DJ Technology (DJUSTC)

DJUSTC
🏛️ アメリカ →
8,608.80
最終更新: 2025-10-07
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 6,871.38 6,882.11 6,871.38 6,882.11 47,568.3K
09:31 6,881.87 6,890.22 6,880.60 6,888.75 7,602.2K
09:32 6,889.12 6,896.07 6,888.84 6,895.32 8,347.1K
09:33 6,897.01 6,904.51 6,897.01 6,903.80 7,202.4K
09:34 6,903.76 6,903.76 6,897.08 6,898.09 5,994.1K
09:35 6,894.90 6,895.83 6,891.47 6,895.83 5,444.0K
09:36 6,896.35 6,904.57 6,896.35 6,904.57 5,150.1K
09:37 6,904.56 6,905.65 6,901.95 6,905.13 5,164.1K
09:38 6,904.65 6,907.25 6,901.24 6,907.25 5,031.5K
09:39 6,908.32 6,908.89 6,907.06 6,907.57 4,237.8K
09:40 6,907.58 6,912.36 6,906.00 6,912.36 5,032.0K
09:41 6,912.48 6,912.48 6,908.91 6,911.32 4,111.7K
09:42 6,911.55 6,914.32 6,910.41 6,913.52 4,349.3K
09:43 6,911.91 6,915.26 6,911.91 6,914.46 4,482.9K
09:44 6,914.83 6,914.83 6,908.92 6,910.20 4,803.0K
09:45 6,910.54 6,910.54 6,905.13 6,907.11 4,522.7K
09:46 6,906.26 6,906.26 6,903.17 6,903.95 4,148.2K
09:47 6,902.62 6,903.01 6,897.36 6,899.41 4,005.3K
09:48 6,899.49 6,902.40 6,898.08 6,901.93 3,843.4K
09:49 6,901.62 6,901.62 6,896.33 6,896.33 3,613.6K
09:50 6,894.24 6,901.94 6,894.24 6,898.36 4,301.5K
09:51 6,898.31 6,899.58 6,896.17 6,896.83 3,719.2K
09:52 6,897.25 6,901.30 6,897.25 6,901.28 4,137.9K
09:53 6,902.17 6,903.29 6,900.75 6,901.80 3,666.9K
09:54 6,900.99 6,904.73 6,899.57 6,904.73 4,159.6K
09:55 6,905.04 6,910.75 6,905.04 6,910.13 3,739.9K
09:56 6,910.08 6,911.45 6,907.79 6,911.53 3,517.0K
09:57 6,913.11 6,915.26 6,913.11 6,914.56 4,305.1K
09:58 6,915.27 6,917.20 6,915.05 6,915.66 5,061.9K
09:59 6,915.36 6,919.04 6,915.36 6,917.49 4,155.1K
10:00 6,918.46 6,918.46 6,914.72 6,914.97 4,866.7K
10:01 6,913.84 6,913.93 6,910.29 6,912.91 4,224.9K
10:02 6,912.39 6,914.69 6,911.16 6,911.46 4,263.8K
10:03 6,910.17 6,910.71 6,907.73 6,910.03 3,524.7K
10:04 6,912.03 6,917.04 6,912.03 6,915.49 4,446.7K
10:05 6,915.27 6,921.64 6,915.27 6,921.64 3,870.3K
10:06 6,921.24 6,921.62 6,919.43 6,921.10 3,773.9K
10:07 6,922.20 6,922.20 6,916.92 6,916.92 3,109.8K
10:08 6,914.80 6,917.47 6,913.01 6,917.47 3,909.6K
10:09 6,916.87 6,918.41 6,915.91 6,917.66 3,744.3K
10:10 6,917.51 6,917.83 6,915.50 6,916.41 3,777.8K
10:11 6,916.45 6,919.00 6,915.82 6,917.26 3,116.4K
10:12 6,918.01 6,921.55 6,917.79 6,921.48 4,139.6K
10:13 6,921.78 6,923.16 6,920.32 6,920.32 3,277.9K
10:14 6,919.10 6,920.31 6,918.79 6,918.79 4,223.0K
10:15 6,918.97 6,918.97 6,915.83 6,915.83 3,664.5K
10:16 6,913.14 6,916.08 6,912.46 6,913.77 3,519.2K
10:17 6,913.10 6,914.96 6,912.46 6,914.54 3,410.2K
10:18 6,914.09 6,917.26 6,914.09 6,916.37 4,476.3K
10:19 6,916.69 6,918.55 6,915.17 6,918.14 3,561.4K
10:20 6,918.50 6,919.19 6,916.87 6,917.34 3,472.0K
10:21 6,917.00 6,921.59 6,917.00 6,921.19 5,755.9K
10:22 6,920.87 6,920.87 6,915.76 6,916.86 4,422.3K
10:23 6,916.72 6,918.19 6,916.14 6,917.92 3,430.4K
10:24 6,917.48 6,918.67 6,916.01 6,918.24 3,214.0K
10:25 6,918.09 6,918.09 6,916.01 6,916.89 3,459.0K
10:26 6,916.85 6,916.85 6,912.83 6,916.40 4,249.3K
10:27 6,914.99 6,915.40 6,911.31 6,915.27 2,956.3K
10:28 6,915.44 6,917.01 6,915.24 6,915.75 2,895.4K
10:29 6,915.87 6,915.87 6,912.70 6,912.93 3,505.5K
10:30 6,913.09 6,914.86 6,913.09 6,913.45 2,995.7K
10:31 6,913.02 6,914.62 6,912.18 6,913.55 2,738.4K
10:32 6,913.20 6,913.20 6,910.33 6,910.33 2,818.3K
10:33 6,909.23 6,909.23 6,906.47 6,906.47 3,725.4K
10:34 6,905.25 6,907.44 6,904.16 6,905.53 2,790.8K
10:35 6,906.98 6,908.00 6,904.47 6,908.00 2,640.8K
10:36 6,908.86 6,917.61 6,908.86 6,917.46 3,199.9K
10:37 6,918.23 6,918.35 6,917.02 6,917.65 2,681.7K
10:38 6,917.29 6,917.63 6,914.02 6,914.02 2,332.6K
10:39 6,912.70 6,912.70 6,910.62 6,911.78 2,850.5K
10:40 6,912.47 6,913.28 6,908.15 6,912.95 2,463.6K
10:41 6,911.51 6,913.49 6,911.51 6,913.49 2,608.3K
10:42 6,914.37 6,917.60 6,914.37 6,916.47 2,373.2K
10:43 6,916.77 6,917.26 6,911.80 6,913.35 2,867.7K
10:44 6,912.96 6,916.90 6,912.96 6,916.90 2,327.1K
10:45 6,916.88 6,921.78 6,916.88 6,921.78 2,442.6K
10:46 6,922.21 6,923.30 6,921.82 6,922.23 2,837.6K
10:47 6,921.87 6,924.42 6,921.69 6,924.42 2,723.6K
10:48 6,924.60 6,925.07 6,924.29 6,925.07 2,232.2K
10:49 6,925.56 6,927.34 6,925.38 6,927.34 2,509.1K
10:50 6,928.21 6,929.82 6,928.21 6,928.31 3,640.8K
10:51 6,928.70 6,929.73 6,927.63 6,928.30 2,782.3K
10:52 6,927.62 6,928.98 6,924.10 6,925.26 2,864.9K
10:53 6,925.16 6,926.28 6,924.06 6,926.28 2,237.5K
10:54 6,926.14 6,927.05 6,924.55 6,924.55 2,303.8K
10:55 6,923.77 6,925.16 6,922.96 6,925.16 2,412.2K
10:56 6,925.33 6,926.70 6,924.70 6,926.70 2,492.7K
10:57 6,926.23 6,929.46 6,926.23 6,929.46 2,120.1K
10:58 6,929.82 6,931.20 6,927.72 6,927.98 2,305.9K
10:59 6,928.29 6,929.37 6,926.93 6,928.18 1,899.6K
11:00 6,929.16 6,931.69 6,928.12 6,931.45 2,312.7K
11:01 6,931.34 6,932.18 6,930.78 6,930.88 2,146.6K
11:02 6,929.32 6,929.32 6,925.18 6,925.18 2,877.4K
11:03 6,925.07 6,925.07 6,920.31 6,921.33 3,306.4K
11:04 6,922.39 6,923.92 6,920.88 6,923.92 2,659.9K
11:05 6,924.04 6,924.04 6,918.86 6,918.86 2,057.3K
11:06 6,919.32 6,919.41 6,917.80 6,919.19 2,070.1K
11:07 6,919.37 6,924.51 6,919.37 6,924.51 2,376.8K
11:08 6,924.66 6,924.87 6,922.50 6,922.81 1,885.8K
11:09 6,922.55 6,922.55 6,919.09 6,919.37 2,063.0K
11:10 6,918.72 6,918.72 6,914.69 6,916.53 2,849.5K
11:11 6,917.75 6,922.86 6,917.75 6,922.32 2,444.3K
11:12 6,922.98 6,924.31 6,922.98 6,923.42 2,220.8K
11:13 6,921.82 6,923.22 6,920.72 6,923.22 1,862.8K
11:14 6,924.50 6,925.68 6,923.30 6,925.74 2,322.6K
11:15 6,925.21 6,925.88 6,924.55 6,925.88 1,705.0K
11:16 6,925.83 6,927.86 6,925.19 6,927.64 1,995.4K
11:17 6,927.64 6,928.61 6,926.56 6,927.51 2,167.7K
11:18 6,928.70 6,930.02 6,928.70 6,929.83 1,897.6K
11:19 6,929.06 6,929.63 6,928.11 6,928.80 1,725.1K
11:20 6,928.60 6,929.21 6,928.10 6,929.09 2,118.9K
11:21 6,929.26 6,929.44 6,926.17 6,928.22 2,045.9K
11:22 6,928.55 6,928.55 6,923.69 6,924.81 1,875.9K
11:23 6,925.00 6,929.46 6,924.60 6,929.46 1,494.6K
11:24 6,929.64 6,930.91 6,929.64 6,930.83 1,821.3K
11:25 6,930.71 6,931.78 6,930.42 6,930.97 1,495.9K
11:26 6,931.04 6,931.62 6,930.75 6,931.47 1,485.8K
11:27 6,931.74 6,931.95 6,931.22 6,931.25 1,712.7K
11:28 6,931.85 6,932.73 6,931.55 6,931.78 1,692.6K
11:29 6,931.62 6,932.59 6,931.19 6,932.47 1,940.2K
11:30 6,932.24 6,934.39 6,931.31 6,934.39 1,606.3K
11:31 6,934.02 6,936.25 6,934.02 6,936.25 1,660.2K
11:32 6,935.99 6,937.88 6,935.66 6,937.88 1,781.2K
11:33 6,937.74 6,937.74 6,933.95 6,934.32 1,695.3K
11:34 6,934.29 6,934.99 6,933.52 6,935.02 1,572.6K
11:35 6,935.28 6,936.13 6,934.93 6,935.16 1,864.6K
11:36 6,934.60 6,935.41 6,934.60 6,935.41 1,390.9K
11:37 6,935.52 6,936.08 6,934.52 6,934.94 1,627.1K
11:38 6,934.98 6,937.05 6,934.93 6,936.92 1,549.8K
11:39 6,937.20 6,937.76 6,935.66 6,935.66 1,408.4K
11:40 6,935.74 6,937.52 6,935.74 6,937.41 1,791.5K
11:41 6,937.34 6,938.70 6,937.34 6,938.69 1,579.7K
11:42 6,938.64 6,938.64 6,936.96 6,938.42 1,654.0K
11:43 6,938.35 6,939.20 6,937.38 6,939.20 1,513.6K
11:44 6,939.06 6,939.06 6,936.30 6,936.30 1,332.6K
11:45 6,936.47 6,937.78 6,935.97 6,937.78 1,739.2K
11:46 6,938.32 6,938.51 6,937.44 6,937.77 2,140.7K
11:47 6,935.11 6,936.43 6,935.11 6,936.08 1,823.4K
11:48 6,935.66 6,942.34 6,935.66 6,942.34 2,283.5K
11:49 6,942.47 6,943.20 6,941.71 6,942.20 2,254.1K
11:50 6,942.52 6,943.47 6,941.26 6,943.47 2,108.5K
11:51 6,943.23 6,943.87 6,942.60 6,943.47 1,928.2K
11:52 6,943.48 6,944.27 6,943.12 6,944.27 1,593.0K
11:53 6,944.40 6,944.40 6,943.94 6,944.14 1,798.4K
11:54 6,944.28 6,946.51 6,944.28 6,946.30 1,923.8K
11:55 6,945.66 6,945.90 6,944.44 6,945.70 2,451.1K
11:56 6,946.01 6,946.08 6,944.48 6,945.27 1,829.0K
11:57 6,945.40 6,946.15 6,945.40 6,945.99 1,649.0K
11:58 6,945.58 6,947.87 6,945.58 6,947.37 1,583.1K
11:59 6,946.94 6,946.94 6,946.25 6,946.85 1,382.5K
12:00 6,946.71 6,946.71 6,943.00 6,944.02 1,677.3K
12:01 6,944.58 6,944.58 6,939.52 6,939.52 1,917.8K
12:02 6,939.50 6,939.56 6,938.96 6,939.27 1,731.3K
12:03 6,937.14 6,937.47 6,935.67 6,937.01 2,028.1K
12:04 6,936.87 6,938.21 6,936.30 6,938.21 1,437.7K
12:05 6,938.61 6,938.61 6,936.23 6,936.23 1,650.8K
12:06 6,936.62 6,937.18 6,935.16 6,936.03 1,612.5K
12:07 6,935.92 6,936.50 6,934.04 6,934.14 1,915.7K
12:08 6,934.10 6,935.86 6,934.10 6,935.86 1,554.3K
12:09 6,935.96 6,936.77 6,935.32 6,935.32 1,612.9K
12:10 6,935.01 6,939.54 6,935.01 6,939.54 1,544.9K
12:11 6,939.34 6,941.26 6,938.51 6,940.69 1,630.4K
12:12 6,940.42 6,941.54 6,940.18 6,941.54 1,298.3K
12:13 6,941.27 6,942.36 6,941.27 6,942.34 1,773.2K
12:14 6,941.88 6,941.88 6,940.28 6,940.41 1,399.6K
12:15 6,940.40 6,940.40 6,937.64 6,940.11 1,627.9K
12:16 6,940.04 6,940.65 6,937.74 6,937.74 1,344.5K
12:17 6,937.64 6,938.65 6,937.64 6,938.65 1,392.3K
12:18 6,938.75 6,939.58 6,938.60 6,938.68 1,548.0K
12:19 6,938.66 6,938.66 6,937.59 6,938.33 1,493.6K
12:20 6,938.25 6,938.43 6,936.86 6,936.86 1,505.5K
12:21 6,937.72 6,939.37 6,936.80 6,939.37 1,695.0K
12:22 6,939.99 6,941.16 6,939.30 6,940.92 1,581.1K
12:23 6,940.57 6,940.57 6,938.52 6,938.86 1,246.1K
12:24 6,938.14 6,938.38 6,936.99 6,937.65 1,469.5K
12:25 6,937.81 6,938.06 6,937.06 6,938.06 1,468.2K
12:26 6,938.08 6,938.08 6,937.18 6,937.95 1,152.5K
12:27 6,938.04 6,938.11 6,936.82 6,937.32 1,887.6K
12:28 6,937.40 6,938.78 6,937.28 6,938.78 1,193.7K
12:29 6,938.83 6,940.96 6,938.56 6,940.96 1,502.7K
12:30 6,940.59 6,942.64 6,940.41 6,941.98 1,321.6K
12:31 6,942.63 6,944.42 6,941.95 6,942.15 1,398.3K
12:32 6,940.98 6,940.98 6,938.35 6,938.35 1,521.9K
12:33 6,937.94 6,937.94 6,936.43 6,936.73 1,398.7K
12:34 6,936.26 6,936.26 6,935.32 6,935.32 1,501.7K
12:35 6,935.36 6,938.72 6,935.36 6,938.72 1,679.4K
12:36 6,938.63 6,941.01 6,938.63 6,941.01 1,473.1K
12:37 6,940.97 6,941.86 6,940.63 6,941.86 1,220.6K
12:38 6,941.74 6,943.10 6,941.41 6,943.10 1,234.6K
12:39 6,943.15 6,943.15 6,941.87 6,942.10 1,498.2K
12:40 6,941.89 6,941.89 6,939.78 6,940.60 1,401.3K
12:41 6,940.13 6,940.81 6,940.13 6,940.73 1,203.2K
12:42 6,941.33 6,942.16 6,941.33 6,941.48 1,164.8K
12:43 6,941.58 6,942.35 6,941.48 6,941.76 1,122.1K
12:44 6,941.79 6,942.92 6,941.79 6,942.92 1,177.6K
12:45 6,942.78 6,943.63 6,942.37 6,942.96 1,622.1K
12:46 6,942.92 6,944.62 6,942.92 6,943.52 1,351.5K
12:47 6,943.87 6,946.14 6,943.87 6,946.12 1,503.7K
12:48 6,946.03 6,946.03 6,945.25 6,945.51 1,799.5K
12:49 6,946.01 6,946.97 6,945.12 6,945.78 1,293.4K
12:50 6,945.77 6,945.77 6,944.19 6,945.38 1,444.0K
12:51 6,945.29 6,945.29 6,944.00 6,944.00 1,195.5K
12:52 6,943.52 6,944.14 6,943.29 6,943.52 1,049.2K
12:53 6,943.59 6,944.33 6,943.11 6,943.11 1,136.0K
12:54 6,943.15 6,944.07 6,943.15 6,943.59 1,083.9K
12:55 6,943.53 6,945.30 6,943.53 6,945.30 1,154.3K
12:56 6,945.15 6,945.26 6,944.19 6,945.02 1,114.4K
12:57 6,945.15 6,945.48 6,945.09 6,945.51 2,868.2K
12:58 6,945.47 6,946.42 6,945.17 6,946.42 1,049.3K
12:59 6,946.20 6,947.66 6,946.20 6,946.52 2,184.4K
13:00 6,946.87 6,946.87 6,945.51 6,946.58 1,128.4K
13:01 6,946.50 6,946.50 6,943.91 6,945.09 1,176.0K
13:02 6,945.60 6,945.60 6,943.31 6,944.68 1,470.6K
13:03 6,944.75 6,946.03 6,944.44 6,946.04 1,046.3K
13:04 6,945.61 6,945.65 6,944.50 6,944.50 1,383.2K
13:05 6,944.38 6,945.79 6,943.74 6,944.81 1,512.3K
13:06 6,945.23 6,945.48 6,944.25 6,944.77 1,220.4K
13:07 6,944.22 6,945.19 6,941.76 6,941.76 1,276.4K
13:08 6,941.72 6,941.72 6,938.56 6,938.79 1,524.3K
13:09 6,938.82 6,939.02 6,937.73 6,938.89 1,188.1K
13:10 6,939.10 6,939.68 6,937.48 6,937.48 1,444.6K
13:11 6,936.60 6,937.27 6,934.77 6,937.09 1,820.9K
13:12 6,937.18 6,941.33 6,937.18 6,940.86 1,453.6K
13:13 6,940.58 6,941.90 6,939.84 6,941.90 1,413.0K
13:14 6,941.42 6,941.42 6,939.57 6,940.03 1,257.6K
13:15 6,940.50 6,941.23 6,939.65 6,939.65 1,465.2K
13:16 6,939.62 6,939.86 6,938.72 6,939.86 1,322.7K
13:17 6,939.85 6,939.85 6,937.24 6,937.69 1,553.4K
13:18 6,937.17 6,937.17 6,933.89 6,934.47 1,991.2K
13:19 6,934.70 6,936.50 6,933.66 6,936.36 1,579.8K
13:20 6,937.31 6,939.28 6,936.97 6,939.28 1,470.6K
13:21 6,939.69 6,941.65 6,939.69 6,940.99 1,203.8K
13:22 6,940.98 6,941.83 6,940.98 6,940.99 1,182.1K
13:23 6,940.83 6,941.75 6,940.24 6,941.14 1,161.2K
13:24 6,941.13 6,941.13 6,939.60 6,939.83 1,191.6K
13:25 6,940.28 6,942.32 6,940.28 6,942.32 1,258.9K
13:26 6,942.45 6,942.86 6,942.18 6,942.24 1,300.1K
13:27 6,941.73 6,941.73 6,940.75 6,940.79 1,137.3K
13:28 6,941.00 6,942.38 6,940.46 6,942.38 1,075.6K
13:29 6,942.24 6,942.61 6,941.92 6,942.25 1,095.2K
13:30 6,941.40 6,941.40 6,937.39 6,938.72 1,738.2K
13:31 6,938.60 6,938.86 6,938.06 6,938.30 1,466.8K
13:32 6,937.92 6,938.67 6,936.76 6,936.76 1,175.4K
13:33 6,937.19 6,938.64 6,936.03 6,938.13 1,427.8K
13:34 6,938.65 6,939.13 6,937.50 6,938.09 1,278.0K
13:35 6,937.82 6,939.53 6,937.82 6,939.53 1,215.9K
13:36 6,939.79 6,941.73 6,939.58 6,941.01 1,544.7K
13:37 6,940.81 6,941.65 6,940.81 6,941.64 1,321.5K
13:38 6,940.67 6,942.81 6,940.67 6,942.76 1,380.8K
13:39 6,942.55 6,943.34 6,942.55 6,943.02 1,046.8K
13:40 6,942.38 6,942.58 6,937.60 6,937.60 1,509.6K
13:41 6,938.14 6,938.91 6,937.82 6,937.93 1,385.4K
13:42 6,937.67 6,937.77 6,935.23 6,936.55 1,407.2K
13:43 6,937.22 6,939.54 6,937.22 6,937.64 1,212.5K
13:44 6,936.48 6,936.48 6,935.13 6,936.12 1,255.2K
13:45 6,936.33 6,937.64 6,936.33 6,937.00 1,288.0K
13:46 6,936.91 6,936.91 6,934.47 6,934.47 1,587.8K
13:47 6,934.82 6,935.16 6,934.67 6,935.12 1,188.3K
13:48 6,935.44 6,937.17 6,935.44 6,935.93 1,306.9K
13:49 6,935.79 6,937.85 6,935.79 6,937.76 1,496.1K
13:50 6,937.95 6,943.55 6,937.95 6,943.35 1,733.5K
13:51 6,943.15 6,944.09 6,943.08 6,943.64 1,693.7K
13:52 6,943.84 6,945.19 6,943.59 6,945.19 1,223.1K
13:53 6,944.82 6,945.23 6,943.87 6,944.24 1,205.9K
13:54 6,944.21 6,947.87 6,944.21 6,947.87 1,745.4K
13:55 6,948.21 6,948.21 6,947.45 6,947.69 1,585.4K
13:56 6,947.33 6,947.61 6,946.42 6,947.05 1,099.8K
13:57 6,946.81 6,946.81 6,945.66 6,946.28 1,246.5K
13:58 6,946.30 6,946.30 6,944.82 6,945.42 1,256.6K
13:59 6,944.12 6,944.69 6,942.26 6,944.69 1,504.0K
14:00 6,944.55 6,950.21 6,944.55 6,944.81 3,411.1K
14:01 6,943.29 6,947.92 6,942.87 6,947.45 2,264.8K
14:02 6,946.22 6,947.58 6,944.60 6,944.60 1,582.0K
14:03 6,946.11 6,946.22 6,943.52 6,946.22 1,695.7K
14:04 6,945.02 6,947.40 6,944.66 6,947.16 1,468.2K
14:05 6,947.15 6,948.76 6,945.06 6,948.78 1,803.9K
14:06 6,948.77 6,951.91 6,946.70 6,951.91 2,085.6K
14:07 6,950.82 6,951.64 6,949.48 6,951.00 1,631.1K
14:08 6,951.20 6,953.41 6,950.94 6,952.87 1,774.2K
14:09 6,952.77 6,953.28 6,952.38 6,952.83 1,493.6K
14:10 6,952.70 6,952.70 6,951.17 6,951.17 1,776.0K
14:11 6,950.25 6,951.05 6,950.03 6,950.43 1,868.8K
14:12 6,949.67 6,952.25 6,949.67 6,951.90 1,638.5K
14:13 6,952.29 6,952.29 6,948.99 6,949.05 1,617.3K
14:14 6,949.98 6,950.68 6,949.72 6,950.28 1,691.2K
14:15 6,950.47 6,952.24 6,950.47 6,951.78 1,711.8K
14:16 6,952.01 6,953.13 6,951.90 6,952.29 1,624.2K
14:17 6,952.41 6,955.50 6,952.41 6,954.94 1,812.4K
14:18 6,954.15 6,954.62 6,952.71 6,952.71 1,580.4K
14:19 6,951.41 6,952.18 6,949.97 6,950.02 1,754.5K
14:20 6,950.03 6,950.66 6,948.31 6,948.54 1,573.1K
14:21 6,948.33 6,948.47 6,947.44 6,947.44 1,610.7K
14:22 6,947.69 6,947.69 6,944.84 6,944.84 1,879.9K
14:23 6,943.82 6,947.43 6,943.12 6,946.94 1,977.3K
14:24 6,946.64 6,948.18 6,946.64 6,947.40 1,741.9K
14:25 6,947.49 6,947.67 6,946.52 6,947.22 1,419.5K
14:26 6,948.03 6,949.02 6,947.32 6,949.02 1,474.6K
14:27 6,949.48 6,951.69 6,949.48 6,951.69 1,637.0K
14:28 6,951.51 6,951.51 6,950.02 6,950.25 1,548.5K
14:29 6,949.18 6,949.48 6,947.66 6,949.48 1,623.1K
14:30 6,949.72 6,952.21 6,949.72 6,951.97 1,917.1K
14:31 6,951.95 6,953.43 6,951.53 6,953.27 1,738.7K
14:32 6,952.63 6,956.14 6,952.63 6,955.86 2,083.0K
14:33 6,956.29 6,957.20 6,956.19 6,957.08 1,892.9K
14:34 6,956.91 6,957.71 6,955.55 6,957.54 1,620.7K
14:35 6,957.79 6,958.65 6,957.30 6,958.56 2,103.6K
14:36 6,958.36 6,960.03 6,957.85 6,958.40 2,304.1K
14:37 6,958.15 6,959.22 6,957.95 6,959.22 1,885.6K
14:38 6,960.06 6,960.38 6,958.40 6,959.53 2,760.9K
14:39 6,959.40 6,959.40 6,957.68 6,958.00 1,915.3K
14:40 6,956.14 6,956.14 6,951.34 6,951.73 2,812.6K
14:41 6,951.14 6,951.79 6,945.31 6,946.95 3,410.8K
14:42 6,946.82 6,946.82 6,941.33 6,946.24 2,573.5K
14:43 6,946.93 6,948.33 6,946.48 6,948.33 2,068.2K
14:44 6,950.25 6,954.95 6,950.25 6,953.45 2,445.0K
14:45 6,952.78 6,954.91 6,952.37 6,952.93 1,849.5K
14:46 6,953.16 6,958.50 6,951.39 6,958.50 2,143.7K
14:47 6,958.76 6,958.76 6,957.13 6,957.79 1,861.0K
14:48 6,957.65 6,960.36 6,957.07 6,960.36 1,972.1K
14:49 6,960.76 6,964.70 6,960.76 6,962.92 3,106.1K
14:50 6,962.64 6,965.82 6,962.28 6,963.05 2,650.6K
14:51 6,962.14 6,962.97 6,961.91 6,962.14 1,957.4K
14:52 6,960.66 6,960.95 6,958.41 6,958.41 1,904.1K
14:53 6,957.58 6,958.63 6,956.42 6,956.98 2,224.4K
14:54 6,957.37 6,957.37 6,955.68 6,956.33 2,014.0K
14:55 6,956.48 6,960.72 6,956.48 6,958.98 2,352.6K
14:56 6,959.35 6,959.68 6,958.74 6,959.43 1,500.2K
14:57 6,959.40 6,960.93 6,958.29 6,960.83 6,266.9K
14:58 6,961.18 6,965.24 6,960.87 6,964.80 2,300.3K
14:59 6,964.60 6,966.88 6,964.60 6,966.74 1,978.7K
15:00 6,965.78 6,965.78 6,963.67 6,964.10 2,197.6K
15:01 6,964.31 6,964.51 6,963.17 6,963.17 1,836.8K
15:02 6,964.27 6,964.87 6,963.29 6,964.69 1,750.9K
15:03 6,965.23 6,967.50 6,964.29 6,966.08 2,008.8K
15:04 6,965.49 6,966.26 6,964.73 6,964.73 1,395.2K
15:05 6,964.02 6,964.02 6,962.58 6,962.96 1,761.8K
15:06 6,963.21 6,963.64 6,962.52 6,962.84 1,633.0K
15:07 6,962.75 6,965.16 6,962.66 6,965.01 1,705.7K
15:08 6,965.80 6,965.80 6,961.80 6,964.64 2,358.2K
15:09 6,964.97 6,966.50 6,964.91 6,964.91 1,614.3K
15:10 6,964.87 6,966.63 6,964.87 6,966.60 1,600.9K
15:11 6,966.64 6,968.07 6,965.56 6,966.22 2,174.7K
15:12 6,966.72 6,967.03 6,960.84 6,960.84 2,361.9K
15:13 6,961.52 6,962.76 6,961.18 6,962.76 1,682.8K
15:14 6,962.96 6,966.60 6,962.96 6,966.60 1,693.4K
15:15 6,966.35 6,970.00 6,966.35 6,970.00 2,341.4K
15:16 6,970.36 6,971.35 6,969.59 6,970.71 2,378.8K
15:17 6,971.02 6,972.39 6,970.62 6,971.55 1,968.9K
15:18 6,971.67 6,972.94 6,971.31 6,972.21 1,746.3K
15:19 6,970.93 6,970.93 6,967.54 6,967.54 2,439.0K
15:20 6,967.87 6,970.29 6,967.39 6,970.07 1,777.4K
15:21 6,970.23 6,971.35 6,967.94 6,967.94 2,431.8K
15:22 6,967.91 6,968.21 6,965.74 6,967.32 1,861.7K
15:23 6,966.67 6,968.14 6,965.91 6,967.77 1,833.8K
15:24 6,967.74 6,970.55 6,967.74 6,970.17 2,157.4K
15:25 6,969.62 6,970.19 6,969.14 6,969.80 1,725.9K
15:26 6,969.61 6,970.15 6,968.77 6,969.88 1,806.6K
15:27 6,969.71 6,970.20 6,967.62 6,967.86 1,994.9K
15:28 6,966.91 6,968.88 6,966.91 6,968.86 1,911.9K
15:29 6,968.55 6,968.55 6,965.84 6,965.84 2,324.3K
15:30 6,967.12 6,967.57 6,965.51 6,966.66 2,695.8K
15:31 6,966.61 6,968.16 6,965.85 6,968.16 2,376.9K
15:32 6,967.96 6,968.49 6,967.63 6,968.49 1,897.9K
15:33 6,967.93 6,967.93 6,965.14 6,965.14 2,314.1K
15:34 6,964.88 6,965.13 6,964.31 6,964.92 2,281.0K
15:35 6,963.91 6,964.41 6,963.16 6,964.41 2,713.5K
15:36 6,964.62 6,965.32 6,962.69 6,963.66 2,240.8K
15:37 6,963.77 6,963.77 6,962.44 6,963.73 2,407.1K
15:38 6,963.70 6,963.70 6,960.80 6,960.80 2,447.1K
15:39 6,960.74 6,960.92 6,959.94 6,960.92 2,625.7K
15:40 6,960.82 6,965.76 6,960.82 6,964.85 2,954.9K
15:41 6,964.89 6,967.32 6,964.84 6,964.84 2,533.0K
15:42 6,965.30 6,965.85 6,964.43 6,965.85 2,127.6K
15:43 6,965.45 6,965.79 6,964.69 6,965.52 2,760.7K
15:44 6,965.51 6,965.60 6,963.83 6,965.46 2,882.9K
15:45 6,966.09 6,968.28 6,966.09 6,968.05 3,014.4K
15:46 6,969.36 6,969.49 6,968.65 6,969.02 3,028.8K
15:47 6,969.57 6,971.11 6,969.27 6,971.11 3,566.1K
15:48 6,970.98 6,973.03 6,970.73 6,973.03 3,203.6K
15:49 6,972.02 6,972.02 6,967.35 6,967.51 3,395.1K
15:50 6,964.66 6,964.66 6,961.97 6,962.72 6,207.8K
15:51 6,962.46 6,963.90 6,959.28 6,963.90 4,770.6K
15:52 6,963.28 6,964.11 6,959.08 6,959.30 5,020.7K
15:53 6,959.74 6,960.72 6,958.82 6,958.82 4,536.7K
15:54 6,958.96 6,961.63 6,958.96 6,961.13 8,470.0K
15:55 6,963.82 6,963.82 6,960.55 6,960.55 8,628.4K
15:56 6,961.62 6,962.68 6,960.31 6,962.38 7,671.1K
15:57 6,962.29 6,962.29 6,959.19 6,959.89 8,466.1K
15:58 6,960.18 6,964.59 6,960.18 6,964.59 10,817.5K
15:59 6,964.13 6,970.88 6,964.13 6,968.77 122,557.1K
16:00 6,967.63 6,967.66 6,967.63 6,967.66 35,902.0K
16:01 6,967.66 6,967.66 6,967.66 6,967.66 1,713.4K
16:02 6,967.66 6,967.66 6,967.66 6,967.66 4,403.3K
16:03 6,967.66 6,967.66 6,967.66 6,967.66 6,284.5K
16:04 6,967.66 6,967.66 6,967.66 6,967.66 2,464.8K
16:05 6,967.66 6,967.66 6,967.66 6,967.66 260.8K
16:06 6,967.66 6,967.66 6,967.66 6,967.66 198.9K
16:07 6,967.66 6,967.66 6,967.66 6,967.66 315.4K
16:08 6,967.66 6,967.66 6,967.66 6,967.66 285.9K
16:09 6,967.66 6,967.66 6,967.66 6,967.66 277.5K
16:10 6,967.66 6,967.66 6,967.66 6,967.66 203.2K
16:11 6,967.66 6,967.66 6,967.66 6,967.66 552.5K
16:12 6,967.66 6,967.66 6,967.66 6,967.66 865.6K
16:13 6,967.66 6,967.66 6,967.66 6,967.66 250.0K
16:14 6,967.66 6,967.66 6,967.66 6,967.66 162.6K
16:15 6,967.66 6,967.66 6,967.66 6,967.66 133.0K
16:16 6,967.66 6,967.66 6,967.66 6,967.66 489.2K
16:17 6,967.66 6,967.66 6,967.66 6,967.66 230.6K
16:18 6,967.66 6,967.66 6,967.66 6,967.66 213.5K
16:19 6,967.66 6,967.66 6,967.66 6,967.66 164.1K
16:20 6,967.66 6,967.66 6,967.66 6,967.66 284.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし