DJ Specialty Chemicals (DJUSCX)

DJUSCX
🏛️ アメリカ →
1,063.58
最終更新: 2025-09-26
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 1,075.43 1,079.91 1,075.43 1,079.91 637.0K
09:31 1,080.09 1,080.65 1,079.70 1,079.83 72.4K
09:32 1,079.99 1,080.25 1,077.94 1,077.94 52.3K
09:33 1,077.42 1,077.42 1,075.07 1,075.52 78.1K
09:34 1,075.69 1,076.13 1,075.26 1,075.72 77.8K
09:35 1,075.78 1,075.96 1,075.53 1,075.96 62.0K
09:36 1,075.97 1,076.75 1,075.54 1,076.61 74.8K
09:37 1,076.61 1,077.24 1,076.28 1,077.24 38.6K
09:38 1,077.45 1,077.45 1,076.73 1,077.10 50.4K
09:39 1,076.95 1,076.95 1,075.76 1,075.91 86.8K
09:40 1,075.71 1,076.14 1,075.69 1,076.14 74.2K
09:41 1,076.10 1,076.10 1,073.68 1,073.79 85.6K
09:42 1,073.71 1,073.71 1,071.88 1,072.31 86.0K
09:43 1,072.47 1,074.90 1,071.91 1,074.90 125.5K
09:44 1,074.91 1,074.91 1,074.06 1,074.06 38.2K
09:45 1,073.24 1,073.65 1,072.27 1,073.65 88.2K
09:46 1,073.75 1,074.36 1,073.58 1,073.86 52.2K
09:47 1,073.79 1,073.89 1,073.09 1,073.66 53.5K
09:48 1,074.00 1,074.05 1,073.47 1,073.47 50.8K
09:49 1,073.44 1,073.88 1,073.09 1,073.09 85.3K
09:50 1,073.13 1,073.83 1,073.06 1,073.83 54.4K
09:51 1,073.78 1,074.29 1,073.76 1,074.05 92.3K
09:52 1,073.80 1,074.04 1,073.39 1,073.97 53.9K
09:53 1,073.85 1,073.94 1,073.73 1,073.76 75.7K
09:54 1,073.77 1,073.93 1,073.46 1,073.46 38.2K
09:55 1,073.50 1,073.50 1,072.77 1,073.24 53.3K
09:56 1,073.15 1,073.43 1,073.10 1,073.43 25.1K
09:57 1,073.42 1,073.67 1,073.31 1,073.31 78.5K
09:58 1,073.31 1,073.79 1,072.94 1,073.79 46.3K
09:59 1,073.79 1,073.96 1,073.56 1,073.96 54.0K
10:00 1,073.94 1,075.09 1,073.94 1,075.08 110.2K
10:01 1,075.08 1,075.54 1,075.08 1,075.54 67.5K
10:02 1,075.73 1,076.13 1,075.57 1,075.78 179.6K
10:03 1,075.55 1,076.25 1,075.55 1,075.96 305.4K
10:04 1,076.02 1,076.76 1,076.02 1,076.76 62.6K
10:05 1,076.75 1,076.97 1,076.75 1,076.89 86.3K
10:06 1,076.92 1,077.22 1,076.92 1,076.95 60.3K
10:07 1,076.92 1,076.92 1,075.98 1,076.02 80.1K
10:08 1,076.07 1,076.64 1,075.88 1,076.64 71.4K
10:09 1,076.69 1,077.15 1,076.69 1,076.93 67.3K
10:10 1,076.89 1,076.93 1,076.51 1,076.83 59.2K
10:11 1,076.87 1,076.88 1,076.65 1,076.88 50.6K
10:12 1,076.77 1,076.87 1,076.69 1,076.72 76.6K
10:13 1,076.85 1,077.25 1,076.85 1,077.06 81.4K
10:14 1,077.08 1,077.14 1,076.71 1,076.82 46.9K
10:15 1,076.68 1,076.88 1,076.64 1,076.83 57.9K
10:16 1,076.84 1,076.85 1,076.70 1,076.80 55.9K
10:17 1,076.83 1,076.83 1,076.51 1,076.78 138.2K
10:18 1,076.79 1,077.08 1,076.73 1,077.08 67.2K
10:19 1,077.23 1,077.45 1,077.13 1,077.45 39.7K
10:20 1,077.45 1,077.45 1,076.96 1,076.96 63.8K
10:21 1,077.00 1,077.07 1,076.86 1,076.90 67.9K
10:22 1,076.88 1,077.86 1,076.88 1,077.86 89.9K
10:23 1,077.88 1,078.09 1,077.71 1,077.96 68.8K
10:24 1,078.01 1,078.18 1,077.82 1,077.86 63.4K
10:25 1,078.01 1,079.04 1,078.01 1,078.93 73.3K
10:26 1,078.89 1,079.29 1,078.89 1,079.19 197.8K
10:27 1,079.23 1,079.80 1,079.23 1,079.61 88.5K
10:28 1,079.63 1,079.71 1,079.55 1,079.69 37.0K
10:29 1,079.73 1,080.09 1,079.71 1,079.85 52.7K
10:30 1,079.82 1,080.01 1,079.75 1,079.78 57.1K
10:31 1,079.79 1,080.16 1,079.79 1,080.00 47.7K
10:32 1,080.01 1,080.16 1,079.65 1,079.65 81.1K
10:33 1,079.67 1,079.67 1,079.52 1,079.52 57.7K
10:34 1,079.49 1,079.52 1,079.42 1,079.46 42.8K
10:35 1,079.46 1,079.69 1,079.09 1,079.39 107.3K
10:36 1,079.69 1,079.79 1,079.67 1,079.70 48.3K
10:37 1,079.75 1,079.78 1,079.13 1,079.58 60.3K
10:38 1,079.53 1,079.53 1,079.03 1,079.03 48.0K
10:39 1,078.98 1,079.02 1,078.21 1,078.21 97.0K
10:40 1,078.19 1,078.19 1,077.98 1,078.02 63.7K
10:41 1,077.95 1,077.95 1,077.75 1,077.85 72.2K
10:42 1,077.79 1,077.96 1,077.58 1,077.71 458.9K
10:43 1,077.71 1,077.71 1,077.33 1,077.63 100.1K
10:44 1,077.61 1,077.62 1,077.38 1,077.38 46.6K
10:45 1,077.38 1,077.61 1,077.20 1,077.61 51.0K
10:46 1,077.58 1,077.60 1,077.37 1,077.44 59.3K
10:47 1,077.41 1,077.43 1,077.06 1,077.06 63.5K
10:48 1,077.05 1,077.45 1,076.84 1,077.45 79.8K
10:49 1,077.45 1,077.49 1,077.31 1,077.33 28.0K
10:50 1,077.19 1,077.19 1,076.57 1,076.57 90.2K
10:51 1,076.63 1,076.64 1,076.27 1,076.27 61.0K
10:52 1,076.24 1,076.24 1,075.73 1,075.73 52.2K
10:53 1,075.73 1,075.77 1,075.42 1,075.64 71.6K
10:54 1,075.64 1,075.67 1,075.38 1,075.38 52.7K
10:55 1,075.37 1,075.38 1,075.05 1,075.05 69.8K
10:56 1,075.19 1,075.19 1,074.77 1,074.77 56.9K
10:57 1,074.73 1,074.73 1,074.59 1,074.63 40.2K
10:58 1,074.70 1,075.30 1,074.70 1,075.30 90.7K
10:59 1,075.29 1,075.35 1,075.18 1,075.19 72.7K
11:00 1,075.14 1,075.50 1,075.14 1,075.45 60.2K
11:01 1,075.76 1,076.25 1,075.76 1,076.25 62.8K
11:02 1,076.19 1,076.19 1,075.71 1,075.71 55.7K
11:03 1,075.68 1,075.72 1,075.34 1,075.49 57.5K
11:04 1,075.57 1,075.66 1,075.43 1,075.43 61.7K
11:05 1,075.43 1,075.73 1,075.27 1,075.73 63.8K
11:06 1,075.58 1,076.02 1,075.58 1,075.95 91.4K
11:07 1,075.77 1,075.77 1,074.31 1,074.60 190.8K
11:08 1,074.64 1,074.67 1,074.49 1,074.52 65.9K
11:09 1,074.55 1,074.67 1,074.33 1,074.33 62.9K
11:10 1,074.33 1,074.33 1,073.26 1,073.26 73.4K
11:11 1,073.26 1,073.26 1,072.83 1,073.09 56.4K
11:12 1,073.09 1,073.55 1,073.03 1,073.41 77.9K
11:13 1,073.55 1,073.85 1,073.54 1,073.84 51.7K
11:14 1,073.79 1,074.51 1,073.78 1,074.51 63.9K
11:15 1,074.50 1,075.00 1,074.47 1,075.00 53.1K
11:16 1,075.01 1,075.90 1,075.01 1,075.90 65.1K
11:17 1,075.83 1,075.90 1,075.68 1,075.68 39.3K
11:18 1,075.78 1,075.83 1,075.45 1,075.83 133.7K
11:19 1,075.83 1,075.91 1,075.70 1,075.88 43.9K
11:20 1,075.95 1,076.45 1,075.95 1,076.42 73.6K
11:21 1,076.47 1,076.48 1,076.27 1,076.45 35.3K
11:22 1,076.43 1,076.46 1,075.67 1,075.67 81.5K
11:23 1,075.64 1,075.64 1,075.36 1,075.64 60.0K
11:24 1,075.64 1,076.01 1,075.64 1,075.96 54.7K
11:25 1,075.97 1,075.97 1,075.66 1,075.87 49.0K
11:26 1,075.86 1,076.23 1,075.86 1,076.23 51.9K
11:27 1,076.21 1,076.46 1,076.21 1,076.42 55.4K
11:28 1,076.36 1,076.60 1,076.34 1,076.58 51.7K
11:29 1,076.56 1,076.63 1,076.50 1,076.50 47.7K
11:30 1,076.56 1,077.19 1,076.50 1,077.10 105.6K
11:31 1,077.11 1,077.47 1,077.11 1,077.44 58.5K
11:32 1,077.46 1,077.58 1,077.37 1,077.42 51.3K
11:33 1,077.49 1,077.49 1,077.34 1,077.40 46.9K
11:34 1,077.41 1,077.41 1,077.22 1,077.32 44.7K
11:35 1,077.35 1,077.42 1,077.26 1,077.36 44.5K
11:36 1,077.35 1,077.97 1,077.24 1,077.97 72.7K
11:37 1,077.99 1,078.12 1,077.99 1,078.06 45.5K
11:38 1,078.02 1,078.05 1,078.00 1,078.03 31.5K
11:39 1,077.97 1,078.01 1,077.67 1,077.76 43.9K
11:40 1,077.75 1,077.80 1,077.71 1,077.78 32.3K
11:41 1,077.77 1,077.81 1,077.73 1,077.76 31.9K
11:42 1,077.76 1,077.83 1,077.71 1,077.71 75.3K
11:43 1,077.75 1,077.78 1,077.59 1,077.65 45.2K
11:44 1,077.63 1,077.75 1,077.63 1,077.74 78.1K
11:45 1,077.78 1,077.78 1,077.41 1,077.41 36.3K
11:46 1,077.33 1,077.33 1,077.14 1,077.26 58.3K
11:47 1,077.31 1,077.52 1,077.20 1,077.50 62.9K
11:48 1,077.49 1,077.77 1,077.49 1,077.77 121.8K
11:49 1,077.72 1,077.72 1,077.57 1,077.64 56.9K
11:50 1,077.55 1,077.56 1,077.01 1,077.18 62.3K
11:51 1,077.23 1,077.23 1,077.09 1,077.09 43.6K
11:52 1,077.09 1,077.09 1,076.25 1,076.31 45.1K
11:53 1,076.39 1,076.44 1,076.17 1,076.17 31.1K
11:54 1,076.18 1,076.69 1,076.18 1,076.52 48.2K
11:55 1,076.48 1,076.48 1,075.96 1,075.96 54.7K
11:56 1,075.96 1,075.99 1,075.66 1,075.81 64.6K
11:57 1,076.03 1,076.04 1,075.88 1,075.96 39.3K
11:58 1,075.98 1,076.58 1,075.98 1,076.58 48.9K
11:59 1,076.66 1,077.04 1,076.66 1,076.86 54.8K
12:00 1,076.86 1,076.91 1,076.40 1,076.44 68.3K
12:01 1,076.46 1,076.65 1,076.41 1,076.54 60.2K
12:02 1,076.50 1,076.62 1,076.50 1,076.58 28.8K
12:03 1,076.63 1,076.70 1,076.45 1,076.45 36.3K
12:04 1,076.45 1,076.78 1,076.44 1,076.71 57.7K
12:05 1,076.78 1,077.08 1,076.78 1,077.08 76.6K
12:06 1,077.08 1,077.28 1,077.06 1,077.15 109.1K
12:07 1,077.15 1,077.15 1,076.98 1,077.11 161.7K
12:08 1,077.13 1,077.13 1,077.04 1,077.10 48.1K
12:09 1,077.10 1,077.13 1,077.04 1,077.04 50.6K
12:10 1,077.06 1,077.06 1,076.97 1,077.01 53.3K
12:11 1,076.99 1,076.99 1,076.82 1,076.90 41.3K
12:12 1,076.95 1,077.07 1,076.94 1,076.99 40.3K
12:13 1,076.95 1,077.29 1,076.95 1,077.29 58.8K
12:14 1,077.30 1,077.77 1,077.30 1,077.77 103.0K
12:15 1,077.86 1,077.90 1,077.82 1,077.90 51.1K
12:16 1,077.87 1,078.03 1,077.69 1,078.01 63.0K
12:17 1,078.00 1,078.08 1,078.00 1,078.08 30.3K
12:18 1,078.14 1,078.34 1,078.14 1,078.32 52.1K
12:19 1,078.31 1,078.41 1,078.31 1,078.35 41.5K
12:20 1,078.27 1,078.29 1,078.18 1,078.29 45.7K
12:21 1,078.41 1,078.64 1,078.41 1,078.61 67.1K
12:22 1,078.70 1,079.00 1,078.70 1,079.00 39.6K
12:23 1,079.03 1,079.03 1,078.87 1,078.90 42.4K
12:24 1,078.88 1,078.99 1,078.88 1,078.99 44.1K
12:25 1,079.12 1,079.63 1,079.12 1,079.63 78.7K
12:26 1,079.66 1,079.89 1,079.66 1,079.84 42.1K
12:27 1,079.85 1,079.97 1,079.82 1,079.89 46.1K
12:28 1,079.89 1,080.08 1,079.79 1,080.08 34.7K
12:29 1,080.06 1,080.40 1,080.01 1,080.40 57.7K
12:30 1,080.44 1,080.53 1,080.41 1,080.53 40.8K
12:31 1,080.50 1,080.57 1,080.46 1,080.55 48.5K
12:32 1,080.66 1,081.00 1,080.66 1,081.00 78.9K
12:33 1,081.05 1,081.05 1,080.89 1,080.89 50.2K
12:34 1,080.88 1,080.90 1,080.82 1,080.83 52.4K
12:35 1,080.84 1,081.01 1,080.77 1,080.77 67.9K
12:36 1,080.76 1,081.14 1,080.76 1,081.07 60.7K
12:37 1,081.10 1,081.24 1,081.10 1,081.24 67.1K
12:38 1,081.32 1,081.32 1,080.97 1,081.11 64.8K
12:39 1,081.17 1,081.20 1,081.09 1,081.20 63.6K
12:40 1,081.16 1,081.22 1,081.11 1,081.22 41.7K
12:41 1,081.19 1,081.49 1,081.19 1,081.43 109.1K
12:42 1,081.44 1,081.75 1,081.44 1,081.75 127.6K
12:43 1,081.77 1,082.03 1,081.77 1,082.03 69.1K
12:44 1,082.04 1,082.09 1,081.92 1,081.99 38.4K
12:45 1,081.98 1,082.04 1,081.85 1,081.97 50.8K
12:46 1,082.01 1,082.10 1,081.84 1,081.92 67.9K
12:47 1,081.94 1,081.95 1,081.29 1,081.29 77.5K
12:48 1,081.23 1,081.29 1,081.22 1,081.23 41.8K
12:49 1,081.07 1,081.12 1,081.02 1,081.04 33.6K
12:50 1,081.06 1,081.06 1,080.83 1,080.83 26.4K
12:51 1,080.80 1,080.80 1,080.24 1,080.43 85.2K
12:52 1,080.45 1,080.54 1,080.45 1,080.50 36.1K
12:53 1,080.46 1,080.46 1,080.26 1,080.32 51.3K
12:54 1,080.33 1,080.43 1,080.31 1,080.38 42.6K
12:55 1,080.43 1,080.43 1,080.27 1,080.32 28.3K
12:56 1,080.28 1,080.28 1,079.96 1,079.96 96.6K
12:57 1,079.97 1,080.14 1,079.97 1,080.14 69.7K
12:58 1,080.12 1,080.14 1,079.92 1,080.11 51.6K
12:59 1,080.16 1,080.36 1,080.12 1,080.36 43.9K
13:00 1,079.69 1,080.53 1,079.62 1,080.53 123.3K
13:01 1,080.73 1,081.13 1,080.61 1,081.13 71.6K
13:02 1,081.12 1,081.12 1,080.83 1,080.83 43.9K
13:03 1,080.83 1,080.83 1,080.39 1,080.44 40.3K
13:04 1,080.46 1,080.52 1,080.32 1,080.36 23.2K
13:05 1,080.37 1,080.37 1,080.04 1,080.05 40.8K
13:06 1,079.93 1,080.13 1,079.71 1,079.77 54.8K
13:07 1,079.77 1,079.77 1,079.37 1,079.39 52.7K
13:08 1,079.39 1,079.58 1,079.25 1,079.26 31.3K
13:09 1,079.23 1,079.78 1,079.23 1,079.78 64.8K
13:10 1,079.77 1,079.90 1,079.70 1,079.80 48.3K
13:11 1,079.86 1,080.11 1,079.78 1,080.11 57.3K
13:12 1,080.11 1,080.66 1,080.11 1,080.64 36.7K
13:13 1,080.67 1,080.82 1,080.63 1,080.81 24.2K
13:14 1,080.69 1,080.69 1,080.52 1,080.65 48.6K
13:15 1,080.65 1,080.72 1,080.60 1,080.72 54.6K
13:16 1,080.73 1,080.74 1,080.61 1,080.74 54.2K
13:17 1,080.72 1,080.72 1,080.47 1,080.47 48.0K
13:18 1,080.43 1,080.44 1,080.26 1,080.26 35.3K
13:19 1,080.24 1,080.26 1,080.04 1,080.05 59.4K
13:20 1,080.08 1,080.15 1,080.04 1,080.09 24.9K
13:21 1,080.12 1,080.21 1,079.93 1,079.93 44.5K
13:22 1,079.91 1,079.93 1,079.83 1,079.91 26.2K
13:23 1,079.85 1,079.94 1,079.75 1,079.94 44.1K
13:24 1,079.96 1,079.96 1,079.76 1,079.76 41.2K
13:25 1,079.76 1,079.86 1,079.72 1,079.72 49.4K
13:26 1,079.70 1,079.70 1,079.35 1,079.36 62.4K
13:27 1,079.34 1,079.48 1,079.34 1,079.48 19.3K
13:28 1,079.50 1,079.56 1,079.49 1,079.56 42.6K
13:29 1,079.62 1,079.83 1,079.62 1,079.75 32.9K
13:30 1,079.77 1,079.83 1,079.55 1,079.83 64.6K
13:31 1,079.86 1,080.05 1,079.86 1,080.00 31.8K
13:32 1,079.99 1,079.99 1,079.84 1,079.93 46.8K
13:33 1,079.93 1,080.02 1,079.90 1,080.01 27.6K
13:34 1,079.95 1,080.25 1,079.94 1,080.18 62.0K
13:35 1,080.05 1,080.05 1,079.75 1,079.85 81.1K
13:36 1,079.88 1,080.13 1,079.88 1,080.05 67.5K
13:37 1,080.10 1,080.44 1,080.09 1,080.44 93.5K
13:38 1,080.39 1,080.56 1,080.33 1,080.56 41.4K
13:39 1,080.59 1,081.14 1,080.59 1,081.14 77.3K
13:40 1,081.14 1,081.25 1,081.09 1,081.25 38.5K
13:41 1,081.28 1,081.29 1,081.20 1,081.22 33.9K
13:42 1,081.24 1,081.31 1,081.11 1,081.15 47.5K
13:43 1,081.15 1,081.35 1,081.15 1,081.35 39.2K
13:44 1,081.41 1,081.76 1,081.32 1,081.72 61.4K
13:45 1,081.69 1,081.72 1,081.60 1,081.72 35.0K
13:46 1,081.72 1,081.72 1,081.55 1,081.68 45.8K
13:47 1,081.31 1,081.31 1,081.05 1,081.05 98.5K
13:48 1,081.03 1,081.06 1,080.92 1,080.97 62.8K
13:49 1,081.02 1,081.16 1,081.02 1,081.14 29.1K
13:50 1,081.16 1,081.17 1,081.02 1,081.02 25.6K
13:51 1,081.02 1,081.05 1,080.96 1,081.05 29.6K
13:52 1,081.08 1,081.26 1,081.04 1,081.23 50.4K
13:53 1,081.21 1,081.36 1,081.17 1,081.36 61.8K
13:54 1,081.35 1,081.79 1,081.35 1,081.67 68.7K
13:55 1,081.75 1,081.75 1,081.39 1,081.39 42.9K
13:56 1,081.42 1,081.42 1,080.95 1,080.98 48.8K
13:57 1,080.90 1,080.92 1,080.67 1,080.67 45.0K
13:58 1,080.57 1,080.59 1,080.39 1,080.39 63.8K
13:59 1,080.38 1,080.72 1,080.38 1,080.45 67.7K
14:00 1,080.47 1,080.68 1,080.46 1,080.68 55.4K
14:01 1,080.77 1,080.98 1,080.66 1,080.66 85.4K
14:02 1,080.66 1,080.66 1,080.29 1,080.33 63.1K
14:03 1,080.33 1,080.36 1,080.24 1,080.28 33.4K
14:04 1,080.27 1,080.58 1,080.24 1,080.57 43.2K
14:05 1,080.58 1,080.82 1,080.58 1,080.70 56.4K
14:06 1,080.68 1,080.81 1,080.66 1,080.77 66.5K
14:07 1,080.79 1,080.81 1,080.59 1,080.59 39.6K
14:08 1,080.58 1,080.59 1,080.43 1,080.51 36.6K
14:09 1,080.49 1,080.54 1,080.26 1,080.28 32.1K
14:10 1,080.10 1,080.10 1,079.90 1,080.06 63.2K
14:11 1,080.10 1,080.18 1,079.93 1,079.93 69.6K
14:12 1,079.89 1,080.11 1,079.83 1,080.11 47.4K
14:13 1,080.11 1,080.38 1,080.11 1,080.38 31.0K
14:14 1,080.36 1,080.48 1,080.30 1,080.43 29.3K
14:15 1,080.43 1,080.67 1,080.42 1,080.67 43.5K
14:16 1,080.64 1,080.81 1,080.64 1,080.70 46.9K
14:17 1,080.66 1,081.03 1,080.66 1,080.79 39.2K
14:18 1,080.79 1,080.79 1,080.69 1,080.76 42.2K
14:19 1,080.74 1,080.85 1,080.74 1,080.82 38.6K
14:20 1,080.80 1,080.80 1,080.64 1,080.64 40.4K
14:21 1,080.65 1,080.75 1,080.65 1,080.74 54.8K
14:22 1,080.71 1,080.71 1,080.19 1,080.19 80.4K
14:23 1,080.20 1,080.24 1,079.94 1,079.94 55.2K
14:24 1,079.88 1,080.16 1,079.88 1,080.04 43.7K
14:25 1,079.96 1,080.04 1,079.84 1,079.90 32.6K
14:26 1,079.90 1,079.94 1,079.78 1,079.78 43.7K
14:27 1,079.74 1,079.82 1,079.74 1,079.78 42.5K
14:28 1,079.80 1,080.06 1,079.74 1,079.74 79.0K
14:29 1,079.68 1,079.68 1,079.37 1,079.37 64.1K
14:30 1,079.43 1,079.75 1,079.43 1,079.73 60.2K
14:31 1,079.75 1,079.90 1,079.74 1,079.75 48.4K
14:32 1,079.77 1,080.09 1,079.77 1,080.03 54.4K
14:33 1,080.06 1,080.47 1,080.06 1,080.45 61.0K
14:34 1,080.44 1,080.74 1,080.43 1,080.74 43.5K
14:35 1,080.69 1,080.71 1,080.30 1,080.30 60.0K
14:36 1,080.28 1,080.28 1,079.97 1,079.97 52.5K
14:37 1,080.02 1,080.09 1,079.97 1,080.08 25.3K
14:38 1,080.12 1,080.18 1,079.58 1,079.64 66.3K
14:39 1,079.63 1,079.65 1,079.61 1,079.62 44.3K
14:40 1,079.61 1,079.68 1,079.48 1,079.54 63.2K
14:41 1,079.55 1,079.55 1,079.24 1,079.24 48.8K
14:42 1,079.19 1,079.23 1,078.95 1,078.95 48.0K
14:43 1,078.92 1,078.94 1,078.73 1,078.73 37.1K
14:44 1,078.85 1,078.85 1,078.34 1,078.34 55.3K
14:45 1,078.45 1,078.68 1,078.42 1,078.67 38.2K
14:46 1,078.69 1,079.36 1,078.68 1,079.36 56.6K
14:47 1,079.53 1,079.83 1,079.49 1,079.81 61.5K
14:48 1,079.80 1,079.80 1,079.61 1,079.61 48.0K
14:49 1,079.61 1,080.12 1,079.61 1,080.12 76.7K
14:50 1,080.14 1,080.31 1,080.14 1,080.31 72.6K
14:51 1,080.35 1,080.67 1,080.35 1,080.67 44.1K
14:52 1,080.66 1,080.81 1,080.66 1,080.80 77.2K
14:53 1,080.90 1,081.15 1,080.90 1,081.15 168.5K
14:54 1,081.14 1,081.29 1,081.14 1,081.28 41.4K
14:55 1,081.34 1,081.36 1,081.18 1,081.30 52.8K
14:56 1,081.38 1,081.46 1,081.30 1,081.45 93.3K
14:57 1,081.41 1,081.46 1,081.29 1,081.29 71.3K
14:58 1,081.39 1,081.39 1,081.14 1,081.14 57.6K
14:59 1,081.14 1,081.23 1,080.98 1,081.18 79.9K
15:00 1,081.15 1,081.45 1,081.06 1,081.43 58.0K
15:01 1,081.45 1,081.65 1,081.45 1,081.65 101.8K
15:02 1,081.63 1,081.78 1,081.56 1,081.78 82.1K
15:03 1,081.74 1,081.88 1,081.73 1,081.87 60.5K
15:04 1,081.88 1,081.88 1,081.41 1,081.43 80.5K
15:05 1,081.42 1,081.42 1,081.24 1,081.32 55.9K
15:06 1,081.30 1,081.56 1,081.30 1,081.53 65.4K
15:07 1,081.56 1,081.79 1,081.34 1,081.59 105.6K
15:08 1,081.61 1,081.72 1,081.41 1,081.47 78.1K
15:09 1,081.52 1,081.74 1,081.52 1,081.74 70.3K
15:10 1,081.66 1,081.71 1,081.43 1,081.46 133.8K
15:11 1,081.41 1,081.41 1,080.91 1,080.91 134.0K
15:12 1,080.69 1,080.69 1,080.26 1,080.26 120.7K
15:13 1,080.05 1,080.05 1,079.88 1,079.88 91.4K
15:14 1,079.84 1,080.12 1,079.84 1,080.09 115.4K
15:15 1,080.13 1,080.15 1,079.93 1,079.93 87.2K
15:16 1,079.88 1,079.88 1,079.57 1,079.71 119.7K
15:17 1,079.60 1,079.90 1,079.54 1,079.90 165.7K
15:18 1,079.85 1,080.01 1,079.75 1,080.01 101.7K
15:19 1,080.03 1,080.30 1,080.03 1,080.26 75.3K
15:20 1,080.27 1,080.37 1,080.19 1,080.34 110.0K
15:21 1,080.35 1,080.40 1,079.84 1,079.84 80.5K
15:22 1,079.78 1,079.92 1,079.75 1,079.89 105.7K
15:23 1,079.85 1,079.89 1,079.77 1,079.88 122.2K
15:24 1,079.88 1,080.13 1,079.88 1,079.93 143.3K
15:25 1,079.90 1,080.02 1,079.87 1,079.98 109.4K
15:26 1,079.99 1,080.10 1,079.78 1,079.78 90.1K
15:27 1,079.69 1,079.69 1,079.48 1,079.48 114.3K
15:28 1,079.51 1,079.87 1,079.51 1,079.81 75.0K
15:29 1,079.81 1,079.89 1,079.73 1,079.73 136.5K
15:30 1,079.73 1,079.73 1,079.44 1,079.44 154.1K
15:31 1,079.43 1,079.56 1,079.21 1,079.21 141.0K
15:32 1,079.21 1,079.43 1,079.17 1,079.43 236.2K
15:33 1,079.49 1,079.55 1,079.20 1,079.23 109.4K
15:34 1,079.21 1,079.33 1,079.10 1,079.29 110.7K
15:35 1,079.30 1,079.34 1,079.22 1,079.22 109.3K
15:36 1,079.16 1,079.28 1,079.08 1,079.15 149.8K
15:37 1,079.19 1,079.19 1,078.46 1,078.47 145.8K
15:38 1,078.38 1,078.39 1,078.22 1,078.22 135.5K
15:39 1,078.23 1,078.86 1,078.17 1,078.86 156.6K
15:40 1,078.87 1,079.98 1,078.87 1,079.98 175.1K
15:41 1,079.99 1,080.13 1,079.45 1,079.45 193.2K
15:42 1,079.32 1,079.32 1,078.65 1,078.73 164.2K
15:43 1,078.77 1,079.13 1,078.77 1,079.13 115.2K
15:44 1,079.32 1,079.66 1,079.32 1,079.66 151.5K
15:45 1,079.62 1,079.83 1,079.61 1,079.83 114.6K
15:46 1,079.87 1,080.05 1,079.76 1,079.79 126.8K
15:47 1,079.81 1,079.81 1,079.20 1,079.20 223.2K
15:48 1,079.09 1,079.09 1,078.29 1,078.29 204.5K
15:49 1,078.31 1,079.10 1,078.30 1,079.10 218.2K
15:50 1,078.88 1,079.97 1,078.88 1,079.88 291.8K
15:51 1,079.89 1,080.41 1,079.79 1,080.38 310.1K
15:52 1,080.52 1,080.82 1,080.33 1,080.57 263.7K
15:53 1,080.84 1,081.15 1,080.70 1,081.07 229.5K
15:54 1,081.17 1,081.41 1,080.98 1,081.37 404.9K
15:55 1,081.51 1,081.51 1,079.93 1,080.43 543.0K
15:56 1,080.38 1,080.77 1,080.16 1,080.16 476.8K
15:57 1,080.12 1,080.24 1,079.83 1,079.84 550.6K
15:58 1,079.75 1,080.04 1,079.68 1,079.85 781.9K
15:59 1,079.93 1,080.08 1,079.38 1,079.47 12,999.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし