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 6,902.83 6,916.77 6,902.83 6,912.93 45,129.4K
09:31 6,911.34 6,914.10 6,904.61 6,906.55 5,478.2K
09:32 6,906.65 6,909.77 6,900.72 6,900.72 4,441.1K
09:33 6,902.56 6,908.35 6,902.56 6,906.60 4,063.8K
09:34 6,907.51 6,913.58 6,904.17 6,912.06 4,606.2K
09:35 6,911.11 6,922.66 6,911.11 6,922.66 5,143.5K
09:36 6,924.28 6,928.19 6,921.66 6,927.44 4,896.4K
09:37 6,927.80 6,929.62 6,924.91 6,927.16 4,556.2K
09:38 6,927.70 6,931.75 6,927.70 6,931.75 5,075.7K
09:39 6,930.63 6,931.53 6,925.35 6,926.94 4,258.8K
09:40 6,929.44 6,929.73 6,925.11 6,929.73 4,053.9K
09:41 6,927.65 6,927.65 6,922.96 6,924.55 3,453.7K
09:42 6,924.90 6,924.90 6,917.02 6,918.00 4,239.6K
09:43 6,918.46 6,923.58 6,918.46 6,920.86 3,595.6K
09:44 6,923.10 6,924.61 6,922.06 6,923.23 3,429.9K
09:45 6,924.67 6,926.39 6,921.77 6,921.77 3,108.3K
09:46 6,922.38 6,922.38 6,917.75 6,917.87 2,885.0K
09:47 6,918.65 6,919.34 6,916.00 6,919.34 4,206.8K
09:48 6,920.30 6,922.70 6,920.00 6,920.73 3,128.8K
09:49 6,921.69 6,925.27 6,921.69 6,923.60 2,949.8K
09:50 6,923.31 6,925.13 6,922.45 6,925.13 3,053.3K
09:51 6,924.95 6,929.11 6,923.86 6,929.11 3,700.2K
09:52 6,929.36 6,932.09 6,929.36 6,930.36 3,129.0K
09:53 6,929.50 6,930.95 6,929.15 6,929.57 2,807.8K
09:54 6,929.92 6,929.92 6,923.35 6,924.32 2,777.6K
09:55 6,924.98 6,930.16 6,924.98 6,927.74 2,411.0K
09:56 6,926.71 6,930.07 6,926.54 6,930.07 2,527.5K
09:57 6,931.57 6,935.29 6,931.53 6,934.44 2,855.6K
09:58 6,934.39 6,934.39 6,926.38 6,928.83 2,897.5K
09:59 6,927.20 6,934.26 6,927.20 6,932.50 3,527.3K
10:00 6,934.64 6,934.91 6,930.77 6,932.38 3,411.4K
10:01 6,933.16 6,933.16 6,928.78 6,932.31 3,180.4K
10:02 6,931.98 6,931.98 6,928.12 6,928.12 2,848.5K
10:03 6,928.13 6,929.11 6,920.74 6,920.74 3,026.5K
10:04 6,920.82 6,923.02 6,917.03 6,917.03 2,934.8K
10:05 6,918.05 6,921.02 6,916.82 6,920.47 2,812.5K
10:06 6,919.47 6,921.43 6,916.41 6,916.41 2,675.0K
10:07 6,917.15 6,918.99 6,915.08 6,915.44 2,531.0K
10:08 6,913.97 6,917.73 6,913.44 6,917.73 3,081.3K
10:09 6,918.88 6,920.66 6,917.43 6,920.23 2,503.9K
10:10 6,919.34 6,929.01 6,919.34 6,929.01 2,891.1K
10:11 6,929.33 6,934.61 6,929.33 6,934.35 3,771.1K
10:12 6,935.41 6,937.19 6,935.21 6,937.19 2,731.6K
10:13 6,935.67 6,935.67 6,929.12 6,929.12 2,685.6K
10:14 6,928.79 6,929.90 6,927.05 6,929.90 2,197.9K
10:15 6,930.38 6,932.77 6,930.38 6,932.55 2,088.9K
10:16 6,932.35 6,933.88 6,931.89 6,933.88 2,093.0K
10:17 6,934.02 6,934.48 6,931.65 6,931.65 2,257.4K
10:18 6,929.50 6,930.24 6,926.24 6,927.09 2,419.8K
10:19 6,927.47 6,928.95 6,925.83 6,925.83 2,189.6K
10:20 6,925.20 6,925.20 6,921.55 6,924.37 2,886.2K
10:21 6,924.86 6,925.78 6,924.12 6,924.93 2,131.1K
10:22 6,924.64 6,925.91 6,922.37 6,925.91 2,098.9K
10:23 6,927.13 6,929.68 6,927.13 6,928.23 2,658.3K
10:24 6,928.50 6,929.24 6,925.80 6,928.14 2,198.2K
10:25 6,929.10 6,930.43 6,927.84 6,927.77 3,062.8K
10:26 6,927.59 6,933.77 6,927.59 6,933.77 3,589.3K
10:27 6,933.64 6,936.08 6,933.64 6,935.85 2,160.4K
10:28 6,933.05 6,933.05 6,927.89 6,927.89 3,088.1K
10:29 6,928.17 6,931.40 6,928.17 6,929.74 2,110.3K
10:30 6,930.41 6,931.51 6,928.38 6,929.36 2,516.0K
10:31 6,929.15 6,933.77 6,929.15 6,933.77 2,411.3K
10:32 6,932.91 6,934.64 6,931.76 6,932.23 2,451.8K
10:33 6,930.68 6,930.68 6,928.25 6,928.94 2,133.7K
10:34 6,929.50 6,932.82 6,929.50 6,932.82 2,037.6K
10:35 6,932.73 6,932.88 6,929.95 6,930.59 2,537.4K
10:36 6,930.30 6,930.75 6,926.21 6,926.57 2,902.0K
10:37 6,925.65 6,929.43 6,924.91 6,929.43 2,950.1K
10:38 6,930.12 6,931.57 6,929.45 6,930.74 2,174.7K
10:39 6,930.82 6,930.82 6,924.80 6,924.80 2,208.1K
10:40 6,924.94 6,925.74 6,923.21 6,924.58 2,051.3K
10:41 6,925.16 6,928.89 6,924.89 6,928.89 2,042.3K
10:42 6,928.71 6,931.12 6,928.56 6,929.83 1,980.6K
10:43 6,928.90 6,928.96 6,926.18 6,926.18 2,161.3K
10:44 6,926.29 6,926.38 6,924.41 6,924.58 2,018.4K
10:45 6,924.93 6,925.22 6,921.53 6,923.46 2,324.3K
10:46 6,923.37 6,929.57 6,923.37 6,929.34 2,165.2K
10:47 6,929.74 6,931.07 6,927.42 6,927.62 2,073.7K
10:48 6,927.61 6,931.42 6,927.41 6,931.42 1,603.5K
10:49 6,932.23 6,934.45 6,931.39 6,931.39 2,117.5K
10:50 6,931.31 6,932.52 6,930.64 6,931.74 1,728.3K
10:51 6,930.71 6,932.31 6,929.51 6,929.51 2,216.5K
10:52 6,929.60 6,930.23 6,928.84 6,929.36 1,435.4K
10:53 6,928.81 6,929.25 6,924.17 6,924.77 1,801.1K
10:54 6,924.07 6,926.26 6,922.20 6,922.20 3,435.3K
10:55 6,923.26 6,928.08 6,923.05 6,925.98 2,984.7K
10:56 6,925.74 6,925.74 6,917.65 6,917.65 2,638.9K
10:57 6,918.84 6,919.97 6,915.79 6,919.97 3,073.1K
10:58 6,920.78 6,921.80 6,918.66 6,918.66 2,432.3K
10:59 6,916.85 6,916.85 6,913.75 6,915.92 2,345.1K
11:00 6,916.69 6,920.02 6,916.69 6,920.02 2,514.8K
11:01 6,920.45 6,921.56 6,918.49 6,919.73 2,650.6K
11:02 6,920.21 6,924.85 6,920.21 6,923.83 2,380.5K
11:03 6,923.57 6,926.84 6,923.09 6,924.56 1,921.6K
11:04 6,922.31 6,926.11 6,921.24 6,925.39 2,456.1K
11:05 6,925.16 6,925.16 6,920.65 6,920.65 1,876.9K
11:06 6,920.37 6,921.73 6,918.81 6,921.73 1,688.1K
11:07 6,921.96 6,922.41 6,920.47 6,920.87 1,934.0K
11:08 6,920.94 6,921.65 6,918.55 6,921.65 2,729.3K
11:09 6,920.63 6,920.69 6,917.73 6,917.73 1,578.8K
11:10 6,919.15 6,919.15 6,916.62 6,918.63 1,981.1K
11:11 6,918.46 6,919.98 6,917.64 6,919.98 2,094.5K
11:12 6,919.26 6,919.81 6,916.00 6,916.00 1,886.8K
11:13 6,915.07 6,915.99 6,911.84 6,915.99 2,643.4K
11:14 6,917.73 6,917.73 6,914.10 6,914.89 1,763.9K
11:15 6,914.50 6,916.97 6,914.50 6,914.68 1,977.9K
11:16 6,915.64 6,915.64 6,914.75 6,915.63 1,862.0K
11:17 6,915.28 6,917.21 6,915.28 6,916.16 1,848.3K
11:18 6,916.33 6,917.03 6,914.91 6,917.03 1,771.3K
11:19 6,917.18 6,921.89 6,917.18 6,921.91 1,985.7K
11:20 6,922.86 6,924.12 6,921.71 6,923.31 1,773.7K
11:21 6,923.46 6,923.46 6,920.02 6,922.37 1,527.1K
11:22 6,923.41 6,923.41 6,921.02 6,922.14 1,301.5K
11:23 6,921.50 6,922.80 6,917.77 6,918.63 1,579.0K
11:24 6,917.83 6,917.83 6,914.15 6,914.22 1,762.0K
11:25 6,915.27 6,917.18 6,915.07 6,916.14 1,462.6K
11:26 6,916.09 6,920.83 6,916.09 6,920.37 1,589.5K
11:27 6,920.97 6,921.51 6,917.55 6,917.55 1,601.0K
11:28 6,918.01 6,918.32 6,917.25 6,918.09 1,349.7K
11:29 6,919.41 6,920.65 6,919.41 6,920.65 1,559.6K
11:30 6,920.25 6,922.06 6,919.88 6,922.06 1,543.3K
11:31 6,922.01 6,923.56 6,921.72 6,923.45 1,496.2K
11:32 6,923.75 6,924.19 6,921.62 6,921.62 1,493.1K
11:33 6,921.78 6,922.04 6,920.33 6,921.13 1,549.5K
11:34 6,921.66 6,922.06 6,920.73 6,921.73 1,430.6K
11:35 6,921.06 6,925.55 6,920.92 6,925.55 1,750.8K
11:36 6,925.78 6,925.85 6,923.95 6,924.65 1,683.1K
11:37 6,924.80 6,924.87 6,922.56 6,922.58 1,312.3K
11:38 6,920.57 6,921.80 6,919.98 6,919.98 1,688.7K
11:39 6,919.73 6,920.81 6,917.35 6,918.19 2,887.0K
11:40 6,918.80 6,922.71 6,918.80 6,922.03 1,481.9K
11:41 6,920.90 6,921.94 6,919.69 6,921.55 1,137.1K
11:42 6,921.57 6,922.21 6,919.69 6,920.85 1,622.3K
11:43 6,921.26 6,921.42 6,918.85 6,918.85 1,560.1K
11:44 6,918.62 6,919.32 6,916.86 6,917.26 1,347.6K
11:45 6,917.16 6,920.24 6,916.24 6,920.24 1,617.4K
11:46 6,920.17 6,920.17 6,916.19 6,916.19 1,431.6K
11:47 6,917.19 6,919.17 6,915.94 6,915.94 1,452.8K
11:48 6,915.53 6,915.69 6,913.41 6,915.28 1,764.4K
11:49 6,915.29 6,915.29 6,914.28 6,914.28 1,196.3K
11:50 6,914.09 6,920.67 6,913.90 6,920.67 1,871.7K
11:51 6,921.16 6,924.93 6,921.12 6,924.93 2,022.7K
11:52 6,924.30 6,927.17 6,924.30 6,927.16 2,599.1K
11:53 6,927.72 6,931.02 6,927.72 6,929.92 1,849.6K
11:54 6,929.52 6,931.37 6,929.52 6,930.23 1,505.0K
11:55 6,928.93 6,928.93 6,927.52 6,928.14 1,787.6K
11:56 6,927.53 6,927.73 6,924.74 6,924.74 1,565.1K
11:57 6,924.66 6,924.66 6,919.33 6,919.33 1,726.4K
11:58 6,919.02 6,919.02 6,916.10 6,917.70 1,438.2K
11:59 6,917.78 6,918.05 6,916.52 6,917.37 1,345.0K
12:00 6,917.77 6,917.77 6,914.66 6,914.91 1,547.2K
12:01 6,916.06 6,916.99 6,914.05 6,916.64 1,697.4K
12:02 6,916.53 6,916.53 6,913.58 6,913.58 1,425.6K
12:03 6,914.01 6,916.75 6,914.01 6,915.72 1,607.0K
12:04 6,917.03 6,921.40 6,916.19 6,921.40 1,429.3K
12:05 6,921.20 6,922.56 6,920.92 6,921.07 1,437.7K
12:06 6,920.93 6,920.93 6,918.53 6,920.51 1,259.4K
12:07 6,919.46 6,920.65 6,919.03 6,919.63 1,107.4K
12:08 6,920.90 6,920.99 6,919.16 6,919.16 1,129.2K
12:09 6,919.69 6,919.98 6,918.76 6,919.57 1,063.6K
12:10 6,919.91 6,921.52 6,919.91 6,920.89 1,222.2K
12:11 6,921.64 6,921.99 6,920.19 6,920.42 1,161.7K
12:12 6,920.00 6,920.45 6,914.96 6,915.92 1,642.2K
12:13 6,916.70 6,916.70 6,914.83 6,914.83 1,277.0K
12:14 6,915.73 6,918.12 6,915.73 6,917.77 1,529.8K
12:15 6,917.86 6,919.75 6,916.91 6,918.03 1,366.7K
12:16 6,918.74 6,919.10 6,917.95 6,918.62 1,106.8K
12:17 6,918.43 6,918.79 6,916.02 6,917.00 966.3K
12:18 6,917.14 6,918.57 6,915.62 6,915.62 1,082.8K
12:19 6,916.35 6,917.36 6,915.25 6,917.36 1,042.3K
12:20 6,917.53 6,917.53 6,915.34 6,915.31 1,066.8K
12:21 6,915.16 6,915.16 6,911.62 6,911.77 2,136.0K
12:22 6,912.54 6,913.36 6,910.35 6,910.51 2,167.7K
12:23 6,909.81 6,911.15 6,909.09 6,910.00 1,661.1K
12:24 6,909.49 6,913.49 6,909.49 6,912.40 1,536.3K
12:25 6,913.11 6,913.65 6,912.00 6,912.94 1,164.2K
12:26 6,912.92 6,917.26 6,912.92 6,917.26 1,752.7K
12:27 6,917.23 6,919.26 6,917.02 6,917.98 1,364.0K
12:28 6,917.44 6,917.44 6,914.05 6,914.31 1,421.5K
12:29 6,915.26 6,918.09 6,915.26 6,918.10 1,212.3K
12:30 6,917.54 6,918.20 6,916.94 6,918.00 1,413.9K
12:31 6,917.54 6,918.91 6,916.71 6,918.09 1,492.5K
12:32 6,918.23 6,918.23 6,915.52 6,915.52 1,139.0K
12:33 6,915.95 6,919.12 6,915.95 6,918.91 1,335.8K
12:34 6,918.99 6,919.56 6,916.71 6,916.70 1,186.4K
12:35 6,915.65 6,917.35 6,914.98 6,916.99 1,165.9K
12:36 6,916.89 6,918.56 6,916.89 6,917.10 1,164.5K
12:37 6,915.75 6,915.75 6,913.42 6,913.48 1,385.7K
12:38 6,913.50 6,915.98 6,913.02 6,914.39 1,082.6K
12:39 6,914.55 6,915.29 6,913.91 6,914.97 1,212.0K
12:40 6,913.62 6,913.67 6,911.65 6,911.65 1,957.5K
12:41 6,911.21 6,914.04 6,910.56 6,913.25 1,638.2K
12:42 6,912.37 6,912.37 6,908.93 6,909.48 1,366.2K
12:43 6,909.49 6,909.49 6,907.42 6,907.43 1,381.7K
12:44 6,907.83 6,909.76 6,907.62 6,908.76 1,381.8K
12:45 6,908.93 6,909.57 6,906.00 6,906.00 1,363.6K
12:46 6,906.32 6,906.32 6,904.92 6,906.07 1,283.9K
12:47 6,906.61 6,907.22 6,905.75 6,906.50 1,058.0K
12:48 6,906.92 6,910.65 6,906.39 6,907.12 1,645.7K
12:49 6,907.59 6,907.65 6,904.70 6,904.70 1,262.0K
12:50 6,904.96 6,905.96 6,904.21 6,904.22 1,369.5K
12:51 6,904.67 6,906.67 6,904.47 6,905.03 1,360.9K
12:52 6,903.83 6,904.31 6,900.68 6,901.76 2,194.7K
12:53 6,901.64 6,903.04 6,901.64 6,902.98 1,402.0K
12:54 6,903.15 6,904.35 6,903.01 6,904.35 1,394.1K
12:55 6,904.63 6,904.63 6,903.70 6,903.70 960.7K
12:56 6,903.66 6,903.66 6,893.92 6,893.92 1,794.1K
12:57 6,893.55 6,893.55 6,889.11 6,890.73 1,999.6K
12:58 6,890.20 6,890.81 6,886.13 6,886.14 1,447.6K
12:59 6,885.24 6,889.53 6,885.24 6,885.81 1,719.3K
13:00 6,885.52 6,886.30 6,880.89 6,885.39 2,334.0K
13:01 6,885.17 6,886.74 6,882.53 6,882.56 1,622.6K
13:02 6,884.92 6,892.31 6,884.92 6,891.13 1,900.2K
13:03 6,890.93 6,892.46 6,890.34 6,891.95 1,471.2K
13:04 6,890.61 6,890.61 6,886.41 6,886.41 1,133.2K
13:05 6,885.12 6,888.36 6,885.12 6,887.46 1,291.3K
13:06 6,887.22 6,887.57 6,884.17 6,884.17 1,465.5K
13:07 6,883.91 6,884.44 6,882.87 6,884.34 1,297.5K
13:08 6,884.43 6,888.21 6,884.43 6,888.09 1,390.6K
13:09 6,887.20 6,891.20 6,887.20 6,890.95 1,261.0K
13:10 6,891.41 6,894.32 6,891.41 6,893.84 1,360.2K
13:11 6,893.91 6,896.07 6,893.77 6,895.42 1,185.7K
13:12 6,894.86 6,896.41 6,894.65 6,895.84 1,220.0K
13:13 6,896.64 6,900.83 6,896.32 6,900.66 1,239.3K
13:14 6,901.01 6,902.53 6,900.07 6,902.15 1,118.4K
13:15 6,902.06 6,905.42 6,902.06 6,904.10 1,443.0K
13:16 6,904.44 6,905.90 6,904.02 6,904.02 1,312.8K
13:17 6,903.46 6,904.67 6,902.98 6,904.58 1,205.0K
13:18 6,905.27 6,905.95 6,904.51 6,905.31 1,064.7K
13:19 6,906.73 6,910.71 6,906.73 6,910.27 1,536.5K
13:20 6,911.56 6,911.56 6,906.65 6,906.65 1,286.1K
13:21 6,907.30 6,908.08 6,907.30 6,907.61 1,113.9K
13:22 6,907.49 6,907.49 6,901.23 6,901.43 1,465.7K
13:23 6,902.74 6,905.26 6,901.78 6,905.26 1,093.7K
13:24 6,904.79 6,905.99 6,902.71 6,905.99 1,315.0K
13:25 6,905.77 6,906.19 6,904.81 6,905.68 989.0K
13:26 6,904.60 6,906.32 6,904.32 6,905.12 956.5K
13:27 6,906.88 6,907.33 6,906.02 6,906.60 1,009.0K
13:28 6,907.38 6,907.79 6,905.41 6,907.33 1,192.5K
13:29 6,907.80 6,909.24 6,907.67 6,908.43 2,115.6K
13:30 6,908.35 6,912.17 6,908.35 6,911.54 1,238.0K
13:31 6,911.92 6,912.95 6,911.92 6,912.34 1,166.6K
13:32 6,912.46 6,917.30 6,912.46 6,916.68 1,539.8K
13:33 6,917.19 6,917.19 6,915.13 6,916.03 1,119.1K
13:34 6,915.94 6,915.94 6,914.42 6,915.10 1,131.0K
13:35 6,915.40 6,921.76 6,915.40 6,919.56 1,817.8K
13:36 6,919.95 6,921.02 6,919.64 6,919.75 1,180.9K
13:37 6,919.64 6,919.64 6,917.51 6,917.51 1,069.8K
13:38 6,917.52 6,918.03 6,915.85 6,915.85 1,012.3K
13:39 6,915.89 6,916.13 6,914.54 6,914.54 938.3K
13:40 6,915.30 6,916.27 6,915.30 6,915.76 993.2K
13:41 6,915.89 6,916.12 6,914.85 6,914.90 763.0K
13:42 6,915.02 6,916.21 6,914.38 6,916.21 935.7K
13:43 6,915.87 6,918.38 6,915.87 6,917.72 998.1K
13:44 6,918.05 6,920.98 6,918.05 6,920.50 1,146.7K
13:45 6,920.62 6,920.62 6,919.20 6,920.33 958.8K
13:46 6,920.69 6,920.75 6,919.57 6,920.32 1,191.9K
13:47 6,920.19 6,921.57 6,919.84 6,920.62 1,154.6K
13:48 6,920.73 6,920.83 6,919.58 6,920.83 1,103.7K
13:49 6,920.54 6,920.98 6,919.94 6,919.94 871.2K
13:50 6,919.66 6,923.99 6,919.65 6,923.99 1,473.4K
13:51 6,923.84 6,923.84 6,920.93 6,921.08 1,132.4K
13:52 6,921.55 6,922.36 6,921.22 6,921.22 846.8K
13:53 6,920.83 6,921.37 6,920.00 6,921.08 1,032.2K
13:54 6,921.24 6,923.06 6,920.94 6,923.06 1,309.6K
13:55 6,923.25 6,925.58 6,923.25 6,925.58 1,288.0K
13:56 6,927.65 6,928.24 6,926.10 6,928.24 1,677.7K
13:57 6,927.64 6,929.53 6,927.01 6,929.53 1,283.4K
13:58 6,929.42 6,930.59 6,927.90 6,927.90 1,407.0K
13:59 6,926.75 6,926.75 6,924.93 6,924.93 1,297.4K
14:00 6,923.34 6,925.45 6,923.34 6,924.30 1,513.5K
14:01 6,925.81 6,927.32 6,925.81 6,926.74 1,320.9K
14:02 6,926.63 6,927.29 6,926.35 6,927.29 1,222.2K
14:03 6,927.65 6,928.36 6,926.29 6,926.35 1,439.7K
14:04 6,926.61 6,928.69 6,926.61 6,928.73 1,186.7K
14:05 6,929.37 6,929.37 6,928.04 6,928.04 1,045.8K
14:06 6,928.30 6,930.40 6,928.30 6,929.60 1,117.5K
14:07 6,930.68 6,931.73 6,928.72 6,928.72 1,544.1K
14:08 6,928.32 6,929.21 6,927.21 6,927.21 1,456.5K
14:09 6,926.92 6,928.84 6,926.92 6,928.84 1,511.3K
14:10 6,928.46 6,928.46 6,926.17 6,928.11 1,347.7K
14:11 6,928.92 6,929.18 6,928.06 6,928.06 1,245.6K
14:12 6,928.12 6,928.12 6,926.87 6,927.89 1,173.8K
14:13 6,927.84 6,928.34 6,927.13 6,928.19 1,372.7K
14:14 6,927.95 6,930.46 6,927.94 6,930.46 1,259.8K
14:15 6,930.29 6,933.26 6,930.25 6,932.41 1,495.3K
14:16 6,932.64 6,933.37 6,932.47 6,932.58 1,246.5K
14:17 6,933.28 6,933.28 6,930.45 6,931.28 1,455.6K
14:18 6,931.15 6,933.23 6,931.15 6,932.36 1,017.6K
14:19 6,931.62 6,932.69 6,931.62 6,931.63 913.8K
14:20 6,932.16 6,932.16 6,930.52 6,931.21 843.3K
14:21 6,931.38 6,933.11 6,931.38 6,933.11 1,246.8K
14:22 6,933.32 6,933.32 6,929.82 6,931.25 1,084.6K
14:23 6,931.69 6,932.93 6,931.40 6,932.51 784.5K
14:24 6,932.83 6,936.82 6,932.83 6,935.87 1,344.4K
14:25 6,936.47 6,937.54 6,936.47 6,937.41 1,024.1K
14:26 6,937.05 6,937.05 6,933.44 6,934.49 1,551.4K
14:27 6,934.45 6,934.45 6,932.21 6,933.93 1,144.1K
14:28 6,933.92 6,934.00 6,933.09 6,933.18 1,178.4K
14:29 6,933.14 6,933.94 6,932.12 6,932.24 1,328.7K
14:30 6,932.86 6,933.97 6,931.61 6,931.61 1,064.4K
14:31 6,931.37 6,934.13 6,931.37 6,933.75 1,267.4K
14:32 6,933.94 6,934.48 6,933.72 6,934.16 1,185.8K
14:33 6,934.05 6,934.44 6,933.74 6,934.44 1,460.6K
14:34 6,935.51 6,936.21 6,935.00 6,936.21 939.2K
14:35 6,936.51 6,936.55 6,935.40 6,935.87 1,237.2K
14:36 6,935.48 6,935.91 6,934.84 6,935.91 1,117.9K
14:37 6,936.08 6,938.00 6,936.08 6,938.00 1,330.6K
14:38 6,937.99 6,939.24 6,935.85 6,935.85 1,674.6K
14:39 6,935.82 6,936.76 6,935.82 6,936.48 1,125.4K
14:40 6,935.51 6,936.30 6,935.14 6,936.22 1,344.2K
14:41 6,936.92 6,938.99 6,936.92 6,938.04 1,285.5K
14:42 6,938.26 6,939.20 6,936.98 6,939.20 1,344.2K
14:43 6,938.67 6,939.83 6,938.67 6,938.94 1,207.3K
14:44 6,938.75 6,938.97 6,936.09 6,936.09 1,764.4K
14:45 6,936.60 6,936.91 6,934.32 6,935.00 1,374.4K
14:46 6,935.88 6,936.49 6,935.55 6,936.49 1,170.9K
14:47 6,937.15 6,937.73 6,937.00 6,937.00 1,114.5K
14:48 6,937.02 6,937.59 6,936.61 6,937.30 1,306.9K
14:49 6,937.59 6,938.29 6,937.05 6,937.05 1,136.5K
14:50 6,937.07 6,938.15 6,936.29 6,936.29 1,179.3K
14:51 6,936.21 6,937.22 6,935.71 6,936.60 1,308.5K
14:52 6,936.34 6,936.67 6,934.42 6,934.42 1,442.4K
14:53 6,935.43 6,937.01 6,935.43 6,936.80 1,192.0K
14:54 6,936.79 6,938.18 6,936.37 6,936.37 1,086.9K
14:55 6,936.19 6,936.19 6,934.98 6,934.98 1,295.4K
14:56 6,935.05 6,936.15 6,934.58 6,935.02 1,492.6K
14:57 6,934.66 6,937.58 6,934.66 6,936.71 1,723.2K
14:58 6,936.22 6,936.85 6,935.83 6,936.79 1,031.2K
14:59 6,936.70 6,937.90 6,936.70 6,937.53 1,342.1K
15:00 6,937.35 6,938.91 6,937.31 6,937.60 1,062.2K
15:01 6,937.60 6,938.62 6,937.60 6,938.55 1,416.7K
15:02 6,938.55 6,938.55 6,937.28 6,937.31 1,287.2K
15:03 6,938.58 6,940.05 6,938.20 6,940.05 1,349.6K
15:04 6,939.99 6,940.45 6,939.41 6,939.41 1,354.6K
15:05 6,938.97 6,941.86 6,938.97 6,940.63 1,710.3K
15:06 6,940.37 6,940.37 6,939.30 6,940.17 1,219.2K
15:07 6,940.34 6,940.34 6,936.33 6,937.07 1,491.1K
15:08 6,936.95 6,938.74 6,936.95 6,938.56 1,066.8K
15:09 6,938.75 6,939.32 6,937.17 6,937.86 1,179.0K
15:10 6,938.33 6,938.33 6,937.53 6,938.04 1,096.3K
15:11 6,937.95 6,938.38 6,936.87 6,938.02 1,187.0K
15:12 6,937.92 6,938.50 6,936.47 6,936.47 1,413.0K
15:13 6,936.35 6,936.97 6,935.39 6,935.39 1,375.8K
15:14 6,935.23 6,935.23 6,933.01 6,933.52 1,554.7K
15:15 6,932.94 6,934.61 6,932.94 6,932.94 1,466.0K
15:16 6,933.27 6,935.55 6,931.00 6,935.55 1,687.4K
15:17 6,934.80 6,934.80 6,931.73 6,932.01 1,190.6K
15:18 6,932.06 6,932.19 6,929.69 6,932.19 1,681.0K
15:19 6,932.37 6,933.72 6,931.34 6,933.72 1,353.6K
15:20 6,934.68 6,935.01 6,933.78 6,934.93 1,751.7K
15:21 6,935.22 6,935.22 6,932.25 6,932.50 1,732.0K
15:22 6,932.79 6,932.79 6,930.76 6,931.30 1,526.2K
15:23 6,931.27 6,932.88 6,930.67 6,931.84 1,377.5K
15:24 6,931.77 6,933.62 6,930.72 6,933.61 1,730.5K
15:25 6,934.15 6,934.71 6,933.46 6,933.46 1,369.2K
15:26 6,932.45 6,932.45 6,930.34 6,931.56 1,537.8K
15:27 6,931.86 6,931.86 6,930.76 6,931.14 1,205.6K
15:28 6,930.18 6,931.98 6,930.18 6,931.97 1,542.5K
15:29 6,931.62 6,933.83 6,931.46 6,933.14 1,454.0K
15:30 6,931.88 6,933.28 6,931.69 6,931.87 1,613.1K
15:31 6,931.95 6,932.70 6,931.75 6,931.87 1,776.5K
15:32 6,931.99 6,932.35 6,931.10 6,932.02 1,603.7K
15:33 6,932.32 6,933.50 6,932.32 6,932.79 1,669.9K
15:34 6,932.21 6,933.67 6,931.28 6,933.24 1,602.1K
15:35 6,934.10 6,934.63 6,931.27 6,932.08 2,681.0K
15:36 6,932.22 6,934.14 6,932.22 6,932.71 2,088.2K
15:37 6,932.52 6,933.52 6,931.78 6,932.99 1,862.6K
15:38 6,934.04 6,934.85 6,933.09 6,934.48 1,836.2K
15:39 6,934.87 6,934.87 6,933.79 6,934.23 1,641.7K
15:40 6,932.97 6,935.38 6,932.24 6,935.38 2,113.9K
15:41 6,935.78 6,938.71 6,935.78 6,938.31 2,394.4K
15:42 6,938.30 6,938.69 6,935.38 6,936.88 2,802.8K
15:43 6,936.84 6,937.38 6,935.09 6,937.38 1,814.4K
15:44 6,937.67 6,939.04 6,936.94 6,939.04 2,005.4K
15:45 6,939.25 6,940.62 6,939.16 6,939.36 2,574.9K
15:46 6,938.62 6,938.62 6,935.37 6,935.41 2,592.0K
15:47 6,935.50 6,935.87 6,934.03 6,935.33 2,480.9K
15:48 6,935.70 6,937.87 6,935.70 6,937.87 2,394.2K
15:49 6,938.15 6,938.80 6,937.44 6,938.52 2,527.3K
15:50 6,937.25 6,937.65 6,935.07 6,936.24 4,318.7K
15:51 6,936.23 6,937.75 6,935.79 6,936.28 3,442.7K
15:52 6,937.63 6,937.63 6,935.74 6,936.05 3,779.1K
15:53 6,935.02 6,937.03 6,934.43 6,934.43 4,390.0K
15:54 6,932.67 6,937.08 6,930.15 6,937.08 5,841.3K
15:55 6,932.11 6,933.07 6,931.09 6,932.31 7,048.5K
15:56 6,932.86 6,933.18 6,930.98 6,933.18 8,490.6K
15:57 6,934.05 6,934.12 6,932.60 6,933.09 7,359.1K
15:58 6,934.32 6,934.80 6,932.43 6,933.74 8,883.9K
15:59 6,936.40 6,938.66 6,932.76 6,932.80 114,293.0K
16:00 6,933.54 6,933.54 6,933.54 6,933.51 20,755.4K
16:01 6,933.51 6,933.51 6,933.51 6,933.52 3,437.1K
16:02 6,933.52 6,933.52 6,933.52 6,933.52 1,197.2K
16:03 6,933.52 6,933.52 6,933.52 6,933.52 2,230.6K
16:04 6,933.52 6,933.52 6,933.52 6,933.52 7,244.9K
16:05 6,933.52 6,933.52 6,933.52 6,933.52 689.6K
16:06 6,933.52 6,933.52 6,933.52 6,933.52 419.5K
16:07 6,933.52 6,933.52 6,933.52 6,933.52 418.7K
16:08 6,933.52 6,933.52 6,933.52 6,933.52 595.8K
16:09 6,933.52 6,933.52 6,933.52 6,933.50 649.8K
16:10 6,933.52 6,933.52 6,933.52 6,933.50 55.0K
16:11 6,933.52 6,933.52 6,933.52 6,933.52 51.2K
16:12 6,933.52 6,933.52 6,933.52 6,933.52 3,239.4K
16:13 6,933.52 6,933.52 6,933.52 6,933.50 165.0K
16:14 6,933.52 6,933.52 6,933.52 6,933.52 32.1K
16:15 6,933.52 6,933.52 6,933.52 6,933.52 1,257.2K
16:16 6,933.52 6,933.52 6,933.52 6,933.52 55.4K
16:17 6,933.52 6,933.52 6,933.52 6,933.52 32.8K
16:18 6,933.52 6,933.52 6,933.52 6,933.52 15.7K
16:19 6,933.52 6,933.52 6,933.52 6,933.52 42.3K
16:20 6,933.52 6,933.52 6,933.52 6,933.50 35,669.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし