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 6,942.44 6,943.61 6,940.06 6,940.85 48,993.2K
09:31 6,938.81 6,940.04 6,936.86 6,939.36 6,047.5K
09:32 6,938.70 6,938.79 6,928.96 6,928.96 5,827.3K
09:33 6,930.40 6,934.76 6,927.65 6,931.58 5,946.1K
09:34 6,931.40 6,932.22 6,922.00 6,922.00 5,680.4K
09:35 6,923.41 6,927.83 6,923.30 6,927.83 5,199.6K
09:36 6,928.06 6,929.39 6,926.22 6,926.96 4,677.9K
09:37 6,927.22 6,928.66 6,922.81 6,922.81 5,098.8K
09:38 6,923.67 6,923.67 6,916.47 6,917.64 4,724.1K
09:39 6,916.84 6,917.95 6,910.82 6,911.55 4,652.4K
09:40 6,911.64 6,915.95 6,910.62 6,913.78 5,484.4K
09:41 6,914.79 6,916.58 6,911.32 6,911.32 4,176.9K
09:42 6,910.83 6,910.83 6,907.46 6,907.46 3,998.2K
09:43 6,906.49 6,907.36 6,897.81 6,897.81 6,176.4K
09:44 6,896.37 6,896.37 6,890.24 6,890.81 7,448.9K
09:45 6,889.46 6,891.64 6,886.99 6,889.91 6,731.5K
09:46 6,889.86 6,894.15 6,889.86 6,894.15 4,466.3K
09:47 6,896.11 6,900.55 6,895.61 6,900.30 4,317.1K
09:48 6,899.86 6,899.86 6,892.28 6,892.28 3,964.5K
09:49 6,894.06 6,894.06 6,889.75 6,891.17 3,883.2K
09:50 6,892.51 6,892.51 6,887.52 6,891.94 4,232.4K
09:51 6,891.30 6,891.53 6,889.60 6,889.91 3,851.9K
09:52 6,889.39 6,889.82 6,886.34 6,886.42 3,742.4K
09:53 6,888.46 6,888.86 6,883.82 6,888.17 3,700.6K
09:54 6,886.45 6,886.45 6,879.69 6,880.61 3,705.3K
09:55 6,880.63 6,883.16 6,874.37 6,883.16 6,246.0K
09:56 6,879.14 6,880.28 6,878.13 6,879.85 3,581.8K
09:57 6,879.53 6,879.53 6,869.34 6,871.65 4,124.0K
09:58 6,872.16 6,877.44 6,872.16 6,874.72 3,184.8K
09:59 6,875.63 6,875.63 6,869.70 6,869.70 4,699.3K
10:00 6,873.80 6,874.04 6,870.44 6,871.10 4,093.5K
10:01 6,868.88 6,870.37 6,864.94 6,864.94 4,514.2K
10:02 6,866.01 6,870.07 6,864.65 6,868.70 3,841.0K
10:03 6,867.41 6,869.00 6,865.81 6,867.08 3,336.4K
10:04 6,867.06 6,868.84 6,865.81 6,866.89 3,248.9K
10:05 6,866.31 6,869.10 6,866.31 6,868.70 3,010.2K
10:06 6,869.01 6,874.46 6,868.56 6,874.46 3,030.6K
10:07 6,873.92 6,876.41 6,873.71 6,876.41 3,255.1K
10:08 6,876.31 6,880.94 6,875.68 6,880.94 3,011.5K
10:09 6,882.00 6,885.05 6,881.76 6,884.21 3,190.0K
10:10 6,884.05 6,890.68 6,884.05 6,888.72 3,626.2K
10:11 6,889.21 6,893.08 6,889.21 6,892.72 3,263.3K
10:12 6,890.27 6,890.27 6,881.96 6,881.96 3,104.1K
10:13 6,882.06 6,886.57 6,882.06 6,886.57 2,849.3K
10:14 6,888.15 6,889.35 6,886.86 6,887.51 3,148.2K
10:15 6,886.52 6,888.09 6,885.86 6,888.09 3,067.5K
10:16 6,888.16 6,888.58 6,885.17 6,885.17 2,651.9K
10:17 6,883.60 6,884.43 6,882.57 6,883.79 2,471.0K
10:18 6,885.80 6,887.46 6,885.80 6,886.29 2,356.4K
10:19 6,884.11 6,884.86 6,883.48 6,883.48 2,236.3K
10:20 6,883.89 6,884.76 6,881.12 6,881.12 2,752.4K
10:21 6,880.57 6,880.57 6,877.81 6,879.29 2,462.5K
10:22 6,878.49 6,879.83 6,877.72 6,878.33 2,522.5K
10:23 6,877.49 6,881.60 6,875.95 6,881.01 2,742.7K
10:24 6,881.93 6,885.87 6,881.93 6,885.46 2,693.6K
10:25 6,884.93 6,887.36 6,884.15 6,884.77 2,546.4K
10:26 6,884.97 6,886.11 6,884.25 6,884.25 2,432.3K
10:27 6,883.36 6,883.36 6,880.46 6,881.87 2,790.2K
10:28 6,882.29 6,887.68 6,882.29 6,886.96 3,336.6K
10:29 6,885.55 6,887.09 6,883.61 6,883.61 3,169.3K
10:30 6,884.69 6,892.27 6,884.69 6,892.27 3,150.5K
10:31 6,891.88 6,892.48 6,890.77 6,892.36 2,724.3K
10:32 6,892.26 6,894.59 6,889.95 6,894.59 2,701.4K
10:33 6,894.90 6,897.68 6,894.90 6,896.90 2,778.8K
10:34 6,896.57 6,898.59 6,896.12 6,896.19 2,501.2K
10:35 6,896.15 6,900.81 6,896.15 6,900.60 3,128.1K
10:36 6,900.50 6,902.84 6,900.41 6,902.28 2,458.2K
10:37 6,901.97 6,905.04 6,900.99 6,904.82 2,727.9K
10:38 6,905.93 6,908.03 6,904.64 6,908.00 2,744.1K
10:39 6,907.59 6,909.27 6,906.94 6,909.27 2,362.0K
10:40 6,909.74 6,909.74 6,906.32 6,907.26 2,928.7K
10:41 6,907.57 6,910.23 6,906.01 6,906.01 2,399.8K
10:42 6,906.67 6,906.85 6,900.74 6,901.71 3,021.2K
10:43 6,900.37 6,901.10 6,897.16 6,897.16 2,642.1K
10:44 6,897.35 6,897.35 6,894.09 6,895.73 2,491.7K
10:45 6,896.24 6,899.19 6,896.24 6,897.89 2,517.3K
10:46 6,898.95 6,899.27 6,896.64 6,897.90 2,218.6K
10:47 6,898.40 6,898.40 6,893.84 6,895.48 2,048.3K
10:48 6,894.82 6,895.05 6,892.33 6,895.05 2,236.9K
10:49 6,894.78 6,898.34 6,894.78 6,898.34 2,376.9K
10:50 6,898.79 6,899.27 6,896.03 6,896.03 3,347.4K
10:51 6,895.74 6,896.88 6,893.69 6,896.04 2,113.5K
10:52 6,897.45 6,899.39 6,897.45 6,897.51 2,155.4K
10:53 6,898.56 6,901.63 6,898.56 6,900.77 2,020.7K
10:54 6,900.63 6,901.66 6,899.65 6,900.72 1,923.6K
10:55 6,901.38 6,905.00 6,901.38 6,904.01 2,520.0K
10:56 6,903.77 6,904.75 6,902.84 6,904.22 2,177.3K
10:57 6,903.37 6,905.04 6,903.32 6,904.60 1,934.4K
10:58 6,904.98 6,905.05 6,900.68 6,901.57 2,114.2K
10:59 6,901.52 6,901.52 6,896.51 6,897.33 2,827.3K
11:00 6,897.44 6,897.44 6,895.35 6,896.85 2,641.1K
11:01 6,895.63 6,900.52 6,895.31 6,900.31 2,400.9K
11:02 6,899.58 6,900.50 6,895.95 6,897.45 2,423.4K
11:03 6,898.53 6,899.09 6,897.82 6,897.98 2,391.0K
11:04 6,898.88 6,899.69 6,896.99 6,896.99 3,270.2K
11:05 6,895.40 6,896.62 6,894.67 6,895.73 2,873.1K
11:06 6,894.67 6,894.67 6,890.38 6,892.51 2,429.9K
11:07 6,892.83 6,894.92 6,892.19 6,894.92 2,033.9K
11:08 6,894.26 6,895.72 6,893.19 6,893.19 2,141.3K
11:09 6,892.36 6,893.69 6,891.18 6,891.63 2,416.4K
11:10 6,891.72 6,892.21 6,888.68 6,888.68 3,513.4K
11:11 6,888.30 6,889.70 6,887.15 6,888.39 2,544.0K
11:12 6,888.04 6,888.52 6,886.52 6,887.41 2,354.3K
11:13 6,886.55 6,890.94 6,886.55 6,890.94 2,161.7K
11:14 6,891.92 6,891.92 6,888.87 6,889.30 1,947.1K
11:15 6,889.77 6,889.77 6,884.11 6,887.69 2,680.9K
11:16 6,886.85 6,888.55 6,886.70 6,888.32 2,121.3K
11:17 6,889.32 6,889.64 6,886.71 6,886.71 1,815.6K
11:18 6,886.71 6,887.60 6,886.29 6,887.06 1,620.3K
11:19 6,885.63 6,889.90 6,885.63 6,889.90 1,844.8K
11:20 6,889.94 6,891.03 6,889.59 6,890.92 2,320.2K
11:21 6,891.14 6,891.41 6,888.91 6,888.91 2,115.9K
11:22 6,888.50 6,889.32 6,887.88 6,889.32 1,827.0K
11:23 6,887.88 6,889.53 6,887.48 6,888.81 2,762.0K
11:24 6,888.58 6,889.02 6,886.56 6,886.56 2,279.9K
11:25 6,886.13 6,886.13 6,881.93 6,881.98 2,814.4K
11:26 6,881.70 6,881.70 6,877.58 6,880.22 2,711.3K
11:27 6,880.41 6,882.24 6,879.59 6,882.17 2,269.2K
11:28 6,881.89 6,881.89 6,879.38 6,879.53 2,273.1K
11:29 6,880.30 6,880.30 6,879.25 6,879.79 2,228.7K
11:30 6,880.00 6,883.05 6,880.00 6,883.05 2,183.4K
11:31 6,882.11 6,882.33 6,879.11 6,879.72 1,905.8K
11:32 6,879.73 6,881.89 6,878.85 6,881.89 2,028.8K
11:33 6,881.55 6,882.65 6,881.23 6,881.23 2,350.4K
11:34 6,881.82 6,882.21 6,878.48 6,879.76 2,861.7K
11:35 6,881.82 6,884.24 6,881.04 6,883.67 3,106.3K
11:36 6,883.74 6,883.95 6,882.64 6,883.92 1,643.5K
11:37 6,883.55 6,885.97 6,883.55 6,885.86 2,570.2K
11:38 6,886.31 6,888.21 6,886.31 6,887.35 2,019.1K
11:39 6,887.49 6,888.09 6,886.35 6,888.09 2,015.9K
11:40 6,888.10 6,888.10 6,884.17 6,884.82 2,648.5K
11:41 6,884.78 6,885.57 6,884.12 6,885.10 1,581.3K
11:42 6,884.64 6,884.64 6,882.77 6,882.95 1,948.9K
11:43 6,882.99 6,886.60 6,882.99 6,886.20 1,745.6K
11:44 6,886.04 6,887.13 6,885.47 6,885.47 1,619.9K
11:45 6,885.10 6,885.52 6,883.52 6,884.79 2,347.4K
11:46 6,884.38 6,886.31 6,884.05 6,886.31 1,796.9K
11:47 6,886.80 6,888.98 6,886.80 6,888.98 1,762.0K
11:48 6,889.23 6,889.23 6,886.40 6,886.40 1,624.6K
11:49 6,885.73 6,888.47 6,885.73 6,888.26 1,509.8K
11:50 6,887.03 6,888.52 6,887.03 6,888.52 1,456.6K
11:51 6,887.50 6,888.15 6,886.49 6,887.70 1,858.9K
11:52 6,888.02 6,888.02 6,886.40 6,887.08 1,585.5K
11:53 6,886.84 6,886.84 6,885.30 6,885.70 2,086.6K
11:54 6,886.32 6,887.14 6,885.91 6,887.14 1,629.3K
11:55 6,887.46 6,889.63 6,887.24 6,889.27 1,744.5K
11:56 6,889.71 6,889.71 6,885.07 6,885.80 1,959.9K
11:57 6,885.75 6,887.02 6,885.06 6,886.46 1,402.3K
11:58 6,886.93 6,889.47 6,886.27 6,889.47 1,487.0K
11:59 6,889.22 6,889.52 6,887.83 6,888.26 1,496.8K
12:00 6,888.08 6,888.99 6,885.96 6,885.96 1,898.5K
12:01 6,885.77 6,888.70 6,885.77 6,888.19 1,628.4K
12:02 6,888.50 6,890.01 6,888.50 6,888.62 1,459.5K
12:03 6,887.74 6,887.74 6,885.38 6,885.38 1,564.9K
12:04 6,885.32 6,885.87 6,884.33 6,885.21 1,624.9K
12:05 6,884.43 6,885.96 6,884.30 6,884.30 1,406.8K
12:06 6,885.88 6,886.63 6,884.25 6,884.69 1,337.6K
12:07 6,884.73 6,885.80 6,883.84 6,883.84 1,738.6K
12:08 6,884.23 6,885.91 6,883.04 6,885.91 1,658.4K
12:09 6,885.65 6,885.80 6,884.29 6,885.41 2,000.7K
12:10 6,886.04 6,886.43 6,884.42 6,884.42 1,262.1K
12:11 6,884.38 6,885.56 6,883.20 6,883.27 1,443.9K
12:12 6,883.76 6,883.99 6,882.83 6,882.83 1,479.7K
12:13 6,883.33 6,883.33 6,880.77 6,882.93 2,095.5K
12:14 6,882.85 6,882.85 6,880.83 6,882.11 1,355.4K
12:15 6,882.77 6,883.31 6,880.79 6,880.79 1,358.8K
12:16 6,880.42 6,881.12 6,879.49 6,879.49 1,416.3K
12:17 6,880.12 6,881.57 6,878.94 6,878.94 1,358.8K
12:18 6,878.13 6,878.13 6,876.58 6,876.99 1,557.2K
12:19 6,877.56 6,877.56 6,875.54 6,876.31 1,636.7K
12:20 6,877.39 6,879.19 6,877.39 6,878.11 1,953.0K
12:21 6,878.12 6,878.68 6,875.78 6,878.68 1,365.3K
12:22 6,878.65 6,881.78 6,878.65 6,881.78 1,571.3K
12:23 6,881.43 6,881.77 6,878.03 6,878.03 1,436.0K
12:24 6,877.61 6,877.61 6,875.97 6,876.36 1,531.3K
12:25 6,875.86 6,876.64 6,874.86 6,875.24 1,926.7K
12:26 6,875.20 6,875.39 6,873.55 6,874.18 1,578.7K
12:27 6,875.07 6,875.35 6,874.07 6,875.35 1,047.5K
12:28 6,875.60 6,875.65 6,874.25 6,874.46 1,290.4K
12:29 6,874.69 6,876.57 6,874.69 6,876.48 1,279.6K
12:30 6,877.35 6,877.51 6,875.57 6,877.39 1,341.1K
12:31 6,878.86 6,880.18 6,878.68 6,879.09 1,458.7K
12:32 6,877.99 6,881.08 6,877.57 6,881.08 1,650.2K
12:33 6,880.13 6,882.54 6,879.07 6,882.54 1,868.5K
12:34 6,882.85 6,883.63 6,882.51 6,883.60 1,285.8K
12:35 6,883.37 6,884.07 6,883.11 6,883.21 1,173.5K
12:36 6,883.02 6,883.05 6,881.68 6,882.20 1,339.2K
12:37 6,882.37 6,883.05 6,881.41 6,882.01 1,320.4K
12:38 6,882.44 6,882.65 6,881.11 6,881.71 1,185.8K
12:39 6,880.87 6,880.87 6,879.48 6,879.48 1,236.6K
12:40 6,879.52 6,880.67 6,878.87 6,880.67 1,511.5K
12:41 6,880.58 6,882.46 6,878.90 6,879.07 1,744.7K
12:42 6,879.02 6,879.69 6,878.93 6,879.39 1,246.2K
12:43 6,879.08 6,879.36 6,878.28 6,878.67 969.9K
12:44 6,878.83 6,880.97 6,878.83 6,880.97 1,286.6K
12:45 6,880.94 6,880.94 6,878.79 6,878.79 1,066.7K
12:46 6,878.82 6,878.97 6,876.77 6,877.50 1,212.5K
12:47 6,878.55 6,881.19 6,878.55 6,879.21 1,366.4K
12:48 6,878.65 6,879.76 6,877.79 6,879.76 1,270.0K
12:49 6,879.93 6,880.06 6,877.95 6,877.95 1,289.4K
12:50 6,877.85 6,877.85 6,875.49 6,876.72 1,267.8K
12:51 6,877.96 6,879.49 6,877.96 6,879.49 1,256.2K
12:52 6,878.92 6,882.84 6,878.92 6,882.84 1,480.4K
12:53 6,883.52 6,883.52 6,880.31 6,880.31 1,140.8K
12:54 6,880.83 6,882.16 6,880.83 6,881.63 1,220.5K
12:55 6,880.47 6,880.47 6,879.34 6,879.34 1,172.0K
12:56 6,879.05 6,879.05 6,877.24 6,877.24 1,283.0K
12:57 6,876.71 6,877.18 6,875.80 6,876.99 2,046.7K
12:58 6,876.33 6,876.33 6,875.05 6,875.57 1,329.2K
12:59 6,875.20 6,875.20 6,873.90 6,874.67 1,497.5K
13:00 6,870.62 6,871.54 6,868.05 6,868.05 1,869.3K
13:01 6,867.59 6,868.11 6,865.58 6,868.11 1,809.2K
13:02 6,867.18 6,867.62 6,861.51 6,861.79 2,163.0K
13:03 6,862.24 6,864.64 6,862.24 6,862.61 1,501.3K
13:04 6,863.52 6,867.66 6,863.52 6,866.40 1,461.1K
13:05 6,866.16 6,866.16 6,863.62 6,864.25 1,432.8K
13:06 6,864.11 6,864.16 6,862.21 6,862.32 1,393.4K
13:07 6,862.20 6,864.88 6,862.20 6,863.98 1,271.8K
13:08 6,864.14 6,865.42 6,863.67 6,864.30 1,540.7K
13:09 6,863.97 6,863.97 6,862.90 6,863.11 1,176.5K
13:10 6,862.30 6,863.65 6,861.78 6,861.97 1,715.3K
13:11 6,861.10 6,861.10 6,859.01 6,860.97 2,026.6K
13:12 6,861.15 6,861.44 6,858.52 6,860.11 1,420.6K
13:13 6,860.53 6,861.11 6,860.07 6,860.89 1,351.2K
13:14 6,860.89 6,864.90 6,860.25 6,864.90 1,508.5K
13:15 6,865.33 6,866.18 6,864.74 6,865.51 1,227.2K
13:16 6,865.69 6,866.70 6,864.64 6,866.70 1,247.3K
13:17 6,866.13 6,866.80 6,865.92 6,866.46 990.0K
13:18 6,866.17 6,866.17 6,865.04 6,865.94 1,230.0K
13:19 6,865.64 6,866.34 6,865.06 6,865.23 1,099.8K
13:20 6,865.50 6,867.06 6,864.85 6,866.56 1,497.4K
13:21 6,866.60 6,866.60 6,860.63 6,860.63 1,791.1K
13:22 6,860.81 6,862.43 6,860.20 6,862.13 1,573.8K
13:23 6,862.42 6,864.80 6,861.29 6,864.80 1,814.6K
13:24 6,864.94 6,864.94 6,862.71 6,862.71 1,190.0K
13:25 6,862.68 6,864.47 6,862.68 6,863.18 1,465.2K
13:26 6,863.42 6,868.13 6,863.28 6,868.09 1,539.3K
13:27 6,868.15 6,869.15 6,868.07 6,868.93 1,377.0K
13:28 6,869.67 6,870.55 6,869.67 6,870.55 1,431.6K
13:29 6,870.89 6,872.65 6,870.89 6,872.65 1,288.9K
13:30 6,873.14 6,873.66 6,872.54 6,873.57 2,070.7K
13:31 6,873.20 6,874.12 6,873.20 6,873.92 1,799.5K
13:32 6,873.85 6,874.32 6,873.16 6,873.43 1,248.7K
13:33 6,873.62 6,874.50 6,873.14 6,873.70 1,170.0K
13:34 6,874.10 6,874.83 6,873.95 6,874.30 1,296.6K
13:35 6,874.49 6,875.57 6,874.17 6,875.33 1,585.6K
13:36 6,875.66 6,876.67 6,875.66 6,875.92 1,301.2K
13:37 6,876.06 6,878.20 6,876.06 6,877.51 1,358.8K
13:38 6,877.86 6,879.00 6,877.20 6,878.26 1,345.4K
13:39 6,878.20 6,878.39 6,877.08 6,877.30 1,265.4K
13:40 6,877.86 6,880.96 6,877.86 6,880.53 1,422.9K
13:41 6,880.92 6,880.92 6,878.74 6,880.15 1,419.7K
13:42 6,879.45 6,879.45 6,877.25 6,877.27 1,306.6K
13:43 6,877.31 6,880.01 6,877.31 6,880.01 1,290.3K
13:44 6,880.27 6,880.27 6,879.23 6,879.32 957.4K
13:45 6,879.52 6,880.57 6,878.45 6,879.88 1,047.0K
13:46 6,880.08 6,883.16 6,880.04 6,883.12 1,189.2K
13:47 6,883.00 6,884.50 6,882.41 6,884.53 1,028.2K
13:48 6,884.44 6,884.69 6,882.18 6,883.90 1,558.3K
13:49 6,883.79 6,885.76 6,883.58 6,885.76 1,120.1K
13:50 6,885.63 6,886.29 6,885.63 6,886.03 1,166.1K
13:51 6,885.91 6,889.31 6,885.81 6,889.06 1,559.2K
13:52 6,889.33 6,889.33 6,887.76 6,889.14 1,438.9K
13:53 6,889.59 6,890.35 6,887.19 6,887.19 1,283.6K
13:54 6,887.02 6,887.19 6,885.46 6,885.61 2,102.3K
13:55 6,885.58 6,885.96 6,883.18 6,883.18 1,534.6K
13:56 6,883.15 6,883.50 6,881.85 6,883.34 1,279.3K
13:57 6,883.53 6,883.53 6,883.14 6,883.21 1,311.6K
13:58 6,883.63 6,883.63 6,881.62 6,882.60 1,302.5K
13:59 6,882.75 6,883.57 6,882.75 6,883.57 1,167.8K
14:00 6,883.45 6,883.45 6,882.06 6,882.24 1,493.6K
14:01 6,881.94 6,883.99 6,881.05 6,883.36 1,438.7K
14:02 6,883.57 6,883.57 6,882.07 6,882.61 1,150.2K
14:03 6,882.23 6,882.94 6,881.70 6,882.46 1,207.3K
14:04 6,882.47 6,882.47 6,879.42 6,879.42 1,364.9K
14:05 6,879.65 6,880.98 6,879.65 6,879.91 1,613.2K
14:06 6,880.16 6,881.84 6,880.16 6,880.65 1,069.4K
14:07 6,880.87 6,882.89 6,880.87 6,882.89 2,639.6K
14:08 6,882.74 6,883.98 6,882.74 6,883.27 1,263.7K
14:09 6,883.28 6,883.44 6,882.56 6,882.56 987.5K
14:10 6,882.55 6,882.55 6,881.38 6,881.38 1,131.1K
14:11 6,881.14 6,881.14 6,879.54 6,879.54 1,529.4K
14:12 6,880.22 6,881.66 6,880.22 6,881.66 1,111.3K
14:13 6,882.41 6,882.68 6,881.23 6,881.43 1,316.1K
14:14 6,881.26 6,881.95 6,880.92 6,881.95 1,305.3K
14:15 6,882.33 6,882.99 6,881.91 6,882.34 902.4K
14:16 6,883.83 6,884.20 6,883.67 6,884.12 1,289.4K
14:17 6,884.07 6,884.07 6,881.69 6,881.72 1,160.3K
14:18 6,881.36 6,881.51 6,879.74 6,880.65 1,073.9K
14:19 6,880.73 6,881.69 6,880.73 6,881.31 975.1K
14:20 6,881.33 6,882.48 6,880.49 6,882.04 1,745.5K
14:21 6,882.20 6,882.73 6,881.67 6,881.67 1,032.2K
14:22 6,882.06 6,883.01 6,881.09 6,881.09 1,179.8K
14:23 6,880.78 6,880.98 6,880.14 6,880.97 1,196.8K
14:24 6,880.85 6,880.85 6,880.18 6,880.34 1,055.4K
14:25 6,880.80 6,882.00 6,880.37 6,880.37 1,289.9K
14:26 6,880.74 6,881.86 6,880.74 6,881.70 1,578.3K
14:27 6,881.71 6,882.06 6,880.83 6,880.82 1,023.8K
14:28 6,880.82 6,881.68 6,880.51 6,881.68 1,140.6K
14:29 6,881.69 6,881.75 6,880.93 6,881.12 983.9K
14:30 6,881.39 6,881.39 6,879.77 6,880.26 1,533.5K
14:31 6,880.76 6,884.00 6,880.56 6,884.00 1,397.2K
14:32 6,884.13 6,885.11 6,883.61 6,885.06 1,278.1K
14:33 6,885.51 6,885.55 6,884.19 6,884.83 1,114.3K
14:34 6,885.09 6,886.71 6,884.84 6,886.71 1,448.4K
14:35 6,886.98 6,887.09 6,885.59 6,885.62 1,210.8K
14:36 6,885.57 6,887.59 6,885.52 6,885.82 1,555.2K
14:37 6,886.00 6,886.47 6,885.66 6,885.94 1,049.4K
14:38 6,884.93 6,886.17 6,884.30 6,886.17 1,321.3K
14:39 6,886.34 6,886.70 6,885.54 6,886.62 1,036.1K
14:40 6,886.54 6,887.74 6,886.43 6,887.46 1,311.7K
14:41 6,887.08 6,887.40 6,885.92 6,887.40 1,391.9K
14:42 6,887.14 6,887.14 6,886.01 6,886.36 1,055.9K
14:43 6,886.77 6,887.36 6,886.31 6,886.33 1,282.3K
14:44 6,886.12 6,886.34 6,885.54 6,885.54 913.8K
14:45 6,886.12 6,886.23 6,885.51 6,885.55 1,054.0K
14:46 6,885.26 6,885.88 6,884.97 6,885.67 1,068.1K
14:47 6,885.43 6,885.71 6,885.24 6,885.35 1,001.1K
14:48 6,885.05 6,886.67 6,885.05 6,886.67 1,363.3K
14:49 6,887.32 6,888.28 6,887.32 6,888.27 1,246.8K
14:50 6,888.34 6,888.45 6,886.52 6,887.61 1,276.7K
14:51 6,887.54 6,887.54 6,885.82 6,886.17 1,650.3K
14:52 6,885.35 6,885.35 6,882.82 6,882.82 1,612.0K
14:53 6,883.69 6,883.90 6,882.53 6,882.53 1,256.0K
14:54 6,883.58 6,883.58 6,882.89 6,883.38 1,017.5K
14:55 6,884.23 6,884.58 6,883.90 6,884.58 1,369.0K
14:56 6,884.71 6,884.84 6,884.12 6,884.48 1,330.3K
14:57 6,884.42 6,885.19 6,884.10 6,884.96 1,156.5K
14:58 6,884.98 6,885.44 6,884.74 6,885.33 1,219.4K
14:59 6,885.32 6,886.55 6,885.32 6,886.55 1,118.0K
15:00 6,886.29 6,887.00 6,885.80 6,885.85 1,371.3K
15:01 6,885.93 6,888.26 6,885.70 6,888.26 1,422.2K
15:02 6,887.99 6,887.99 6,885.64 6,885.96 1,429.0K
15:03 6,886.82 6,887.94 6,886.82 6,887.20 1,275.2K
15:04 6,887.89 6,888.48 6,887.77 6,888.48 1,072.1K
15:05 6,888.81 6,891.11 6,888.81 6,890.72 1,782.5K
15:06 6,891.20 6,892.58 6,890.63 6,892.58 1,508.0K
15:07 6,892.22 6,892.47 6,891.33 6,891.33 1,367.9K
15:08 6,891.23 6,892.46 6,890.97 6,892.46 1,328.3K
15:09 6,892.39 6,894.37 6,892.39 6,894.17 1,588.4K
15:10 6,894.48 6,896.76 6,893.92 6,894.36 1,964.9K
15:11 6,893.98 6,894.95 6,893.71 6,894.04 1,564.1K
15:12 6,893.83 6,895.73 6,893.55 6,895.73 1,739.2K
15:13 6,895.72 6,896.90 6,895.72 6,896.90 1,623.6K
15:14 6,897.55 6,898.81 6,897.55 6,898.77 1,673.2K
15:15 6,898.65 6,898.65 6,896.84 6,896.84 1,751.6K
15:16 6,896.78 6,897.31 6,895.47 6,897.31 2,078.0K
15:17 6,897.33 6,899.69 6,897.06 6,899.69 1,687.1K
15:18 6,900.25 6,900.71 6,899.17 6,900.71 1,380.2K
15:19 6,900.69 6,901.37 6,900.52 6,901.16 1,322.4K
15:20 6,900.52 6,901.34 6,900.35 6,900.93 1,376.7K
15:21 6,900.67 6,900.67 6,899.62 6,899.86 1,661.0K
15:22 6,899.89 6,901.30 6,898.93 6,901.30 1,797.3K
15:23 6,901.10 6,901.55 6,900.41 6,900.41 1,459.1K
15:24 6,900.46 6,900.63 6,898.15 6,898.27 1,824.5K
15:25 6,898.49 6,898.49 6,896.23 6,896.28 1,522.2K
15:26 6,895.97 6,896.36 6,894.08 6,894.70 1,950.5K
15:27 6,894.38 6,896.14 6,894.38 6,895.31 1,567.2K
15:28 6,894.97 6,895.06 6,893.96 6,895.06 2,330.9K
15:29 6,895.27 6,896.87 6,895.27 6,895.96 1,633.9K
15:30 6,895.52 6,896.38 6,894.94 6,895.72 2,413.3K
15:31 6,894.90 6,895.41 6,893.81 6,893.81 1,685.9K
15:32 6,893.83 6,894.02 6,893.39 6,894.00 1,896.2K
15:33 6,894.07 6,895.28 6,894.07 6,895.28 1,789.7K
15:34 6,895.03 6,898.58 6,895.03 6,898.16 2,349.5K
15:35 6,898.55 6,899.34 6,898.13 6,898.13 2,826.3K
15:36 6,898.61 6,899.34 6,898.40 6,898.86 2,200.7K
15:37 6,898.88 6,899.41 6,898.86 6,898.86 1,754.3K
15:38 6,899.19 6,900.18 6,899.05 6,900.17 1,751.7K
15:39 6,900.20 6,900.21 6,899.40 6,900.21 1,716.7K
15:40 6,900.14 6,902.38 6,899.78 6,899.78 2,501.0K
15:41 6,899.86 6,900.35 6,898.04 6,898.47 1,888.3K
15:42 6,898.14 6,898.38 6,896.90 6,896.90 1,918.9K
15:43 6,896.57 6,896.57 6,895.93 6,896.32 1,806.4K
15:44 6,897.03 6,897.42 6,896.15 6,896.68 2,399.6K
15:45 6,896.23 6,896.39 6,895.56 6,896.13 2,391.8K
15:46 6,895.76 6,895.76 6,891.89 6,891.89 2,556.0K
15:47 6,891.68 6,894.12 6,891.44 6,894.10 2,520.7K
15:48 6,895.01 6,897.37 6,895.01 6,897.37 2,948.5K
15:49 6,896.94 6,897.12 6,895.08 6,895.08 2,991.7K
15:50 6,896.07 6,900.26 6,896.07 6,900.26 4,492.2K
15:51 6,900.28 6,901.46 6,900.19 6,901.35 3,845.8K
15:52 6,901.55 6,901.55 6,897.69 6,898.81 3,927.0K
15:53 6,900.84 6,901.25 6,900.46 6,900.80 4,158.8K
15:54 6,899.90 6,900.16 6,892.99 6,893.90 6,277.9K
15:55 6,894.02 6,894.02 6,890.72 6,892.28 6,457.8K
15:56 6,892.67 6,893.28 6,891.70 6,893.08 5,738.8K
15:57 6,894.29 6,895.07 6,893.46 6,895.09 7,174.9K
15:58 6,895.02 6,895.02 6,893.96 6,894.92 9,591.6K
15:59 6,894.44 6,901.58 6,894.44 6,900.65 91,900.5K
16:00 6,899.53 6,899.53 6,899.33 6,899.35 29,840.6K
16:01 6,899.35 6,899.35 6,899.34 6,899.34 2,884.9K
16:02 6,899.34 6,899.34 6,899.34 6,899.34 7,776.1K
16:03 6,899.34 6,899.34 6,899.34 6,899.34 129.7K
16:04 6,899.34 6,899.34 6,899.34 6,899.34 1,451.4K
16:05 6,899.34 6,899.34 6,899.34 6,899.34 661.0K
16:06 6,899.34 6,899.34 6,899.34 6,899.34 381.7K
16:07 6,899.34 6,899.34 6,899.34 6,899.34 103.3K
16:08 6,899.34 6,899.34 6,899.34 6,899.34 181.9K
16:09 6,899.34 6,899.34 6,899.34 6,899.34 54.6K
16:10 6,899.34 6,899.34 6,899.34 6,899.34 58.2K
16:11 6,899.34 6,899.34 6,899.34 6,899.34 81.8K
16:12 6,899.34 6,899.34 6,899.34 6,899.34 1,741.3K
16:13 6,899.34 6,899.34 6,899.34 6,899.34 56.3K
16:14 6,899.34 6,899.34 6,899.34 6,899.34 71.4K
16:15 6,899.34 6,899.34 6,899.34 6,899.34 113.1K
16:16 6,899.34 6,899.34 6,899.34 6,899.34 71.2K
16:17 6,899.34 6,899.34 6,899.34 6,899.34 69.3K
16:18 6,899.34 6,899.34 6,899.34 6,899.34 47.3K
16:19 6,899.34 6,899.34 6,899.34 6,899.34 66.2K
16:20 6,899.34 6,899.34 6,899.34 6,899.30 49,067.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし