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 6,814.04 6,814.04 6,796.29 6,796.29 39,293.2K
09:31 6,795.32 6,798.71 6,790.23 6,796.94 6,790.6K
09:32 6,798.28 6,798.28 6,790.66 6,792.82 6,082.2K
09:33 6,792.86 6,798.77 6,792.86 6,798.77 4,977.2K
09:34 6,797.92 6,797.92 6,792.75 6,792.75 5,324.3K
09:35 6,794.94 6,796.05 6,789.35 6,796.05 5,727.8K
09:36 6,795.87 6,795.87 6,788.20 6,789.92 4,968.2K
09:37 6,788.70 6,790.98 6,787.32 6,788.24 4,240.2K
09:38 6,787.91 6,793.33 6,787.91 6,793.33 4,738.3K
09:39 6,792.51 6,795.27 6,783.95 6,789.41 5,394.1K
09:40 6,789.59 6,794.28 6,788.49 6,790.99 5,143.5K
09:41 6,790.42 6,794.65 6,790.30 6,794.59 4,663.8K
09:42 6,794.48 6,796.27 6,792.11 6,792.64 4,210.2K
09:43 6,792.76 6,794.69 6,791.00 6,794.69 3,392.9K
09:44 6,796.14 6,798.00 6,794.99 6,795.99 3,700.0K
09:45 6,794.00 6,795.48 6,791.34 6,791.98 4,209.9K
09:46 6,793.83 6,800.10 6,793.83 6,799.82 3,609.0K
09:47 6,798.42 6,801.27 6,795.62 6,799.11 3,562.8K
09:48 6,799.69 6,800.05 6,795.23 6,797.23 3,900.9K
09:49 6,797.31 6,799.33 6,795.49 6,796.21 3,629.1K
09:50 6,796.66 6,796.66 6,792.55 6,795.15 3,680.3K
09:51 6,794.21 6,794.21 6,786.36 6,787.29 3,759.7K
09:52 6,786.86 6,788.30 6,784.37 6,787.17 3,734.6K
09:53 6,787.17 6,787.17 6,778.33 6,781.41 3,660.5K
09:54 6,781.46 6,782.84 6,777.30 6,777.30 4,622.1K
09:55 6,777.23 6,780.49 6,776.91 6,780.49 3,189.5K
09:56 6,780.07 6,783.16 6,778.42 6,783.09 4,304.6K
09:57 6,784.21 6,786.80 6,784.21 6,786.80 3,059.0K
09:58 6,786.95 6,788.79 6,786.47 6,788.18 2,638.0K
09:59 6,787.80 6,787.80 6,784.54 6,787.72 2,925.0K
10:00 6,786.73 6,786.73 6,782.49 6,782.50 3,962.0K
10:01 6,783.07 6,783.07 6,775.50 6,777.00 3,298.0K
10:02 6,776.71 6,782.10 6,774.45 6,782.10 3,913.8K
10:03 6,782.06 6,784.14 6,781.71 6,783.20 2,844.8K
10:04 6,782.90 6,785.95 6,782.34 6,783.90 5,132.1K
10:05 6,784.30 6,784.90 6,780.39 6,780.39 3,218.7K
10:06 6,779.59 6,782.77 6,777.27 6,781.24 3,623.0K
10:07 6,782.72 6,782.72 6,779.93 6,782.00 2,919.1K
10:08 6,784.21 6,784.91 6,782.16 6,783.30 2,431.4K
10:09 6,783.28 6,783.80 6,779.35 6,779.90 2,972.2K
10:10 6,779.57 6,779.57 6,772.65 6,776.71 4,768.6K
10:11 6,777.21 6,779.62 6,776.95 6,777.36 3,101.7K
10:12 6,777.09 6,777.09 6,771.90 6,771.94 3,591.6K
10:13 6,772.63 6,772.63 6,770.47 6,770.74 3,141.6K
10:14 6,770.10 6,771.14 6,767.82 6,767.82 2,658.3K
10:15 6,769.11 6,769.11 6,765.08 6,765.27 3,688.2K
10:16 6,767.49 6,767.49 6,762.26 6,762.26 5,366.0K
10:17 6,763.21 6,769.75 6,763.21 6,766.13 3,893.2K
10:18 6,766.70 6,768.67 6,766.52 6,767.45 2,874.0K
10:19 6,769.99 6,770.33 6,768.03 6,768.79 3,037.4K
10:20 6,769.18 6,771.07 6,768.63 6,771.07 2,669.4K
10:21 6,770.66 6,770.66 6,767.14 6,767.67 3,042.8K
10:22 6,767.51 6,767.51 6,761.92 6,761.92 3,321.0K
10:23 6,760.83 6,766.67 6,760.83 6,766.67 3,416.5K
10:24 6,766.37 6,767.37 6,764.67 6,764.67 3,207.1K
10:25 6,763.96 6,766.28 6,762.99 6,763.22 3,260.4K
10:26 6,762.65 6,763.81 6,757.75 6,760.24 3,552.2K
10:27 6,759.87 6,759.87 6,754.48 6,754.67 3,037.7K
10:28 6,754.63 6,758.24 6,753.47 6,757.60 3,370.3K
10:29 6,757.56 6,759.66 6,756.94 6,759.27 2,936.6K
10:30 6,760.00 6,760.50 6,757.75 6,759.33 3,451.3K
10:31 6,759.69 6,759.69 6,756.56 6,758.75 3,665.6K
10:32 6,758.58 6,761.38 6,757.49 6,761.38 2,911.6K
10:33 6,761.18 6,763.80 6,761.18 6,761.90 3,259.7K
10:34 6,762.25 6,763.41 6,759.59 6,759.59 2,651.7K
10:35 6,759.86 6,762.19 6,759.58 6,759.87 2,746.0K
10:36 6,759.14 6,759.14 6,753.85 6,754.31 3,113.6K
10:37 6,753.92 6,754.29 6,747.39 6,747.41 4,052.1K
10:38 6,745.36 6,747.73 6,743.33 6,745.73 4,110.5K
10:39 6,746.64 6,748.23 6,746.33 6,746.33 2,845.9K
10:40 6,746.81 6,749.44 6,744.87 6,749.44 3,069.8K
10:41 6,750.11 6,753.72 6,749.61 6,753.72 2,797.1K
10:42 6,754.38 6,755.14 6,752.74 6,754.47 2,379.6K
10:43 6,754.00 6,758.36 6,754.00 6,756.57 2,621.5K
10:44 6,756.81 6,763.23 6,756.81 6,762.61 2,746.7K
10:45 6,762.52 6,763.61 6,759.25 6,759.41 2,324.5K
10:46 6,758.68 6,760.32 6,758.12 6,760.25 2,109.8K
10:47 6,760.87 6,762.24 6,760.59 6,761.78 2,150.2K
10:48 6,761.69 6,762.06 6,754.62 6,755.17 2,246.0K
10:49 6,755.03 6,756.08 6,754.19 6,754.19 1,694.5K
10:50 6,754.59 6,755.90 6,749.81 6,754.14 2,707.9K
10:51 6,753.01 6,753.09 6,748.64 6,748.64 2,120.3K
10:52 6,749.60 6,752.89 6,749.60 6,750.15 2,330.4K
10:53 6,750.86 6,751.30 6,748.72 6,751.30 1,733.6K
10:54 6,751.09 6,752.14 6,749.83 6,750.73 1,803.2K
10:55 6,751.93 6,751.93 6,747.80 6,748.06 1,718.9K
10:56 6,747.90 6,749.63 6,747.90 6,748.45 2,336.0K
10:57 6,748.34 6,751.62 6,748.34 6,751.24 2,048.5K
10:58 6,751.99 6,753.12 6,750.35 6,752.03 2,466.4K
10:59 6,749.48 6,750.03 6,747.44 6,747.50 2,479.0K
11:00 6,746.71 6,749.21 6,746.55 6,747.82 2,122.2K
11:01 6,748.78 6,750.55 6,736.52 6,736.52 3,551.4K
11:02 6,737.47 6,740.00 6,737.14 6,737.46 2,483.6K
11:03 6,738.18 6,740.91 6,737.42 6,739.97 1,975.3K
11:04 6,740.10 6,742.67 6,739.36 6,742.00 1,905.8K
11:05 6,741.11 6,742.05 6,739.48 6,739.54 2,301.1K
11:06 6,741.11 6,745.31 6,740.45 6,745.26 1,744.9K
11:07 6,746.33 6,746.89 6,743.48 6,743.89 1,717.5K
11:08 6,744.14 6,747.29 6,744.14 6,745.87 1,893.1K
11:09 6,745.87 6,747.60 6,745.84 6,747.60 2,065.1K
11:10 6,747.06 6,747.06 6,738.04 6,739.09 2,349.4K
11:11 6,738.63 6,739.08 6,734.38 6,735.24 2,210.4K
11:12 6,735.06 6,741.78 6,735.06 6,741.78 2,444.1K
11:13 6,741.51 6,743.99 6,741.44 6,741.88 2,151.9K
11:14 6,741.55 6,743.94 6,741.55 6,743.55 1,447.4K
11:15 6,742.54 6,743.55 6,740.58 6,743.10 1,524.8K
11:16 6,742.76 6,742.76 6,738.46 6,738.67 1,565.4K
11:17 6,737.60 6,738.24 6,736.64 6,736.77 1,996.1K
11:18 6,737.03 6,737.35 6,735.79 6,736.20 1,681.0K
11:19 6,737.80 6,738.00 6,737.14 6,738.00 1,621.6K
11:20 6,738.98 6,743.26 6,737.02 6,742.97 2,015.6K
11:21 6,742.83 6,743.57 6,741.76 6,741.76 1,679.9K
11:22 6,742.18 6,742.77 6,739.74 6,739.80 1,937.1K
11:23 6,739.47 6,740.34 6,737.83 6,737.95 1,984.1K
11:24 6,737.92 6,738.39 6,735.86 6,735.86 1,989.4K
11:25 6,736.25 6,737.23 6,734.40 6,736.55 3,753.6K
11:26 6,737.68 6,740.73 6,737.68 6,740.73 2,284.3K
11:27 6,740.53 6,740.53 6,735.89 6,736.55 1,655.9K
11:28 6,736.76 6,737.45 6,734.90 6,737.45 2,747.1K
11:29 6,737.69 6,741.61 6,737.69 6,740.54 2,674.1K
11:30 6,738.77 6,738.99 6,736.55 6,737.62 1,785.6K
11:31 6,738.62 6,742.79 6,738.62 6,740.23 2,032.3K
11:32 6,740.77 6,745.51 6,740.77 6,743.66 1,907.7K
11:33 6,743.35 6,744.12 6,742.91 6,742.95 1,544.0K
11:34 6,743.47 6,746.44 6,743.22 6,745.46 1,753.0K
11:35 6,744.77 6,748.91 6,744.77 6,746.16 1,886.8K
11:36 6,746.51 6,746.51 6,745.27 6,746.52 1,797.8K
11:37 6,745.73 6,748.38 6,745.64 6,747.53 1,848.7K
11:38 6,747.64 6,748.98 6,746.27 6,746.27 1,633.0K
11:39 6,745.94 6,747.35 6,745.37 6,747.20 1,263.0K
11:40 6,747.33 6,749.91 6,746.91 6,747.89 1,630.8K
11:41 6,748.16 6,748.16 6,746.85 6,747.09 1,214.7K
11:42 6,747.42 6,748.10 6,742.45 6,742.45 1,645.2K
11:43 6,742.47 6,742.56 6,741.43 6,742.25 1,552.0K
11:44 6,741.74 6,741.82 6,737.90 6,737.90 1,593.2K
11:45 6,738.92 6,741.28 6,738.42 6,740.07 1,208.7K
11:46 6,738.85 6,739.47 6,734.57 6,734.57 1,599.1K
11:47 6,734.37 6,734.51 6,732.86 6,732.86 1,561.3K
11:48 6,733.44 6,734.07 6,732.21 6,732.21 1,153.4K
11:49 6,732.50 6,732.50 6,729.90 6,730.26 1,389.1K
11:50 6,730.46 6,732.43 6,729.61 6,729.61 1,558.5K
11:51 6,729.53 6,730.92 6,729.53 6,730.92 1,780.2K
11:52 6,730.86 6,732.96 6,730.86 6,732.64 1,234.6K
11:53 6,732.26 6,735.08 6,732.26 6,734.90 1,447.7K
11:54 6,734.45 6,734.45 6,733.64 6,734.03 1,118.0K
11:55 6,733.63 6,733.63 6,731.79 6,732.46 1,082.6K
11:56 6,732.89 6,734.82 6,732.89 6,733.29 954.3K
11:57 6,733.39 6,733.65 6,731.53 6,733.30 1,163.2K
11:58 6,733.10 6,736.59 6,733.10 6,736.09 1,459.6K
11:59 6,736.54 6,736.54 6,734.10 6,734.10 1,174.7K
12:00 6,733.14 6,733.23 6,730.59 6,732.35 1,417.6K
12:01 6,732.61 6,733.48 6,728.10 6,729.00 1,657.9K
12:02 6,728.78 6,728.78 6,725.71 6,726.31 1,990.4K
12:03 6,727.13 6,727.13 6,724.23 6,725.57 2,321.9K
12:04 6,725.90 6,726.87 6,725.78 6,726.34 1,362.9K
12:05 6,727.82 6,729.95 6,727.43 6,727.43 1,664.9K
12:06 6,726.81 6,726.81 6,723.87 6,724.82 1,549.9K
12:07 6,724.81 6,725.06 6,723.14 6,724.48 1,403.8K
12:08 6,724.64 6,724.93 6,719.63 6,719.63 2,332.5K
12:09 6,719.06 6,723.15 6,719.06 6,722.41 1,891.4K
12:10 6,722.19 6,726.52 6,722.19 6,725.56 1,653.8K
12:11 6,725.58 6,730.09 6,725.58 6,728.86 1,718.2K
12:12 6,729.16 6,730.81 6,729.06 6,729.96 1,194.1K
12:13 6,730.24 6,731.71 6,730.02 6,730.74 1,532.7K
12:14 6,730.73 6,730.88 6,728.35 6,728.56 1,476.5K
12:15 6,728.43 6,729.96 6,728.34 6,728.34 1,026.8K
12:16 6,728.49 6,728.73 6,727.44 6,727.40 1,170.6K
12:17 6,727.33 6,730.18 6,727.33 6,728.45 1,244.8K
12:18 6,728.78 6,729.06 6,728.23 6,728.46 1,116.2K
12:19 6,728.32 6,732.88 6,728.32 6,732.65 1,453.5K
12:20 6,732.94 6,735.89 6,732.94 6,734.98 1,373.7K
12:21 6,735.00 6,736.14 6,734.78 6,735.67 1,217.2K
12:22 6,735.80 6,735.80 6,731.97 6,732.50 1,213.6K
12:23 6,732.33 6,733.45 6,732.31 6,733.25 1,441.3K
12:24 6,733.95 6,733.95 6,732.93 6,733.30 1,111.0K
12:25 6,733.12 6,736.17 6,733.12 6,736.15 1,159.6K
12:26 6,737.32 6,737.45 6,736.81 6,737.08 1,125.2K
12:27 6,736.53 6,737.85 6,736.53 6,737.88 1,192.0K
12:28 6,737.83 6,738.78 6,737.83 6,738.79 1,038.1K
12:29 6,737.82 6,738.17 6,737.08 6,737.33 934.7K
12:30 6,737.45 6,737.99 6,735.85 6,735.85 1,964.4K
12:31 6,735.83 6,736.07 6,732.28 6,732.30 1,533.2K
12:32 6,732.59 6,732.77 6,731.66 6,731.66 1,425.1K
12:33 6,731.38 6,733.24 6,730.54 6,733.09 1,329.3K
12:34 6,733.21 6,735.76 6,733.21 6,735.53 1,102.5K
12:35 6,735.49 6,735.97 6,734.34 6,735.97 1,685.8K
12:36 6,736.09 6,738.11 6,736.09 6,738.11 1,503.1K
12:37 6,738.08 6,738.52 6,735.56 6,735.56 1,252.8K
12:38 6,734.53 6,735.19 6,733.34 6,734.70 1,383.9K
12:39 6,734.97 6,735.83 6,734.55 6,735.73 1,112.7K
12:40 6,735.90 6,736.70 6,735.40 6,736.15 1,602.7K
12:41 6,736.17 6,736.29 6,735.54 6,735.98 1,240.7K
12:42 6,735.95 6,737.32 6,735.95 6,736.05 1,122.7K
12:43 6,735.40 6,736.26 6,735.15 6,736.03 1,120.5K
12:44 6,735.98 6,736.38 6,735.43 6,736.40 954.0K
12:45 6,736.01 6,736.60 6,735.13 6,735.13 1,058.7K
12:46 6,734.26 6,737.92 6,734.26 6,737.92 1,193.4K
12:47 6,738.47 6,741.10 6,738.47 6,741.00 1,650.4K
12:48 6,740.91 6,740.91 6,739.66 6,739.99 1,147.2K
12:49 6,739.91 6,740.62 6,738.88 6,739.95 1,005.5K
12:50 6,740.15 6,741.40 6,740.10 6,740.79 1,305.3K
12:51 6,740.25 6,741.94 6,739.42 6,741.80 1,228.5K
12:52 6,742.08 6,743.48 6,742.08 6,742.64 1,282.9K
12:53 6,742.52 6,743.51 6,741.51 6,741.64 1,138.1K
12:54 6,741.35 6,741.35 6,739.84 6,740.10 985.7K
12:55 6,740.18 6,740.37 6,739.10 6,739.86 1,018.5K
12:56 6,739.92 6,740.35 6,739.05 6,739.88 1,109.2K
12:57 6,739.95 6,742.22 6,739.95 6,741.94 1,415.2K
12:58 6,742.01 6,744.43 6,742.01 6,744.24 1,662.1K
12:59 6,744.20 6,744.90 6,744.04 6,744.86 1,168.1K
13:00 6,744.06 6,745.10 6,742.74 6,742.74 1,425.2K
13:01 6,742.81 6,742.81 6,741.53 6,741.81 1,059.4K
13:02 6,741.77 6,743.34 6,741.62 6,743.01 1,459.3K
13:03 6,743.16 6,744.51 6,743.16 6,744.34 1,064.0K
13:04 6,744.27 6,744.88 6,744.12 6,744.51 1,066.5K
13:05 6,745.08 6,746.08 6,744.81 6,746.08 1,306.5K
13:06 6,746.17 6,746.75 6,745.52 6,746.44 1,288.4K
13:07 6,745.93 6,748.52 6,745.93 6,748.52 1,374.7K
13:08 6,748.52 6,748.52 6,747.31 6,747.65 1,167.6K
13:09 6,747.77 6,749.52 6,747.77 6,749.52 1,400.2K
13:10 6,749.65 6,751.04 6,749.65 6,751.00 1,993.5K
13:11 6,751.30 6,752.59 6,750.99 6,752.09 1,348.0K
13:12 6,752.25 6,752.50 6,750.39 6,750.94 1,469.3K
13:13 6,750.81 6,753.07 6,750.81 6,753.07 1,018.3K
13:14 6,753.41 6,756.49 6,753.41 6,756.49 1,378.9K
13:15 6,758.16 6,758.16 6,755.61 6,756.21 1,775.1K
13:16 6,755.58 6,756.29 6,755.00 6,755.59 1,095.1K
13:17 6,755.11 6,755.11 6,753.91 6,753.99 1,018.0K
13:18 6,753.98 6,758.67 6,753.98 6,758.67 1,626.0K
13:19 6,758.28 6,760.45 6,758.28 6,759.90 1,403.0K
13:20 6,760.20 6,760.82 6,758.33 6,758.37 1,037.6K
13:21 6,757.63 6,758.09 6,757.15 6,758.09 1,115.7K
13:22 6,758.02 6,758.02 6,755.60 6,755.88 1,333.8K
13:23 6,755.79 6,755.90 6,755.26 6,755.66 973.3K
13:24 6,755.52 6,756.98 6,755.52 6,756.75 1,260.8K
13:25 6,756.81 6,758.68 6,756.81 6,758.41 1,113.7K
13:26 6,757.54 6,758.07 6,757.38 6,757.66 922.7K
13:27 6,757.34 6,757.46 6,754.38 6,754.84 1,272.5K
13:28 6,754.54 6,755.94 6,754.54 6,755.83 998.7K
13:29 6,755.90 6,757.38 6,755.90 6,757.18 1,116.0K
13:30 6,756.63 6,760.29 6,756.63 6,760.29 1,449.3K
13:31 6,760.33 6,760.54 6,759.08 6,759.74 1,391.7K
13:32 6,759.82 6,762.97 6,759.82 6,762.97 1,269.8K
13:33 6,763.53 6,763.55 6,763.09 6,763.21 1,476.8K
13:34 6,764.02 6,765.25 6,763.53 6,765.25 1,580.6K
13:35 6,765.37 6,766.58 6,765.37 6,766.50 1,618.6K
13:36 6,766.67 6,766.99 6,765.69 6,766.08 1,667.7K
13:37 6,766.11 6,768.22 6,766.11 6,768.22 1,481.8K
13:38 6,767.94 6,769.74 6,767.94 6,768.37 1,600.3K
13:39 6,768.30 6,768.30 6,766.77 6,767.65 1,416.7K
13:40 6,768.24 6,768.98 6,767.15 6,767.15 1,423.2K
13:41 6,768.33 6,769.44 6,767.22 6,767.34 1,440.6K
13:42 6,767.09 6,767.09 6,764.33 6,765.27 1,472.3K
13:43 6,765.20 6,766.06 6,765.05 6,766.01 1,124.3K
13:44 6,766.08 6,767.46 6,766.08 6,767.36 1,060.6K
13:45 6,768.19 6,769.60 6,768.19 6,769.56 1,236.8K
13:46 6,769.43 6,770.16 6,768.46 6,768.47 1,149.5K
13:47 6,768.85 6,769.94 6,768.85 6,769.93 845.8K
13:48 6,769.73 6,769.87 6,768.08 6,768.63 1,202.3K
13:49 6,767.46 6,768.72 6,766.44 6,768.40 1,125.7K
13:50 6,768.50 6,769.50 6,767.92 6,769.50 1,030.1K
13:51 6,769.51 6,769.81 6,767.71 6,769.18 1,246.2K
13:52 6,768.83 6,769.49 6,767.95 6,767.96 1,037.1K
13:53 6,768.87 6,771.53 6,768.61 6,771.53 1,363.8K
13:54 6,771.57 6,771.84 6,771.35 6,771.50 980.4K
13:55 6,771.51 6,772.49 6,771.07 6,772.15 1,006.0K
13:56 6,772.13 6,773.76 6,772.13 6,772.84 1,028.1K
13:57 6,773.37 6,773.68 6,772.72 6,773.46 1,158.7K
13:58 6,773.65 6,774.44 6,772.95 6,772.95 1,354.2K
13:59 6,773.25 6,774.34 6,771.22 6,771.22 1,335.8K
14:00 6,770.89 6,771.34 6,770.27 6,770.53 1,345.2K
14:01 6,770.44 6,771.03 6,769.01 6,770.40 1,424.5K
14:02 6,769.94 6,770.15 6,768.36 6,768.77 1,277.3K
14:03 6,768.57 6,768.86 6,767.68 6,768.78 1,196.7K
14:04 6,769.04 6,771.06 6,769.04 6,770.80 1,323.9K
14:05 6,770.23 6,770.23 6,769.11 6,769.12 1,139.4K
14:06 6,769.46 6,771.31 6,768.92 6,770.69 1,321.0K
14:07 6,770.58 6,771.61 6,770.58 6,770.72 1,210.5K
14:08 6,770.60 6,770.75 6,769.90 6,769.99 939.6K
14:09 6,770.43 6,771.79 6,769.67 6,769.75 1,073.1K
14:10 6,769.69 6,769.79 6,768.42 6,768.65 1,055.8K
14:11 6,769.30 6,771.28 6,769.30 6,771.02 1,407.1K
14:12 6,770.85 6,770.85 6,769.69 6,770.70 909.2K
14:13 6,770.81 6,771.30 6,770.19 6,771.19 1,070.5K
14:14 6,771.46 6,774.18 6,771.46 6,774.18 1,258.9K
14:15 6,774.81 6,775.23 6,773.23 6,773.23 1,737.4K
14:16 6,772.95 6,773.91 6,772.07 6,772.48 1,038.7K
14:17 6,772.26 6,772.45 6,771.05 6,771.38 1,001.6K
14:18 6,771.53 6,772.04 6,769.65 6,770.64 1,471.9K
14:19 6,770.66 6,770.78 6,769.48 6,770.01 950.1K
14:20 6,770.08 6,770.48 6,768.92 6,770.48 1,154.9K
14:21 6,770.14 6,771.94 6,770.14 6,771.53 1,187.8K
14:22 6,771.60 6,771.60 6,769.50 6,769.55 1,111.1K
14:23 6,771.02 6,774.02 6,771.02 6,773.71 1,290.4K
14:24 6,773.92 6,774.98 6,773.92 6,774.77 1,103.7K
14:25 6,775.03 6,775.03 6,773.62 6,773.75 1,328.8K
14:26 6,773.39 6,773.39 6,772.03 6,772.03 948.7K
14:27 6,771.83 6,771.83 6,769.46 6,769.46 1,218.6K
14:28 6,769.65 6,770.29 6,769.39 6,769.43 1,131.0K
14:29 6,769.87 6,769.87 6,768.23 6,768.76 1,206.3K
14:30 6,768.45 6,769.35 6,767.61 6,767.88 1,180.9K
14:31 6,768.20 6,768.73 6,767.69 6,768.73 1,033.8K
14:32 6,769.60 6,770.03 6,768.90 6,769.39 1,108.3K
14:33 6,769.48 6,769.96 6,768.76 6,768.76 1,227.2K
14:34 6,768.90 6,769.10 6,768.04 6,768.04 1,118.7K
14:35 6,767.33 6,767.96 6,767.24 6,767.38 1,107.2K
14:36 6,767.84 6,768.21 6,765.70 6,767.50 1,052.1K
14:37 6,766.58 6,769.34 6,766.44 6,769.28 1,357.0K
14:38 6,769.71 6,770.06 6,769.32 6,769.67 1,137.2K
14:39 6,769.67 6,770.40 6,768.06 6,768.06 1,268.2K
14:40 6,768.07 6,770.35 6,767.94 6,770.35 1,001.8K
14:41 6,770.49 6,771.85 6,770.49 6,771.85 1,204.2K
14:42 6,771.76 6,771.97 6,771.43 6,771.51 891.1K
14:43 6,771.83 6,774.19 6,771.83 6,773.87 1,087.6K
14:44 6,773.83 6,774.39 6,773.05 6,773.40 914.2K
14:45 6,773.24 6,773.68 6,772.31 6,772.78 887.8K
14:46 6,773.00 6,773.00 6,772.11 6,772.08 1,213.8K
14:47 6,772.04 6,775.37 6,772.04 6,775.37 1,235.6K
14:48 6,775.97 6,777.50 6,775.69 6,777.54 1,303.7K
14:49 6,777.40 6,777.51 6,776.53 6,776.53 1,062.7K
14:50 6,776.76 6,778.18 6,776.60 6,778.18 1,224.0K
14:51 6,778.31 6,778.48 6,777.78 6,777.78 1,071.1K
14:52 6,777.94 6,777.94 6,775.80 6,776.41 1,102.3K
14:53 6,776.05 6,777.10 6,776.05 6,776.56 980.9K
14:54 6,776.54 6,776.54 6,775.18 6,775.64 963.8K
14:55 6,775.43 6,775.43 6,774.08 6,774.73 1,258.9K
14:56 6,775.08 6,775.51 6,775.02 6,775.02 1,049.3K
14:57 6,774.89 6,775.24 6,774.34 6,775.15 1,139.2K
14:58 6,774.99 6,774.99 6,773.76 6,774.45 1,270.3K
14:59 6,773.64 6,773.66 6,772.45 6,772.45 1,039.2K
15:00 6,772.80 6,773.38 6,771.86 6,771.95 1,170.1K
15:01 6,772.03 6,776.29 6,772.03 6,776.29 1,436.7K
15:02 6,775.40 6,777.57 6,775.40 6,777.32 1,245.9K
15:03 6,776.90 6,780.36 6,776.90 6,780.36 1,533.6K
15:04 6,780.17 6,783.35 6,780.17 6,782.33 1,718.0K
15:05 6,782.31 6,785.38 6,782.15 6,784.36 1,820.0K
15:06 6,784.04 6,784.63 6,782.51 6,783.25 1,518.5K
15:07 6,782.56 6,782.88 6,780.25 6,780.74 1,516.5K
15:08 6,780.93 6,783.70 6,780.82 6,783.70 1,302.4K
15:09 6,783.73 6,785.43 6,783.73 6,784.33 1,372.3K
15:10 6,783.74 6,784.09 6,782.65 6,782.98 1,393.8K
15:11 6,783.19 6,783.19 6,781.77 6,781.77 1,068.6K
15:12 6,781.43 6,781.59 6,779.76 6,780.83 1,906.9K
15:13 6,781.25 6,781.25 6,779.53 6,780.60 1,441.5K
15:14 6,780.74 6,780.74 6,779.69 6,780.03 1,011.3K
15:15 6,780.36 6,783.46 6,780.29 6,783.36 1,440.4K
15:16 6,783.19 6,783.19 6,781.35 6,781.35 1,287.7K
15:17 6,781.50 6,781.50 6,779.96 6,780.17 1,340.5K
15:18 6,779.57 6,779.57 6,777.78 6,777.97 1,443.3K
15:19 6,777.84 6,777.84 6,775.01 6,775.41 1,485.5K
15:20 6,775.59 6,775.59 6,774.25 6,775.45 1,478.5K
15:21 6,775.24 6,775.24 6,771.63 6,771.63 1,561.3K
15:22 6,772.53 6,775.74 6,772.53 6,775.74 1,398.8K
15:23 6,774.20 6,774.57 6,772.00 6,772.68 1,571.5K
15:24 6,771.49 6,771.69 6,770.58 6,771.23 1,903.4K
15:25 6,771.40 6,772.23 6,769.51 6,770.32 1,464.1K
15:26 6,770.11 6,770.11 6,768.81 6,768.81 1,448.8K
15:27 6,768.79 6,770.36 6,768.29 6,769.81 1,374.6K
15:28 6,769.57 6,770.71 6,769.57 6,770.25 1,226.4K
15:29 6,770.16 6,772.52 6,769.71 6,771.70 1,523.6K
15:30 6,771.76 6,772.07 6,768.24 6,768.24 1,997.8K
15:31 6,767.32 6,768.29 6,767.21 6,768.29 1,640.7K
15:32 6,768.75 6,770.51 6,768.75 6,770.51 1,639.7K
15:33 6,769.56 6,770.76 6,769.55 6,770.59 1,601.2K
15:34 6,770.65 6,771.39 6,770.43 6,770.94 1,512.9K
15:35 6,770.18 6,770.86 6,769.82 6,770.86 1,388.4K
15:36 6,770.97 6,773.88 6,770.97 6,773.49 1,542.0K
15:37 6,773.36 6,774.80 6,773.36 6,774.54 1,639.1K
15:38 6,774.55 6,774.55 6,773.64 6,774.17 1,261.4K
15:39 6,773.68 6,774.59 6,773.43 6,773.43 1,342.5K
15:40 6,772.98 6,773.10 6,771.46 6,771.46 1,701.4K
15:41 6,771.19 6,771.39 6,767.43 6,768.39 1,944.0K
15:42 6,768.20 6,768.71 6,766.96 6,766.96 1,757.2K
15:43 6,766.56 6,768.84 6,764.92 6,768.84 2,226.0K
15:44 6,769.37 6,772.14 6,768.73 6,772.14 2,205.5K
15:45 6,772.22 6,774.78 6,772.22 6,774.78 2,072.6K
15:46 6,774.38 6,774.65 6,773.07 6,773.85 2,346.4K
15:47 6,773.85 6,775.03 6,773.29 6,774.65 2,016.6K
15:48 6,775.47 6,776.34 6,774.83 6,774.99 2,639.5K
15:49 6,774.75 6,777.91 6,774.75 6,777.26 2,368.3K
15:50 6,775.45 6,780.06 6,775.45 6,779.91 4,048.4K
15:51 6,779.95 6,780.39 6,778.88 6,779.27 3,118.1K
15:52 6,780.13 6,780.73 6,778.81 6,779.28 3,546.7K
15:53 6,778.99 6,779.45 6,776.46 6,779.45 3,772.8K
15:54 6,777.59 6,778.31 6,772.58 6,774.59 4,885.8K
15:55 6,777.09 6,779.86 6,776.42 6,779.86 6,103.8K
15:56 6,778.70 6,779.77 6,778.40 6,779.53 4,887.6K
15:57 6,778.87 6,778.87 6,775.52 6,777.27 6,613.4K
15:58 6,776.60 6,780.52 6,775.55 6,780.52 7,572.7K
15:59 6,779.76 6,780.98 6,779.31 6,780.65 108,708.6K
16:00 6,780.33 6,780.33 6,780.23 6,780.24 25,529.7K
16:01 6,780.24 6,780.24 6,780.24 6,780.24 2,904.9K
16:02 6,780.24 6,780.24 6,780.24 6,780.24 2,009.6K
16:03 6,780.24 6,780.24 6,780.24 6,780.24 4,984.3K
16:04 6,780.24 6,780.24 6,780.24 6,780.24 1,928.1K
16:05 6,780.24 6,780.24 6,780.24 6,780.24 358.9K
16:06 6,780.24 6,780.24 6,780.24 6,780.24 148.1K
16:07 6,780.24 6,780.24 6,780.24 6,780.24 118.5K
16:08 6,780.24 6,780.24 6,780.24 6,780.24 220.1K
16:09 6,780.24 6,780.24 6,780.24 6,780.24 69.9K
16:10 6,780.24 6,780.24 6,780.24 6,780.24 98.0K
16:11 6,780.24 6,780.24 6,780.24 6,780.24 64.6K
16:12 6,780.24 6,780.24 6,780.24 6,780.24 77.2K
16:13 6,780.24 6,780.24 6,780.24 6,780.24 144.1K
16:14 6,780.24 6,780.24 6,780.24 6,780.24 47.0K
16:15 6,780.24 6,780.24 6,780.24 6,780.24 39.0K
16:16 6,780.24 6,780.24 6,780.24 6,780.24 129.8K
16:17 6,780.24 6,780.24 6,780.24 6,780.24 39.7K
16:18 6,780.24 6,780.24 6,780.24 6,780.24 177.3K
16:19 6,780.24 6,780.24 6,780.24 6,780.24 64.6K
16:20 6,780.24 6,780.24 6,780.24 6,780.24 600.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし