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 6,828.23 6,841.68 6,828.23 6,836.15 52,203.6K
09:31 6,835.07 6,848.49 6,835.07 6,848.49 8,700.7K
09:32 6,849.80 6,857.58 6,844.84 6,851.69 8,183.4K
09:33 6,852.79 6,856.74 6,851.64 6,855.89 6,644.1K
09:34 6,856.69 6,857.36 6,853.32 6,856.64 5,882.2K
09:35 6,855.90 6,860.95 6,855.72 6,856.17 6,420.9K
09:36 6,855.82 6,856.57 6,851.55 6,853.92 5,054.3K
09:37 6,852.80 6,860.49 6,851.74 6,860.49 4,418.9K
09:38 6,861.44 6,861.44 6,855.49 6,855.99 4,321.0K
09:39 6,854.40 6,854.40 6,849.02 6,851.22 5,207.3K
09:40 6,852.26 6,853.08 6,848.96 6,850.50 4,630.2K
09:41 6,848.80 6,848.80 6,841.05 6,841.05 4,188.0K
09:42 6,842.19 6,844.03 6,841.58 6,843.60 4,139.5K
09:43 6,847.24 6,847.31 6,843.31 6,844.37 4,491.6K
09:44 6,844.31 6,848.32 6,844.31 6,848.11 3,972.0K
09:45 6,849.28 6,854.85 6,849.03 6,854.48 4,433.2K
09:46 6,855.13 6,855.13 6,848.81 6,849.37 3,833.3K
09:47 6,850.77 6,853.64 6,850.77 6,852.57 3,778.4K
09:48 6,853.83 6,855.56 6,853.83 6,854.22 3,691.8K
09:49 6,854.63 6,859.93 6,854.63 6,859.93 3,751.4K
09:50 6,861.63 6,864.12 6,860.36 6,861.85 3,593.0K
09:51 6,862.20 6,865.77 6,860.54 6,861.63 3,911.3K
09:52 6,862.47 6,862.47 6,854.99 6,854.99 3,625.4K
09:53 6,854.83 6,856.17 6,848.01 6,849.01 3,843.6K
09:54 6,848.37 6,850.05 6,843.52 6,843.52 4,361.1K
09:55 6,844.59 6,847.73 6,843.56 6,844.64 3,374.9K
09:56 6,844.34 6,845.31 6,838.45 6,838.45 3,181.0K
09:57 6,839.44 6,847.05 6,838.71 6,846.08 3,788.7K
09:58 6,845.92 6,846.24 6,840.98 6,840.98 2,895.3K
09:59 6,843.09 6,846.00 6,841.26 6,841.26 3,130.4K
10:00 6,849.10 6,849.10 6,833.72 6,837.49 4,852.3K
10:01 6,837.55 6,839.84 6,835.82 6,838.74 2,774.2K
10:02 6,835.98 6,841.50 6,835.47 6,841.50 3,346.8K
10:03 6,840.42 6,850.41 6,840.42 6,848.03 3,220.7K
10:04 6,846.78 6,847.55 6,844.26 6,845.59 2,594.9K
10:05 6,846.29 6,847.16 6,839.77 6,839.77 2,709.9K
10:06 6,840.73 6,846.56 6,840.73 6,846.55 2,628.8K
10:07 6,846.02 6,846.02 6,842.49 6,843.20 2,454.4K
10:08 6,842.45 6,842.45 6,838.69 6,840.10 2,454.8K
10:09 6,840.14 6,841.76 6,838.57 6,840.93 2,441.3K
10:10 6,838.61 6,838.61 6,833.72 6,836.14 3,181.6K
10:11 6,835.97 6,836.78 6,832.88 6,834.08 2,981.9K
10:12 6,834.16 6,834.74 6,831.07 6,834.74 3,092.1K
10:13 6,834.68 6,838.88 6,833.81 6,838.40 3,167.2K
10:14 6,839.38 6,842.09 6,839.38 6,840.97 2,794.9K
10:15 6,839.79 6,839.79 6,835.75 6,837.16 3,223.4K
10:16 6,838.26 6,839.03 6,834.83 6,835.62 2,723.7K
10:17 6,836.13 6,836.31 6,829.49 6,829.49 2,884.0K
10:18 6,827.27 6,832.68 6,827.27 6,828.34 3,532.0K
10:19 6,828.95 6,828.95 6,821.90 6,822.36 4,468.8K
10:20 6,824.00 6,826.84 6,821.30 6,826.03 2,892.4K
10:21 6,825.79 6,830.21 6,825.44 6,829.84 2,485.4K
10:22 6,831.01 6,834.64 6,830.31 6,832.54 2,928.1K
10:23 6,831.66 6,834.11 6,828.87 6,833.79 2,671.0K
10:24 6,833.17 6,836.13 6,831.78 6,833.59 2,405.2K
10:25 6,833.37 6,833.37 6,829.38 6,829.38 3,220.5K
10:26 6,830.42 6,832.72 6,827.94 6,827.94 3,219.6K
10:27 6,827.56 6,831.61 6,827.56 6,830.96 2,749.5K
10:28 6,830.40 6,834.85 6,829.13 6,834.85 2,797.2K
10:29 6,836.65 6,838.65 6,835.03 6,838.28 3,096.8K
10:30 6,837.24 6,840.12 6,836.41 6,839.82 2,683.9K
10:31 6,840.98 6,841.67 6,837.54 6,840.36 2,484.3K
10:32 6,841.42 6,843.99 6,841.42 6,842.34 2,665.5K
10:33 6,842.41 6,842.73 6,840.66 6,841.31 2,321.8K
10:34 6,838.83 6,838.83 6,835.65 6,835.65 2,456.8K
10:35 6,835.31 6,835.31 6,831.31 6,833.96 2,631.5K
10:36 6,833.91 6,839.98 6,832.88 6,839.65 2,391.1K
10:37 6,839.63 6,839.91 6,834.80 6,835.93 2,721.2K
10:38 6,835.78 6,841.82 6,835.78 6,841.63 2,315.9K
10:39 6,842.44 6,844.86 6,842.44 6,844.52 2,415.2K
10:40 6,845.07 6,845.68 6,842.26 6,845.68 2,141.1K
10:41 6,845.54 6,850.50 6,844.03 6,849.90 2,275.2K
10:42 6,850.51 6,854.17 6,850.17 6,854.15 2,119.6K
10:43 6,854.85 6,855.21 6,849.28 6,851.18 2,552.6K
10:44 6,851.77 6,855.81 6,851.77 6,855.81 1,872.8K
10:45 6,856.61 6,857.36 6,854.96 6,857.36 2,529.3K
10:46 6,855.58 6,855.58 6,853.69 6,854.68 1,850.3K
10:47 6,855.16 6,855.16 6,850.78 6,850.78 2,088.4K
10:48 6,852.07 6,852.07 6,845.21 6,846.97 2,164.3K
10:49 6,847.66 6,847.92 6,845.43 6,847.38 1,945.2K
10:50 6,847.47 6,848.25 6,843.54 6,843.54 2,001.7K
10:51 6,843.15 6,846.59 6,841.40 6,846.43 1,787.4K
10:52 6,845.72 6,845.72 6,842.53 6,842.53 1,463.3K
10:53 6,842.58 6,844.49 6,841.40 6,841.40 1,906.3K
10:54 6,842.09 6,843.59 6,842.09 6,842.75 1,814.7K
10:55 6,842.57 6,846.34 6,841.19 6,846.34 1,960.4K
10:56 6,845.89 6,846.63 6,843.81 6,845.56 2,022.5K
10:57 6,845.67 6,846.95 6,845.67 6,846.58 1,353.5K
10:58 6,846.43 6,848.70 6,845.10 6,845.10 1,959.7K
10:59 6,844.82 6,844.82 6,838.54 6,839.32 2,556.0K
11:00 6,839.66 6,844.69 6,839.66 6,844.12 2,243.3K
11:01 6,844.20 6,848.16 6,844.13 6,847.77 1,990.1K
11:02 6,847.13 6,848.77 6,847.04 6,847.44 1,707.0K
11:03 6,848.60 6,850.79 6,848.27 6,850.80 1,858.0K
11:04 6,850.71 6,850.85 6,848.57 6,850.85 1,970.1K
11:05 6,850.05 6,852.17 6,850.02 6,850.02 1,886.9K
11:06 6,849.90 6,853.63 6,849.90 6,852.46 1,647.2K
11:07 6,852.60 6,854.21 6,851.74 6,852.65 1,678.3K
11:08 6,852.79 6,853.73 6,851.14 6,853.73 1,854.2K
11:09 6,851.66 6,851.66 6,847.49 6,847.65 2,205.9K
11:10 6,848.63 6,850.47 6,848.63 6,848.65 1,667.6K
11:11 6,848.44 6,850.71 6,846.94 6,846.94 2,492.5K
11:12 6,846.91 6,848.25 6,845.29 6,846.11 2,614.8K
11:13 6,846.31 6,846.31 6,843.07 6,845.62 2,377.4K
11:14 6,845.14 6,845.14 6,841.20 6,843.92 2,261.1K
11:15 6,844.21 6,845.60 6,844.02 6,844.41 1,780.0K
11:16 6,844.88 6,845.58 6,843.26 6,843.26 1,663.6K
11:17 6,842.59 6,842.59 6,839.50 6,841.22 2,210.4K
11:18 6,841.72 6,841.72 6,838.95 6,839.36 1,807.4K
11:19 6,839.18 6,841.95 6,839.18 6,841.95 1,758.3K
11:20 6,842.19 6,845.09 6,842.19 6,845.09 2,363.0K
11:21 6,844.44 6,847.88 6,844.09 6,847.83 1,783.4K
11:22 6,848.76 6,849.60 6,848.13 6,849.60 2,239.1K
11:23 6,849.05 6,849.05 6,847.10 6,847.10 1,710.2K
11:24 6,847.04 6,847.04 6,843.57 6,844.20 1,655.1K
11:25 6,844.74 6,847.08 6,843.93 6,846.73 1,477.9K
11:26 6,846.43 6,848.19 6,843.02 6,843.02 1,717.7K
11:27 6,843.28 6,847.00 6,843.28 6,844.75 1,632.6K
11:28 6,844.81 6,846.90 6,844.54 6,846.55 1,741.6K
11:29 6,846.25 6,846.25 6,844.99 6,845.03 1,547.7K
11:30 6,845.67 6,846.08 6,843.69 6,846.08 1,706.6K
11:31 6,846.17 6,847.46 6,845.51 6,847.46 1,760.8K
11:32 6,847.50 6,848.35 6,845.67 6,845.67 1,749.2K
11:33 6,846.47 6,846.47 6,844.42 6,844.86 1,688.5K
11:34 6,843.64 6,846.48 6,843.40 6,846.14 1,468.2K
11:35 6,846.41 6,846.60 6,844.47 6,845.05 1,436.2K
11:36 6,844.98 6,846.47 6,842.10 6,842.10 1,815.4K
11:37 6,842.15 6,843.68 6,841.56 6,841.60 1,523.7K
11:38 6,842.55 6,848.23 6,842.55 6,847.23 1,743.8K
11:39 6,847.40 6,848.45 6,847.01 6,848.19 1,275.0K
11:40 6,848.48 6,848.48 6,844.30 6,847.76 1,962.6K
11:41 6,846.78 6,846.78 6,844.68 6,844.69 1,459.6K
11:42 6,844.26 6,844.54 6,843.25 6,844.13 1,451.2K
11:43 6,842.99 6,844.57 6,842.38 6,843.53 1,486.3K
11:44 6,842.71 6,843.36 6,840.69 6,842.95 1,509.2K
11:45 6,843.41 6,844.40 6,843.07 6,843.07 1,827.2K
11:46 6,843.92 6,843.92 6,841.53 6,841.53 1,643.3K
11:47 6,841.85 6,841.85 6,838.13 6,838.32 1,530.6K
11:48 6,838.44 6,838.44 6,835.33 6,835.33 1,631.4K
11:49 6,835.68 6,835.88 6,833.92 6,835.72 1,288.6K
11:50 6,835.17 6,841.96 6,835.17 6,841.40 1,495.2K
11:51 6,840.51 6,841.71 6,839.45 6,841.71 1,315.8K
11:52 6,841.76 6,843.23 6,840.25 6,843.05 1,141.3K
11:53 6,843.72 6,844.03 6,843.12 6,844.03 1,353.0K
11:54 6,844.70 6,845.88 6,844.70 6,845.88 1,310.1K
11:55 6,845.92 6,847.23 6,845.41 6,846.18 1,414.9K
11:56 6,846.77 6,846.77 6,844.94 6,845.33 1,175.7K
11:57 6,845.96 6,846.09 6,842.78 6,844.51 1,329.4K
11:58 6,844.26 6,846.88 6,844.26 6,846.88 1,012.8K
11:59 6,846.96 6,849.15 6,846.96 6,848.47 1,242.0K
12:00 6,847.84 6,848.34 6,847.01 6,847.60 1,295.3K
12:01 6,848.07 6,848.59 6,846.87 6,847.14 1,338.0K
12:02 6,846.77 6,847.68 6,846.05 6,847.44 1,038.1K
12:03 6,846.68 6,846.79 6,844.66 6,844.94 1,344.5K
12:04 6,844.84 6,844.84 6,841.19 6,842.22 1,556.5K
12:05 6,842.09 6,842.31 6,839.99 6,841.77 1,329.3K
12:06 6,841.32 6,841.32 6,839.20 6,839.20 1,516.1K
12:07 6,839.75 6,842.57 6,839.75 6,841.42 1,330.5K
12:08 6,841.94 6,844.92 6,841.94 6,843.67 1,430.0K
12:09 6,844.04 6,844.10 6,841.94 6,843.84 1,282.5K
12:10 6,844.34 6,845.58 6,843.06 6,845.58 1,195.6K
12:11 6,845.18 6,845.18 6,843.42 6,843.42 1,174.5K
12:12 6,843.46 6,843.78 6,840.20 6,840.20 1,371.2K
12:13 6,840.09 6,840.09 6,838.10 6,838.40 1,618.9K
12:14 6,837.60 6,838.07 6,836.43 6,836.43 1,511.0K
12:15 6,836.28 6,836.95 6,834.60 6,835.35 1,383.9K
12:16 6,835.14 6,836.95 6,834.91 6,834.91 1,260.9K
12:17 6,834.73 6,835.44 6,833.43 6,835.18 1,433.6K
12:18 6,835.13 6,835.76 6,833.61 6,833.79 1,201.5K
12:19 6,834.31 6,834.87 6,833.07 6,833.06 1,065.8K
12:20 6,833.69 6,835.09 6,833.69 6,834.22 1,166.0K
12:21 6,834.31 6,835.85 6,832.38 6,833.41 1,420.1K
12:22 6,833.82 6,834.47 6,833.63 6,833.63 1,214.5K
12:23 6,833.36 6,835.40 6,833.36 6,835.11 1,076.4K
12:24 6,835.39 6,835.80 6,835.04 6,835.30 1,054.4K
12:25 6,833.54 6,835.01 6,833.20 6,834.37 1,383.4K
12:26 6,834.25 6,835.76 6,834.25 6,835.69 1,165.2K
12:27 6,835.28 6,837.51 6,834.75 6,836.72 1,113.3K
12:28 6,837.01 6,837.77 6,837.01 6,837.45 1,027.9K
12:29 6,838.46 6,838.99 6,838.22 6,838.58 1,076.4K
12:30 6,838.45 6,840.02 6,838.02 6,838.17 1,005.3K
12:31 6,838.65 6,838.65 6,837.22 6,837.22 1,237.8K
12:32 6,837.64 6,839.48 6,836.92 6,839.33 991.0K
12:33 6,839.70 6,841.81 6,839.28 6,841.25 1,258.0K
12:34 6,841.32 6,843.31 6,840.94 6,843.31 1,268.6K
12:35 6,843.25 6,843.25 6,841.79 6,842.51 1,469.5K
12:36 6,843.16 6,844.27 6,842.98 6,843.96 1,248.5K
12:37 6,844.17 6,844.57 6,844.04 6,844.04 1,430.5K
12:38 6,844.38 6,844.38 6,843.05 6,843.53 1,267.9K
12:39 6,843.62 6,845.21 6,843.62 6,845.21 1,136.5K
12:40 6,845.02 6,845.73 6,844.87 6,845.23 1,342.3K
12:41 6,845.03 6,845.07 6,843.94 6,844.25 1,400.1K
12:42 6,844.24 6,845.10 6,843.68 6,845.10 1,389.3K
12:43 6,845.17 6,847.71 6,844.39 6,847.71 1,254.8K
12:44 6,848.18 6,848.18 6,846.67 6,847.03 1,272.5K
12:45 6,847.20 6,847.20 6,845.84 6,846.40 1,417.1K
12:46 6,846.85 6,846.85 6,844.94 6,845.54 1,605.2K
12:47 6,846.02 6,846.33 6,844.99 6,846.33 1,122.4K
12:48 6,847.23 6,848.03 6,846.86 6,846.94 1,212.5K
12:49 6,846.96 6,847.67 6,846.96 6,847.14 866.3K
12:50 6,847.31 6,849.26 6,847.31 6,848.49 1,170.5K
12:51 6,848.31 6,848.66 6,847.42 6,848.66 1,569.8K
12:52 6,848.77 6,848.77 6,848.29 6,848.29 1,017.2K
12:53 6,848.38 6,848.38 6,846.95 6,847.52 950.6K
12:54 6,847.77 6,849.77 6,847.77 6,849.63 1,041.0K
12:55 6,849.80 6,849.94 6,848.08 6,849.09 986.1K
12:56 6,848.71 6,849.46 6,848.48 6,848.84 1,003.4K
12:57 6,849.09 6,850.40 6,849.09 6,850.34 973.4K
12:58 6,850.34 6,851.11 6,850.11 6,851.11 950.4K
12:59 6,850.89 6,851.64 6,850.73 6,851.18 1,212.9K
13:00 6,850.43 6,850.92 6,847.67 6,847.67 1,337.0K
13:01 6,848.14 6,848.61 6,847.20 6,847.54 1,272.8K
13:02 6,847.77 6,847.77 6,845.38 6,845.38 1,168.1K
13:03 6,844.78 6,847.32 6,844.59 6,845.78 1,240.2K
13:04 6,845.81 6,847.23 6,845.70 6,846.37 1,164.6K
13:05 6,845.94 6,847.59 6,845.81 6,847.42 987.2K
13:06 6,847.10 6,847.10 6,844.60 6,845.38 1,364.0K
13:07 6,845.59 6,847.81 6,845.59 6,847.73 987.7K
13:08 6,848.06 6,848.06 6,845.09 6,845.09 1,304.9K
13:09 6,845.29 6,845.29 6,842.73 6,842.73 1,264.7K
13:10 6,843.35 6,843.83 6,842.74 6,843.28 1,509.9K
13:11 6,843.22 6,843.98 6,842.73 6,843.04 1,378.3K
13:12 6,842.49 6,842.49 6,838.92 6,839.63 1,597.5K
13:13 6,840.31 6,842.55 6,840.31 6,842.55 1,309.7K
13:14 6,842.66 6,843.02 6,842.32 6,842.29 1,192.3K
13:15 6,843.68 6,843.92 6,843.16 6,843.92 1,267.8K
13:16 6,844.21 6,844.63 6,843.25 6,843.70 965.7K
13:17 6,843.59 6,843.59 6,839.34 6,839.34 1,172.1K
13:18 6,839.22 6,839.67 6,837.72 6,838.02 1,207.4K
13:19 6,838.30 6,839.17 6,837.67 6,838.10 1,019.1K
13:20 6,837.68 6,837.68 6,835.67 6,836.96 1,364.6K
13:21 6,837.37 6,840.02 6,837.37 6,840.02 1,101.2K
13:22 6,840.03 6,841.58 6,839.13 6,841.58 875.1K
13:23 6,841.76 6,843.99 6,841.76 6,843.42 1,133.1K
13:24 6,843.00 6,843.00 6,842.12 6,842.13 858.1K
13:25 6,841.74 6,843.05 6,841.74 6,842.36 1,125.7K
13:26 6,842.51 6,842.94 6,841.68 6,842.82 869.0K
13:27 6,842.53 6,842.53 6,841.02 6,842.28 1,106.4K
13:28 6,842.12 6,842.21 6,841.24 6,841.95 1,130.3K
13:29 6,841.92 6,842.78 6,841.40 6,841.40 927.9K
13:30 6,841.58 6,842.67 6,841.58 6,842.46 948.2K
13:31 6,842.51 6,843.48 6,842.51 6,843.10 1,150.7K
13:32 6,842.75 6,844.52 6,842.45 6,844.50 1,013.3K
13:33 6,844.70 6,845.09 6,844.05 6,844.91 1,020.5K
13:34 6,844.93 6,845.31 6,844.67 6,844.88 1,077.3K
13:35 6,844.71 6,844.76 6,842.43 6,842.40 1,472.8K
13:36 6,842.54 6,842.54 6,840.10 6,840.11 1,250.4K
13:37 6,839.77 6,840.97 6,839.20 6,840.97 1,151.6K
13:38 6,841.03 6,845.25 6,840.89 6,844.77 1,338.5K
13:39 6,844.82 6,844.82 6,842.07 6,842.77 897.7K
13:40 6,842.38 6,845.37 6,842.14 6,845.32 1,106.8K
13:41 6,845.29 6,847.85 6,845.29 6,847.85 1,335.4K
13:42 6,847.71 6,849.29 6,847.58 6,848.81 1,245.2K
13:43 6,848.72 6,850.03 6,848.18 6,850.03 1,151.8K
13:44 6,850.03 6,850.62 6,850.03 6,850.62 1,250.2K
13:45 6,850.91 6,851.17 6,849.69 6,850.70 1,524.9K
13:46 6,850.07 6,850.56 6,848.74 6,848.74 1,235.6K
13:47 6,849.00 6,849.29 6,847.60 6,848.31 1,006.1K
13:48 6,848.40 6,848.40 6,847.50 6,847.65 898.8K
13:49 6,848.08 6,848.82 6,847.95 6,848.37 810.3K
13:50 6,848.60 6,849.02 6,847.88 6,848.39 889.0K
13:51 6,848.15 6,848.52 6,847.68 6,848.30 1,073.1K
13:52 6,847.94 6,848.07 6,847.33 6,847.35 910.5K
13:53 6,847.22 6,847.26 6,846.23 6,846.48 1,063.2K
13:54 6,846.75 6,847.26 6,846.08 6,846.18 918.7K
13:55 6,846.25 6,847.47 6,845.82 6,847.43 990.8K
13:56 6,847.81 6,849.55 6,847.81 6,848.24 1,043.9K
13:57 6,847.78 6,848.27 6,846.37 6,846.37 1,048.6K
13:58 6,845.98 6,848.21 6,845.98 6,848.21 1,057.3K
13:59 6,847.97 6,849.56 6,847.97 6,849.56 1,268.2K
14:00 6,849.28 6,849.28 6,847.64 6,848.36 1,089.9K
14:01 6,847.54 6,848.05 6,845.93 6,847.43 1,248.5K
14:02 6,847.70 6,848.67 6,846.96 6,847.98 1,184.3K
14:03 6,848.54 6,849.27 6,848.35 6,849.27 899.7K
14:04 6,848.64 6,850.95 6,848.48 6,850.95 1,316.4K
14:05 6,851.05 6,851.62 6,847.65 6,847.85 1,198.8K
14:06 6,848.01 6,848.01 6,843.29 6,843.29 1,209.5K
14:07 6,843.37 6,843.65 6,841.98 6,842.41 1,150.7K
14:08 6,842.05 6,842.05 6,840.62 6,841.38 1,195.5K
14:09 6,841.43 6,842.52 6,841.05 6,841.50 1,003.9K
14:10 6,841.50 6,844.71 6,840.43 6,844.71 1,821.7K
14:11 6,844.86 6,845.94 6,844.54 6,845.18 1,113.0K
14:12 6,846.36 6,846.36 6,843.91 6,843.91 1,142.0K
14:13 6,844.37 6,844.78 6,844.34 6,844.55 1,049.6K
14:14 6,844.03 6,844.03 6,841.17 6,841.17 1,231.4K
14:15 6,841.59 6,841.67 6,840.42 6,840.42 1,257.6K
14:16 6,840.47 6,840.47 6,838.03 6,838.03 1,322.8K
14:17 6,839.23 6,839.23 6,837.07 6,837.07 1,294.7K
14:18 6,836.90 6,836.90 6,833.18 6,833.60 1,814.5K
14:19 6,833.57 6,833.72 6,830.13 6,830.80 1,832.5K
14:20 6,831.51 6,833.10 6,828.05 6,829.75 2,051.2K
14:21 6,829.69 6,830.96 6,829.32 6,829.75 1,462.2K
14:22 6,829.19 6,834.75 6,829.19 6,833.75 1,728.5K
14:23 6,834.12 6,835.55 6,830.35 6,830.35 1,697.8K
14:24 6,829.25 6,829.25 6,826.70 6,826.73 2,736.8K
14:25 6,827.58 6,827.58 6,824.21 6,825.59 1,996.7K
14:26 6,827.03 6,827.03 6,824.40 6,825.15 1,626.8K
14:27 6,826.15 6,829.12 6,826.15 6,828.19 1,572.7K
14:28 6,827.00 6,828.93 6,826.67 6,828.44 1,463.2K
14:29 6,828.22 6,829.99 6,828.22 6,829.50 1,476.4K
14:30 6,828.83 6,828.83 6,826.54 6,826.50 1,458.9K
14:31 6,827.80 6,828.87 6,827.43 6,828.87 1,309.8K
14:32 6,829.26 6,829.95 6,827.17 6,829.56 1,376.2K
14:33 6,830.00 6,832.97 6,830.00 6,832.97 1,686.9K
14:34 6,833.18 6,834.24 6,831.84 6,834.20 1,558.4K
14:35 6,834.25 6,834.25 6,831.43 6,831.79 1,306.9K
14:36 6,831.39 6,832.39 6,830.39 6,831.81 1,140.1K
14:37 6,831.83 6,832.89 6,831.28 6,832.30 974.8K
14:38 6,832.48 6,834.61 6,832.04 6,834.61 1,544.2K
14:39 6,835.09 6,835.09 6,833.11 6,833.73 1,433.5K
14:40 6,833.70 6,833.70 6,831.64 6,833.68 1,269.3K
14:41 6,833.85 6,835.92 6,833.85 6,834.58 1,369.7K
14:42 6,834.86 6,834.99 6,833.45 6,833.45 1,506.1K
14:43 6,833.13 6,833.13 6,830.97 6,830.97 1,347.7K
14:44 6,831.76 6,833.16 6,831.76 6,832.07 1,335.0K
14:45 6,833.14 6,833.14 6,831.92 6,832.01 1,104.6K
14:46 6,831.49 6,831.96 6,830.22 6,831.96 1,272.4K
14:47 6,832.64 6,833.61 6,831.88 6,833.61 1,455.5K
14:48 6,833.89 6,834.47 6,832.71 6,834.37 1,386.1K
14:49 6,834.01 6,835.33 6,834.01 6,834.42 1,012.8K
14:50 6,834.61 6,835.22 6,834.28 6,834.31 1,261.2K
14:51 6,834.30 6,834.76 6,833.30 6,833.58 1,489.5K
14:52 6,833.90 6,835.25 6,832.93 6,834.45 1,265.8K
14:53 6,834.77 6,834.77 6,832.03 6,832.81 1,315.2K
14:54 6,832.91 6,832.91 6,832.02 6,832.66 1,123.5K
14:55 6,832.13 6,833.44 6,830.98 6,833.44 1,604.2K
14:56 6,833.58 6,833.87 6,831.25 6,831.82 1,360.0K
14:57 6,832.24 6,833.53 6,832.24 6,833.42 1,334.0K
14:58 6,833.67 6,833.67 6,832.08 6,832.40 1,222.2K
14:59 6,832.53 6,834.75 6,832.53 6,833.69 1,302.4K
15:00 6,832.53 6,833.24 6,832.21 6,833.24 1,522.8K
15:01 6,833.20 6,836.51 6,833.20 6,835.69 1,481.7K
15:02 6,835.91 6,837.40 6,835.60 6,837.26 1,432.8K
15:03 6,837.29 6,838.46 6,837.29 6,837.62 1,531.4K
15:04 6,837.20 6,837.83 6,836.64 6,837.56 1,420.5K
15:05 6,837.79 6,837.92 6,837.18 6,837.86 1,248.6K
15:06 6,837.57 6,838.84 6,837.57 6,838.65 1,364.0K
15:07 6,838.49 6,840.88 6,837.75 6,840.88 1,646.3K
15:08 6,839.35 6,841.61 6,839.35 6,841.39 1,910.3K
15:09 6,840.93 6,841.63 6,840.23 6,841.14 1,491.9K
15:10 6,841.48 6,843.27 6,841.48 6,843.27 1,385.0K
15:11 6,843.27 6,843.27 6,840.48 6,840.48 1,455.0K
15:12 6,840.35 6,840.98 6,839.76 6,840.74 1,533.8K
15:13 6,840.24 6,841.25 6,840.10 6,841.25 1,412.5K
15:14 6,841.70 6,841.70 6,838.15 6,838.15 1,628.2K
15:15 6,838.60 6,840.46 6,838.33 6,840.46 1,706.1K
15:16 6,840.93 6,842.35 6,840.93 6,842.35 1,383.0K
15:17 6,842.11 6,842.13 6,840.37 6,840.37 1,461.0K
15:18 6,840.45 6,840.57 6,839.33 6,840.05 1,707.6K
15:19 6,840.05 6,840.05 6,838.14 6,838.38 1,697.1K
15:20 6,837.19 6,837.34 6,835.94 6,835.94 1,804.2K
15:21 6,834.89 6,836.60 6,834.89 6,835.68 1,578.5K
15:22 6,835.84 6,836.49 6,834.48 6,835.48 1,536.8K
15:23 6,835.58 6,836.32 6,835.13 6,836.32 1,608.5K
15:24 6,836.30 6,837.69 6,835.95 6,837.59 1,686.3K
15:25 6,837.51 6,839.72 6,837.51 6,839.72 1,803.3K
15:26 6,840.14 6,840.14 6,838.22 6,839.22 1,620.8K
15:27 6,839.24 6,841.32 6,839.24 6,841.32 1,682.8K
15:28 6,841.37 6,842.72 6,840.75 6,842.15 1,982.6K
15:29 6,842.04 6,842.96 6,842.04 6,842.54 2,023.3K
15:30 6,842.78 6,843.09 6,842.17 6,842.60 2,421.7K
15:31 6,842.95 6,842.95 6,841.38 6,842.29 2,032.6K
15:32 6,842.50 6,842.92 6,841.95 6,842.42 1,823.1K
15:33 6,842.42 6,842.67 6,840.98 6,840.98 1,906.7K
15:34 6,840.79 6,840.79 6,839.45 6,839.45 1,983.3K
15:35 6,840.13 6,840.66 6,839.69 6,839.69 2,043.5K
15:36 6,839.57 6,839.57 6,838.86 6,839.60 1,998.1K
15:37 6,840.13 6,840.61 6,839.18 6,839.18 1,939.3K
15:38 6,839.35 6,839.62 6,839.07 6,839.62 1,973.7K
15:39 6,840.64 6,840.80 6,840.35 6,840.43 1,755.7K
15:40 6,840.55 6,841.27 6,840.55 6,841.17 2,305.2K
15:41 6,841.98 6,843.13 6,840.53 6,841.09 2,353.2K
15:42 6,841.12 6,842.63 6,841.12 6,842.63 2,328.5K
15:43 6,843.00 6,844.12 6,842.81 6,843.78 1,999.9K
15:44 6,843.50 6,846.50 6,843.04 6,846.30 2,363.8K
15:45 6,846.52 6,846.87 6,845.72 6,846.87 2,640.9K
15:46 6,846.90 6,849.79 6,846.79 6,849.07 2,719.1K
15:47 6,848.78 6,852.54 6,848.78 6,852.39 3,302.8K
15:48 6,852.66 6,852.66 6,849.03 6,850.17 2,590.4K
15:49 6,850.32 6,852.22 6,849.86 6,849.86 2,758.0K
15:50 6,852.16 6,853.08 6,847.48 6,847.48 5,676.9K
15:51 6,846.87 6,847.77 6,845.43 6,846.17 4,283.0K
15:52 6,848.63 6,850.16 6,848.63 6,849.88 3,771.1K
15:53 6,850.03 6,851.38 6,850.03 6,851.04 4,000.3K
15:54 6,851.49 6,852.91 6,847.60 6,847.60 6,507.8K
15:55 6,852.41 6,855.11 6,852.20 6,855.11 7,791.1K
15:56 6,854.63 6,855.47 6,853.83 6,854.30 6,584.5K
15:57 6,853.22 6,853.22 6,851.69 6,852.81 7,652.7K
15:58 6,851.23 6,854.49 6,851.23 6,854.49 10,381.2K
15:59 6,853.93 6,854.69 6,849.59 6,852.01 109,209.9K
16:00 6,851.99 6,852.09 6,851.99 6,852.08 33,693.0K
16:01 6,852.08 6,852.08 6,852.08 6,852.08 1,461.0K
16:02 6,852.08 6,852.08 6,852.08 6,852.08 3,996.8K
16:03 6,852.08 6,852.08 6,852.08 6,852.08 4,510.0K
16:04 6,852.08 6,852.08 6,852.08 6,852.08 959.0K
16:05 6,852.08 6,852.08 6,852.08 6,852.08 606.7K
16:06 6,852.08 6,852.08 6,852.08 6,852.08 440.9K
16:07 6,852.08 6,852.08 6,852.08 6,852.08 413.3K
16:08 6,852.08 6,852.08 6,852.08 6,852.08 395.5K
16:09 6,852.08 6,852.08 6,852.08 6,852.08 310.0K
16:10 6,852.08 6,852.08 6,852.08 6,852.08 275.8K
16:11 6,852.08 6,852.08 6,852.08 6,852.08 284.4K
16:12 6,852.08 6,852.08 6,852.08 6,852.08 137.1K
16:13 6,852.08 6,852.08 6,852.08 6,852.10 432.3K
16:14 6,852.08 6,852.08 6,852.08 6,852.08 610.2K
16:15 6,852.08 6,852.08 6,852.08 6,852.08 204.5K
16:16 6,852.08 6,852.08 6,852.08 6,852.08 458.0K
16:17 6,852.08 6,852.08 6,852.08 6,852.08 1,260.1K
16:18 6,852.08 6,852.08 6,852.08 6,852.08 761.7K
16:19 6,852.08 6,852.08 6,852.08 6,852.08 848.3K
16:20 6,852.08 6,852.08 6,852.08 6,852.08 212.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし