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 1,064.47 1,064.75 1,064.00 1,064.59 379.4K
09:31 1,063.96 1,064.91 1,063.96 1,064.89 134.0K
09:32 1,064.67 1,067.31 1,064.66 1,067.31 137.7K
09:33 1,067.44 1,067.55 1,066.91 1,066.96 83.9K
09:34 1,067.01 1,067.62 1,066.84 1,067.54 50.0K
09:35 1,067.73 1,068.80 1,067.61 1,068.17 74.8K
09:36 1,068.39 1,068.67 1,068.39 1,068.67 65.9K
09:37 1,068.07 1,068.66 1,068.07 1,068.09 42.4K
09:38 1,068.03 1,068.03 1,066.78 1,066.78 43.8K
09:39 1,066.66 1,067.09 1,066.14 1,066.21 92.1K
09:40 1,066.29 1,066.29 1,065.05 1,065.05 86.6K
09:41 1,065.25 1,065.44 1,064.53 1,064.72 123.5K
09:42 1,064.66 1,064.84 1,064.42 1,064.74 76.5K
09:43 1,064.72 1,064.79 1,063.77 1,064.04 72.6K
09:44 1,064.40 1,064.40 1,063.97 1,064.26 78.9K
09:45 1,063.95 1,065.20 1,062.90 1,064.95 126.3K
09:46 1,064.98 1,064.98 1,064.37 1,064.48 66.8K
09:47 1,064.51 1,064.80 1,064.24 1,064.76 110.2K
09:48 1,064.73 1,064.73 1,064.23 1,064.30 98.4K
09:49 1,064.24 1,064.41 1,063.92 1,064.20 61.1K
09:50 1,064.27 1,065.26 1,063.78 1,065.06 97.8K
09:51 1,065.11 1,065.97 1,065.11 1,065.40 74.6K
09:52 1,065.40 1,065.43 1,065.24 1,065.26 73.8K
09:53 1,065.17 1,065.65 1,065.17 1,065.54 97.9K
09:54 1,065.20 1,065.20 1,064.22 1,064.22 91.6K
09:55 1,064.24 1,065.05 1,064.12 1,064.98 85.2K
09:56 1,064.90 1,065.00 1,064.52 1,064.95 90.0K
09:57 1,064.76 1,065.21 1,064.18 1,065.21 109.9K
09:58 1,065.17 1,065.40 1,065.14 1,065.18 64.5K
09:59 1,065.16 1,065.86 1,065.16 1,065.71 94.4K
10:00 1,066.39 1,066.50 1,065.31 1,065.31 168.4K
10:01 1,065.23 1,065.56 1,064.80 1,065.34 109.2K
10:02 1,065.59 1,066.59 1,065.59 1,066.08 126.1K
10:03 1,066.05 1,066.05 1,064.94 1,064.94 75.0K
10:04 1,065.14 1,066.14 1,064.76 1,066.08 117.3K
10:05 1,066.11 1,066.11 1,065.59 1,065.71 68.1K
10:06 1,065.76 1,066.18 1,065.76 1,066.14 71.8K
10:07 1,065.99 1,066.33 1,065.97 1,066.33 88.0K
10:08 1,066.31 1,066.62 1,065.93 1,066.62 81.0K
10:09 1,066.57 1,067.15 1,066.57 1,066.97 88.2K
10:10 1,066.98 1,067.10 1,066.73 1,067.10 68.1K
10:11 1,067.15 1,067.95 1,067.07 1,067.94 94.3K
10:12 1,067.89 1,067.89 1,067.20 1,067.34 112.4K
10:13 1,067.25 1,067.25 1,066.97 1,067.01 80.6K
10:14 1,067.14 1,067.40 1,067.14 1,067.40 95.2K
10:15 1,067.31 1,067.42 1,066.83 1,066.83 84.2K
10:16 1,066.81 1,066.85 1,066.56 1,066.85 120.7K
10:17 1,066.77 1,066.77 1,065.88 1,065.89 123.2K
10:18 1,066.11 1,066.40 1,065.93 1,066.19 70.8K
10:19 1,066.16 1,066.19 1,065.60 1,065.70 119.2K
10:20 1,065.64 1,066.33 1,065.64 1,066.33 79.1K
10:21 1,066.51 1,066.51 1,065.88 1,065.91 69.2K
10:22 1,065.91 1,065.91 1,065.35 1,065.66 54.4K
10:23 1,065.58 1,066.55 1,065.58 1,066.55 72.5K
10:24 1,066.45 1,067.09 1,066.45 1,067.09 63.1K
10:25 1,067.02 1,067.11 1,066.58 1,066.89 91.0K
10:26 1,066.93 1,066.93 1,066.76 1,066.76 66.8K
10:27 1,066.73 1,067.21 1,066.66 1,067.21 80.2K
10:28 1,067.33 1,067.63 1,067.09 1,067.63 85.3K
10:29 1,067.71 1,067.71 1,067.23 1,067.48 75.8K
10:30 1,067.45 1,067.67 1,067.30 1,067.34 97.6K
10:31 1,067.34 1,067.45 1,066.88 1,066.88 78.5K
10:32 1,066.87 1,067.10 1,066.81 1,066.91 101.0K
10:33 1,066.94 1,067.24 1,066.79 1,067.12 57.2K
10:34 1,067.13 1,067.31 1,066.64 1,066.64 71.2K
10:35 1,066.63 1,067.02 1,066.63 1,066.91 56.6K
10:36 1,066.82 1,067.01 1,066.72 1,067.01 61.9K
10:37 1,067.07 1,067.07 1,066.81 1,066.83 38.8K
10:38 1,066.86 1,067.38 1,066.76 1,067.38 81.0K
10:39 1,067.41 1,068.01 1,067.41 1,067.95 99.4K
10:40 1,068.03 1,068.03 1,067.52 1,067.53 96.6K
10:41 1,067.48 1,067.52 1,067.15 1,067.27 76.0K
10:42 1,067.42 1,067.69 1,067.31 1,067.69 98.7K
10:43 1,067.68 1,068.16 1,067.59 1,067.93 122.7K
10:44 1,067.96 1,068.23 1,067.93 1,068.10 55.9K
10:45 1,068.18 1,068.18 1,067.81 1,067.83 102.3K
10:46 1,067.76 1,067.76 1,066.98 1,066.98 49.8K
10:47 1,066.72 1,066.74 1,066.40 1,066.54 98.5K
10:48 1,066.56 1,066.86 1,066.56 1,066.86 52.6K
10:49 1,066.85 1,067.30 1,066.84 1,067.29 47.9K
10:50 1,067.16 1,067.16 1,066.24 1,066.40 83.7K
10:51 1,066.54 1,067.12 1,066.54 1,067.10 74.1K
10:52 1,067.05 1,067.62 1,067.05 1,067.59 54.7K
10:53 1,067.59 1,067.76 1,067.59 1,067.73 34.0K
10:54 1,067.75 1,067.75 1,067.33 1,067.33 45.1K
10:55 1,067.44 1,067.80 1,067.44 1,067.80 59.3K
10:56 1,067.80 1,068.01 1,067.80 1,067.90 54.5K
10:57 1,067.89 1,068.08 1,067.74 1,068.08 64.8K
10:58 1,068.13 1,068.13 1,067.87 1,067.87 62.4K
10:59 1,067.86 1,067.86 1,067.49 1,067.55 57.9K
11:00 1,067.55 1,067.75 1,067.43 1,067.57 87.1K
11:01 1,067.58 1,067.71 1,067.58 1,067.68 45.1K
11:02 1,067.65 1,067.73 1,067.20 1,067.20 58.8K
11:03 1,067.16 1,067.16 1,067.01 1,067.07 41.1K
11:04 1,067.06 1,067.06 1,066.38 1,066.38 47.5K
11:05 1,066.36 1,066.44 1,066.21 1,066.32 49.4K
11:06 1,066.34 1,066.42 1,066.25 1,066.35 32.3K
11:07 1,066.37 1,066.37 1,066.01 1,066.19 102.1K
11:08 1,066.20 1,066.20 1,066.03 1,066.16 52.4K
11:09 1,066.28 1,066.36 1,066.03 1,066.35 69.5K
11:10 1,066.33 1,066.33 1,065.88 1,065.88 53.7K
11:11 1,065.79 1,065.94 1,065.74 1,065.85 49.0K
11:12 1,065.55 1,065.55 1,064.96 1,065.32 75.1K
11:13 1,065.32 1,066.09 1,065.31 1,066.09 58.3K
11:14 1,066.14 1,066.22 1,065.87 1,066.22 45.0K
11:15 1,066.27 1,066.59 1,066.27 1,066.52 136.4K
11:16 1,066.49 1,066.72 1,066.44 1,066.72 50.0K
11:17 1,066.75 1,066.88 1,066.65 1,066.75 47.2K
11:18 1,066.83 1,066.96 1,066.51 1,066.58 61.0K
11:19 1,066.59 1,066.89 1,066.59 1,066.89 34.2K
11:20 1,066.75 1,066.98 1,066.75 1,066.85 39.4K
11:21 1,066.77 1,066.84 1,066.41 1,066.41 54.3K
11:22 1,066.35 1,066.37 1,066.22 1,066.29 52.0K
11:23 1,066.21 1,066.42 1,066.21 1,066.42 34.6K
11:24 1,066.43 1,066.43 1,066.24 1,066.27 119.1K
11:25 1,066.30 1,066.41 1,066.20 1,066.20 54.7K
11:26 1,066.24 1,066.31 1,065.87 1,065.90 88.8K
11:27 1,065.93 1,066.02 1,065.61 1,065.62 85.9K
11:28 1,065.62 1,065.65 1,065.45 1,065.45 36.4K
11:29 1,065.49 1,066.03 1,065.49 1,065.83 71.9K
11:30 1,065.82 1,066.36 1,065.82 1,066.31 63.5K
11:31 1,066.25 1,066.34 1,065.97 1,066.34 51.7K
11:32 1,066.34 1,066.39 1,066.21 1,066.34 37.6K
11:33 1,066.39 1,066.73 1,066.32 1,066.69 63.1K
11:34 1,066.74 1,066.74 1,064.76 1,064.76 353.1K
11:35 1,065.23 1,066.52 1,065.23 1,066.35 128.2K
11:36 1,066.59 1,067.03 1,066.59 1,067.02 114.3K
11:37 1,066.99 1,067.16 1,066.82 1,066.99 65.6K
11:38 1,066.98 1,067.05 1,066.51 1,066.51 51.0K
11:39 1,066.67 1,066.95 1,066.57 1,066.81 66.7K
11:40 1,066.99 1,067.20 1,066.33 1,066.68 124.6K
11:41 1,066.70 1,066.71 1,066.45 1,066.52 51.1K
11:42 1,066.47 1,066.80 1,066.29 1,066.29 59.3K
11:43 1,066.31 1,066.51 1,066.16 1,066.42 91.7K
11:44 1,066.39 1,066.41 1,066.04 1,066.23 65.4K
11:45 1,066.22 1,066.26 1,065.67 1,065.92 67.1K
11:46 1,065.93 1,066.27 1,065.93 1,066.27 43.5K
11:47 1,066.31 1,066.58 1,066.24 1,066.36 61.5K
11:48 1,066.36 1,066.64 1,066.36 1,066.57 52.3K
11:49 1,066.54 1,066.62 1,065.95 1,065.95 64.0K
11:50 1,066.08 1,066.21 1,066.06 1,066.21 52.3K
11:51 1,066.21 1,066.31 1,065.95 1,065.95 62.7K
11:52 1,065.76 1,065.79 1,065.30 1,065.39 56.4K
11:53 1,065.39 1,065.39 1,065.24 1,065.24 28.4K
11:54 1,065.22 1,065.22 1,065.10 1,065.11 105.6K
11:55 1,065.15 1,065.59 1,065.15 1,065.59 55.5K
11:56 1,065.61 1,065.61 1,065.10 1,065.10 30.3K
11:57 1,064.96 1,064.96 1,064.82 1,064.87 51.7K
11:58 1,064.72 1,064.72 1,063.98 1,064.21 62.3K
11:59 1,064.24 1,064.62 1,064.19 1,064.36 49.3K
12:00 1,064.30 1,064.60 1,064.28 1,064.60 80.2K
12:01 1,064.64 1,064.79 1,064.34 1,064.44 26.5K
12:02 1,064.45 1,064.57 1,064.27 1,064.47 64.6K
12:03 1,064.47 1,064.48 1,064.17 1,064.43 45.4K
12:04 1,064.40 1,064.40 1,064.28 1,064.35 65.4K
12:05 1,064.29 1,064.29 1,063.90 1,064.14 61.4K
12:06 1,064.10 1,064.26 1,063.70 1,063.70 51.5K
12:07 1,063.63 1,063.63 1,063.43 1,063.49 92.6K
12:08 1,063.56 1,063.56 1,063.34 1,063.39 54.7K
12:09 1,063.34 1,063.56 1,063.22 1,063.54 138.0K
12:10 1,063.55 1,063.55 1,062.02 1,062.02 95.7K
12:11 1,061.54 1,061.63 1,059.90 1,061.06 332.2K
12:12 1,061.20 1,061.85 1,060.61 1,061.85 160.3K
12:13 1,061.74 1,062.45 1,061.74 1,061.85 49.2K
12:14 1,061.91 1,062.13 1,061.61 1,062.12 56.6K
12:15 1,062.24 1,062.59 1,062.24 1,062.59 42.6K
12:16 1,062.60 1,062.81 1,061.99 1,061.99 68.3K
12:17 1,061.86 1,061.86 1,061.44 1,061.44 68.6K
12:18 1,061.41 1,061.41 1,060.65 1,060.74 97.8K
12:19 1,060.70 1,060.70 1,059.10 1,059.10 134.5K
12:20 1,059.22 1,059.22 1,056.87 1,056.99 225.3K
12:21 1,056.96 1,058.66 1,056.88 1,058.49 245.8K
12:22 1,058.29 1,058.30 1,057.02 1,057.16 237.3K
12:23 1,057.37 1,057.37 1,056.08 1,056.08 203.9K
12:24 1,055.15 1,055.63 1,054.04 1,054.57 574.9K
12:25 1,054.67 1,054.67 1,052.61 1,052.78 294.3K
12:26 1,053.07 1,053.42 1,052.76 1,053.25 370.0K
12:27 1,053.22 1,053.22 1,050.29 1,051.08 460.1K
12:28 1,051.69 1,053.34 1,051.69 1,053.34 177.5K
12:29 1,053.03 1,054.23 1,052.54 1,054.10 297.4K
12:30 1,054.28 1,055.21 1,054.28 1,055.15 126.3K
12:31 1,054.94 1,056.72 1,054.50 1,056.72 183.6K
12:32 1,056.74 1,056.74 1,056.06 1,056.56 93.4K
12:33 1,056.29 1,056.29 1,055.29 1,055.99 132.9K
12:34 1,055.97 1,055.97 1,054.60 1,054.61 78.5K
12:35 1,054.59 1,054.59 1,052.58 1,052.85 176.8K
12:36 1,053.14 1,053.62 1,053.08 1,053.58 117.7K
12:37 1,053.50 1,053.50 1,052.82 1,052.82 114.3K
12:38 1,052.71 1,053.22 1,052.63 1,053.22 128.9K
12:39 1,053.33 1,053.98 1,052.61 1,052.61 108.5K
12:40 1,052.24 1,052.24 1,050.00 1,050.28 181.4K
12:41 1,050.17 1,051.97 1,050.17 1,051.90 134.1K
12:42 1,052.01 1,052.59 1,051.91 1,052.34 140.2K
12:43 1,052.25 1,052.41 1,051.15 1,051.57 209.0K
12:44 1,051.71 1,051.71 1,051.30 1,051.34 82.1K
12:45 1,051.10 1,051.81 1,051.08 1,051.81 103.7K
12:46 1,051.93 1,052.07 1,051.44 1,051.63 86.4K
12:47 1,051.73 1,052.25 1,051.67 1,051.74 120.0K
12:48 1,051.52 1,051.62 1,051.21 1,051.51 102.5K
12:49 1,051.37 1,051.37 1,051.00 1,051.08 92.9K
12:50 1,050.92 1,051.77 1,050.92 1,051.77 88.9K
12:51 1,052.06 1,052.14 1,051.95 1,052.02 62.0K
12:52 1,051.99 1,051.99 1,051.29 1,051.29 110.0K
12:53 1,051.12 1,051.34 1,051.03 1,051.34 73.8K
12:54 1,051.18 1,051.64 1,051.13 1,051.64 128.5K
12:55 1,051.72 1,052.08 1,051.63 1,052.02 130.4K
12:56 1,052.08 1,052.63 1,052.08 1,052.63 188.1K
12:57 1,052.69 1,052.97 1,052.56 1,052.56 138.0K
12:58 1,052.50 1,052.50 1,052.11 1,052.46 76.1K
12:59 1,052.59 1,052.86 1,052.59 1,052.66 57.1K
13:00 1,052.47 1,053.31 1,052.35 1,052.99 184.6K
13:01 1,053.11 1,053.35 1,052.63 1,053.03 93.6K
13:02 1,053.13 1,053.44 1,052.92 1,053.36 81.0K
13:03 1,053.37 1,053.37 1,052.82 1,052.83 58.7K
13:04 1,053.07 1,053.07 1,052.74 1,052.74 68.8K
13:05 1,052.88 1,052.88 1,052.52 1,052.52 65.2K
13:06 1,052.33 1,052.57 1,052.23 1,052.57 53.8K
13:07 1,052.59 1,053.75 1,052.55 1,053.75 90.5K
13:08 1,053.72 1,053.75 1,053.32 1,053.44 62.1K
13:09 1,053.42 1,053.52 1,053.16 1,053.24 42.8K
13:10 1,053.28 1,053.36 1,052.98 1,052.98 56.1K
13:11 1,053.10 1,053.22 1,053.02 1,053.21 38.4K
13:12 1,053.25 1,053.53 1,053.24 1,053.44 50.2K
13:13 1,053.46 1,053.91 1,053.46 1,053.89 79.5K
13:14 1,053.83 1,054.78 1,053.80 1,054.71 227.1K
13:15 1,054.72 1,054.72 1,053.77 1,053.82 72.6K
13:16 1,053.91 1,054.09 1,053.82 1,054.02 49.5K
13:17 1,054.03 1,054.21 1,053.82 1,054.20 30.2K
13:18 1,054.29 1,054.74 1,054.29 1,054.43 76.5K
13:19 1,054.41 1,054.53 1,054.31 1,054.31 69.3K
13:20 1,054.39 1,054.47 1,053.93 1,053.93 148.4K
13:21 1,053.77 1,053.77 1,053.47 1,053.62 141.6K
13:22 1,053.66 1,053.66 1,052.72 1,052.72 111.6K
13:23 1,052.78 1,052.81 1,052.17 1,052.48 150.8K
13:24 1,052.57 1,052.57 1,052.39 1,052.53 110.5K
13:25 1,052.57 1,052.87 1,052.37 1,052.87 73.0K
13:26 1,052.87 1,053.03 1,052.79 1,052.98 50.8K
13:27 1,052.88 1,052.93 1,052.67 1,052.70 68.2K
13:28 1,052.69 1,052.96 1,052.67 1,052.94 56.4K
13:29 1,052.96 1,053.30 1,052.95 1,052.96 117.7K
13:30 1,052.92 1,052.92 1,052.58 1,052.87 49.6K
13:31 1,052.87 1,053.13 1,052.87 1,053.00 35.6K
13:32 1,052.99 1,052.99 1,052.30 1,052.36 74.9K
13:33 1,052.37 1,052.42 1,052.28 1,052.28 65.2K
13:34 1,052.30 1,052.49 1,052.27 1,052.44 48.4K
13:35 1,052.45 1,052.93 1,052.45 1,052.93 68.9K
13:36 1,052.89 1,052.98 1,052.63 1,052.77 2,705.3K
13:37 1,052.84 1,052.96 1,052.83 1,052.96 81.4K
13:38 1,052.91 1,053.09 1,052.91 1,053.09 61.8K
13:39 1,053.09 1,053.30 1,053.01 1,053.29 45.6K
13:40 1,053.31 1,053.31 1,052.87 1,052.98 66.8K
13:41 1,052.96 1,052.96 1,052.45 1,052.53 43.3K
13:42 1,052.54 1,052.83 1,052.54 1,052.83 72.7K
13:43 1,053.14 1,053.14 1,052.85 1,052.99 99.1K
13:44 1,052.98 1,052.98 1,052.44 1,052.51 51.8K
13:45 1,052.44 1,052.44 1,052.04 1,052.12 39.2K
13:46 1,052.11 1,052.11 1,051.60 1,051.77 60.8K
13:47 1,051.79 1,051.82 1,051.49 1,051.51 61.9K
13:48 1,051.51 1,051.51 1,051.24 1,051.24 124.4K
13:49 1,051.28 1,051.28 1,050.62 1,050.62 72.2K
13:50 1,050.58 1,050.58 1,050.30 1,050.42 83.4K
13:51 1,050.43 1,050.43 1,049.78 1,049.78 61.7K
13:52 1,049.78 1,049.80 1,049.67 1,049.75 44.5K
13:53 1,049.97 1,050.26 1,049.87 1,050.26 73.7K
13:54 1,050.29 1,050.29 1,049.82 1,049.83 59.5K
13:55 1,049.82 1,050.05 1,049.61 1,050.05 95.5K
13:56 1,050.07 1,050.07 1,049.62 1,049.62 58.0K
13:57 1,049.53 1,049.53 1,049.12 1,049.46 107.7K
13:58 1,049.60 1,049.60 1,049.00 1,049.00 106.5K
13:59 1,048.74 1,049.19 1,048.68 1,048.95 159.1K
14:00 1,048.95 1,049.11 1,048.46 1,048.46 85.0K
14:01 1,048.43 1,048.88 1,048.11 1,048.11 97.7K
14:02 1,048.05 1,048.09 1,047.84 1,047.90 56.6K
14:03 1,048.04 1,048.04 1,047.84 1,047.88 76.6K
14:04 1,047.94 1,048.09 1,047.16 1,047.55 106.9K
14:05 1,047.56 1,047.61 1,047.11 1,047.61 70.2K
14:06 1,047.65 1,048.25 1,047.65 1,048.25 67.5K
14:07 1,048.24 1,048.24 1,047.57 1,047.79 97.6K
14:08 1,047.91 1,048.51 1,047.91 1,048.41 82.2K
14:09 1,048.42 1,048.56 1,048.42 1,048.42 88.5K
14:10 1,048.40 1,048.76 1,048.40 1,048.72 66.0K
14:11 1,048.73 1,049.04 1,048.73 1,049.04 108.4K
14:12 1,049.11 1,049.46 1,049.11 1,049.46 57.3K
14:13 1,049.43 1,049.59 1,049.26 1,049.59 60.1K
14:14 1,049.62 1,050.00 1,049.57 1,049.98 50.0K
14:15 1,049.95 1,050.68 1,049.95 1,050.68 112.0K
14:16 1,050.73 1,051.37 1,050.71 1,051.07 77.7K
14:17 1,051.06 1,051.47 1,051.06 1,051.33 97.8K
14:18 1,051.32 1,051.67 1,051.32 1,051.39 83.7K
14:19 1,051.42 1,051.46 1,051.37 1,051.37 41.8K
14:20 1,051.32 1,051.57 1,051.27 1,051.57 74.3K
14:21 1,051.64 1,052.06 1,051.64 1,052.06 58.0K
14:22 1,052.04 1,052.07 1,051.80 1,051.80 80.1K
14:23 1,051.78 1,051.78 1,051.53 1,051.60 44.2K
14:24 1,051.56 1,051.56 1,051.19 1,051.19 43.7K
14:25 1,051.17 1,051.27 1,051.13 1,051.22 91.2K
14:26 1,051.21 1,051.53 1,051.14 1,051.16 89.6K
14:27 1,051.08 1,051.13 1,050.61 1,050.64 80.9K
14:28 1,050.66 1,050.85 1,050.66 1,050.73 116.4K
14:29 1,050.68 1,050.68 1,050.42 1,050.42 69.9K
14:30 1,050.49 1,050.85 1,050.49 1,050.63 85.5K
14:31 1,050.46 1,050.46 1,050.01 1,050.07 57.0K
14:32 1,050.09 1,050.14 1,049.67 1,049.69 92.2K
14:33 1,049.54 1,049.66 1,049.33 1,049.47 76.7K
14:34 1,049.41 1,049.73 1,049.39 1,049.62 65.4K
14:35 1,049.61 1,050.26 1,049.61 1,050.26 115.7K
14:36 1,050.24 1,050.24 1,049.57 1,049.71 76.0K
14:37 1,049.72 1,050.63 1,049.72 1,050.63 72.9K
14:38 1,050.62 1,050.67 1,050.49 1,050.67 65.5K
14:39 1,050.56 1,050.67 1,050.49 1,050.55 43.7K
14:40 1,050.58 1,051.22 1,050.57 1,051.22 78.4K
14:41 1,051.23 1,051.69 1,051.21 1,051.49 77.3K
14:42 1,051.49 1,051.49 1,051.23 1,051.23 58.1K
14:43 1,051.17 1,051.17 1,051.04 1,051.11 51.8K
14:44 1,051.12 1,051.27 1,051.05 1,051.27 64.3K
14:45 1,051.35 1,051.56 1,051.12 1,051.12 77.1K
14:46 1,050.96 1,051.16 1,050.65 1,050.65 164.5K
14:47 1,050.60 1,051.05 1,050.60 1,050.99 71.0K
14:48 1,050.96 1,051.74 1,050.78 1,051.74 93.2K
14:49 1,051.77 1,051.77 1,051.26 1,051.35 86.0K
14:50 1,051.35 1,051.41 1,051.15 1,051.23 50.3K
14:51 1,051.15 1,051.15 1,050.97 1,050.98 47.6K
14:52 1,051.00 1,051.05 1,050.80 1,050.98 76.9K
14:53 1,050.98 1,051.31 1,050.90 1,051.27 124.2K
14:54 1,051.24 1,051.40 1,050.86 1,050.92 99.6K
14:55 1,050.95 1,051.70 1,050.95 1,051.70 66.0K
14:56 1,051.70 1,051.87 1,051.45 1,051.45 77.0K
14:57 1,051.39 1,051.41 1,051.24 1,051.29 52.6K
14:58 1,051.23 1,051.23 1,050.89 1,051.02 79.5K
14:59 1,051.04 1,051.33 1,051.01 1,051.17 85.5K
15:00 1,051.12 1,051.53 1,050.66 1,051.53 101.8K
15:01 1,051.64 1,051.89 1,051.59 1,051.59 152.9K
15:02 1,051.70 1,051.89 1,051.33 1,051.43 123.6K
15:03 1,051.38 1,051.43 1,051.26 1,051.31 58.7K
15:04 1,051.34 1,051.61 1,051.34 1,051.56 54.0K
15:05 1,051.56 1,052.12 1,051.41 1,052.12 81.1K
15:06 1,052.17 1,052.35 1,052.17 1,052.20 76.2K
15:07 1,052.20 1,052.27 1,052.11 1,052.26 60.5K
15:08 1,052.26 1,052.26 1,052.00 1,052.10 89.0K
15:09 1,052.08 1,052.14 1,051.39 1,051.42 91.1K
15:10 1,051.38 1,051.38 1,050.66 1,050.77 86.1K
15:11 1,050.77 1,051.12 1,050.77 1,051.12 63.7K
15:12 1,051.13 1,051.23 1,051.08 1,051.16 66.2K
15:13 1,051.20 1,051.20 1,051.05 1,051.06 79.0K
15:14 1,051.07 1,051.11 1,050.59 1,050.59 87.2K
15:15 1,050.53 1,050.86 1,050.51 1,050.86 91.6K
15:16 1,051.03 1,051.13 1,050.94 1,050.94 79.9K
15:17 1,050.96 1,050.98 1,050.70 1,050.78 100.9K
15:18 1,050.74 1,050.91 1,050.50 1,050.50 69.6K
15:19 1,050.47 1,050.47 1,049.75 1,049.76 78.4K
15:20 1,049.69 1,049.80 1,049.67 1,049.74 115.2K
15:21 1,049.76 1,049.77 1,049.55 1,049.60 72.8K
15:22 1,049.61 1,049.79 1,049.61 1,049.78 82.9K
15:23 1,049.78 1,050.00 1,049.78 1,049.84 93.2K
15:24 1,049.84 1,049.84 1,049.69 1,049.74 64.7K
15:25 1,049.76 1,050.06 1,049.71 1,050.06 119.4K
15:26 1,050.13 1,050.29 1,050.08 1,050.26 80.9K
15:27 1,050.26 1,050.35 1,050.17 1,050.29 122.9K
15:28 1,050.28 1,050.33 1,050.06 1,050.19 129.5K
15:29 1,050.19 1,050.82 1,050.08 1,050.82 170.2K
15:30 1,050.83 1,051.03 1,050.83 1,050.98 113.3K
15:31 1,050.98 1,051.42 1,050.98 1,051.42 108.3K
15:32 1,051.38 1,051.71 1,051.38 1,051.71 113.9K
15:33 1,051.71 1,051.71 1,051.51 1,051.51 160.0K
15:34 1,051.44 1,051.44 1,050.99 1,050.99 106.6K
15:35 1,051.00 1,051.02 1,050.83 1,050.83 139.0K
15:36 1,050.79 1,050.79 1,050.09 1,050.12 135.6K
15:37 1,050.06 1,051.00 1,050.06 1,051.00 134.8K
15:38 1,051.00 1,051.03 1,050.93 1,051.00 78.4K
15:39 1,051.04 1,051.63 1,051.04 1,051.63 165.2K
15:40 1,051.67 1,051.84 1,051.52 1,051.84 144.2K
15:41 1,051.86 1,051.86 1,051.52 1,051.71 104.7K
15:42 1,051.77 1,051.78 1,051.55 1,051.57 123.1K
15:43 1,051.59 1,051.66 1,051.44 1,051.48 148.7K
15:44 1,051.49 1,051.54 1,050.93 1,050.94 151.1K
15:45 1,050.88 1,051.21 1,050.66 1,050.66 176.2K
15:46 1,050.62 1,050.62 1,050.21 1,050.27 154.8K
15:47 1,050.34 1,050.84 1,050.34 1,050.84 181.4K
15:48 1,050.82 1,050.89 1,050.37 1,050.37 164.9K
15:49 1,050.36 1,050.74 1,050.28 1,050.74 253.6K
15:50 1,051.02 1,051.44 1,050.74 1,050.74 356.7K
15:51 1,050.76 1,050.86 1,050.68 1,050.68 268.0K
15:52 1,050.59 1,050.59 1,050.08 1,050.39 280.5K
15:53 1,050.60 1,050.76 1,050.48 1,050.69 242.9K
15:54 1,050.78 1,050.78 1,050.44 1,050.51 393.0K
15:55 1,050.19 1,050.19 1,048.99 1,049.40 570.4K
15:56 1,049.42 1,049.50 1,048.89 1,048.89 376.9K
15:57 1,048.87 1,049.14 1,048.59 1,048.59 542.7K
15:58 1,048.57 1,048.85 1,048.55 1,048.69 733.0K
15:59 1,048.78 1,048.92 1,048.06 1,048.41 7,728.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし