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 6,808.56 6,811.53 6,804.50 6,807.79 60,218.8K
09:31 6,803.56 6,809.05 6,800.50 6,800.50 6,424.1K
09:32 6,800.31 6,803.27 6,798.25 6,798.82 5,526.6K
09:33 6,799.70 6,802.86 6,795.83 6,798.68 5,416.8K
09:34 6,799.41 6,799.41 6,790.19 6,790.19 5,989.9K
09:35 6,787.66 6,787.66 6,783.90 6,783.91 7,709.2K
09:36 6,782.72 6,785.78 6,782.72 6,783.48 5,676.6K
09:37 6,782.94 6,787.89 6,782.94 6,785.58 5,412.9K
09:38 6,784.33 6,791.72 6,784.33 6,789.72 4,485.0K
09:39 6,789.70 6,789.70 6,786.73 6,787.33 4,318.4K
09:40 6,786.16 6,791.37 6,782.60 6,791.37 4,256.3K
09:41 6,790.84 6,793.48 6,782.39 6,782.39 4,634.5K
09:42 6,783.73 6,786.05 6,781.16 6,781.16 4,040.5K
09:43 6,782.38 6,782.38 6,776.17 6,777.97 5,179.0K
09:44 6,778.88 6,781.54 6,778.88 6,780.44 3,596.1K
09:45 6,779.52 6,782.22 6,777.97 6,780.38 3,663.0K
09:46 6,782.74 6,786.39 6,779.64 6,779.64 3,460.2K
09:47 6,779.89 6,784.15 6,777.46 6,783.25 3,641.9K
09:48 6,783.22 6,788.16 6,783.22 6,787.48 3,510.9K
09:49 6,787.70 6,797.34 6,787.70 6,795.56 4,271.0K
09:50 6,795.05 6,795.05 6,787.13 6,789.47 4,106.6K
09:51 6,788.49 6,791.77 6,787.43 6,791.63 3,331.2K
09:52 6,792.88 6,795.09 6,789.90 6,791.57 3,333.2K
09:53 6,791.44 6,791.44 6,786.75 6,787.74 2,971.6K
09:54 6,787.98 6,788.35 6,783.90 6,783.90 2,931.9K
09:55 6,784.33 6,784.33 6,781.80 6,782.03 2,977.9K
09:56 6,781.99 6,785.86 6,781.99 6,782.82 2,701.8K
09:57 6,783.13 6,785.36 6,781.77 6,781.97 2,954.7K
09:58 6,781.35 6,781.35 6,774.61 6,776.50 2,898.3K
09:59 6,777.44 6,778.28 6,773.87 6,778.28 2,700.9K
10:00 6,780.14 6,780.60 6,777.84 6,779.93 3,678.1K
10:01 6,779.84 6,782.19 6,773.91 6,774.25 3,235.3K
10:02 6,774.22 6,777.19 6,773.90 6,775.35 2,204.9K
10:03 6,775.12 6,775.12 6,769.71 6,770.53 3,316.5K
10:04 6,774.12 6,776.78 6,769.72 6,769.72 3,114.9K
10:05 6,770.08 6,770.45 6,766.53 6,770.45 2,644.7K
10:06 6,771.09 6,774.49 6,769.50 6,774.49 2,297.5K
10:07 6,774.99 6,774.99 6,768.29 6,768.29 2,714.4K
10:08 6,769.30 6,771.31 6,766.43 6,766.43 2,516.7K
10:09 6,765.76 6,766.80 6,760.99 6,760.99 2,718.6K
10:10 6,761.94 6,762.88 6,758.80 6,759.69 3,410.1K
10:11 6,759.87 6,764.84 6,758.41 6,764.33 2,825.9K
10:12 6,763.50 6,763.86 6,758.81 6,760.13 2,746.2K
10:13 6,760.62 6,761.40 6,756.04 6,756.04 2,186.3K
10:14 6,755.22 6,755.72 6,752.19 6,753.61 3,057.5K
10:15 6,753.47 6,759.86 6,752.80 6,752.80 4,057.0K
10:16 6,751.89 6,751.89 6,746.11 6,747.27 2,871.3K
10:17 6,746.21 6,749.96 6,746.21 6,749.66 2,385.4K
10:18 6,750.16 6,750.16 6,743.36 6,743.75 3,727.7K
10:19 6,744.15 6,746.45 6,742.59 6,744.98 2,921.1K
10:20 6,744.52 6,747.36 6,743.39 6,745.79 2,583.5K
10:21 6,745.95 6,745.95 6,743.02 6,745.67 2,770.7K
10:22 6,744.33 6,744.53 6,735.48 6,735.48 5,118.5K
10:23 6,735.96 6,739.98 6,735.18 6,739.98 3,458.7K
10:24 6,740.37 6,741.20 6,738.72 6,740.10 2,787.6K
10:25 6,741.43 6,747.31 6,740.31 6,747.14 3,071.5K
10:26 6,745.99 6,745.99 6,742.87 6,743.94 2,531.6K
10:27 6,745.65 6,748.18 6,745.55 6,746.78 2,392.6K
10:28 6,745.52 6,747.30 6,743.42 6,743.39 2,346.1K
10:29 6,742.47 6,744.03 6,740.61 6,740.61 2,832.9K
10:30 6,741.33 6,746.16 6,741.33 6,746.16 2,807.5K
10:31 6,745.94 6,747.47 6,743.24 6,746.51 2,411.8K
10:32 6,745.53 6,746.83 6,743.50 6,745.07 2,503.6K
10:33 6,745.50 6,747.19 6,744.40 6,744.63 2,154.6K
10:34 6,745.08 6,747.56 6,742.69 6,743.34 2,760.4K
10:35 6,742.60 6,742.60 6,736.22 6,736.22 2,811.0K
10:36 6,735.95 6,736.68 6,734.40 6,736.68 2,749.8K
10:37 6,735.93 6,737.68 6,734.48 6,734.90 2,044.9K
10:38 6,736.35 6,741.76 6,736.35 6,741.76 2,343.3K
10:39 6,742.92 6,744.81 6,739.73 6,740.81 3,478.0K
10:40 6,740.78 6,743.37 6,740.78 6,742.27 2,558.8K
10:41 6,742.07 6,743.10 6,738.97 6,739.02 3,596.9K
10:42 6,738.33 6,738.33 6,733.85 6,735.04 2,872.4K
10:43 6,736.05 6,736.78 6,734.94 6,734.94 2,916.7K
10:44 6,735.41 6,739.16 6,735.41 6,737.60 2,489.4K
10:45 6,737.32 6,744.58 6,737.32 6,744.58 3,600.9K
10:46 6,743.91 6,745.15 6,733.59 6,733.59 3,438.5K
10:47 6,735.51 6,735.68 6,734.18 6,735.19 2,446.4K
10:48 6,736.28 6,736.28 6,733.35 6,734.25 2,037.1K
10:49 6,737.30 6,737.30 6,735.82 6,736.63 2,155.8K
10:50 6,737.25 6,746.48 6,735.83 6,745.18 4,501.0K
10:51 6,745.04 6,748.89 6,743.60 6,743.60 2,288.4K
10:52 6,743.56 6,744.62 6,738.99 6,740.18 2,552.9K
10:53 6,738.52 6,740.64 6,738.52 6,738.93 2,057.8K
10:54 6,738.61 6,738.61 6,736.70 6,736.77 2,197.9K
10:55 6,736.87 6,737.42 6,736.14 6,736.10 2,106.0K
10:56 6,735.96 6,737.46 6,734.47 6,735.94 1,921.8K
10:57 6,737.02 6,737.33 6,735.48 6,735.48 2,009.5K
10:58 6,734.69 6,739.25 6,734.01 6,739.25 2,860.3K
10:59 6,739.83 6,739.83 6,737.60 6,739.12 2,025.0K
11:00 6,739.40 6,739.40 6,736.20 6,736.20 2,083.8K
11:01 6,736.95 6,738.63 6,736.95 6,737.73 2,110.1K
11:02 6,738.40 6,741.55 6,738.27 6,738.63 2,730.2K
11:03 6,738.91 6,739.10 6,736.03 6,736.51 3,693.3K
11:04 6,736.53 6,738.15 6,735.53 6,735.77 2,796.3K
11:05 6,736.47 6,736.72 6,734.74 6,735.84 3,567.4K
11:06 6,735.90 6,737.02 6,734.22 6,736.33 2,350.8K
11:07 6,735.70 6,739.18 6,735.70 6,736.21 4,257.9K
11:08 6,735.76 6,736.47 6,734.32 6,734.32 2,638.1K
11:09 6,733.24 6,733.24 6,729.82 6,729.82 1,805.4K
11:10 6,731.62 6,734.50 6,731.10 6,733.88 2,343.3K
11:11 6,734.08 6,740.05 6,734.08 6,739.09 2,074.8K
11:12 6,739.49 6,739.91 6,733.68 6,736.22 2,455.7K
11:13 6,736.75 6,737.11 6,734.74 6,734.74 1,733.1K
11:14 6,734.28 6,735.31 6,733.51 6,733.51 1,651.2K
11:15 6,733.01 6,739.47 6,733.01 6,736.60 2,029.4K
11:16 6,734.71 6,737.58 6,734.47 6,737.58 2,102.0K
11:17 6,736.59 6,740.18 6,736.59 6,740.18 2,004.6K
11:18 6,740.40 6,740.40 6,738.07 6,738.18 1,940.4K
11:19 6,738.39 6,740.15 6,738.30 6,738.76 1,538.5K
11:20 6,739.06 6,739.06 6,735.42 6,736.86 1,799.4K
11:21 6,736.77 6,736.77 6,735.69 6,736.69 1,568.8K
11:22 6,736.57 6,737.69 6,733.61 6,734.60 1,748.0K
11:23 6,734.92 6,735.23 6,733.41 6,733.41 1,388.3K
11:24 6,733.28 6,737.51 6,733.28 6,737.10 1,929.0K
11:25 6,737.01 6,737.84 6,735.69 6,737.54 2,527.0K
11:26 6,738.28 6,738.45 6,736.48 6,737.85 2,031.6K
11:27 6,737.95 6,738.85 6,736.21 6,738.85 2,128.1K
11:28 6,738.80 6,741.80 6,738.80 6,741.27 2,157.7K
11:29 6,741.01 6,742.98 6,740.74 6,742.98 3,221.0K
11:30 6,742.48 6,745.93 6,742.48 6,745.27 2,293.3K
11:31 6,745.57 6,746.17 6,744.71 6,745.31 2,097.2K
11:32 6,745.37 6,746.43 6,743.74 6,744.13 2,015.5K
11:33 6,744.48 6,746.55 6,744.32 6,746.40 1,662.8K
11:34 6,745.12 6,745.12 6,741.61 6,741.93 2,267.7K
11:35 6,741.19 6,741.19 6,738.16 6,738.16 2,242.7K
11:36 6,737.35 6,737.59 6,734.37 6,734.37 3,118.4K
11:37 6,733.88 6,734.37 6,733.07 6,733.89 1,616.8K
11:38 6,734.05 6,734.56 6,732.74 6,732.74 1,962.1K
11:39 6,732.87 6,734.35 6,732.87 6,733.91 1,910.6K
11:40 6,733.77 6,734.20 6,731.18 6,731.25 2,328.5K
11:41 6,733.00 6,734.27 6,729.08 6,729.40 2,439.7K
11:42 6,728.54 6,729.79 6,725.88 6,727.09 2,342.1K
11:43 6,727.18 6,728.09 6,725.82 6,728.09 1,891.6K
11:44 6,728.48 6,728.48 6,726.13 6,727.91 1,655.5K
11:45 6,728.85 6,730.24 6,725.35 6,727.41 2,506.7K
11:46 6,726.92 6,733.53 6,726.92 6,731.04 2,519.0K
11:47 6,731.71 6,731.71 6,727.60 6,731.01 1,792.7K
11:48 6,730.34 6,730.60 6,727.47 6,727.78 1,575.4K
11:49 6,728.34 6,729.08 6,726.50 6,726.50 2,266.7K
11:50 6,726.80 6,728.16 6,725.51 6,725.51 1,715.6K
11:51 6,726.75 6,727.07 6,724.03 6,724.03 1,824.0K
11:52 6,725.98 6,725.98 6,723.20 6,723.20 1,811.1K
11:53 6,722.87 6,723.66 6,722.65 6,722.72 1,768.6K
11:54 6,724.10 6,726.30 6,721.48 6,726.30 2,202.9K
11:55 6,726.10 6,726.84 6,721.04 6,721.04 2,023.4K
11:56 6,720.38 6,721.85 6,716.27 6,716.27 2,733.6K
11:57 6,715.89 6,716.57 6,713.08 6,713.50 2,442.2K
11:58 6,713.33 6,713.33 6,709.49 6,710.45 2,865.8K
11:59 6,710.22 6,713.04 6,707.69 6,713.04 2,306.9K
12:00 6,711.81 6,714.85 6,711.81 6,714.77 2,223.9K
12:01 6,714.98 6,715.63 6,713.01 6,713.27 1,839.5K
12:02 6,712.46 6,712.46 6,709.43 6,709.43 1,710.2K
12:03 6,709.93 6,709.93 6,708.66 6,709.78 1,968.2K
12:04 6,709.52 6,709.88 6,707.11 6,708.28 1,899.2K
12:05 6,709.37 6,709.37 6,706.04 6,706.59 1,933.8K
12:06 6,705.41 6,706.66 6,700.54 6,702.22 3,194.9K
12:07 6,703.24 6,703.93 6,702.53 6,702.96 1,926.6K
12:08 6,703.33 6,707.00 6,703.33 6,706.91 2,025.8K
12:09 6,707.48 6,709.15 6,707.48 6,708.81 1,731.5K
12:10 6,708.88 6,709.88 6,707.82 6,708.03 1,697.1K
12:11 6,708.24 6,708.24 6,706.03 6,706.03 1,806.7K
12:12 6,706.20 6,709.04 6,706.20 6,707.52 1,304.8K
12:13 6,708.04 6,708.04 6,704.34 6,704.34 1,524.0K
12:14 6,704.34 6,709.34 6,703.66 6,709.34 1,768.8K
12:15 6,708.83 6,711.61 6,708.83 6,710.92 1,885.2K
12:16 6,711.02 6,711.02 6,705.99 6,705.99 1,646.6K
12:17 6,706.57 6,712.72 6,706.53 6,709.95 1,922.4K
12:18 6,710.06 6,711.14 6,709.53 6,711.14 1,290.0K
12:19 6,710.49 6,711.59 6,710.34 6,711.59 1,481.9K
12:20 6,712.19 6,713.28 6,711.84 6,712.67 1,640.9K
12:21 6,712.68 6,714.88 6,712.34 6,712.30 1,498.3K
12:22 6,712.99 6,712.99 6,711.02 6,711.02 1,213.4K
12:23 6,711.01 6,712.29 6,708.47 6,708.47 1,596.7K
12:24 6,708.33 6,709.55 6,707.30 6,709.55 1,779.4K
12:25 6,710.28 6,711.56 6,709.49 6,711.09 1,580.6K
12:26 6,710.54 6,710.86 6,709.53 6,709.68 1,960.5K
12:27 6,709.27 6,709.96 6,708.46 6,709.96 1,577.9K
12:28 6,710.78 6,711.58 6,710.18 6,710.67 1,616.1K
12:29 6,711.13 6,713.69 6,711.13 6,713.69 1,862.8K
12:30 6,712.70 6,712.78 6,711.58 6,711.58 1,381.4K
12:31 6,711.42 6,712.41 6,707.76 6,709.56 1,762.9K
12:32 6,709.91 6,711.06 6,709.28 6,711.06 1,337.4K
12:33 6,712.18 6,714.09 6,712.18 6,713.28 1,620.1K
12:34 6,712.91 6,714.93 6,712.32 6,714.61 1,471.1K
12:35 6,713.61 6,713.61 6,711.04 6,711.67 1,502.1K
12:36 6,710.64 6,711.45 6,709.24 6,709.24 1,524.0K
12:37 6,710.10 6,712.50 6,709.03 6,709.26 1,429.9K
12:38 6,710.07 6,712.09 6,708.17 6,708.58 1,687.3K
12:39 6,710.16 6,712.25 6,710.16 6,711.43 1,402.8K
12:40 6,710.72 6,710.72 6,709.06 6,710.26 1,448.1K
12:41 6,709.89 6,710.16 6,708.76 6,709.25 1,071.0K
12:42 6,709.49 6,710.25 6,707.86 6,707.91 1,286.1K
12:43 6,709.13 6,714.37 6,709.13 6,713.18 1,736.1K
12:44 6,712.97 6,715.84 6,712.97 6,715.84 1,536.5K
12:45 6,715.14 6,718.67 6,715.14 6,718.67 2,774.9K
12:46 6,718.71 6,719.31 6,717.87 6,718.12 1,640.4K
12:47 6,717.11 6,717.11 6,713.93 6,713.93 1,714.7K
12:48 6,713.01 6,713.94 6,712.80 6,713.19 1,086.8K
12:49 6,712.73 6,713.81 6,712.73 6,713.81 1,304.9K
12:50 6,712.19 6,712.33 6,704.47 6,705.27 2,054.2K
12:51 6,704.95 6,708.08 6,704.45 6,704.45 1,999.2K
12:52 6,703.77 6,703.77 6,697.18 6,697.18 2,496.9K
12:53 6,696.58 6,699.14 6,695.50 6,696.95 1,934.6K
12:54 6,697.35 6,697.63 6,694.34 6,696.82 1,246.6K
12:55 6,697.23 6,699.22 6,697.23 6,699.06 1,213.1K
12:56 6,699.59 6,702.00 6,698.72 6,702.00 1,506.3K
12:57 6,702.18 6,702.92 6,700.57 6,702.92 1,197.4K
12:58 6,702.54 6,704.95 6,702.54 6,704.75 2,364.6K
12:59 6,705.57 6,708.23 6,705.57 6,708.14 2,062.2K
13:00 6,707.45 6,709.23 6,707.45 6,707.91 1,802.5K
13:01 6,707.63 6,708.76 6,707.63 6,708.09 1,748.9K
13:02 6,707.62 6,709.89 6,706.52 6,709.88 1,569.5K
13:03 6,709.92 6,710.51 6,705.09 6,705.09 1,613.9K
13:04 6,704.97 6,706.41 6,704.97 6,705.02 1,356.7K
13:05 6,704.80 6,705.48 6,703.20 6,703.26 1,354.2K
13:06 6,703.38 6,704.93 6,700.82 6,704.93 1,588.9K
13:07 6,703.95 6,704.93 6,702.58 6,704.16 1,210.6K
13:08 6,703.74 6,704.83 6,702.83 6,703.18 1,151.2K
13:09 6,703.35 6,706.68 6,703.30 6,706.33 1,170.4K
13:10 6,705.31 6,705.31 6,701.83 6,701.83 1,340.4K
13:11 6,701.76 6,702.92 6,701.22 6,701.43 1,148.3K
13:12 6,701.47 6,702.15 6,700.36 6,702.15 1,656.5K
13:13 6,702.68 6,702.68 6,699.68 6,699.68 2,163.1K
13:14 6,699.89 6,700.10 6,698.85 6,699.51 2,330.0K
13:15 6,700.00 6,701.09 6,697.75 6,699.76 1,639.5K
13:16 6,700.56 6,703.06 6,700.56 6,703.06 1,691.8K
13:17 6,703.61 6,706.06 6,703.33 6,703.33 1,575.5K
13:18 6,703.49 6,703.49 6,701.42 6,701.54 1,309.6K
13:19 6,701.74 6,701.91 6,701.16 6,701.52 1,223.2K
13:20 6,702.03 6,703.44 6,700.53 6,703.28 1,285.4K
13:21 6,703.52 6,705.34 6,703.03 6,703.85 1,820.8K
13:22 6,704.36 6,704.99 6,703.54 6,703.83 1,449.2K
13:23 6,702.17 6,702.17 6,698.16 6,698.34 1,500.4K
13:24 6,697.73 6,697.73 6,694.59 6,696.54 1,726.7K
13:25 6,696.14 6,699.89 6,696.14 6,699.68 1,329.8K
13:26 6,699.59 6,699.59 6,697.78 6,698.46 1,140.6K
13:27 6,699.23 6,700.33 6,698.66 6,699.59 1,278.6K
13:28 6,700.12 6,703.86 6,700.12 6,703.69 1,745.4K
13:29 6,704.04 6,704.78 6,703.63 6,704.45 1,478.4K
13:30 6,703.51 6,703.51 6,701.91 6,702.55 3,328.3K
13:31 6,702.56 6,703.68 6,701.60 6,701.89 1,577.1K
13:32 6,700.09 6,700.82 6,698.42 6,700.18 1,736.3K
13:33 6,700.41 6,700.41 6,697.11 6,698.06 1,286.3K
13:34 6,697.89 6,699.67 6,697.89 6,698.92 1,095.7K
13:35 6,697.03 6,699.82 6,697.03 6,698.63 1,492.6K
13:36 6,698.49 6,701.19 6,697.83 6,700.62 1,056.1K
13:37 6,700.23 6,701.88 6,699.28 6,699.28 1,126.2K
13:38 6,699.76 6,699.76 6,698.41 6,698.41 1,650.0K
13:39 6,698.43 6,702.81 6,697.91 6,702.26 1,381.4K
13:40 6,702.25 6,702.46 6,701.04 6,701.85 578.3K
13:41 6,701.38 6,702.92 6,699.53 6,700.56 1,463.5K
13:42 6,700.38 6,701.36 6,698.40 6,698.99 1,596.6K
13:43 6,698.59 6,698.59 6,697.02 6,697.76 1,136.1K
13:44 6,697.80 6,698.76 6,697.55 6,698.15 1,531.6K
13:45 6,698.29 6,698.30 6,694.38 6,697.62 1,908.9K
13:46 6,697.95 6,697.95 6,693.47 6,694.27 1,510.8K
13:47 6,694.55 6,695.12 6,689.93 6,690.55 1,718.7K
13:48 6,690.86 6,692.10 6,689.98 6,690.01 1,280.3K
13:49 6,690.38 6,691.33 6,687.80 6,688.64 1,461.9K
13:50 6,689.24 6,690.49 6,687.75 6,690.15 1,395.1K
13:51 6,689.73 6,691.37 6,689.73 6,689.71 1,404.8K
13:52 6,690.91 6,691.23 6,689.77 6,689.94 1,283.4K
13:53 6,689.52 6,690.95 6,688.56 6,689.04 1,241.7K
13:54 6,689.00 6,691.51 6,689.00 6,690.95 1,448.3K
13:55 6,691.10 6,691.10 6,690.19 6,690.66 1,313.5K
13:56 6,691.12 6,691.74 6,688.47 6,689.14 1,532.8K
13:57 6,688.52 6,688.52 6,684.85 6,685.25 1,762.3K
13:58 6,684.90 6,686.28 6,683.65 6,686.28 1,478.8K
13:59 6,686.33 6,691.07 6,686.33 6,690.65 1,767.9K
14:00 6,691.18 6,694.53 6,691.18 6,694.41 1,725.5K
14:01 6,693.48 6,696.74 6,693.29 6,696.74 1,785.4K
14:02 6,697.54 6,697.54 6,695.03 6,695.03 1,446.0K
14:03 6,694.39 6,694.39 6,691.81 6,691.81 1,617.2K
14:04 6,692.41 6,694.80 6,692.41 6,694.64 1,373.0K
14:05 6,694.68 6,694.99 6,693.72 6,694.52 1,344.8K
14:06 6,694.72 6,695.24 6,693.96 6,694.90 1,287.3K
14:07 6,694.89 6,696.54 6,694.89 6,696.06 1,403.5K
14:08 6,697.16 6,701.78 6,697.16 6,701.78 1,878.5K
14:09 6,701.43 6,702.92 6,698.15 6,698.27 1,938.6K
14:10 6,698.14 6,698.24 6,695.67 6,695.67 1,417.3K
14:11 6,695.76 6,695.76 6,693.84 6,693.85 1,720.9K
14:12 6,693.98 6,696.57 6,693.98 6,696.48 1,559.6K
14:13 6,694.67 6,694.67 6,689.26 6,692.04 2,883.6K
14:14 6,691.87 6,693.66 6,691.87 6,692.25 2,009.5K
14:15 6,692.12 6,694.25 6,692.12 6,693.56 1,697.5K
14:16 6,692.96 6,693.71 6,691.48 6,691.48 1,408.0K
14:17 6,692.58 6,696.51 6,692.58 6,696.14 1,623.3K
14:18 6,696.44 6,696.44 6,692.32 6,692.32 1,291.6K
14:19 6,692.09 6,693.15 6,691.78 6,691.78 1,359.7K
14:20 6,691.66 6,693.00 6,691.51 6,691.72 1,459.5K
14:21 6,691.59 6,691.90 6,690.59 6,691.90 1,324.1K
14:22 6,692.30 6,692.64 6,691.58 6,692.05 1,433.2K
14:23 6,692.37 6,693.82 6,691.96 6,692.33 1,226.7K
14:24 6,692.25 6,692.25 6,688.98 6,690.22 1,750.8K
14:25 6,689.65 6,691.33 6,688.63 6,689.36 1,989.2K
14:26 6,688.32 6,688.93 6,687.46 6,687.86 1,670.4K
14:27 6,688.19 6,688.19 6,687.03 6,687.20 1,557.3K
14:28 6,688.71 6,688.71 6,685.34 6,685.45 1,764.5K
14:29 6,684.43 6,684.82 6,683.62 6,684.00 1,746.2K
14:30 6,684.30 6,686.26 6,684.04 6,684.90 2,341.9K
14:31 6,684.31 6,685.54 6,684.31 6,685.18 1,943.8K
14:32 6,685.03 6,688.42 6,684.66 6,687.61 1,635.8K
14:33 6,688.09 6,688.85 6,688.09 6,688.10 1,467.0K
14:34 6,688.36 6,688.36 6,687.42 6,687.54 1,671.9K
14:35 6,686.80 6,688.79 6,686.74 6,687.96 1,481.7K
14:36 6,687.14 6,687.14 6,685.41 6,685.41 1,419.6K
14:37 6,685.53 6,688.14 6,685.53 6,687.28 1,295.4K
14:38 6,686.32 6,689.28 6,686.32 6,689.34 1,738.8K
14:39 6,690.63 6,690.63 6,688.25 6,688.93 1,531.1K
14:40 6,689.24 6,690.66 6,689.13 6,690.63 1,348.7K
14:41 6,691.73 6,694.51 6,691.73 6,694.16 1,836.1K
14:42 6,694.13 6,703.93 6,694.13 6,702.81 2,967.8K
14:43 6,701.43 6,702.68 6,700.69 6,702.68 3,531.3K
14:44 6,702.38 6,705.86 6,702.38 6,705.92 1,982.9K
14:45 6,704.85 6,705.55 6,703.27 6,704.37 1,828.0K
14:46 6,704.48 6,708.92 6,702.94 6,708.85 3,036.9K
14:47 6,709.73 6,711.38 6,709.05 6,709.05 2,166.9K
14:48 6,708.75 6,708.75 6,707.85 6,708.29 1,574.7K
14:49 6,707.80 6,708.66 6,706.82 6,706.82 1,436.5K
14:50 6,706.89 6,709.10 6,706.89 6,708.48 1,625.0K
14:51 6,708.45 6,708.45 6,701.85 6,701.85 2,318.8K
14:52 6,702.34 6,704.13 6,702.34 6,702.97 3,021.5K
14:53 6,702.42 6,703.00 6,700.26 6,700.26 1,670.5K
14:54 6,700.66 6,700.66 6,694.66 6,694.81 1,985.6K
14:55 6,694.82 6,697.69 6,694.82 6,697.19 91.1K
14:56 6,697.93 6,699.76 6,697.27 6,699.76 3,010.6K
14:57 6,699.89 6,699.89 6,697.94 6,699.09 1,611.1K
14:58 6,699.29 6,701.10 6,699.29 6,701.10 1,681.0K
14:59 6,701.95 6,702.07 6,701.14 6,701.14 1,570.2K
15:00 6,701.41 6,703.81 6,701.41 6,703.81 1,875.3K
15:01 6,702.97 6,704.65 6,702.23 6,702.23 1,656.8K
15:02 6,703.33 6,706.23 6,703.02 6,706.23 1,931.1K
15:03 6,706.52 6,707.24 6,706.10 6,707.24 1,947.6K
15:04 6,705.95 6,712.12 6,705.95 6,712.12 2,113.7K
15:05 6,712.23 6,716.85 6,710.60 6,710.60 3,146.9K
15:06 6,710.90 6,713.27 6,707.81 6,707.88 2,257.7K
15:07 6,708.61 6,708.61 6,703.90 6,703.90 1,985.8K
15:08 6,703.36 6,704.05 6,702.22 6,703.45 1,944.8K
15:09 6,703.85 6,706.25 6,702.80 6,702.80 2,171.8K
15:10 6,702.95 6,705.14 6,702.95 6,705.14 1,861.4K
15:11 6,706.25 6,707.85 6,705.20 6,707.85 1,726.4K
15:12 6,707.36 6,709.28 6,707.36 6,709.31 1,678.2K
15:13 6,709.52 6,709.77 6,708.48 6,708.78 2,129.3K
15:14 6,708.42 6,710.03 6,706.85 6,707.40 2,380.8K
15:15 6,707.08 6,710.68 6,707.02 6,708.78 1,846.8K
15:16 6,708.69 6,711.23 6,707.86 6,711.22 1,679.9K
15:17 6,711.51 6,711.82 6,711.24 6,711.52 2,476.2K
15:18 6,711.97 6,713.39 6,711.14 6,713.39 2,231.9K
15:19 6,713.65 6,716.98 6,713.65 6,714.93 2,743.5K
15:20 6,715.13 6,718.11 6,715.13 6,716.50 3,571.1K
15:21 6,715.96 6,718.55 6,715.96 6,716.34 2,219.7K
15:22 6,714.37 6,714.37 6,712.08 6,714.05 2,427.6K
15:23 6,713.97 6,713.97 6,709.56 6,709.56 2,034.3K
15:24 6,709.17 6,709.92 6,708.01 6,709.17 2,363.9K
15:25 6,709.17 6,711.91 6,709.13 6,711.48 2,180.4K
15:26 6,711.98 6,713.69 6,711.59 6,712.85 2,254.0K
15:27 6,713.50 6,713.79 6,711.43 6,711.43 2,774.8K
15:28 6,711.38 6,712.27 6,710.68 6,711.26 2,169.0K
15:29 6,711.25 6,712.60 6,711.25 6,711.50 2,955.9K
15:30 6,713.49 6,717.38 6,713.49 6,714.62 3,229.2K
15:31 6,715.19 6,715.19 6,711.63 6,712.61 3,314.9K
15:32 6,712.50 6,712.50 6,709.37 6,710.10 2,526.9K
15:33 6,710.70 6,711.03 6,709.77 6,709.77 2,560.2K
15:34 6,709.96 6,710.76 6,707.79 6,710.76 2,696.9K
15:35 6,710.68 6,711.79 6,709.42 6,709.42 3,039.6K
15:36 6,707.70 6,709.18 6,706.63 6,707.07 2,728.7K
15:37 6,708.42 6,710.61 6,708.42 6,710.61 2,737.1K
15:38 6,710.74 6,711.01 6,708.54 6,709.22 2,680.9K
15:39 6,708.96 6,709.35 6,707.48 6,707.48 2,572.4K
15:40 6,708.11 6,708.28 6,705.65 6,706.29 2,877.0K
15:41 6,705.71 6,705.71 6,703.04 6,703.04 2,976.5K
15:42 6,702.45 6,703.32 6,700.35 6,703.32 3,768.1K
15:43 6,703.52 6,703.74 6,702.79 6,703.06 3,318.7K
15:44 6,702.29 6,702.29 6,698.14 6,698.14 3,048.6K
15:45 6,699.51 6,700.39 6,698.76 6,699.86 4,470.3K
15:46 6,699.77 6,702.20 6,699.77 6,701.20 3,476.6K
15:47 6,700.55 6,704.05 6,700.55 6,703.28 3,613.8K
15:48 6,702.97 6,704.90 6,702.59 6,704.90 4,017.1K
15:49 6,705.18 6,705.18 6,701.96 6,702.02 3,589.7K
15:50 6,705.47 6,710.40 6,705.47 6,706.29 7,170.2K
15:51 6,706.72 6,706.99 6,702.93 6,703.31 5,775.2K
15:52 6,702.94 6,704.60 6,702.94 6,704.29 5,402.5K
15:53 6,705.78 6,709.99 6,705.78 6,709.99 6,840.7K
15:54 6,707.98 6,719.33 6,707.93 6,719.33 8,685.2K
15:55 6,714.72 6,718.83 6,714.72 6,718.83 10,875.7K
15:56 6,720.03 6,720.03 6,714.63 6,716.82 8,762.5K
15:57 6,716.34 6,718.48 6,714.81 6,715.33 9,937.7K
15:58 6,716.32 6,716.78 6,715.19 6,716.69 11,868.9K
15:59 6,717.51 6,718.31 6,711.06 6,711.06 141,832.4K
16:00 6,713.72 6,713.72 6,713.72 6,713.71 44,713.6K
16:01 6,713.71 6,713.71 6,713.71 6,713.71 3,299.4K
16:02 6,713.71 6,713.71 6,713.71 6,713.72 5,314.9K
16:03 6,713.72 6,713.72 6,713.72 6,713.72 9,020.8K
16:04 6,713.72 6,713.72 6,713.72 6,713.72 1,261.3K
16:05 6,713.72 6,713.72 6,713.72 6,713.72 427.0K
16:06 6,713.72 6,713.72 6,713.72 6,713.72 933.3K
16:07 6,713.72 6,713.72 6,713.72 6,713.72 290.2K
16:08 6,713.72 6,713.72 6,713.72 6,713.72 155.2K
16:09 6,713.72 6,713.72 6,713.72 6,713.72 6,950.6K
16:10 6,713.72 6,713.72 6,713.72 6,713.72 639.8K
16:11 6,713.72 6,713.72 6,713.72 6,713.72 187.4K
16:12 6,713.72 6,713.72 6,713.72 6,713.72 191.6K
16:13 6,713.72 6,713.72 6,713.72 6,713.72 94.5K
16:14 6,713.72 6,713.72 6,713.72 6,713.72 91.8K
16:15 6,713.72 6,713.72 6,713.72 6,713.72 111.7K
16:16 6,713.72 6,713.72 6,713.72 6,713.72 130.2K
16:17 6,713.72 6,713.72 6,713.72 6,713.72 1,756.3K
16:18 6,713.72 6,713.72 6,713.72 6,713.72 103.5K
16:19 6,713.72 6,713.72 6,713.72 6,713.72 692.8K
16:20 6,713.72 6,713.72 6,713.72 6,713.72 135.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし