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 6,800.62 6,814.06 6,800.62 6,804.73 46,212.3K
09:31 6,804.98 6,805.93 6,797.66 6,797.93 6,002.5K
09:32 6,801.13 6,815.21 6,799.65 6,810.80 7,126.2K
09:33 6,811.34 6,814.68 6,810.08 6,813.48 5,861.6K
09:34 6,813.39 6,819.20 6,813.39 6,819.20 6,177.1K
09:35 6,819.23 6,823.08 6,819.23 6,822.02 6,311.9K
09:36 6,822.09 6,824.29 6,818.56 6,821.06 6,507.7K
09:37 6,818.24 6,818.24 6,806.56 6,806.56 6,801.6K
09:38 6,806.38 6,811.58 6,805.07 6,808.72 5,793.5K
09:39 6,808.34 6,813.18 6,805.39 6,813.18 5,817.5K
09:40 6,816.52 6,818.59 6,816.52 6,817.87 5,308.4K
09:41 6,815.35 6,819.92 6,815.35 6,819.92 4,577.3K
09:42 6,820.04 6,827.56 6,820.04 6,823.13 4,730.7K
09:43 6,822.95 6,822.95 6,817.88 6,817.88 4,584.3K
09:44 6,817.77 6,820.20 6,815.84 6,817.17 5,663.0K
09:45 6,817.50 6,821.70 6,816.11 6,820.94 5,521.8K
09:46 6,820.29 6,822.19 6,818.18 6,821.45 5,007.0K
09:47 6,819.99 6,824.46 6,818.87 6,818.87 5,443.1K
09:48 6,818.19 6,823.79 6,816.63 6,823.06 5,403.4K
09:49 6,822.88 6,822.88 6,813.10 6,814.53 5,802.6K
09:50 6,813.85 6,815.89 6,805.91 6,805.91 5,693.0K
09:51 6,805.37 6,812.37 6,803.22 6,804.94 5,588.1K
09:52 6,805.07 6,807.39 6,801.93 6,802.13 4,318.1K
09:53 6,801.83 6,806.73 6,801.83 6,804.10 5,369.9K
09:54 6,803.46 6,810.24 6,803.46 6,809.86 4,370.5K
09:55 6,809.36 6,811.49 6,804.91 6,810.00 5,058.3K
09:56 6,808.67 6,815.07 6,806.07 6,815.07 4,569.5K
09:57 6,814.42 6,816.49 6,813.71 6,814.98 3,956.6K
09:58 6,816.21 6,820.17 6,815.91 6,819.86 4,018.8K
09:59 6,820.04 6,820.35 6,816.95 6,819.06 3,774.0K
10:00 6,820.96 6,820.96 6,811.41 6,811.72 4,066.7K
10:01 6,812.58 6,816.16 6,812.58 6,815.78 3,183.6K
10:02 6,816.31 6,819.95 6,814.54 6,814.54 3,497.0K
10:03 6,814.81 6,817.54 6,806.38 6,807.70 3,991.9K
10:04 6,808.56 6,808.56 6,801.42 6,802.70 3,698.4K
10:05 6,803.00 6,803.00 6,799.20 6,799.20 3,097.5K
10:06 6,801.64 6,806.37 6,801.64 6,803.68 3,235.6K
10:07 6,804.36 6,804.91 6,797.34 6,797.39 3,499.0K
10:08 6,798.63 6,803.28 6,798.06 6,798.06 2,656.5K
10:09 6,798.50 6,798.50 6,790.32 6,790.45 4,379.2K
10:10 6,790.59 6,792.31 6,780.23 6,786.98 5,365.3K
10:11 6,787.10 6,787.99 6,782.03 6,782.69 3,391.6K
10:12 6,781.85 6,787.42 6,781.47 6,787.42 3,688.4K
10:13 6,785.77 6,790.70 6,785.11 6,790.29 3,478.4K
10:14 6,789.99 6,790.73 6,783.03 6,783.33 3,322.0K
10:15 6,784.21 6,785.80 6,782.63 6,785.80 2,822.7K
10:16 6,785.15 6,785.51 6,782.71 6,784.01 2,774.4K
10:17 6,786.42 6,790.95 6,786.42 6,790.67 3,271.8K
10:18 6,791.74 6,793.76 6,789.84 6,792.24 3,171.7K
10:19 6,791.41 6,791.41 6,785.48 6,786.43 2,512.7K
10:20 6,786.52 6,792.00 6,786.52 6,789.85 2,784.7K
10:21 6,789.52 6,789.52 6,786.56 6,787.06 2,174.9K
10:22 6,788.04 6,788.81 6,776.96 6,776.96 3,473.8K
10:23 6,779.80 6,789.53 6,779.80 6,789.53 3,214.2K
10:24 6,789.04 6,793.56 6,787.85 6,792.59 3,500.4K
10:25 6,791.39 6,793.34 6,788.98 6,793.29 2,648.9K
10:26 6,791.69 6,791.69 6,786.89 6,788.44 2,274.1K
10:27 6,788.55 6,788.55 6,782.04 6,782.04 2,862.1K
10:28 6,783.52 6,783.52 6,770.99 6,770.99 3,475.0K
10:29 6,772.42 6,777.68 6,771.89 6,776.16 3,442.1K
10:30 6,776.07 6,781.21 6,774.31 6,779.16 3,019.3K
10:31 6,781.20 6,782.55 6,776.28 6,782.55 3,030.7K
10:32 6,783.98 6,783.98 6,780.08 6,780.24 2,017.7K
10:33 6,780.69 6,780.69 6,777.17 6,778.20 2,402.6K
10:34 6,777.83 6,778.93 6,776.43 6,776.43 2,551.6K
10:35 6,776.03 6,781.34 6,776.03 6,780.41 3,075.7K
10:36 6,779.14 6,783.44 6,778.66 6,781.46 2,951.4K
10:37 6,781.07 6,785.98 6,781.07 6,785.98 2,943.0K
10:38 6,785.35 6,792.79 6,785.35 6,792.60 3,511.4K
10:39 6,792.85 6,800.49 6,792.14 6,799.39 4,005.7K
10:40 6,798.88 6,800.37 6,797.27 6,799.09 3,249.5K
10:41 6,798.89 6,799.25 6,796.41 6,797.62 3,021.6K
10:42 6,797.77 6,802.85 6,797.03 6,801.62 3,490.0K
10:43 6,801.36 6,801.61 6,799.69 6,800.18 2,990.6K
10:44 6,799.95 6,802.60 6,797.81 6,802.03 3,121.9K
10:45 6,802.99 6,806.16 6,802.99 6,805.55 2,609.6K
10:46 6,804.95 6,804.95 6,796.43 6,800.22 2,907.6K
10:47 6,798.61 6,802.83 6,798.01 6,802.56 2,316.5K
10:48 6,801.76 6,802.00 6,799.86 6,799.90 2,423.4K
10:49 6,800.44 6,801.59 6,797.63 6,797.61 2,763.4K
10:50 6,798.15 6,801.87 6,797.85 6,801.53 2,593.6K
10:51 6,801.52 6,802.04 6,800.32 6,800.80 2,494.7K
10:52 6,800.94 6,802.35 6,799.02 6,800.02 2,498.2K
10:53 6,800.43 6,800.76 6,798.11 6,798.11 1,980.0K
10:54 6,796.54 6,797.77 6,795.08 6,797.80 2,783.6K
10:55 6,797.65 6,797.65 6,793.98 6,793.98 2,059.8K
10:56 6,794.27 6,796.10 6,793.22 6,796.10 1,977.7K
10:57 6,796.24 6,798.28 6,795.22 6,795.22 2,051.6K
10:58 6,795.27 6,795.79 6,794.54 6,795.18 2,104.2K
10:59 6,795.32 6,799.55 6,795.04 6,799.55 1,947.0K
11:00 6,799.76 6,801.66 6,799.76 6,801.16 2,027.2K
11:01 6,800.37 6,800.55 6,798.37 6,799.07 1,797.1K
11:02 6,799.05 6,799.05 6,793.87 6,793.87 1,615.2K
11:03 6,793.73 6,795.36 6,793.73 6,794.33 1,841.4K
11:04 6,794.60 6,794.60 6,792.38 6,793.24 1,757.4K
11:05 6,793.09 6,795.15 6,793.09 6,795.15 1,651.4K
11:06 6,794.79 6,794.79 6,788.13 6,791.67 2,579.9K
11:07 6,791.56 6,791.56 6,788.89 6,791.02 1,883.8K
11:08 6,790.51 6,790.96 6,787.47 6,789.17 2,663.1K
11:09 6,789.45 6,789.74 6,785.05 6,785.33 2,147.7K
11:10 6,785.78 6,785.78 6,783.05 6,785.22 2,898.5K
11:11 6,787.79 6,791.97 6,787.79 6,789.60 3,977.8K
11:12 6,789.64 6,792.62 6,787.77 6,788.75 3,283.2K
11:13 6,788.35 6,788.35 6,782.90 6,782.90 1,829.9K
11:14 6,782.71 6,783.45 6,780.10 6,782.51 2,273.8K
11:15 6,782.86 6,784.88 6,780.82 6,781.63 2,430.1K
11:16 6,780.88 6,783.03 6,779.62 6,783.03 2,563.0K
11:17 6,783.52 6,784.55 6,781.49 6,781.95 2,423.0K
11:18 6,782.88 6,784.06 6,780.19 6,780.19 2,404.0K
11:19 6,780.17 6,781.06 6,774.30 6,774.30 2,535.5K
11:20 6,775.82 6,776.42 6,768.02 6,768.02 5,139.5K
11:21 6,768.11 6,775.10 6,766.59 6,774.34 2,540.4K
11:22 6,774.63 6,777.86 6,774.03 6,775.15 2,480.6K
11:23 6,776.90 6,778.19 6,776.08 6,776.48 2,286.8K
11:24 6,779.41 6,779.41 6,775.19 6,775.58 2,197.3K
11:25 6,776.12 6,776.12 6,770.23 6,770.38 2,601.9K
11:26 6,771.64 6,772.77 6,767.53 6,767.86 2,514.6K
11:27 6,768.67 6,770.22 6,768.47 6,770.22 2,202.3K
11:28 6,770.76 6,775.24 6,770.76 6,775.24 3,105.6K
11:29 6,775.15 6,778.39 6,775.04 6,777.23 2,382.8K
11:30 6,776.44 6,776.45 6,773.92 6,773.92 2,462.3K
11:31 6,773.63 6,773.77 6,772.20 6,772.76 2,232.3K
11:32 6,772.43 6,772.43 6,769.08 6,771.40 3,759.2K
11:33 6,772.06 6,772.06 6,768.02 6,768.02 2,614.6K
11:34 6,767.82 6,771.06 6,767.23 6,771.06 2,698.2K
11:35 6,770.57 6,774.67 6,770.57 6,774.67 2,867.7K
11:36 6,773.74 6,774.44 6,771.95 6,773.40 1,970.1K
11:37 6,773.09 6,776.13 6,773.09 6,776.13 2,455.7K
11:38 6,776.13 6,780.72 6,775.69 6,780.72 2,849.4K
11:39 6,781.01 6,783.60 6,781.01 6,783.10 2,618.6K
11:40 6,782.99 6,783.77 6,778.11 6,778.11 2,533.0K
11:41 6,778.65 6,778.65 6,774.32 6,774.32 2,161.7K
11:42 6,775.94 6,777.06 6,773.92 6,777.06 1,795.7K
11:43 6,776.10 6,777.06 6,772.10 6,772.36 2,091.1K
11:44 6,771.68 6,774.19 6,770.36 6,770.36 2,526.7K
11:45 6,771.99 6,771.99 6,769.11 6,771.12 2,763.1K
11:46 6,771.13 6,772.28 6,767.24 6,767.24 2,229.6K
11:47 6,767.52 6,775.17 6,767.52 6,774.33 2,636.4K
11:48 6,774.96 6,776.65 6,772.26 6,776.46 1,980.0K
11:49 6,776.78 6,778.24 6,776.78 6,777.94 2,015.9K
11:50 6,778.37 6,779.56 6,775.19 6,779.56 2,133.7K
11:51 6,779.35 6,785.27 6,779.35 6,785.27 2,286.3K
11:52 6,786.67 6,786.84 6,784.74 6,785.72 1,901.7K
11:53 6,785.45 6,787.18 6,784.25 6,786.55 1,706.5K
11:54 6,785.99 6,788.86 6,784.91 6,788.86 1,961.0K
11:55 6,788.43 6,788.86 6,787.39 6,787.86 2,908.2K
11:56 6,787.23 6,787.23 6,785.49 6,786.10 2,502.8K
11:57 6,786.61 6,788.90 6,785.97 6,788.00 2,096.1K
11:58 6,788.03 6,789.38 6,786.36 6,789.01 2,112.2K
11:59 6,789.30 6,789.70 6,786.34 6,786.49 2,584.3K
12:00 6,785.76 6,785.76 6,782.19 6,782.74 2,000.2K
12:01 6,781.95 6,784.12 6,781.62 6,784.12 2,211.1K
12:02 6,784.07 6,786.28 6,784.07 6,786.29 1,869.3K
12:03 6,785.65 6,785.86 6,784.27 6,784.96 1,624.8K
12:04 6,785.09 6,788.38 6,784.79 6,788.38 1,976.8K
12:05 6,788.05 6,789.01 6,785.78 6,787.02 2,162.3K
12:06 6,787.37 6,787.37 6,785.11 6,785.11 1,665.4K
12:07 6,784.67 6,784.67 6,782.80 6,783.53 2,032.5K
12:08 6,784.58 6,787.92 6,784.58 6,787.82 1,938.7K
12:09 6,787.03 6,788.03 6,785.92 6,787.87 1,877.8K
12:10 6,786.21 6,787.97 6,786.01 6,787.93 2,043.1K
12:11 6,787.50 6,790.81 6,787.29 6,789.59 1,948.3K
12:12 6,789.66 6,794.39 6,789.66 6,793.12 2,106.7K
12:13 6,793.71 6,794.99 6,793.13 6,793.13 1,790.5K
12:14 6,793.01 6,793.05 6,790.47 6,792.57 1,802.8K
12:15 6,792.62 6,793.71 6,792.48 6,793.71 1,297.8K
12:16 6,793.32 6,793.75 6,792.19 6,792.19 1,493.0K
12:17 6,791.81 6,792.07 6,790.33 6,790.33 1,647.9K
12:18 6,790.99 6,792.20 6,789.99 6,792.20 1,497.4K
12:19 6,792.64 6,793.00 6,791.37 6,792.32 1,833.3K
12:20 6,792.47 6,795.12 6,792.47 6,795.12 1,659.9K
12:21 6,795.11 6,797.98 6,794.81 6,795.25 1,819.8K
12:22 6,795.40 6,797.09 6,795.40 6,795.55 2,212.9K
12:23 6,795.11 6,795.28 6,794.11 6,794.55 1,856.3K
12:24 6,794.77 6,794.77 6,791.69 6,791.91 1,865.0K
12:25 6,792.68 6,793.57 6,792.02 6,792.74 1,611.4K
12:26 6,792.55 6,796.01 6,792.07 6,796.01 1,591.8K
12:27 6,796.29 6,797.14 6,796.01 6,796.78 1,634.4K
12:28 6,796.33 6,796.33 6,793.72 6,793.72 1,750.7K
12:29 6,794.60 6,794.87 6,793.80 6,794.82 1,197.1K
12:30 6,795.24 6,795.52 6,793.84 6,793.77 1,634.5K
12:31 6,792.69 6,792.69 6,789.95 6,791.71 1,811.6K
12:32 6,791.72 6,792.11 6,790.89 6,792.11 1,315.6K
12:33 6,792.14 6,793.66 6,792.14 6,792.09 1,577.6K
12:34 6,791.47 6,791.47 6,788.33 6,791.26 2,193.0K
12:35 6,791.48 6,792.19 6,791.48 6,791.52 1,646.9K
12:36 6,791.17 6,791.17 6,789.32 6,789.58 1,598.7K
12:37 6,789.53 6,789.74 6,788.47 6,788.54 1,408.1K
12:38 6,787.97 6,789.23 6,787.56 6,787.64 1,347.2K
12:39 6,786.96 6,786.96 6,783.26 6,783.76 1,500.1K
12:40 6,784.23 6,787.88 6,784.23 6,787.88 1,334.5K
12:41 6,788.08 6,788.70 6,786.17 6,788.70 1,857.9K
12:42 6,789.22 6,789.99 6,787.99 6,789.99 1,423.2K
12:43 6,790.29 6,791.49 6,790.15 6,790.25 1,523.2K
12:44 6,790.46 6,791.88 6,790.46 6,790.92 1,236.3K
12:45 6,791.16 6,791.16 6,789.39 6,789.39 1,249.8K
12:46 6,789.50 6,791.48 6,789.50 6,790.81 1,636.3K
12:47 6,789.95 6,790.32 6,788.85 6,790.28 1,458.1K
12:48 6,790.05 6,792.69 6,790.05 6,792.13 1,397.9K
12:49 6,792.10 6,793.55 6,792.10 6,793.08 1,650.3K
12:50 6,793.52 6,800.04 6,793.52 6,800.04 2,417.6K
12:51 6,801.44 6,801.44 6,798.29 6,798.79 1,444.1K
12:52 6,799.59 6,800.07 6,799.43 6,799.43 1,583.7K
12:53 6,798.47 6,799.70 6,797.71 6,799.49 1,347.7K
12:54 6,799.31 6,802.34 6,799.09 6,801.88 1,440.4K
12:55 6,801.64 6,803.66 6,801.64 6,803.56 1,217.8K
12:56 6,803.62 6,805.50 6,803.62 6,804.62 2,165.6K
12:57 6,804.95 6,805.33 6,800.58 6,800.58 1,587.8K
12:58 6,800.51 6,802.91 6,800.08 6,801.96 1,490.6K
12:59 6,801.56 6,802.17 6,801.18 6,801.17 1,408.1K
13:00 6,800.71 6,800.81 6,799.62 6,799.66 1,582.2K
13:01 6,799.37 6,800.25 6,797.03 6,797.03 1,594.8K
13:02 6,797.53 6,798.96 6,796.97 6,798.96 1,476.6K
13:03 6,799.12 6,801.82 6,799.12 6,801.39 1,522.3K
13:04 6,801.17 6,803.32 6,801.17 6,803.08 1,227.9K
13:05 6,803.30 6,804.40 6,803.10 6,803.34 1,297.4K
13:06 6,803.62 6,805.79 6,802.72 6,805.79 1,669.8K
13:07 6,805.32 6,805.32 6,802.79 6,805.27 1,681.9K
13:08 6,804.96 6,806.13 6,803.94 6,803.94 1,347.1K
13:09 6,803.96 6,805.57 6,803.92 6,804.80 979.6K
13:10 6,804.79 6,805.07 6,803.54 6,804.46 1,526.9K
13:11 6,804.02 6,808.85 6,804.02 6,807.95 1,946.9K
13:12 6,807.78 6,808.32 6,807.55 6,808.20 1,648.4K
13:13 6,807.54 6,808.72 6,804.70 6,804.91 1,550.5K
13:14 6,804.58 6,805.50 6,802.82 6,805.23 1,206.5K
13:15 6,805.21 6,807.23 6,804.96 6,806.74 1,578.0K
13:16 6,806.56 6,806.92 6,806.19 6,806.54 1,290.2K
13:17 6,805.95 6,805.95 6,802.60 6,803.88 1,550.7K
13:18 6,803.78 6,805.60 6,803.40 6,805.01 1,492.5K
13:19 6,805.05 6,806.27 6,804.50 6,804.50 1,482.7K
13:20 6,804.64 6,804.87 6,803.15 6,804.71 1,467.4K
13:21 6,804.01 6,806.80 6,804.01 6,806.80 1,763.3K
13:22 6,806.41 6,807.35 6,806.41 6,807.25 1,628.2K
13:23 6,806.64 6,808.04 6,805.72 6,808.04 1,389.0K
13:24 6,807.58 6,808.23 6,807.03 6,807.03 1,517.6K
13:25 6,806.82 6,806.82 6,805.63 6,806.55 1,505.1K
13:26 6,805.98 6,807.22 6,805.98 6,806.57 1,235.8K
13:27 6,806.57 6,806.57 6,803.44 6,804.81 1,659.0K
13:28 6,804.97 6,804.97 6,801.11 6,801.17 2,017.8K
13:29 6,800.69 6,800.69 6,799.28 6,799.96 1,809.7K
13:30 6,799.61 6,803.35 6,799.61 6,803.35 1,685.6K
13:31 6,803.84 6,806.35 6,803.84 6,806.42 1,649.3K
13:32 6,806.82 6,807.81 6,806.45 6,807.04 1,440.2K
13:33 6,806.93 6,806.93 6,803.96 6,804.50 1,406.0K
13:34 6,804.59 6,804.59 6,803.80 6,803.84 1,173.2K
13:35 6,803.92 6,803.92 6,802.53 6,802.53 2,207.3K
13:36 6,802.29 6,802.38 6,799.03 6,799.52 1,688.5K
13:37 6,800.15 6,800.68 6,797.97 6,798.85 1,469.2K
13:38 6,798.74 6,800.36 6,798.74 6,799.45 1,028.0K
13:39 6,799.76 6,800.18 6,799.69 6,799.76 999.7K
13:40 6,798.43 6,798.78 6,797.63 6,798.78 1,592.7K
13:41 6,798.81 6,798.81 6,796.67 6,796.67 1,139.3K
13:42 6,796.61 6,796.79 6,795.04 6,795.87 1,514.1K
13:43 6,795.80 6,796.09 6,794.58 6,794.58 2,054.4K
13:44 6,794.50 6,795.78 6,793.94 6,795.81 1,404.0K
13:45 6,795.86 6,798.15 6,795.86 6,798.15 1,461.4K
13:46 6,798.34 6,798.34 6,796.50 6,796.93 1,285.7K
13:47 6,797.66 6,799.03 6,797.00 6,798.39 1,399.3K
13:48 6,798.20 6,799.69 6,798.14 6,799.44 1,268.7K
13:49 6,799.01 6,799.48 6,797.53 6,797.91 1,749.3K
13:50 6,798.21 6,798.21 6,795.32 6,796.13 1,634.7K
13:51 6,796.04 6,796.04 6,792.54 6,794.08 1,430.1K
13:52 6,793.67 6,795.32 6,793.67 6,794.67 1,016.6K
13:53 6,794.22 6,795.37 6,794.03 6,795.23 1,521.2K
13:54 6,795.05 6,796.13 6,795.05 6,795.98 1,018.8K
13:55 6,795.62 6,796.16 6,794.78 6,794.92 1,239.6K
13:56 6,795.45 6,795.78 6,794.03 6,794.09 975.2K
13:57 6,795.48 6,798.81 6,795.23 6,798.81 1,605.8K
13:58 6,799.04 6,799.13 6,798.06 6,798.06 1,327.6K
13:59 6,797.89 6,798.12 6,796.93 6,797.22 1,163.1K
14:00 6,796.38 6,796.61 6,795.01 6,795.07 1,542.5K
14:01 6,795.30 6,796.19 6,795.30 6,795.28 1,832.6K
14:02 6,795.10 6,796.37 6,795.10 6,796.37 1,403.1K
14:03 6,796.15 6,797.55 6,796.15 6,796.22 1,071.3K
14:04 6,795.83 6,796.42 6,795.41 6,795.76 1,640.5K
14:05 6,795.37 6,795.45 6,793.88 6,794.48 2,620.0K
14:06 6,794.80 6,794.95 6,794.00 6,794.57 1,816.3K
14:07 6,794.44 6,795.51 6,794.44 6,795.12 1,444.7K
14:08 6,795.04 6,795.38 6,792.91 6,793.89 1,680.7K
14:09 6,793.98 6,794.66 6,792.99 6,793.93 1,193.0K
14:10 6,794.15 6,794.82 6,791.38 6,792.32 1,773.7K
14:11 6,791.80 6,793.05 6,791.14 6,791.21 1,343.6K
14:12 6,790.79 6,791.42 6,789.98 6,791.14 1,740.5K
14:13 6,791.47 6,792.11 6,790.99 6,791.24 1,591.9K
14:14 6,791.47 6,791.47 6,789.48 6,789.48 2,156.8K
14:15 6,789.48 6,789.48 6,785.53 6,785.53 1,984.1K
14:16 6,783.84 6,784.58 6,780.99 6,782.64 2,652.1K
14:17 6,782.59 6,785.62 6,782.59 6,783.27 1,676.2K
14:18 6,783.03 6,783.03 6,780.67 6,780.93 1,615.7K
14:19 6,781.14 6,784.57 6,781.14 6,784.57 1,528.5K
14:20 6,783.80 6,787.04 6,783.74 6,784.13 2,325.7K
14:21 6,783.80 6,785.60 6,783.45 6,784.65 2,192.5K
14:22 6,785.08 6,787.40 6,784.72 6,786.56 1,696.4K
14:23 6,785.91 6,785.95 6,785.09 6,785.54 1,397.6K
14:24 6,786.31 6,786.48 6,785.64 6,786.48 1,142.5K
14:25 6,786.62 6,788.35 6,785.49 6,788.35 1,875.9K
14:26 6,788.12 6,791.07 6,788.12 6,790.77 1,743.6K
14:27 6,790.53 6,790.95 6,789.65 6,790.95 1,367.4K
14:28 6,790.66 6,790.66 6,789.21 6,789.80 1,404.9K
14:29 6,789.06 6,789.06 6,787.83 6,788.22 1,348.8K
14:30 6,787.72 6,788.39 6,787.72 6,788.39 1,610.8K
14:31 6,788.11 6,791.50 6,788.11 6,790.96 1,532.1K
14:32 6,790.58 6,790.58 6,788.63 6,788.77 1,275.1K
14:33 6,788.43 6,790.17 6,787.80 6,790.17 1,454.7K
14:34 6,790.36 6,791.12 6,789.93 6,791.12 1,745.5K
14:35 6,790.87 6,793.29 6,790.87 6,792.98 1,652.6K
14:36 6,793.50 6,793.98 6,792.68 6,793.31 1,888.9K
14:37 6,793.52 6,795.58 6,792.78 6,793.76 2,305.0K
14:38 6,794.34 6,794.43 6,793.53 6,793.87 1,428.9K
14:39 6,793.19 6,794.73 6,793.19 6,794.73 1,371.8K
14:40 6,795.49 6,795.49 6,793.12 6,793.49 1,776.4K
14:41 6,792.79 6,792.79 6,791.21 6,791.67 1,475.4K
14:42 6,791.83 6,793.92 6,790.39 6,793.92 1,419.3K
14:43 6,794.64 6,794.76 6,791.71 6,791.71 1,908.8K
14:44 6,791.79 6,792.24 6,791.08 6,791.57 1,475.1K
14:45 6,791.78 6,792.61 6,791.32 6,791.67 1,255.8K
14:46 6,791.09 6,791.62 6,790.96 6,791.57 1,284.2K
14:47 6,791.30 6,792.51 6,791.10 6,791.87 1,448.8K
14:48 6,792.18 6,794.21 6,792.08 6,794.21 1,513.3K
14:49 6,794.24 6,794.34 6,793.60 6,793.70 1,263.2K
14:50 6,793.28 6,794.75 6,792.54 6,794.75 1,437.6K
14:51 6,795.10 6,795.10 6,793.52 6,793.52 1,210.3K
14:52 6,793.77 6,794.12 6,793.19 6,793.50 1,506.5K
14:53 6,793.81 6,796.23 6,793.81 6,795.82 1,464.0K
14:54 6,795.81 6,796.15 6,795.58 6,795.80 1,415.2K
14:55 6,795.55 6,796.74 6,795.40 6,796.74 1,576.0K
14:56 6,797.33 6,797.67 6,797.03 6,797.42 1,513.8K
14:57 6,797.75 6,800.22 6,797.75 6,800.22 1,706.6K
14:58 6,799.92 6,799.92 6,798.49 6,798.87 1,324.7K
14:59 6,798.73 6,798.73 6,797.53 6,797.61 1,294.7K
15:00 6,797.24 6,797.27 6,796.54 6,796.85 1,543.9K
15:01 6,797.42 6,797.48 6,795.93 6,796.38 6,033.7K
15:02 6,795.72 6,796.13 6,795.25 6,795.30 1,571.5K
15:03 6,795.01 6,795.01 6,790.04 6,790.30 2,337.3K
15:04 6,790.58 6,790.58 6,786.85 6,788.63 1,957.9K
15:05 6,789.26 6,791.83 6,789.06 6,791.83 1,661.0K
15:06 6,792.22 6,793.39 6,792.10 6,793.30 1,546.5K
15:07 6,792.96 6,794.61 6,792.82 6,792.82 1,698.0K
15:08 6,792.61 6,792.61 6,789.69 6,789.95 1,273.2K
15:09 6,789.72 6,790.75 6,789.25 6,789.25 1,220.2K
15:10 6,789.93 6,789.93 6,788.46 6,789.30 1,442.1K
15:11 6,789.14 6,789.60 6,785.72 6,785.72 1,550.0K
15:12 6,786.13 6,788.37 6,786.02 6,787.95 1,595.3K
15:13 6,788.10 6,789.50 6,787.58 6,787.74 1,380.9K
15:14 6,788.27 6,788.72 6,786.16 6,787.09 1,527.5K
15:15 6,787.09 6,790.70 6,787.09 6,790.18 1,633.2K
15:16 6,789.62 6,791.35 6,789.17 6,791.32 1,536.6K
15:17 6,791.71 6,792.62 6,791.17 6,791.20 1,270.4K
15:18 6,791.52 6,792.22 6,790.70 6,791.46 1,418.9K
15:19 6,791.40 6,792.29 6,790.80 6,792.18 1,286.0K
15:20 6,791.74 6,792.02 6,791.49 6,791.61 1,437.3K
15:21 6,791.10 6,791.74 6,790.81 6,791.45 1,408.5K
15:22 6,790.66 6,791.20 6,789.27 6,790.25 1,895.2K
15:23 6,790.55 6,792.53 6,789.79 6,790.06 2,158.7K
15:24 6,790.84 6,792.26 6,790.84 6,791.35 1,596.7K
15:25 6,791.62 6,792.26 6,790.58 6,791.54 2,215.7K
15:26 6,792.08 6,792.09 6,790.92 6,792.09 1,607.0K
15:27 6,791.93 6,793.37 6,791.93 6,792.77 1,798.1K
15:28 6,793.22 6,794.31 6,793.22 6,793.55 2,035.6K
15:29 6,793.69 6,794.75 6,787.92 6,792.89 4,289.0K
15:30 6,791.40 6,792.29 6,790.82 6,791.90 1,913.7K
15:31 6,791.98 6,792.77 6,790.71 6,790.71 1,988.8K
15:32 6,791.30 6,795.71 6,791.30 6,795.71 2,270.4K
15:33 6,794.97 6,795.22 6,794.14 6,794.38 2,033.3K
15:34 6,793.67 6,794.50 6,792.83 6,794.50 2,173.1K
15:35 6,794.44 6,795.33 6,793.46 6,793.46 1,931.4K
15:36 6,793.45 6,793.74 6,791.67 6,791.67 2,111.8K
15:37 6,791.45 6,791.45 6,788.85 6,789.11 2,493.9K
15:38 6,789.41 6,791.36 6,789.06 6,791.33 2,341.6K
15:39 6,790.80 6,791.28 6,789.56 6,789.56 2,130.0K
15:40 6,790.33 6,790.33 6,788.39 6,789.35 2,215.6K
15:41 6,789.30 6,791.44 6,789.11 6,789.97 2,128.3K
15:42 6,789.44 6,789.44 6,787.61 6,787.57 2,276.0K
15:43 6,787.64 6,788.56 6,787.52 6,787.89 2,528.8K
15:44 6,787.56 6,787.76 6,786.46 6,787.41 2,328.7K
15:45 6,787.56 6,789.75 6,787.40 6,789.75 2,472.3K
15:46 6,790.19 6,792.13 6,789.58 6,792.13 2,821.8K
15:47 6,792.24 6,792.61 6,791.44 6,792.12 3,538.7K
15:48 6,792.46 6,792.46 6,791.13 6,791.61 2,502.5K
15:49 6,791.75 6,792.10 6,791.13 6,791.61 2,493.6K
15:50 6,791.69 6,795.17 6,791.49 6,795.17 4,352.1K
15:51 6,794.47 6,796.95 6,794.47 6,795.86 4,462.1K
15:52 6,795.45 6,797.97 6,794.38 6,797.97 4,052.1K
15:53 6,796.82 6,799.17 6,796.82 6,798.84 4,384.7K
15:54 6,798.92 6,801.20 6,796.56 6,801.20 6,019.9K
15:55 6,805.55 6,808.43 6,803.93 6,805.14 8,645.3K
15:56 6,804.30 6,805.07 6,803.05 6,804.47 6,400.2K
15:57 6,805.25 6,806.98 6,804.44 6,805.24 7,500.3K
15:58 6,805.89 6,807.58 6,805.72 6,807.12 9,857.8K
15:59 6,807.03 6,807.48 6,802.45 6,802.45 98,719.9K
16:00 6,803.86 6,803.86 6,803.86 6,803.88 35,671.0K
16:01 6,803.88 6,803.88 6,803.88 6,803.88 3,234.3K
16:02 6,803.88 6,803.88 6,803.88 6,803.88 3,336.5K
16:03 6,803.88 6,803.88 6,803.88 6,803.88 6,219.7K
16:04 6,803.88 6,803.88 6,803.88 6,803.88 170.0K
16:05 6,803.88 6,803.88 6,803.88 6,803.88 313.7K
16:06 6,803.88 6,803.88 6,803.88 6,803.88 515.5K
16:07 6,803.88 6,803.88 6,803.88 6,803.88 169.1K
16:08 6,803.88 6,803.88 6,803.88 6,803.88 626.2K
16:09 6,803.88 6,803.88 6,803.88 6,803.88 450.0K
16:10 6,803.88 6,803.88 6,803.88 6,803.88 82.9K
16:11 6,803.88 6,803.88 6,803.88 6,803.88 171.6K
16:12 6,803.88 6,803.88 6,803.88 6,803.88 96.3K
16:13 6,803.88 6,803.88 6,803.88 6,803.88 76.5K
16:14 6,803.88 6,803.88 6,803.88 6,803.88 89.3K
16:15 6,803.88 6,803.88 6,803.88 6,803.88 50.7K
16:16 6,803.88 6,803.88 6,803.88 6,803.88 292.2K
16:17 6,803.88 6,803.88 6,803.88 6,803.88 80.0K
16:18 6,803.88 6,803.88 6,803.88 6,803.88 104.5K
16:19 6,803.88 6,803.88 6,803.88 6,803.88 108.8K
16:20 6,803.88 6,803.88 6,803.88 6,803.88 151.3K
17:11 6,803.88 6,803.88 6,803.88 6,803.88 29,309.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし