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 6,909.44 6,922.28 6,909.44 6,919.43 42,776.1K
09:31 6,917.15 6,918.45 6,912.18 6,912.75 5,706.2K
09:32 6,913.29 6,913.29 6,905.72 6,908.46 5,272.7K
09:33 6,907.90 6,910.43 6,906.05 6,906.82 4,134.5K
09:34 6,908.46 6,919.30 6,908.46 6,916.57 4,571.2K
09:35 6,916.26 6,916.85 6,909.53 6,910.79 4,273.1K
09:36 6,911.54 6,914.20 6,910.19 6,914.19 3,984.6K
09:37 6,912.15 6,915.03 6,911.88 6,912.76 4,181.0K
09:38 6,912.99 6,912.99 6,906.40 6,906.44 3,601.5K
09:39 6,907.40 6,907.64 6,904.85 6,905.82 3,425.9K
09:40 6,904.02 6,906.53 6,900.73 6,904.06 4,454.1K
09:41 6,901.51 6,901.51 6,889.18 6,889.18 4,248.6K
09:42 6,888.31 6,893.46 6,888.31 6,891.26 3,437.2K
09:43 6,894.47 6,894.47 6,886.74 6,886.74 3,546.9K
09:44 6,885.37 6,887.05 6,879.93 6,879.93 3,582.3K
09:45 6,881.24 6,886.48 6,879.89 6,884.24 5,051.7K
09:46 6,883.17 6,883.17 6,878.48 6,879.66 4,148.5K
09:47 6,882.41 6,882.41 6,874.66 6,876.84 4,516.7K
09:48 6,879.25 6,883.99 6,878.40 6,880.00 4,116.2K
09:49 6,879.97 6,881.50 6,877.94 6,880.15 3,421.7K
09:50 6,881.29 6,892.45 6,881.29 6,892.45 4,318.9K
09:51 6,892.43 6,892.43 6,889.95 6,890.81 3,051.4K
09:52 6,891.26 6,891.71 6,882.39 6,882.39 3,071.1K
09:53 6,882.78 6,883.91 6,878.33 6,882.86 2,779.5K
09:54 6,884.95 6,888.18 6,884.95 6,886.93 2,995.0K
09:55 6,886.61 6,890.17 6,886.61 6,889.36 2,890.5K
09:56 6,889.84 6,892.50 6,889.21 6,892.09 3,329.6K
09:57 6,891.28 6,893.90 6,889.91 6,891.01 3,417.5K
09:58 6,891.40 6,891.48 6,887.83 6,891.48 2,269.9K
09:59 6,891.71 6,892.34 6,889.41 6,889.41 3,642.6K
10:00 6,889.66 6,893.18 6,886.98 6,891.86 4,076.8K
10:01 6,891.21 6,892.78 6,888.88 6,891.43 3,171.1K
10:02 6,890.50 6,891.49 6,887.68 6,891.49 2,742.2K
10:03 6,890.95 6,890.95 6,885.30 6,885.41 3,132.4K
10:04 6,886.70 6,892.25 6,886.70 6,891.73 4,358.8K
10:05 6,893.63 6,894.95 6,887.49 6,890.35 3,778.1K
10:06 6,889.30 6,889.30 6,885.23 6,888.30 2,655.5K
10:07 6,887.89 6,896.26 6,886.71 6,896.26 2,880.0K
10:08 6,896.84 6,901.65 6,896.84 6,899.38 3,132.1K
10:09 6,897.34 6,897.88 6,894.56 6,895.41 2,858.9K
10:10 6,895.59 6,899.27 6,894.84 6,896.02 2,741.1K
10:11 6,897.02 6,898.28 6,896.33 6,896.61 2,678.5K
10:12 6,897.22 6,900.97 6,896.04 6,897.37 3,340.7K
10:13 6,897.33 6,907.44 6,897.33 6,905.35 3,789.6K
10:14 6,904.88 6,906.99 6,903.83 6,906.92 2,533.0K
10:15 6,905.54 6,905.54 6,901.83 6,901.83 2,575.4K
10:16 6,901.93 6,903.16 6,899.82 6,900.42 2,795.5K
10:17 6,900.42 6,900.42 6,897.73 6,898.61 2,802.9K
10:18 6,899.47 6,899.92 6,889.67 6,889.67 3,350.8K
10:19 6,889.96 6,890.53 6,883.56 6,883.56 3,219.8K
10:20 6,883.60 6,891.49 6,883.60 6,889.65 3,401.0K
10:21 6,888.80 6,888.80 6,885.43 6,888.23 2,612.3K
10:22 6,888.04 6,891.19 6,887.69 6,891.19 1,863.5K
10:23 6,890.85 6,890.85 6,887.50 6,887.47 2,216.6K
10:24 6,886.99 6,888.76 6,885.94 6,885.94 2,212.2K
10:25 6,885.44 6,891.24 6,885.44 6,890.76 2,354.1K
10:26 6,890.36 6,891.87 6,889.27 6,891.31 2,221.4K
10:27 6,891.20 6,894.80 6,891.20 6,894.67 2,209.1K
10:28 6,894.84 6,896.57 6,893.73 6,896.57 2,451.4K
10:29 6,897.09 6,903.64 6,897.09 6,903.64 2,635.2K
10:30 6,901.44 6,903.25 6,901.44 6,901.42 2,317.0K
10:31 6,901.79 6,902.73 6,900.33 6,901.37 1,941.7K
10:32 6,899.89 6,900.85 6,894.63 6,894.63 2,070.6K
10:33 6,894.74 6,901.39 6,894.74 6,901.39 2,102.7K
10:34 6,902.09 6,904.70 6,902.09 6,903.45 1,939.4K
10:35 6,904.23 6,905.22 6,902.46 6,904.93 1,664.5K
10:36 6,904.10 6,905.35 6,903.35 6,904.60 1,751.7K
10:37 6,904.94 6,907.64 6,904.76 6,907.64 1,563.4K
10:38 6,905.53 6,906.27 6,901.46 6,904.99 2,164.0K
10:39 6,904.92 6,906.38 6,903.48 6,906.38 1,757.4K
10:40 6,906.59 6,908.82 6,906.19 6,907.94 1,799.4K
10:41 6,907.85 6,907.85 6,904.84 6,905.68 1,846.3K
10:42 6,905.38 6,906.62 6,904.58 6,904.84 1,951.9K
10:43 6,906.28 6,907.71 6,905.79 6,907.71 1,719.1K
10:44 6,908.82 6,912.76 6,908.33 6,912.03 2,405.1K
10:45 6,911.97 6,912.21 6,907.14 6,909.90 1,803.6K
10:46 6,910.15 6,910.82 6,909.57 6,910.33 1,449.2K
10:47 6,910.75 6,914.05 6,910.75 6,912.41 1,988.7K
10:48 6,911.05 6,912.69 6,911.05 6,911.22 1,679.9K
10:49 6,911.25 6,914.04 6,910.95 6,914.04 1,876.6K
10:50 6,913.56 6,915.57 6,913.56 6,914.26 2,320.9K
10:51 6,914.68 6,916.12 6,912.75 6,912.85 1,781.0K
10:52 6,912.27 6,914.52 6,911.58 6,914.52 2,037.7K
10:53 6,914.83 6,919.07 6,914.83 6,918.57 2,037.1K
10:54 6,918.50 6,918.69 6,911.82 6,911.82 1,955.5K
10:55 6,912.69 6,913.67 6,910.10 6,910.10 1,960.8K
10:56 6,910.05 6,910.29 6,904.71 6,904.98 2,173.5K
10:57 6,904.78 6,904.78 6,901.72 6,902.71 1,944.6K
10:58 6,903.11 6,904.87 6,901.26 6,901.41 1,928.3K
10:59 6,901.80 6,901.80 6,898.53 6,901.84 2,067.2K
11:00 6,900.96 6,906.77 6,900.26 6,905.25 2,144.7K
11:01 6,906.70 6,907.35 6,904.93 6,906.38 1,632.2K
11:02 6,906.24 6,906.91 6,904.60 6,905.30 1,597.3K
11:03 6,905.02 6,905.02 6,900.97 6,900.97 1,853.5K
11:04 6,900.91 6,902.89 6,899.58 6,902.73 2,015.2K
11:05 6,903.50 6,905.39 6,903.05 6,904.70 1,893.9K
11:06 6,904.09 6,908.57 6,904.09 6,908.57 2,025.2K
11:07 6,908.17 6,910.45 6,906.80 6,910.45 1,524.9K
11:08 6,910.49 6,910.49 6,906.70 6,906.70 1,570.5K
11:09 6,906.51 6,910.45 6,906.51 6,910.45 1,547.8K
11:10 6,910.30 6,912.39 6,908.42 6,908.42 1,945.2K
11:11 6,907.28 6,907.38 6,902.78 6,904.03 1,781.3K
11:12 6,903.54 6,904.80 6,902.77 6,904.67 1,394.5K
11:13 6,904.89 6,907.29 6,904.89 6,906.01 1,463.7K
11:14 6,906.27 6,907.23 6,903.41 6,903.41 1,348.8K
11:15 6,903.94 6,905.39 6,903.03 6,905.06 1,474.5K
11:16 6,904.64 6,905.20 6,902.20 6,902.38 1,494.4K
11:17 6,902.13 6,902.87 6,901.81 6,902.21 1,329.0K
11:18 6,902.82 6,903.56 6,902.33 6,902.33 1,566.8K
11:19 6,901.03 6,901.38 6,898.88 6,901.20 2,005.9K
11:20 6,901.95 6,902.72 6,900.10 6,902.18 1,526.3K
11:21 6,903.94 6,905.26 6,903.57 6,903.57 2,260.9K
11:22 6,904.01 6,907.82 6,904.01 6,907.82 2,036.4K
11:23 6,908.56 6,908.81 6,903.49 6,904.36 2,593.2K
11:24 6,904.06 6,908.21 6,902.79 6,907.69 2,106.5K
11:25 6,906.99 6,908.36 6,905.55 6,906.69 1,671.5K
11:26 6,905.94 6,907.00 6,905.01 6,906.36 1,680.9K
11:27 6,905.77 6,906.75 6,905.05 6,906.39 1,319.2K
11:28 6,906.07 6,906.81 6,905.78 6,906.39 1,878.8K
11:29 6,905.85 6,905.85 6,904.29 6,904.53 1,342.6K
11:30 6,904.95 6,906.17 6,903.58 6,906.17 1,528.9K
11:31 6,906.82 6,906.82 6,904.17 6,905.13 1,610.1K
11:32 6,904.98 6,907.35 6,904.98 6,906.62 1,449.1K
11:33 6,906.16 6,906.16 6,904.08 6,904.73 1,755.0K
11:34 6,904.68 6,905.76 6,903.69 6,903.97 1,596.1K
11:35 6,904.29 6,904.65 6,903.05 6,903.68 1,261.2K
11:36 6,903.41 6,905.52 6,903.32 6,904.20 1,690.8K
11:37 6,904.17 6,907.94 6,904.17 6,907.94 1,834.5K
11:38 6,907.73 6,909.95 6,907.05 6,909.95 1,392.9K
11:39 6,909.38 6,911.55 6,909.38 6,910.20 1,537.8K
11:40 6,910.31 6,911.57 6,909.16 6,911.22 1,477.6K
11:41 6,911.30 6,911.30 6,909.87 6,910.58 1,437.7K
11:42 6,911.10 6,914.26 6,911.10 6,913.98 1,468.9K
11:43 6,913.42 6,916.08 6,912.62 6,912.62 3,307.5K
11:44 6,912.25 6,912.25 6,909.78 6,911.33 1,543.8K
11:45 6,910.93 6,913.60 6,909.51 6,913.60 1,651.3K
11:46 6,912.46 6,912.98 6,907.00 6,907.00 1,664.6K
11:47 6,905.82 6,906.32 6,903.32 6,906.32 1,922.1K
11:48 6,906.10 6,908.69 6,906.10 6,906.23 1,320.0K
11:49 6,906.08 6,906.72 6,905.71 6,905.82 1,161.7K
11:50 6,906.19 6,910.97 6,906.19 6,910.02 1,104.3K
11:51 6,910.74 6,910.74 6,908.01 6,908.57 1,237.5K
11:52 6,908.87 6,909.34 6,906.44 6,906.44 1,845.9K
11:53 6,906.63 6,907.62 6,906.30 6,906.43 1,591.7K
11:54 6,906.43 6,907.04 6,904.70 6,904.70 1,325.0K
11:55 6,904.64 6,904.99 6,902.16 6,903.43 1,344.2K
11:56 6,902.88 6,904.33 6,902.88 6,903.30 1,073.3K
11:57 6,902.60 6,902.60 6,901.78 6,902.32 1,240.4K
11:58 6,902.66 6,903.46 6,902.24 6,902.56 1,111.8K
11:59 6,902.44 6,903.59 6,900.93 6,901.86 1,379.1K
12:00 6,901.77 6,901.77 6,896.83 6,898.95 1,662.8K
12:01 6,899.27 6,899.27 6,894.90 6,895.71 1,438.8K
12:02 6,896.00 6,898.46 6,895.83 6,896.57 1,427.8K
12:03 6,896.84 6,901.77 6,896.84 6,901.77 1,167.5K
12:04 6,902.76 6,902.76 6,900.05 6,900.99 1,091.8K
12:05 6,900.54 6,900.71 6,899.31 6,900.14 1,062.5K
12:06 6,900.03 6,903.39 6,900.03 6,901.60 1,334.5K
12:07 6,901.48 6,903.10 6,901.48 6,903.10 1,050.3K
12:08 6,903.56 6,906.60 6,903.56 6,906.63 1,411.3K
12:09 6,906.17 6,907.45 6,905.87 6,906.19 1,167.8K
12:10 6,906.30 6,908.85 6,906.30 6,908.00 1,182.2K
12:11 6,906.21 6,906.21 6,903.57 6,904.06 1,276.0K
12:12 6,904.31 6,904.69 6,902.76 6,903.45 1,071.5K
12:13 6,903.16 6,904.06 6,902.81 6,902.92 979.9K
12:14 6,902.79 6,902.79 6,898.16 6,898.16 1,487.5K
12:15 6,898.23 6,898.70 6,896.27 6,896.51 1,511.8K
12:16 6,896.12 6,897.88 6,893.95 6,897.88 2,097.4K
12:17 6,896.76 6,897.82 6,896.58 6,897.20 1,271.6K
12:18 6,897.07 6,897.07 6,895.71 6,895.87 1,215.7K
12:19 6,896.61 6,896.61 6,895.04 6,895.44 1,432.6K
12:20 6,894.81 6,895.61 6,893.95 6,895.61 1,833.3K
12:21 6,895.22 6,895.32 6,892.39 6,892.63 2,102.2K
12:22 6,892.84 6,894.08 6,892.39 6,894.08 1,576.8K
12:23 6,894.06 6,894.90 6,892.69 6,893.16 1,478.6K
12:24 6,893.67 6,894.59 6,893.04 6,893.04 1,378.0K
12:25 6,893.36 6,893.71 6,892.33 6,892.90 1,344.3K
12:26 6,893.28 6,893.28 6,889.50 6,891.92 1,503.1K
12:27 6,892.47 6,892.47 6,889.05 6,889.69 1,738.6K
12:28 6,889.53 6,890.84 6,888.53 6,890.84 1,514.1K
12:29 6,891.74 6,891.85 6,890.49 6,890.88 1,608.4K
12:30 6,890.28 6,890.28 6,888.10 6,888.10 1,354.3K
12:31 6,888.30 6,888.30 6,882.04 6,882.07 2,473.0K
12:32 6,882.86 6,882.86 6,879.69 6,879.69 1,931.8K
12:33 6,878.95 6,885.16 6,878.79 6,884.36 1,572.9K
12:34 6,884.11 6,887.69 6,884.11 6,887.69 1,041.6K
12:35 6,887.16 6,889.89 6,887.16 6,889.89 1,250.9K
12:36 6,890.86 6,893.62 6,890.86 6,892.66 1,576.6K
12:37 6,892.56 6,896.48 6,892.03 6,896.15 1,618.6K
12:38 6,896.01 6,896.27 6,893.95 6,895.48 1,446.9K
12:39 6,895.71 6,898.87 6,895.07 6,897.51 1,682.9K
12:40 6,897.49 6,897.49 6,896.19 6,896.67 1,388.2K
12:41 6,897.06 6,898.36 6,896.68 6,896.68 1,192.5K
12:42 6,896.79 6,897.71 6,895.54 6,897.50 1,092.4K
12:43 6,898.42 6,898.42 6,893.39 6,893.39 2,227.1K
12:44 6,894.15 6,897.58 6,893.44 6,897.58 1,597.8K
12:45 6,897.71 6,899.18 6,897.71 6,898.27 1,714.8K
12:46 6,898.51 6,898.98 6,897.97 6,898.12 1,353.0K
12:47 6,897.41 6,897.76 6,891.47 6,891.94 1,788.2K
12:48 6,892.41 6,893.35 6,890.98 6,892.29 1,346.3K
12:49 6,891.73 6,891.83 6,871.15 6,876.47 3,341.9K
12:50 6,869.77 6,885.52 6,869.77 6,882.14 2,538.9K
12:51 6,882.04 6,882.04 6,875.66 6,877.20 1,822.8K
12:52 6,880.31 6,882.66 6,877.88 6,881.12 1,842.4K
12:53 6,883.30 6,891.78 6,883.30 6,891.06 2,142.5K
12:54 6,892.74 6,893.19 6,890.41 6,891.11 1,747.7K
12:55 6,889.20 6,890.40 6,888.89 6,890.27 1,220.3K
12:56 6,891.37 6,892.40 6,889.22 6,890.46 1,106.6K
12:57 6,892.13 6,895.48 6,890.41 6,895.48 1,456.6K
12:58 6,894.74 6,895.13 6,891.82 6,893.43 1,303.5K
12:59 6,893.86 6,895.17 6,893.09 6,893.33 1,179.3K
13:00 6,892.48 6,893.05 6,887.18 6,887.18 1,224.1K
13:01 6,887.42 6,890.67 6,887.42 6,889.95 1,225.8K
13:02 6,890.25 6,890.25 6,886.19 6,887.20 1,162.2K
13:03 6,888.90 6,894.74 6,888.90 6,893.44 1,512.5K
13:04 6,893.45 6,895.60 6,893.45 6,895.60 1,129.7K
13:05 6,896.63 6,896.63 6,894.38 6,895.64 1,106.7K
13:06 6,894.49 6,896.40 6,894.16 6,896.40 1,004.2K
13:07 6,898.76 6,900.16 6,898.06 6,899.00 1,315.4K
13:08 6,898.60 6,899.90 6,898.37 6,899.03 1,032.0K
13:09 6,898.82 6,901.47 6,898.82 6,900.63 1,266.7K
13:10 6,900.87 6,904.43 6,900.87 6,903.93 1,257.0K
13:11 6,903.44 6,903.44 6,900.31 6,901.84 1,524.0K
13:12 6,902.94 6,903.39 6,901.74 6,902.25 963.4K
13:13 6,903.30 6,903.75 6,900.03 6,901.73 1,153.1K
13:14 6,902.13 6,904.52 6,902.13 6,904.52 1,120.8K
13:15 6,905.29 6,906.57 6,904.97 6,905.88 1,261.5K
13:16 6,905.46 6,906.85 6,904.42 6,905.52 1,152.7K
13:17 6,905.59 6,906.17 6,904.24 6,904.24 879.8K
13:18 6,904.45 6,905.46 6,903.22 6,904.35 1,317.0K
13:19 6,904.79 6,904.79 6,903.03 6,903.70 1,121.2K
13:20 6,905.74 6,907.51 6,905.74 6,906.97 1,300.1K
13:21 6,907.24 6,907.69 6,906.34 6,907.69 1,287.4K
13:22 6,908.42 6,908.42 6,907.48 6,908.10 921.8K
13:23 6,908.22 6,909.00 6,908.06 6,909.00 763.9K
13:24 6,908.96 6,909.60 6,907.90 6,909.35 986.6K
13:25 6,909.66 6,910.12 6,908.37 6,910.12 1,185.4K
13:26 6,910.27 6,910.27 6,908.64 6,909.79 1,018.3K
13:27 6,911.59 6,911.59 6,909.19 6,909.19 1,113.2K
13:28 6,909.67 6,909.90 6,908.38 6,908.83 931.4K
13:29 6,908.17 6,908.17 6,904.05 6,904.05 1,066.3K
13:30 6,904.82 6,904.82 6,903.58 6,903.58 1,290.5K
13:31 6,903.71 6,904.10 6,902.57 6,903.53 914.2K
13:32 6,903.57 6,903.57 6,899.79 6,901.66 1,147.3K
13:33 6,901.54 6,902.13 6,899.71 6,900.50 1,050.2K
13:34 6,900.41 6,903.12 6,900.34 6,902.01 1,041.1K
13:35 6,901.19 6,902.24 6,900.75 6,902.13 1,200.9K
13:36 6,902.23 6,904.68 6,901.64 6,901.64 1,067.2K
13:37 6,901.06 6,901.47 6,899.18 6,899.18 981.7K
13:38 6,899.40 6,901.75 6,899.40 6,901.61 980.6K
13:39 6,901.52 6,902.33 6,900.65 6,900.78 913.8K
13:40 6,900.77 6,902.73 6,900.57 6,901.28 1,016.7K
13:41 6,900.85 6,902.55 6,900.85 6,902.55 906.8K
13:42 6,903.55 6,904.31 6,903.01 6,903.01 1,069.4K
13:43 6,903.04 6,904.61 6,902.46 6,904.61 1,104.8K
13:44 6,904.37 6,905.02 6,903.46 6,904.25 1,174.7K
13:45 6,904.17 6,904.17 6,900.81 6,900.81 1,133.3K
13:46 6,900.46 6,901.95 6,899.68 6,899.68 1,154.5K
13:47 6,899.74 6,900.45 6,898.89 6,898.97 1,184.1K
13:48 6,899.75 6,900.69 6,899.66 6,900.64 1,372.4K
13:49 6,900.34 6,900.34 6,898.31 6,898.76 1,115.0K
13:50 6,899.41 6,901.51 6,898.04 6,898.04 1,735.2K
13:51 6,897.79 6,898.70 6,896.36 6,898.63 1,213.6K
13:52 6,897.84 6,898.02 6,895.45 6,895.90 851.1K
13:53 6,895.87 6,895.87 6,892.73 6,893.26 1,161.7K
13:54 6,893.68 6,893.68 6,890.12 6,890.12 1,320.7K
13:55 6,890.90 6,891.18 6,887.70 6,888.76 1,400.1K
13:56 6,888.34 6,888.34 6,885.19 6,885.19 1,648.0K
13:57 6,885.26 6,885.60 6,881.87 6,882.19 1,387.5K
13:58 6,883.27 6,885.07 6,882.88 6,884.01 1,495.8K
13:59 6,883.17 6,885.00 6,882.85 6,883.97 1,541.4K
14:00 6,882.99 6,890.79 6,882.99 6,890.07 1,641.6K
14:01 6,890.59 6,895.11 6,890.59 6,894.80 1,649.7K
14:02 6,894.35 6,897.75 6,894.35 6,897.82 1,813.8K
14:03 6,897.39 6,902.31 6,897.39 6,902.31 2,025.1K
14:04 6,902.37 6,902.57 6,900.97 6,901.45 1,496.3K
14:05 6,900.38 6,903.87 6,900.38 6,902.32 1,358.6K
14:06 6,901.60 6,902.91 6,901.04 6,901.04 1,185.0K
14:07 6,900.77 6,901.30 6,899.11 6,899.11 941.6K
14:08 6,899.03 6,899.88 6,897.60 6,897.60 1,151.9K
14:09 6,897.24 6,897.76 6,896.38 6,896.45 1,125.6K
14:10 6,896.23 6,896.83 6,893.84 6,896.77 1,220.5K
14:11 6,896.94 6,899.29 6,896.94 6,898.18 1,151.2K
14:12 6,897.80 6,897.80 6,893.43 6,893.74 1,109.7K
14:13 6,893.43 6,894.64 6,893.09 6,893.09 1,037.7K
14:14 6,893.51 6,894.73 6,891.53 6,891.53 1,282.7K
14:15 6,891.29 6,893.02 6,889.98 6,891.71 1,208.8K
14:16 6,892.00 6,895.56 6,892.00 6,895.56 1,396.7K
14:17 6,895.32 6,895.32 6,893.04 6,893.41 960.7K
14:18 6,893.50 6,893.69 6,891.96 6,893.00 1,041.9K
14:19 6,893.56 6,893.97 6,891.55 6,892.01 1,010.6K
14:20 6,892.10 6,892.46 6,890.19 6,890.16 971.1K
14:21 6,889.86 6,891.35 6,888.19 6,891.30 1,930.3K
14:22 6,892.39 6,893.60 6,891.85 6,893.47 1,150.1K
14:23 6,892.35 6,892.35 6,890.57 6,891.79 967.3K
14:24 6,891.82 6,893.01 6,891.69 6,893.04 1,221.8K
14:25 6,891.92 6,893.89 6,891.56 6,893.60 1,316.0K
14:26 6,893.15 6,893.88 6,892.73 6,893.56 1,225.3K
14:27 6,893.25 6,894.75 6,893.05 6,894.11 1,208.4K
14:28 6,894.26 6,896.28 6,893.22 6,896.28 1,275.0K
14:29 6,895.27 6,896.14 6,895.27 6,895.83 10,172.2K
14:30 6,895.83 6,896.65 6,895.72 6,896.29 993.7K
14:31 6,896.12 6,898.31 6,896.12 6,898.14 1,489.4K
14:32 6,898.78 6,900.97 6,898.78 6,899.40 1,404.9K
14:33 6,899.06 6,899.24 6,896.89 6,897.08 1,023.8K
14:34 6,896.67 6,897.43 6,896.45 6,897.16 1,013.1K
14:35 6,896.81 6,898.04 6,896.63 6,897.88 1,010.4K
14:36 6,897.65 6,897.65 6,896.25 6,897.00 1,061.6K
14:37 6,896.99 6,897.97 6,896.99 6,897.97 962.3K
14:38 6,897.75 6,899.65 6,897.43 6,899.65 1,110.8K
14:39 6,899.41 6,900.02 6,898.69 6,900.02 993.9K
14:40 6,900.77 6,902.90 6,900.33 6,900.33 1,342.9K
14:41 6,900.58 6,900.58 6,899.10 6,899.74 972.4K
14:42 6,899.59 6,899.59 6,897.94 6,898.31 926.1K
14:43 6,898.34 6,898.51 6,896.59 6,897.62 1,171.3K
14:44 6,897.89 6,900.12 6,897.89 6,898.77 1,125.8K
14:45 6,898.71 6,899.90 6,897.46 6,897.46 1,000.6K
14:46 6,897.32 6,897.32 6,893.92 6,893.92 1,098.3K
14:47 6,893.79 6,894.60 6,892.83 6,893.92 1,535.9K
14:48 6,894.19 6,894.38 6,892.20 6,892.20 1,098.4K
14:49 6,892.33 6,893.72 6,892.33 6,893.29 1,157.9K
14:50 6,893.74 6,896.72 6,893.74 6,896.37 1,267.8K
14:51 6,897.00 6,899.69 6,897.00 6,899.69 1,254.3K
14:52 6,900.58 6,901.10 6,900.14 6,901.00 1,184.5K
14:53 6,900.98 6,905.16 6,900.98 6,905.01 1,691.9K
14:54 6,903.78 6,903.78 6,901.84 6,902.74 1,246.9K
14:55 6,903.20 6,903.87 6,901.83 6,901.83 1,377.0K
14:56 6,901.59 6,901.59 6,899.58 6,901.02 1,424.2K
14:57 6,900.02 6,900.26 6,899.22 6,899.38 940.9K
14:58 6,898.97 6,898.97 6,897.04 6,897.48 1,219.2K
14:59 6,897.82 6,898.76 6,897.65 6,898.76 1,108.5K
15:00 6,898.88 6,898.88 6,890.24 6,890.24 3,645.2K
15:01 6,889.94 6,890.91 6,887.84 6,888.36 1,531.0K
15:02 6,888.29 6,890.76 6,886.08 6,890.76 1,744.5K
15:03 6,890.14 6,890.24 6,885.31 6,885.31 1,484.2K
15:04 6,885.96 6,886.31 6,877.89 6,880.96 2,493.0K
15:05 6,880.87 6,882.93 6,879.72 6,880.63 1,586.9K
15:06 6,879.68 6,879.79 6,873.87 6,873.87 1,943.1K
15:07 6,872.82 6,875.46 6,871.02 6,874.07 2,908.0K
15:08 6,876.68 6,880.42 6,876.68 6,880.19 2,209.0K
15:09 6,881.31 6,885.15 6,878.65 6,879.15 1,885.6K
15:10 6,879.32 6,879.32 6,874.19 6,875.48 1,890.9K
15:11 6,875.42 6,878.17 6,874.90 6,874.90 1,756.2K
15:12 6,875.16 6,882.22 6,873.20 6,880.90 2,335.9K
15:13 6,881.30 6,881.30 6,877.02 6,878.12 1,619.2K
15:14 6,877.18 6,877.18 6,874.41 6,874.82 1,320.2K
15:15 6,875.28 6,876.50 6,875.28 6,875.44 1,338.9K
15:16 6,878.46 6,885.22 6,878.46 6,884.55 2,372.6K
15:17 6,888.24 6,888.24 6,882.36 6,882.36 2,170.6K
15:18 6,882.04 6,885.26 6,882.04 6,884.44 1,410.9K
15:19 6,884.49 6,886.66 6,883.95 6,884.12 1,440.8K
15:20 6,881.95 6,881.95 6,879.38 6,881.42 1,827.3K
15:21 6,880.84 6,880.84 6,876.66 6,877.19 1,463.4K
15:22 6,877.59 6,878.59 6,876.00 6,876.69 1,453.1K
15:23 6,877.86 6,882.78 6,877.86 6,881.74 1,835.5K
15:24 6,882.57 6,883.79 6,879.58 6,879.58 1,443.8K
15:25 6,877.96 6,879.57 6,877.56 6,878.25 2,565.1K
15:26 6,877.82 6,878.88 6,877.14 6,878.88 2,603.6K
15:27 6,879.31 6,881.83 6,879.24 6,881.25 4,226.0K
15:28 6,881.88 6,883.35 6,880.49 6,881.51 4,654.7K
15:29 6,882.04 6,883.22 6,877.55 6,877.55 3,841.2K
15:30 6,880.12 6,881.06 6,877.53 6,877.53 2,641.8K
15:31 6,878.00 6,878.05 6,875.55 6,876.44 1,578.6K
15:32 6,876.50 6,876.50 6,871.64 6,871.64 2,178.4K
15:33 6,872.88 6,872.88 6,871.04 6,872.08 2,182.3K
15:34 6,871.19 6,876.27 6,871.03 6,873.82 2,053.7K
15:35 6,874.80 6,876.03 6,873.18 6,873.18 1,640.6K
15:36 6,872.53 6,880.78 6,872.53 6,880.78 2,135.0K
15:37 6,880.34 6,880.34 6,875.76 6,875.76 1,776.5K
15:38 6,875.20 6,875.35 6,873.57 6,875.36 1,733.4K
15:39 6,874.94 6,877.21 6,873.93 6,877.21 1,927.0K
15:40 6,877.77 6,879.87 6,875.93 6,878.27 2,067.3K
15:41 6,877.84 6,877.84 6,873.86 6,873.86 2,123.4K
15:42 6,872.65 6,874.29 6,870.67 6,871.49 2,588.8K
15:43 6,871.77 6,872.07 6,869.83 6,872.07 2,191.4K
15:44 6,872.95 6,875.11 6,872.95 6,874.95 2,753.4K
15:45 6,875.20 6,876.35 6,874.09 6,875.71 1,969.2K
15:46 6,875.87 6,877.47 6,874.08 6,877.47 2,567.3K
15:47 6,878.52 6,881.07 6,876.82 6,876.82 2,610.9K
15:48 6,875.78 6,877.86 6,873.49 6,873.49 2,235.2K
15:49 6,871.97 6,874.76 6,871.65 6,874.76 2,718.0K
15:50 6,880.63 6,883.40 6,880.63 6,882.66 4,290.3K
15:51 6,883.73 6,884.70 6,877.38 6,878.10 3,895.0K
15:52 6,878.47 6,878.97 6,877.28 6,878.11 3,456.8K
15:53 6,882.70 6,885.85 6,881.76 6,885.71 4,659.0K
15:54 6,884.05 6,892.06 6,884.05 6,885.74 6,503.1K
15:55 6,884.14 6,886.84 6,881.43 6,881.56 6,869.6K
15:56 6,881.33 6,882.72 6,881.00 6,881.79 6,325.9K
15:57 6,883.13 6,886.45 6,882.63 6,884.99 7,435.7K
15:58 6,885.99 6,885.99 6,881.44 6,881.44 8,513.5K
15:59 6,882.84 6,890.35 6,882.84 6,888.18 100,864.8K
16:00 6,886.94 6,886.94 6,886.94 6,886.93 40,288.8K
16:01 6,886.94 6,886.94 6,886.94 6,886.94 2,903.3K
16:02 6,886.94 6,886.94 6,886.94 6,886.94 1,140.3K
16:03 6,886.94 6,886.94 6,886.94 6,886.94 9,323.7K
16:04 6,886.94 6,886.94 6,886.94 6,886.90 2,442.9K
16:05 6,886.94 6,886.94 6,886.94 6,886.94 280.0K
16:06 6,886.94 6,886.94 6,886.94 6,886.94 607.4K
16:07 6,886.94 6,886.94 6,886.94 6,886.94 340.9K
16:08 6,886.94 6,886.94 6,886.94 6,886.90 318.5K
16:09 6,886.94 6,886.94 6,886.94 6,886.94 122.1K
16:10 6,886.94 6,886.94 6,886.94 6,886.90 106.7K
16:11 6,886.94 6,886.94 6,886.94 6,886.94 964.5K
16:12 6,886.94 6,886.94 6,886.94 6,886.94 213.4K
16:13 6,886.94 6,886.94 6,886.94 6,886.94 182.2K
16:14 6,886.94 6,886.94 6,886.94 6,886.94 149.9K
16:15 6,886.94 6,886.94 6,886.94 6,886.94 168.2K
16:16 6,886.94 6,886.94 6,886.94 6,886.94 110.6K
16:17 6,886.94 6,886.94 6,886.94 6,886.94 312.4K
16:18 6,886.94 6,886.94 6,886.94 6,886.94 578.2K
16:19 6,886.94 6,886.94 6,886.94 6,886.94 148.0K
16:20 6,886.94 6,886.94 6,886.94 6,886.94 104.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし