K
15:31 7,208.08 7,211.43 7,207.50 7,210.61 963.5K
15:32 7,210.00 7,210.00 7,208.51 7,208.56 595.8K
15:33 7,206.66 7,207.70 7,206.66 7,207.29 592.6K
15:34 7,207.53 7,208.85 7,207.53 7,207.69 593.0K
15:35 7,207.15 7,210.31 7,207.15 7,210.31 726.3K
15:36 7,210.22 7,211.62 7,210.22 7,210.79 809.1K
15:37 7,210.09 7,210.09 7,205.86 7,206.90 1,013.7K
15:38 7,206.46 7,207.97 7,205.18 7,207.97 752.8K
15:39 7,209.00 7,209.44 7,207.20 7,207.31 761.7K
15:40 7,207.45 7,207.45 7,205.97 7,206.20 711.2K
15:41 7,205.20 7,205.76 7,203.33 7,205.76 928.7K
15:42 7,205.16 7,205.16 7,203.17 7,203.17 824.7K
15:43 7,203.29 7,203.29 7,201.63 7,202.26 1,014.0K
15:44 7,201.74 7,202.85 7,200.45 7,202.82 777.5K
15:45 7,202.04 7,206.34 7,202.04 7,205.76 2,032.1K
15:46 7,206.01 7,206.17 7,203.70 7,206.17 1,065.1K
15:47 7,206.91 7,207.75 7,206.83 7,207.81 954.8K
15:48 7,207.99 7,210.80 7,207.89 7,210.00 1,335.7K
15:49 7,209.54 7,211.77 7,209.24 7,211.11 1,214.4K
15:50 7,217.12 7,217.12 7,213.00 7,214.63 2,257.9K
15:51 7,214.22 7,214.96 7,211.24 7,214.96 1,713.2K
15:52 7,215.23 7,215.23 7,209.35 7,212.84 1,456.5K
15:53 7,211.31 7,211.57 7,210.68 7,210.71 1,842.1K
15:54 7,210.41 7,215.15 7,210.41 7,214.43 2,598.9K
15:55 7,215.01 7,215.79 7,211.91 7,214.23 3,501.7K
15:56 7,213.74 7,215.31 7,213.74 7,215.06 2,780.2K
15:57 7,216.51 7,217.07 7,215.47 7,215.81 3,620.2K
15:58 7,215.57 7,216.43 7,214.10 7,215.16 4,024.1K
15:59 7,214.75 7,223.26 7,214.50 7,221.20 54,437.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし