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 7,472.91 7,479.90 7,472.10 7,474.39 11,430.3K
09:31 7,476.35 7,477.42 7,471.05 7,475.48 1,996.0K
09:32 7,472.59 7,474.47 7,457.40 7,457.40 2,846.8K
09:33 7,458.28 7,466.41 7,458.28 7,464.71 2,206.5K
09:34 7,464.69 7,465.19 7,456.34 7,456.34 1,721.3K
09:35 7,456.28 7,457.34 7,454.57 7,456.22 1,765.2K
09:36 7,455.01 7,460.36 7,455.01 7,460.20 1,664.7K
09:37 7,459.62 7,463.11 7,459.62 7,462.41 1,646.5K
09:38 7,462.05 7,463.23 7,458.51 7,458.51 1,471.1K
09:39 7,459.49 7,466.04 7,459.49 7,461.06 1,993.8K
09:40 7,461.91 7,464.87 7,460.57 7,464.21 2,301.6K
09:41 7,463.59 7,472.43 7,463.59 7,472.43 1,465.8K
09:42 7,475.17 7,478.68 7,474.79 7,476.46 1,966.7K
09:43 7,477.41 7,477.72 7,469.00 7,469.00 1,629.7K
09:44 7,469.21 7,473.28 7,469.05 7,471.84 1,505.2K
09:45 7,473.79 7,474.26 7,467.74 7,467.74 1,678.7K
09:46 7,467.51 7,470.23 7,462.91 7,463.01 1,256.6K
09:47 7,461.64 7,462.37 7,457.73 7,458.26 1,460.5K
09:48 7,457.99 7,463.55 7,457.99 7,463.55 1,048.2K
09:49 7,463.92 7,469.48 7,462.77 7,469.48 1,215.1K
09:50 7,469.02 7,473.63 7,469.02 7,472.20 1,332.9K
09:51 7,472.23 7,474.92 7,472.23 7,474.92 1,083.6K
09:52 7,475.46 7,476.05 7,474.26 7,475.40 1,027.0K
09:53 7,476.59 7,478.66 7,474.40 7,476.71 1,122.4K
09:54 7,475.97 7,478.41 7,474.24 7,478.41 1,066.1K
09:55 7,479.95 7,480.20 7,472.58 7,474.24 990.5K
09:56 7,475.04 7,477.71 7,475.04 7,477.71 1,217.9K
09:57 7,477.83 7,479.53 7,473.07 7,473.07 988.2K
09:58 7,473.66 7,473.66 7,471.10 7,472.58 832.2K
09:59 7,471.72 7,472.28 7,469.97 7,470.52 1,075.4K
10:00 7,472.50 7,479.15 7,472.01 7,477.76 1,090.3K
10:01 7,478.36 7,478.36 7,472.30 7,472.89 1,063.9K
10:02 7,474.22 7,478.07 7,473.63 7,477.72 1,000.7K
10:03 7,478.11 7,478.59 7,473.46 7,477.10 1,635.6K
10:04 7,476.18 7,479.69 7,475.37 7,477.53 827.1K
10:05 7,478.69 7,483.42 7,478.69 7,479.80 1,255.4K
10:06 7,478.89 7,482.18 7,478.89 7,482.18 977.5K
10:07 7,481.57 7,481.57 7,478.14 7,479.33 953.4K
10:08 7,479.59 7,484.71 7,479.59 7,484.71 993.9K
10:09 7,485.51 7,492.16 7,485.51 7,491.29 1,208.8K
10:10 7,491.21 7,492.16 7,490.49 7,490.49 1,162.0K
10:11 7,490.10 7,491.64 7,489.70 7,490.60 1,116.2K
10:12 7,490.44 7,495.61 7,489.95 7,495.61 1,126.5K
10:13 7,494.43 7,494.86 7,492.41 7,492.36 832.2K
10:14 7,491.93 7,494.09 7,491.72 7,492.74 904.2K
10:15 7,492.42 7,492.82 7,483.05 7,483.09 926.9K
10:16 7,482.50 7,483.43 7,481.95 7,482.42 779.3K
10:17 7,482.68 7,486.95 7,482.26 7,486.50 1,004.4K
10:18 7,485.99 7,487.16 7,484.58 7,486.34 979.0K
10:19 7,485.25 7,488.62 7,485.25 7,487.63 1,046.8K
10:20 7,487.44 7,490.31 7,486.76 7,488.12 844.2K
10:21 7,489.44 7,489.73 7,487.75 7,488.77 832.1K
10:22 7,488.29 7,492.13 7,488.29 7,491.84 897.5K
10:23 7,490.81 7,490.81 7,488.34 7,489.22 1,202.3K
10:24 7,489.14 7,490.00 7,488.10 7,488.66 864.9K
10:25 7,487.67 7,488.67 7,485.53 7,485.53 1,153.9K
10:26 7,485.53 7,487.15 7,485.53 7,486.81 869.3K
10:27 7,486.57 7,489.47 7,485.93 7,488.18 736.7K
10:28 7,488.75 7,488.75 7,484.68 7,485.76 838.5K
10:29 7,484.94 7,485.03 7,482.74 7,483.86 712.7K
10:30 7,484.11 7,484.63 7,480.29 7,482.39 884.1K
10:31 7,483.02 7,489.27 7,483.02 7,487.39 935.5K
10:32 7,487.02 7,491.72 7,485.90 7,489.29 1,231.3K
10:33 7,489.38 7,490.41 7,488.65 7,489.06 600.5K
10:34 7,488.62 7,490.95 7,488.44 7,490.95 767.4K
10:35 7,490.41 7,490.66 7,487.96 7,488.41 729.6K
10:36 7,488.46 7,492.26 7,488.46 7,490.23 911.0K
10:37 7,488.61 7,488.61 7,485.14 7,486.51 901.1K
10:38 7,486.94 7,487.00 7,485.01 7,486.71 953.3K
10:39 7,485.86 7,488.44 7,485.43 7,488.44 736.6K
10:40 7,488.65 7,490.24 7,487.43 7,487.43 627.9K
10:41 7,487.77 7,489.85 7,487.20 7,489.79 841.7K
10:42 7,489.27 7,489.27 7,486.74 7,488.50 776.0K
10:43 7,488.42 7,488.54 7,487.30 7,487.30 561.5K
10:44 7,487.16 7,489.06 7,485.70 7,485.81 659.0K
10:45 7,485.35 7,485.58 7,482.56 7,483.43 646.7K
10:46 7,482.98 7,484.38 7,482.02 7,483.66 657.0K
10:47 7,483.86 7,484.42 7,482.65 7,484.20 590.3K
10:48 7,484.43 7,487.61 7,484.43 7,487.34 1,106.2K
10:49 7,487.66 7,487.66 7,482.34 7,482.62 761.4K
10:50 7,482.68 7,482.68 7,480.99 7,481.98 741.4K
10:51 7,482.03 7,483.12 7,480.55 7,480.55 673.7K
10:52 7,480.28 7,482.62 7,480.28 7,481.92 789.0K
10:53 7,482.53 7,483.39 7,482.06 7,482.06 776.6K
10:54 7,481.67 7,482.12 7,476.28 7,476.73 834.8K
10:55 7,476.60 7,477.84 7,476.30 7,477.84 646.9K
10:56 7,477.06 7,477.06 7,475.75 7,476.36 683.1K
10:57 7,475.94 7,476.79 7,474.61 7,475.89 897.5K
10:58 7,476.01 7,478.08 7,475.58 7,477.67 702.4K
10:59 7,477.92 7,477.92 7,476.34 7,476.59 738.3K
11:00 7,478.04 7,479.19 7,475.26 7,475.90 929.7K
11:01 7,476.23 7,477.82 7,475.87 7,477.19 567.9K
11:02 7,477.56 7,479.27 7,476.86 7,479.27 569.0K
11:03 7,479.42 7,479.75 7,478.68 7,479.15 1,115.1K
11:04 7,478.75 7,479.63 7,477.99 7,478.36 701.2K
11:05 7,478.51 7,481.25 7,478.51 7,481.32 963.8K
11:06 7,482.03 7,483.06 7,481.28 7,482.69 773.5K
11:07 7,481.81 7,482.83 7,481.15 7,482.83 582.4K
11:08 7,483.24 7,484.45 7,482.86 7,484.24 624.9K
11:09 7,483.66 7,484.63 7,483.66 7,484.63 771.2K
11:10 7,484.66 7,484.66 7,483.60 7,483.60 642.9K
11:11 7,483.60 7,484.32 7,482.10 7,484.32 630.7K
11:12 7,484.43 7,484.43 7,482.21 7,482.92 637.8K
11:13 7,484.21 7,485.11 7,481.68 7,481.68 838.4K
11:14 7,481.90 7,482.02 7,478.96 7,478.96 643.5K
11:15 7,478.81 7,479.28 7,476.37 7,476.37 809.8K
11:16 7,476.46 7,477.18 7,475.16 7,477.18 706.5K
11:17 7,476.46 7,476.58 7,475.54 7,476.58 643.4K
11:18 7,476.81 7,477.96 7,475.59 7,475.59 577.6K
11:19 7,474.89 7,475.07 7,472.27 7,472.47 788.7K
11:20 7,473.07 7,476.75 7,473.07 7,474.59 704.1K
11:21 7,474.49 7,475.61 7,473.92 7,473.92 524.6K
11:22 7,472.82 7,476.29 7,471.45 7,475.80 765.7K
11:23 7,476.23 7,476.23 7,473.14 7,473.22 516.8K
11:24 7,473.39 7,476.81 7,473.29 7,476.81 558.9K
11:25 7,476.93 7,477.15 7,475.82 7,476.73 439.9K
11:26 7,476.94 7,478.23 7,476.45 7,478.23 540.9K
11:27 7,478.09 7,478.90 7,476.67 7,477.57 712.6K
11:28 7,477.73 7,478.65 7,477.73 7,477.67 497.6K
11:29 7,477.89 7,480.18 7,477.73 7,480.18 665.4K
11:30 7,479.86 7,481.95 7,479.28 7,481.95 841.2K
11:31 7,481.50 7,481.50 7,479.91 7,480.84 586.3K
11:32 7,481.04 7,481.55 7,480.21 7,481.55 566.2K
11:33 7,481.34 7,481.34 7,479.84 7,480.54 494.6K
11:34 7,482.45 7,483.84 7,482.45 7,483.38 890.2K
11:35 7,483.40 7,487.54 7,483.40 7,487.49 701.4K
11:36 7,487.74 7,488.50 7,487.20 7,487.26 664.7K
11:37 7,486.78 7,486.78 7,485.57 7,485.83 671.6K
11:38 7,485.46 7,486.68 7,485.46 7,486.68 561.9K
11:39 7,487.05 7,487.90 7,486.75 7,487.15 631.4K
11:40 7,486.78 7,486.78 7,484.74 7,485.60 598.0K
11:41 7,485.88 7,487.99 7,485.88 7,487.67 543.2K
11:42 7,488.20 7,488.20 7,486.85 7,487.12 942.7K
11:43 7,487.81 7,488.00 7,486.94 7,487.81 512.7K
11:44 7,488.24 7,489.28 7,485.80 7,489.28 591.8K
11:45 7,489.85 7,491.79 7,489.85 7,490.76 589.4K
11:46 7,490.78 7,490.78 7,488.71 7,489.80 612.2K
11:47 7,489.43 7,490.33 7,488.92 7,489.15 464.8K
11:48 7,489.30 7,489.48 7,487.17 7,487.51 643.4K
11:49 7,487.39 7,488.39 7,486.90 7,487.03 470.2K
11:50 7,487.14 7,492.27 7,487.14 7,492.27 839.1K
11:51 7,492.44 7,493.47 7,491.40 7,491.40 688.5K
11:52 7,491.39 7,493.62 7,490.40 7,490.40 685.5K
11:53 7,490.50 7,492.63 7,489.98 7,492.18 653.2K
11:54 7,492.82 7,493.31 7,492.35 7,493.19 492.5K
11:55 7,493.08 7,493.42 7,492.14 7,492.06 647.4K
11:56 7,492.09 7,492.57 7,490.52 7,490.52 531.7K
11:57 7,490.22 7,490.22 7,488.35 7,489.47 640.6K
11:58 7,489.86 7,490.28 7,489.50 7,490.22 461.0K
11:59 7,490.42 7,490.65 7,489.83 7,490.34 710.0K
12:00 7,490.50 7,490.88 7,488.26 7,488.26 574.4K
12:01 7,487.20 7,487.98 7,485.13 7,487.98 648.2K
12:02 7,487.91 7,489.98 7,487.91 7,489.98 561.2K
12:03 7,490.06 7,491.49 7,489.16 7,489.21 483.6K
12:04 7,487.66 7,488.81 7,487.40 7,487.99 535.1K
12:05 7,487.77 7,488.29 7,487.23 7,488.25 449.6K
12:06 7,488.46 7,489.36 7,485.80 7,485.80 815.3K
12:07 7,485.68 7,486.64 7,485.22 7,485.80 609.7K
12:08 7,485.84 7,485.84 7,481.72 7,481.71 551.1K
12:09 7,481.16 7,481.88 7,480.85 7,481.71 627.7K
12:10 7,481.74 7,482.12 7,481.13 7,481.32 513.5K
12:11 7,481.70 7,482.27 7,481.70 7,481.91 437.8K
12:12 7,482.22 7,484.18 7,481.69 7,484.18 417.7K
12:13 7,483.88 7,485.89 7,483.88 7,485.89 588.9K
12:14 7,486.20 7,489.02 7,486.20 7,488.54 738.7K
12:15 7,488.92 7,489.31 7,486.50 7,486.90 502.8K
12:16 7,487.39 7,488.52 7,487.39 7,487.43 497.0K
12:17 7,487.90 7,488.97 7,487.30 7,488.97 540.0K
12:18 7,489.17 7,489.17 7,486.88 7,487.56 520.1K
12:19 7,487.68 7,490.13 7,487.31 7,489.67 395.1K
12:20 7,489.78 7,489.78 7,488.69 7,489.50 515.1K
12:21 7,489.67 7,489.93 7,488.69 7,488.69 431.8K
12:22 7,488.52 7,489.37 7,488.52 7,488.94 381.1K
12:23 7,489.13 7,489.15 7,487.84 7,487.84 548.0K
12:24 7,488.08 7,488.98 7,487.43 7,488.45 498.4K
12:25 7,488.37 7,488.49 7,486.54 7,486.92 512.2K
12:26 7,487.77 7,487.87 7,485.88 7,486.10 535.4K
12:27 7,486.38 7,487.01 7,486.21 7,486.21 318.6K
12:28 7,486.20 7,486.46 7,485.14 7,485.62 564.4K
12:29 7,485.56 7,486.26 7,485.39 7,485.51 461.9K
12:30 7,486.02 7,486.23 7,485.49 7,486.13 419.2K
12:31 7,486.05 7,487.93 7,486.05 7,487.72 415.2K
12:32 7,487.53 7,488.95 7,487.53 7,488.95 334.2K
12:33 7,489.03 7,490.32 7,488.76 7,488.94 407.4K
12:34 7,489.53 7,491.15 7,488.94 7,491.15 419.2K
12:35 7,492.38 7,492.90 7,491.79 7,492.38 562.9K
12:36 7,492.76 7,494.96 7,492.55 7,494.81 491.6K
12:37 7,494.82 7,497.40 7,494.82 7,497.40 1,094.8K
12:38 7,497.52 7,497.74 7,495.94 7,497.67 585.3K
12:39 7,497.31 7,497.31 7,496.47 7,496.83 532.5K
12:40 7,496.84 7,498.25 7,496.84 7,497.19 471.3K
12:41 7,496.58 7,496.58 7,494.86 7,494.86 632.3K
12:42 7,494.79 7,496.27 7,494.69 7,495.44 551.7K
12:43 7,495.14 7,495.14 7,493.43 7,493.94 386.9K
12:44 7,493.69 7,496.83 7,493.69 7,496.69 358.5K
12:45 7,496.98 7,497.65 7,495.03 7,497.65 521.0K
12:46 7,497.61 7,498.66 7,497.50 7,498.57 719.7K
12:47 7,498.42 7,499.18 7,498.33 7,498.93 355.1K
12:48 7,498.80 7,500.36 7,498.80 7,500.30 495.4K
12:49 7,500.31 7,500.89 7,498.69 7,498.69 471.9K
12:50 7,498.71 7,499.17 7,498.00 7,498.99 616.3K
12:51 7,499.77 7,504.79 7,499.77 7,504.14 819.4K
12:52 7,504.95 7,506.26 7,504.21 7,505.60 867.9K
12:53 7,505.48 7,505.64 7,504.83 7,505.09 373.4K
12:54 7,505.62 7,505.91 7,505.22 7,505.26 622.0K
12:55 7,505.10 7,505.10 7,502.83 7,502.86 821.0K
12:56 7,502.67 7,503.14 7,501.14 7,501.32 706.7K
12:57 7,501.02 7,501.96 7,500.45 7,501.75 397.1K
12:58 7,501.89 7,501.89 7,500.46 7,500.53 387.8K
12:59 7,500.57 7,501.56 7,500.54 7,500.96 905.1K
13:00 7,501.70 7,502.48 7,499.89 7,499.89 550.9K
13:01 7,499.60 7,502.05 7,499.60 7,501.72 539.6K
13:02 7,501.70 7,503.31 7,501.70 7,502.46 974.7K
13:03 7,502.54 7,502.66 7,500.76 7,501.00 468.4K
13:04 7,501.53 7,502.38 7,501.25 7,501.25 489.1K
13:05 7,501.03 7,503.75 7,501.03 7,503.34 425.3K
13:06 7,503.18 7,505.88 7,503.18 7,505.39 961.9K
13:07 7,505.51 7,505.97 7,503.74 7,503.85 512.4K
13:08 7,504.13 7,504.39 7,502.96 7,503.64 527.0K
13:09 7,503.42 7,505.62 7,503.42 7,505.13 496.0K
13:10 7,504.62 7,505.93 7,504.62 7,505.27 655.9K
13:11 7,505.90 7,505.90 7,503.80 7,504.78 1,080.3K
13:12 7,504.66 7,504.88 7,503.82 7,504.88 1,239.2K
13:13 7,505.62 7,507.40 7,505.62 7,507.15 741.4K
13:14 7,507.08 7,508.39 7,507.08 7,507.53 524.2K
13:15 7,507.46 7,507.46 7,506.12 7,506.95 598.0K
13:16 7,507.08 7,507.08 7,504.83 7,504.87 869.9K
13:17 7,504.06 7,504.52 7,500.54 7,500.54 595.7K
13:18 7,500.70 7,501.92 7,500.70 7,500.93 512.4K
13:19 7,501.05 7,501.86 7,500.31 7,501.86 546.6K
13:20 7,501.92 7,502.07 7,500.52 7,501.50 860.0K
13:21 7,502.11 7,502.34 7,501.38 7,502.28 551.3K
13:22 7,502.78 7,502.78 7,501.85 7,502.05 690.8K
13:23 7,502.24 7,503.39 7,501.71 7,503.39 521.6K
13:24 7,503.29 7,505.40 7,502.83 7,505.40 707.3K
13:25 7,507.26 7,508.58 7,506.94 7,508.58 897.0K
13:26 7,508.78 7,512.31 7,508.78 7,511.44 875.9K
13:27 7,510.46 7,510.96 7,509.22 7,509.49 666.5K
13:28 7,509.51 7,509.99 7,508.66 7,508.66 459.1K
13:29 7,508.26 7,509.05 7,507.50 7,508.47 581.5K
13:30 7,508.01 7,508.46 7,506.79 7,507.26 652.6K
13:31 7,507.26 7,508.13 7,506.70 7,508.13 519.4K
13:32 7,508.43 7,509.42 7,507.28 7,509.42 715.7K
13:33 7,509.29 7,510.08 7,508.47 7,508.58 726.2K
13:34 7,508.19 7,508.92 7,507.72 7,508.72 497.3K
13:35 7,508.28 7,508.71 7,507.02 7,507.02 403.2K
13:36 7,507.19 7,508.16 7,506.31 7,506.40 648.1K
13:37 7,506.84 7,510.06 7,506.84 7,510.03 378.3K
13:38 7,510.36 7,511.09 7,510.30 7,510.30 435.5K
13:39 7,510.31 7,511.36 7,510.15 7,511.36 408.2K
13:40 7,511.34 7,512.17 7,510.91 7,511.69 645.7K
13:41 7,511.47 7,512.18 7,510.74 7,510.83 580.7K
13:42 7,510.96 7,510.96 7,508.09 7,509.00 697.4K
13:43 7,509.46 7,511.71 7,509.42 7,510.36 724.4K
13:44 7,511.00 7,511.82 7,510.27 7,510.27 588.2K
13:45 7,510.90 7,510.97 7,509.89 7,510.49 459.1K
13:46 7,510.22 7,510.22 7,509.57 7,509.64 488.6K
13:47 7,509.88 7,511.07 7,509.81 7,509.88 472.8K
13:48 7,510.01 7,510.40 7,509.91 7,509.91 508.9K
13:49 7,509.54 7,509.54 7,506.92 7,506.92 545.2K
13:50 7,507.16 7,508.74 7,507.16 7,508.74 456.0K
13:51 7,508.73 7,508.98 7,506.89 7,507.54 402.3K
13:52 7,507.57 7,508.32 7,507.40 7,507.92 518.9K
13:53 7,508.83 7,508.83 7,507.76 7,507.76 446.6K
13:54 7,507.53 7,507.88 7,507.12 7,507.93 633.5K
13:55 7,507.88 7,507.88 7,504.90 7,505.38 451.0K
13:56 7,505.57 7,507.79 7,505.41 7,507.79 371.2K
13:57 7,507.41 7,507.88 7,507.09 7,507.44 340.2K
13:58 7,507.33 7,507.98 7,507.33 7,507.99 524.2K
13:59 7,508.02 7,508.02 7,506.67 7,506.67 457.9K
14:00 7,506.32 7,507.19 7,505.83 7,506.11 596.8K
14:01 7,506.17 7,508.54 7,506.17 7,508.44 445.2K
14:02 7,508.63 7,508.63 7,507.93 7,507.93 627.4K
14:03 7,507.62 7,507.62 7,505.22 7,505.21 439.1K
14:04 7,505.28 7,505.48 7,504.44 7,504.77 366.3K
14:05 7,504.72 7,505.90 7,504.34 7,505.90 433.3K
14:06 7,505.98 7,507.39 7,505.24 7,505.24 741.6K
14:07 7,505.49 7,505.71 7,505.27 7,505.52 486.8K
14:08 7,505.07 7,506.28 7,505.03 7,506.15 498.4K
14:09 7,505.56 7,505.72 7,504.95 7,505.69 454.7K
14:10 7,505.85 7,507.28 7,505.85 7,506.81 599.0K
14:11 7,506.64 7,506.64 7,504.78 7,505.53 630.5K
14:12 7,505.37 7,505.37 7,504.29 7,504.29 441.0K
14:13 7,504.28 7,504.28 7,502.50 7,502.50 620.5K
14:14 7,502.65 7,503.02 7,502.52 7,503.00 450.7K
14:15 7,503.10 7,504.31 7,503.01 7,504.27 472.7K
14:16 7,504.26 7,504.26 7,501.57 7,501.57 532.3K
14:17 7,501.36 7,502.55 7,501.36 7,502.59 568.2K
14:18 7,502.62 7,503.47 7,502.62 7,503.08 512.4K
14:19 7,502.99 7,502.99 7,502.52 7,502.85 690.2K
14:20 7,502.60 7,504.35 7,502.60 7,503.39 484.9K
14:21 7,503.23 7,503.86 7,503.23 7,503.42 555.3K
14:22 7,503.55 7,504.27 7,503.55 7,504.05 581.4K
14:23 7,503.78 7,504.32 7,503.43 7,503.43 488.7K
14:24 7,503.47 7,503.47 7,502.53 7,503.20 630.3K
14:25 7,503.73 7,505.05 7,503.59 7,504.46 566.4K
14:26 7,505.14 7,505.85 7,504.26 7,505.73 546.4K
14:27 7,505.94 7,506.84 7,505.94 7,505.93 576.8K
14:28 7,506.03 7,506.56 7,504.80 7,504.80 825.1K
14:29 7,504.28 7,504.71 7,503.13 7,503.45 514.9K
14:30 7,502.93 7,505.31 7,502.93 7,505.31 632.0K
14:31 7,505.06 7,505.25 7,504.02 7,504.62 950.5K
14:32 7,504.13 7,505.03 7,504.13 7,504.85 493.2K
14:33 7,504.72 7,505.57 7,504.28 7,504.77 501.9K
14:34 7,504.54 7,505.46 7,503.93 7,505.36 646.5K
14:35 7,504.59 7,506.00 7,504.59 7,505.46 562.2K
14:36 7,505.42 7,506.25 7,504.99 7,506.02 517.7K
14:37 7,505.89 7,505.89 7,504.38 7,504.53 475.7K
14:38 7,504.39 7,504.60 7,502.26 7,502.26 645.6K
14:39 7,502.42 7,502.42 7,500.59 7,500.66 680.5K
14:40 7,500.51 7,500.51 7,499.19 7,499.72 440.6K
14:41 7,499.98 7,500.36 7,499.39 7,499.51 473.9K
14:42 7,499.48 7,499.48 7,497.50 7,498.66 738.3K
14:43 7,498.72 7,500.70 7,498.72 7,500.70 464.4K
14:44 7,501.52 7,501.52 7,500.13 7,501.37 431.8K
14:45 7,500.99 7,504.40 7,500.79 7,504.08 662.6K
14:46 7,503.94 7,505.91 7,503.94 7,505.91 507.4K
14:47 7,505.86 7,506.66 7,505.83 7,506.25 460.5K
14:48 7,506.53 7,507.37 7,506.40 7,507.37 582.5K
14:49 7,507.22 7,507.64 7,506.52 7,506.52 588.8K
14:50 7,506.22 7,506.48 7,505.35 7,505.73 427.4K
14:51 7,505.70 7,506.35 7,504.89 7,504.89 412.7K
14:52 7,504.13 7,504.13 7,502.90 7,503.15 395.6K
14:53 7,503.30 7,504.79 7,503.21 7,504.73 406.4K
14:54 7,504.73 7,505.96 7,504.73 7,505.48 490.5K
14:55 7,505.52 7,506.90 7,505.52 7,506.43 636.9K
14:56 7,506.29 7,507.92 7,505.85 7,507.92 467.1K
14:57 7,508.37 7,510.69 7,508.37 7,510.48 797.4K
14:58 7,510.73 7,510.85 7,509.42 7,509.66 578.0K
14:59 7,509.35 7,509.56 7,508.98 7,509.23 580.6K
15:00 7,509.02 7,510.05 7,508.26 7,510.05 716.7K
15:01 7,509.75 7,510.35 7,509.26 7,509.38 622.0K
15:02 7,509.85 7,509.85 7,507.70 7,507.82 602.6K
15:03 7,508.08 7,508.90 7,508.00 7,508.25 552.8K
15:04 7,508.47 7,508.91 7,507.86 7,507.90 506.5K
15:05 7,507.84 7,508.00 7,506.76 7,507.14 592.4K
15:06 7,507.20 7,507.40 7,506.56 7,506.87 494.1K
15:07 7,506.93 7,507.34 7,506.32 7,506.89 652.9K
15:08 7,507.17 7,507.25 7,506.51 7,507.25 595.8K
15:09 7,507.19 7,507.19 7,506.51 7,506.53 524.7K
15:10 7,506.62 7,507.41 7,506.53 7,507.23 586.6K
15:11 7,507.47 7,507.70 7,507.31 7,507.60 1,040.1K
15:12 7,508.09 7,508.09 7,506.45 7,506.45 563.2K
15:13 7,506.38 7,506.97 7,505.76 7,506.12 804.7K
15:14 7,505.65 7,505.82 7,504.58 7,505.23 626.7K
15:15 7,505.25 7,506.17 7,504.69 7,506.17 577.5K
15:16 7,506.02 7,506.53 7,505.43 7,505.43 501.4K
15:17 7,506.78 7,506.85 7,505.74 7,506.20 503.5K
15:18 7,506.28 7,507.13 7,505.90 7,506.96 504.3K
15:19 7,506.66 7,506.66 7,505.38 7,506.06 744.5K
15:20 7,506.22 7,506.44 7,504.25 7,504.35 662.9K
15:21 7,504.25 7,505.08 7,503.43 7,505.03 509.4K
15:22 7,505.16 7,505.87 7,504.52 7,505.87 545.6K
15:23 7,505.84 7,505.84 7,504.53 7,504.68 643.1K
15:24 7,505.28 7,505.80 7,505.28 7,505.52 710.6K
15:25 7,505.10 7,505.10 7,503.60 7,504.98 688.3K
15:26 7,504.78 7,506.45 7,504.78 7,506.30 777.2K
15:27 7,505.94 7,507.33 7,505.94 7,506.53 767.6K
15:28 7,507.21 7,507.76 7,505.98 7,505.98 755.0K
15:29 7,505.39 7,505.39 7,504.24 7,505.23 669.9K
15:30 7,504.97 7,506.40 7,504.97 7,505.96 913.9K
15:31 7,505.62 7,505.62 7,503.38 7,503.46 813.7K
15:32 7,503.57 7,504.07 7,503.19 7,504.13 901.4K
15:33 7,503.84 7,503.84 7,502.55 7,503.45 820.7K
15:34 7,503.34 7,504.13 7,502.74 7,503.89 672.7K
15:35 7,503.78 7,506.26 7,503.78 7,506.18 733.3K
15:36 7,505.61 7,506.98 7,505.46 7,506.98 900.6K
15:37 7,506.90 7,507.66 7,505.98 7,506.01 928.3K
15:38 7,505.66 7,506.15 7,504.58 7,506.18 881.1K
15:39 7,505.70 7,505.70 7,502.77 7,502.87 805.1K
15:40 7,502.84 7,502.84 7,499.93 7,501.03 1,072.4K
15:41 7,500.13 7,500.67 7,498.04 7,498.04 1,232.4K
15:42 7,498.76 7,499.41 7,496.69 7,497.47 1,024.6K
15:43 7,497.27 7,499.38 7,497.14 7,498.03 801.1K
15:44 7,498.03 7,498.03 7,496.04 7,496.66 880.7K
15:45 7,496.11 7,496.48 7,495.58 7,495.57 1,179.3K
15:46 7,495.09 7,495.09 7,492.72 7,493.41 1,303.0K
15:47 7,493.14 7,493.88 7,492.69 7,493.88 975.1K
15:48 7,493.82 7,495.07 7,493.82 7,495.07 1,239.8K
15:49 7,495.35 7,496.82 7,494.97 7,496.82 1,165.8K
15:50 7,501.93 7,501.93 7,497.85 7,498.41 2,443.6K
15:51 7,498.69 7,499.72 7,497.49 7,497.53 1,986.9K
15:52 7,497.50 7,498.06 7,497.22 7,497.59 1,627.6K
15:53 7,497.41 7,497.41 7,491.62 7,491.62 2,418.3K
15:54 7,489.88 7,490.54 7,487.60 7,487.60 3,158.0K
15:55 7,496.03 7,496.46 7,493.37 7,493.37 4,226.2K
15:56 7,492.64 7,493.13 7,491.49 7,492.06 3,479.0K
15:57 7,492.31 7,492.82 7,491.84 7,491.85 4,138.3K
15:58 7,492.42 7,492.76 7,491.53 7,492.76 4,997.6K
15:59 7,490.12 7,492.35 7,488.02 7,489.60 58,215.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし