DJ Technology (DJUSTC)

DJUSTC
🏛️ アメリカ →
8,675.90
最終更新: 2025-10-06
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 6,846.29 6,857.90 6,846.13 6,857.90 69,509.8K
09:31 6,855.89 6,866.18 6,855.89 6,866.18 7,941.3K
09:32 6,865.35 6,874.02 6,865.35 6,866.08 8,414.5K
09:33 6,863.85 6,874.03 6,861.69 6,874.03 6,769.6K
09:34 6,875.62 6,879.53 6,875.62 6,878.80 5,668.1K
09:35 6,877.26 6,886.67 6,877.26 6,886.67 6,633.5K
09:36 6,885.48 6,894.09 6,885.48 6,891.76 5,770.0K
09:37 6,891.27 6,892.55 6,887.24 6,888.64 5,933.4K
09:38 6,890.21 6,894.77 6,890.21 6,894.56 5,298.7K
09:39 6,895.95 6,895.95 6,890.01 6,890.01 4,955.3K
09:40 6,891.17 6,896.85 6,891.17 6,896.85 5,931.2K
09:41 6,896.60 6,896.60 6,891.66 6,891.66 5,049.5K
09:42 6,892.15 6,892.15 6,885.37 6,890.06 5,888.1K
09:43 6,889.84 6,891.56 6,888.02 6,888.38 3,960.7K
09:44 6,887.51 6,889.88 6,885.22 6,888.82 3,859.4K
09:45 6,889.55 6,893.61 6,887.91 6,891.92 4,225.4K
09:46 6,891.32 6,893.99 6,891.32 6,893.99 4,049.5K
09:47 6,895.13 6,895.13 6,892.60 6,894.25 3,583.9K
09:48 6,891.55 6,898.25 6,891.55 6,897.37 4,984.7K
09:49 6,897.80 6,903.19 6,896.23 6,903.19 5,021.4K
09:50 6,904.85 6,907.92 6,902.78 6,902.78 4,536.1K
09:51 6,903.10 6,903.10 6,897.96 6,900.57 3,702.1K
09:52 6,900.52 6,903.12 6,899.56 6,903.12 3,472.3K
09:53 6,903.44 6,907.11 6,902.58 6,907.11 3,861.6K
09:54 6,906.15 6,910.37 6,906.15 6,908.44 3,718.5K
09:55 6,906.48 6,906.48 6,902.01 6,904.46 3,970.9K
09:56 6,904.43 6,905.07 6,902.04 6,903.74 3,558.8K
09:57 6,904.25 6,904.25 6,899.34 6,899.34 3,278.6K
09:58 6,899.24 6,902.14 6,897.05 6,902.14 3,536.3K
09:59 6,903.23 6,904.94 6,903.23 6,904.10 2,752.4K
10:00 6,909.19 6,913.49 6,906.69 6,912.49 4,358.7K
10:01 6,912.94 6,913.71 6,910.64 6,911.56 3,036.6K
10:02 6,910.24 6,912.14 6,908.44 6,911.04 3,201.8K
10:03 6,911.41 6,915.09 6,909.88 6,915.09 4,465.8K
10:04 6,915.48 6,916.32 6,913.98 6,913.98 3,418.8K
10:05 6,915.24 6,918.14 6,913.38 6,917.78 3,903.8K
10:06 6,918.81 6,920.14 6,915.05 6,918.80 3,255.8K
10:07 6,919.17 6,919.46 6,916.71 6,919.25 2,866.4K
10:08 6,918.28 6,919.66 6,915.50 6,915.50 2,686.0K
10:09 6,914.88 6,914.88 6,913.16 6,913.16 2,217.8K
10:10 6,913.41 6,915.67 6,912.17 6,915.54 2,549.5K
10:11 6,917.22 6,921.51 6,917.22 6,921.51 2,895.6K
10:12 6,921.13 6,922.92 6,918.24 6,922.82 2,447.1K
10:13 6,923.71 6,925.74 6,923.42 6,923.42 2,654.6K
10:14 6,922.74 6,925.58 6,922.39 6,925.58 2,931.2K
10:15 6,926.92 6,927.89 6,925.39 6,925.39 3,567.6K
10:16 6,925.06 6,925.96 6,924.83 6,925.11 2,984.9K
10:17 6,925.51 6,925.51 6,920.56 6,923.17 2,680.8K
10:18 6,923.20 6,923.20 6,920.18 6,920.18 2,902.8K
10:19 6,919.10 6,919.10 6,912.84 6,912.84 2,807.2K
10:20 6,913.01 6,916.68 6,910.67 6,916.18 2,949.8K
10:21 6,916.17 6,917.04 6,914.11 6,914.22 2,604.0K
10:22 6,913.83 6,915.38 6,913.42 6,914.48 2,449.3K
10:23 6,915.49 6,916.35 6,914.16 6,916.13 2,391.5K
10:24 6,916.84 6,916.84 6,914.53 6,914.79 2,644.4K
10:25 6,915.99 6,917.27 6,915.88 6,916.92 3,853.8K
10:26 6,915.58 6,919.75 6,915.11 6,919.75 3,186.3K
10:27 6,918.69 6,919.75 6,918.08 6,919.75 3,057.2K
10:28 6,919.67 6,920.72 6,919.12 6,919.52 2,891.1K
10:29 6,920.78 6,921.01 6,918.72 6,919.93 3,749.3K
10:30 6,922.23 6,922.23 6,918.99 6,921.42 4,411.7K
10:31 6,921.04 6,923.87 6,921.04 6,923.44 3,967.7K
10:32 6,923.85 6,924.41 6,922.40 6,922.40 3,652.8K
10:33 6,922.66 6,924.04 6,922.11 6,924.04 3,137.6K
10:34 6,925.20 6,927.36 6,924.38 6,927.33 3,896.2K
10:35 6,927.48 6,927.48 6,923.68 6,924.59 3,753.0K
10:36 6,923.12 6,928.14 6,923.12 6,925.60 3,884.1K
10:37 6,923.02 6,923.02 6,918.53 6,919.27 4,441.4K
10:38 6,920.84 6,920.84 6,917.85 6,920.29 3,972.3K
10:39 6,920.52 6,922.10 6,920.10 6,921.58 3,730.6K
10:40 6,920.94 6,923.26 6,920.94 6,921.70 3,112.0K
10:41 6,921.26 6,921.97 6,919.22 6,921.59 3,203.1K
10:42 6,922.56 6,924.63 6,922.05 6,924.23 3,397.7K
10:43 6,924.00 6,924.25 6,921.80 6,922.03 3,208.3K
10:44 6,921.45 6,921.45 6,917.26 6,917.26 2,817.5K
10:45 6,917.76 6,919.10 6,916.93 6,918.78 3,272.0K
10:46 6,919.41 6,920.80 6,919.41 6,920.81 2,342.9K
10:47 6,921.74 6,924.73 6,921.74 6,922.43 2,740.3K
10:48 6,922.49 6,923.94 6,922.49 6,923.12 2,477.8K
10:49 6,922.41 6,923.10 6,920.50 6,922.99 2,084.6K
10:50 6,922.37 6,922.37 6,914.34 6,914.73 2,773.2K
10:51 6,914.60 6,918.61 6,914.60 6,915.51 2,379.0K
10:52 6,915.18 6,917.49 6,912.15 6,917.49 2,241.7K
10:53 6,917.20 6,919.22 6,916.84 6,919.24 2,214.0K
10:54 6,919.67 6,919.67 6,917.75 6,918.22 2,223.2K
10:55 6,918.42 6,919.65 6,915.21 6,915.19 2,217.4K
10:56 6,914.98 6,915.28 6,912.61 6,912.61 1,893.2K
10:57 6,913.09 6,913.09 6,909.12 6,909.24 1,806.0K
10:58 6,909.38 6,910.81 6,909.04 6,909.75 2,074.9K
10:59 6,909.61 6,911.67 6,906.11 6,911.67 2,305.7K
11:00 6,912.64 6,914.42 6,912.64 6,913.25 2,326.3K
11:01 6,915.02 6,916.55 6,913.91 6,915.90 2,413.0K
11:02 6,916.21 6,916.52 6,912.55 6,913.09 2,409.4K
11:03 6,913.78 6,914.92 6,913.34 6,913.40 2,328.1K
11:04 6,913.59 6,914.39 6,912.12 6,913.78 1,754.2K
11:05 6,914.54 6,916.33 6,913.65 6,915.55 2,907.7K
11:06 6,913.65 6,918.61 6,913.65 6,918.43 2,518.5K
11:07 6,918.79 6,922.51 6,918.79 6,921.86 2,485.9K
11:08 6,921.30 6,921.38 6,919.03 6,919.03 2,252.9K
11:09 6,918.47 6,925.25 6,918.47 6,925.25 2,408.0K
11:10 6,925.54 6,927.25 6,925.54 6,927.18 2,453.6K
11:11 6,927.42 6,927.42 6,923.48 6,923.65 2,326.8K
11:12 6,923.80 6,925.09 6,923.06 6,925.01 2,417.5K
11:13 6,924.70 6,925.61 6,923.56 6,925.49 2,448.6K
11:14 6,925.96 6,926.56 6,924.38 6,926.40 2,302.7K
11:15 6,926.65 6,926.65 6,925.17 6,926.50 2,134.8K
11:16 6,926.01 6,927.84 6,926.01 6,927.84 2,362.0K
11:17 6,927.57 6,927.57 6,925.03 6,926.43 1,568.1K
11:18 6,926.41 6,926.41 6,924.15 6,924.15 3,183.4K
11:19 6,924.81 6,927.35 6,924.81 6,926.07 3,060.3K
11:20 6,925.03 6,925.24 6,920.54 6,923.62 2,480.5K
11:21 6,924.84 6,924.84 6,920.44 6,920.44 1,591.0K
11:22 6,919.80 6,920.28 6,918.51 6,919.11 3,049.4K
11:23 6,920.22 6,920.22 6,917.45 6,919.54 2,741.4K
11:24 6,919.34 6,920.22 6,916.82 6,916.82 2,133.7K
11:25 6,916.06 6,918.78 6,915.28 6,918.78 2,475.3K
11:26 6,919.15 6,921.79 6,919.15 6,920.91 2,702.0K
11:27 6,921.27 6,922.06 6,919.94 6,919.94 2,513.3K
11:28 6,919.96 6,920.41 6,918.87 6,920.12 2,131.1K
11:29 6,920.35 6,921.94 6,919.01 6,921.11 2,012.5K
11:30 6,921.30 6,922.42 6,921.10 6,921.93 1,924.1K
11:31 6,921.66 6,921.66 6,917.06 6,918.75 2,325.6K
11:32 6,918.24 6,919.14 6,917.48 6,919.14 2,130.9K
11:33 6,919.28 6,920.37 6,917.39 6,917.39 2,344.7K
11:34 6,917.26 6,920.57 6,917.26 6,919.92 2,543.9K
11:35 6,919.82 6,922.88 6,919.57 6,922.88 2,325.8K
11:36 6,923.51 6,924.45 6,923.22 6,924.45 2,281.1K
11:37 6,924.30 6,928.58 6,924.30 6,928.58 2,777.5K
11:38 6,928.16 6,931.06 6,928.16 6,931.06 2,647.9K
11:39 6,931.17 6,934.66 6,931.17 6,934.25 2,957.2K
11:40 6,933.99 6,936.04 6,933.66 6,935.04 2,352.9K
11:41 6,935.19 6,936.83 6,934.79 6,935.31 2,613.0K
11:42 6,935.22 6,937.06 6,935.22 6,936.62 3,180.9K
11:43 6,936.81 6,938.26 6,936.81 6,937.63 2,222.2K
11:44 6,937.67 6,937.67 6,934.87 6,935.73 2,436.0K
11:45 6,935.78 6,936.16 6,934.50 6,936.18 2,236.6K
11:46 6,936.13 6,936.25 6,934.93 6,936.15 2,074.6K
11:47 6,936.20 6,938.12 6,936.20 6,937.92 2,241.4K
11:48 6,937.86 6,939.80 6,937.86 6,938.98 2,310.0K
11:49 6,939.22 6,939.46 6,938.30 6,939.52 1,546.7K
11:50 6,939.42 6,940.02 6,938.14 6,940.02 1,985.1K
11:51 6,939.71 6,939.71 6,938.42 6,938.42 1,769.9K
11:52 6,938.44 6,938.80 6,937.29 6,938.58 2,076.3K
11:53 6,938.99 6,939.35 6,934.84 6,936.35 2,157.7K
11:54 6,936.24 6,936.61 6,935.51 6,936.33 1,905.3K
11:55 6,936.34 6,936.48 6,935.59 6,935.59 1,684.3K
11:56 6,935.60 6,935.60 6,932.34 6,934.04 1,954.0K
11:57 6,934.70 6,938.05 6,934.70 6,937.62 2,086.5K
11:58 6,937.41 6,937.41 6,936.21 6,936.21 1,835.0K
11:59 6,936.01 6,936.80 6,934.98 6,936.80 1,786.6K
12:00 6,936.99 6,938.37 6,936.52 6,938.39 2,061.9K
12:01 6,938.58 6,940.76 6,937.89 6,940.76 1,528.1K
12:02 6,940.66 6,942.23 6,940.31 6,942.05 1,872.6K
12:03 6,942.47 6,943.81 6,942.14 6,943.50 1,700.4K
12:04 6,942.64 6,944.61 6,942.64 6,944.53 1,592.0K
12:05 6,944.22 6,944.22 6,939.64 6,940.71 1,754.1K
12:06 6,941.07 6,941.82 6,940.20 6,940.74 1,649.9K
12:07 6,940.94 6,943.45 6,940.94 6,943.49 1,839.9K
12:08 6,943.34 6,943.65 6,942.37 6,943.61 1,940.4K
12:09 6,943.41 6,943.75 6,941.69 6,942.69 1,722.4K
12:10 6,942.71 6,943.78 6,942.61 6,943.78 2,411.4K
12:11 6,943.87 6,944.01 6,941.59 6,942.10 2,318.0K
12:12 6,942.14 6,942.64 6,941.52 6,941.91 1,856.9K
12:13 6,941.64 6,943.12 6,941.53 6,942.78 1,720.4K
12:14 6,943.10 6,943.35 6,942.16 6,942.90 1,941.8K
12:15 6,943.36 6,944.72 6,943.36 6,944.18 2,305.9K
12:16 6,944.62 6,946.56 6,943.95 6,945.78 2,416.3K
12:17 6,945.67 6,945.67 6,943.71 6,943.71 2,166.5K
12:18 6,943.84 6,943.84 6,943.05 6,943.74 2,564.5K
12:19 6,942.97 6,943.09 6,941.73 6,941.68 2,389.6K
12:20 6,942.08 6,943.54 6,941.22 6,941.61 2,954.3K
12:21 6,942.58 6,942.94 6,941.08 6,941.45 2,058.8K
12:22 6,942.10 6,942.71 6,941.28 6,942.71 2,076.0K
12:23 6,942.63 6,945.50 6,942.63 6,944.87 2,802.3K
12:24 6,945.30 6,946.53 6,945.10 6,945.79 2,315.4K
12:25 6,946.07 6,946.07 6,942.43 6,942.88 2,474.8K
12:26 6,942.17 6,942.17 6,940.62 6,940.82 2,756.1K
12:27 6,940.29 6,940.98 6,939.19 6,940.98 3,217.2K
12:28 6,940.79 6,941.13 6,937.38 6,937.51 3,645.9K
12:29 6,936.90 6,936.90 6,935.94 6,936.70 3,596.0K
12:30 6,936.78 6,936.78 6,933.80 6,934.14 2,653.0K
12:31 6,934.34 6,936.08 6,933.33 6,936.08 2,402.7K
12:32 6,936.55 6,938.65 6,936.30 6,938.51 2,104.3K
12:33 6,937.87 6,937.87 6,936.36 6,937.36 1,629.9K
12:34 6,937.26 6,938.59 6,936.30 6,938.40 1,528.2K
12:35 6,938.09 6,938.65 6,937.48 6,938.11 1,773.7K
12:36 6,937.97 6,938.55 6,937.40 6,938.03 1,888.4K
12:37 6,938.58 6,938.58 6,936.53 6,937.00 1,955.1K
12:38 6,936.90 6,937.27 6,936.55 6,936.73 2,264.1K
12:39 6,936.75 6,937.38 6,935.77 6,937.38 2,180.3K
12:40 6,937.08 6,938.28 6,934.46 6,934.46 1,895.1K
12:41 6,933.83 6,934.74 6,933.33 6,933.76 1,757.2K
12:42 6,933.85 6,937.02 6,933.22 6,937.02 1,785.6K
12:43 6,936.70 6,936.95 6,936.13 6,936.63 1,531.3K
12:44 6,936.98 6,937.63 6,936.11 6,936.06 1,743.1K
12:45 6,936.38 6,936.38 6,934.92 6,935.69 1,724.8K
12:46 6,935.95 6,937.47 6,935.71 6,937.47 1,771.7K
12:47 6,937.45 6,937.58 6,935.82 6,936.07 1,921.8K
12:48 6,936.22 6,937.00 6,935.23 6,935.48 1,312.5K
12:49 6,935.33 6,935.47 6,934.60 6,934.60 1,641.7K
12:50 6,935.10 6,937.40 6,935.10 6,937.40 1,500.1K
12:51 6,937.55 6,937.55 6,936.70 6,937.12 1,418.5K
12:52 6,937.03 6,937.03 6,934.87 6,934.87 1,188.7K
12:53 6,934.26 6,934.84 6,933.06 6,933.38 1,809.8K
12:54 6,933.22 6,933.22 6,931.68 6,932.17 1,470.9K
12:55 6,932.69 6,932.78 6,932.01 6,932.14 1,667.8K
12:56 6,931.55 6,932.04 6,930.71 6,931.62 1,991.3K
12:57 6,931.05 6,932.39 6,931.05 6,931.20 2,482.4K
12:58 6,931.13 6,931.13 6,929.10 6,930.13 1,942.0K
12:59 6,930.18 6,930.18 6,929.18 6,929.19 2,102.1K
13:00 6,928.66 6,928.95 6,928.11 6,928.73 3,066.7K
13:01 6,927.50 6,928.66 6,927.50 6,927.75 2,499.3K
13:02 6,927.74 6,927.74 6,925.95 6,926.30 2,649.0K
13:03 6,926.51 6,928.57 6,926.02 6,928.48 2,370.6K
13:04 6,928.72 6,928.90 6,927.99 6,928.46 2,018.8K
13:05 6,928.52 6,929.06 6,927.37 6,927.82 1,596.8K
13:06 6,926.56 6,927.78 6,926.30 6,927.78 1,529.6K
13:07 6,928.48 6,928.65 6,927.45 6,927.94 1,297.7K
13:08 6,928.00 6,928.17 6,926.94 6,926.97 1,294.8K
13:09 6,927.22 6,927.25 6,926.08 6,926.43 1,551.5K
13:10 6,926.45 6,926.45 6,924.95 6,925.19 1,302.4K
13:11 6,925.32 6,925.32 6,923.40 6,923.56 1,340.3K
13:12 6,923.73 6,925.64 6,923.73 6,925.05 1,437.1K
13:13 6,925.26 6,927.55 6,924.76 6,927.47 1,579.2K
13:14 6,927.58 6,927.72 6,924.45 6,924.45 1,517.0K
13:15 6,924.42 6,924.77 6,922.74 6,922.74 1,337.0K
13:16 6,922.11 6,923.37 6,921.23 6,921.31 2,381.7K
13:17 6,921.60 6,921.60 6,920.87 6,920.88 2,028.1K
13:18 6,920.94 6,921.97 6,920.81 6,921.20 2,403.5K
13:19 6,921.29 6,922.81 6,921.23 6,922.33 1,919.6K
13:20 6,922.42 6,923.90 6,922.22 6,923.39 1,939.4K
13:21 6,923.81 6,926.04 6,923.81 6,926.04 2,193.7K
13:22 6,926.60 6,928.44 6,926.60 6,928.44 2,049.4K
13:23 6,928.64 6,928.64 6,928.03 6,928.17 2,004.9K
13:24 6,928.08 6,929.54 6,928.08 6,929.54 1,414.2K
13:25 6,929.10 6,929.46 6,927.80 6,927.75 2,301.9K
13:26 6,927.92 6,928.69 6,927.19 6,927.19 1,712.6K
13:27 6,927.19 6,927.52 6,926.44 6,926.44 1,362.5K
13:28 6,926.72 6,927.12 6,925.74 6,925.73 1,336.3K
13:29 6,925.52 6,925.52 6,922.40 6,922.40 2,067.4K
13:30 6,920.96 6,921.75 6,914.97 6,916.27 2,732.1K
13:31 6,916.42 6,918.16 6,916.13 6,918.16 1,766.4K
13:32 6,918.06 6,918.20 6,914.86 6,915.78 1,608.0K
13:33 6,916.29 6,918.45 6,916.29 6,916.74 1,885.8K
13:34 6,917.42 6,918.57 6,917.22 6,918.20 1,751.7K
13:35 6,918.17 6,918.67 6,916.06 6,916.06 1,651.4K
13:36 6,916.32 6,918.05 6,915.82 6,917.94 1,590.2K
13:37 6,918.03 6,920.15 6,918.03 6,919.75 1,974.6K
13:38 6,920.25 6,923.37 6,920.24 6,923.37 1,534.7K
13:39 6,923.57 6,925.40 6,923.57 6,925.40 1,959.4K
13:40 6,925.25 6,925.90 6,924.90 6,925.20 1,360.0K
13:41 6,925.74 6,926.66 6,925.06 6,926.24 1,639.3K
13:42 6,925.75 6,926.43 6,925.47 6,926.24 1,812.8K
13:43 6,926.30 6,926.58 6,925.51 6,926.42 1,338.6K
13:44 6,926.58 6,926.58 6,925.15 6,925.35 2,391.8K
13:45 6,925.49 6,925.99 6,925.26 6,925.26 1,306.7K
13:46 6,924.61 6,926.19 6,924.61 6,925.94 1,459.7K
13:47 6,925.56 6,926.93 6,925.56 6,926.24 1,719.3K
13:48 6,926.19 6,927.27 6,926.19 6,926.51 2,158.7K
13:49 6,926.63 6,927.25 6,926.24 6,926.26 1,573.1K
13:50 6,926.13 6,926.13 6,924.84 6,925.31 1,527.1K
13:51 6,925.58 6,925.71 6,924.15 6,924.15 1,364.0K
13:52 6,924.33 6,925.26 6,924.23 6,924.23 1,083.1K
13:53 6,923.89 6,923.89 6,923.12 6,923.12 1,260.3K
13:54 6,923.00 6,923.82 6,922.38 6,923.82 1,358.9K
13:55 6,924.07 6,924.17 6,923.51 6,923.51 1,389.8K
13:56 6,923.23 6,923.65 6,920.03 6,920.03 1,902.1K
13:57 6,920.79 6,921.23 6,920.49 6,920.97 1,669.2K
13:58 6,920.99 6,922.80 6,920.61 6,922.80 1,364.7K
13:59 6,922.92 6,923.24 6,921.99 6,922.32 1,502.8K
14:00 6,922.57 6,922.57 6,921.01 6,921.01 1,663.3K
14:01 6,920.85 6,920.85 6,919.54 6,919.83 1,800.3K
14:02 6,920.46 6,921.04 6,919.81 6,919.96 1,722.2K
14:03 6,920.14 6,920.73 6,919.40 6,920.73 1,696.8K
14:04 6,921.71 6,923.60 6,921.71 6,922.95 1,824.9K
14:05 6,922.40 6,922.40 6,920.34 6,920.29 1,794.0K
14:06 6,920.54 6,921.29 6,918.71 6,919.26 1,315.6K
14:07 6,919.37 6,920.25 6,919.34 6,920.25 1,286.1K
14:08 6,920.84 6,921.18 6,919.16 6,919.16 1,663.6K
14:09 6,919.00 6,919.17 6,918.59 6,918.74 1,588.8K
14:10 6,918.62 6,918.86 6,917.57 6,917.73 2,236.6K
14:11 6,917.60 6,917.60 6,915.44 6,915.44 2,627.6K
14:12 6,914.69 6,915.73 6,914.61 6,914.61 2,617.1K
14:13 6,915.07 6,915.07 6,911.80 6,912.61 2,153.0K
14:14 6,912.43 6,912.72 6,910.12 6,910.12 2,570.1K
14:15 6,910.81 6,913.78 6,910.81 6,913.74 1,942.4K
14:16 6,913.82 6,913.96 6,911.54 6,911.54 2,123.4K
14:17 6,911.21 6,915.07 6,911.21 6,914.75 1,772.2K
14:18 6,914.90 6,914.90 6,913.54 6,913.55 1,381.2K
14:19 6,913.83 6,914.41 6,913.73 6,913.77 1,020.0K
14:20 6,913.28 6,913.75 6,912.44 6,913.26 1,379.2K
14:21 6,913.96 6,914.14 6,913.40 6,913.58 1,281.3K
14:22 6,912.22 6,913.31 6,912.22 6,913.06 1,174.2K
14:23 6,912.47 6,913.06 6,911.51 6,912.04 1,361.5K
14:24 6,913.13 6,914.35 6,912.86 6,914.35 1,073.7K
14:25 6,914.39 6,914.45 6,912.49 6,912.49 994.3K
14:26 6,912.46 6,912.46 6,909.94 6,909.94 1,705.6K
14:27 6,909.66 6,912.34 6,909.66 6,912.21 2,030.1K
14:28 6,911.92 6,913.91 6,911.92 6,913.85 1,707.5K
14:29 6,913.70 6,914.61 6,913.08 6,913.08 1,707.1K
14:30 6,913.41 6,915.25 6,913.41 6,915.25 1,786.7K
14:31 6,915.54 6,918.15 6,915.52 6,918.15 1,733.4K
14:32 6,918.13 6,919.03 6,917.65 6,917.65 1,589.6K
14:33 6,917.12 6,917.64 6,916.61 6,916.61 1,521.8K
14:34 6,916.87 6,918.33 6,916.87 6,918.23 1,546.7K
14:35 6,918.27 6,919.87 6,917.98 6,918.07 1,543.3K
14:36 6,918.35 6,918.85 6,918.27 6,918.82 1,717.0K
14:37 6,918.30 6,918.44 6,917.61 6,918.14 1,598.6K
14:38 6,918.31 6,918.31 6,917.42 6,917.98 1,267.8K
14:39 6,917.79 6,917.95 6,915.98 6,916.11 2,693.1K
14:40 6,916.33 6,919.36 6,916.33 6,919.36 1,848.1K
14:41 6,919.37 6,919.84 6,918.15 6,918.15 1,481.4K
14:42 6,917.14 6,918.51 6,917.05 6,918.51 1,684.8K
14:43 6,918.41 6,919.26 6,918.41 6,918.80 1,691.1K
14:44 6,918.82 6,918.82 6,918.39 6,918.62 1,706.4K
14:45 6,918.69 6,918.90 6,917.41 6,917.41 1,367.2K
14:46 6,917.42 6,917.42 6,915.84 6,916.24 1,548.9K
14:47 6,916.01 6,917.67 6,916.01 6,917.67 1,240.1K
14:48 6,917.07 6,917.57 6,916.32 6,917.57 1,249.1K
14:49 6,917.55 6,917.85 6,917.09 6,917.85 1,596.6K
14:50 6,917.32 6,917.91 6,917.07 6,917.26 1,458.4K
14:51 6,917.68 6,918.71 6,917.22 6,918.29 1,448.5K
14:52 6,918.22 6,918.58 6,918.01 6,918.31 1,159.2K
14:53 6,918.30 6,919.83 6,918.30 6,919.83 1,488.2K
14:54 6,919.03 6,920.56 6,919.03 6,920.63 1,429.7K
14:55 6,920.54 6,920.54 6,919.48 6,919.48 1,340.8K
14:56 6,919.07 6,919.78 6,918.92 6,919.60 1,703.0K
14:57 6,919.32 6,922.21 6,919.32 6,921.88 1,737.6K
14:58 6,921.37 6,922.09 6,920.84 6,921.48 1,319.1K
14:59 6,921.62 6,923.06 6,921.51 6,922.84 1,524.7K
15:00 6,921.43 6,921.97 6,920.75 6,921.56 1,649.2K
15:01 6,921.65 6,921.65 6,920.71 6,920.71 1,596.6K
15:02 6,920.79 6,921.80 6,920.10 6,920.10 1,443.0K
15:03 6,919.40 6,920.22 6,919.29 6,919.29 1,169.3K
15:04 6,919.30 6,919.30 6,916.80 6,917.32 1,436.9K
15:05 6,917.41 6,918.04 6,917.27 6,918.02 1,474.4K
15:06 6,918.35 6,920.05 6,918.35 6,920.00 1,462.7K
15:07 6,919.84 6,920.44 6,919.34 6,920.23 1,239.2K
15:08 6,920.37 6,920.37 6,918.54 6,919.08 1,494.7K
15:09 6,918.72 6,919.94 6,918.64 6,919.75 1,290.9K
15:10 6,919.69 6,920.30 6,919.57 6,920.23 1,654.2K
15:11 6,920.58 6,921.52 6,920.50 6,920.82 1,619.3K
15:12 6,921.00 6,922.71 6,921.00 6,922.24 1,630.8K
15:13 6,922.29 6,923.09 6,921.36 6,923.09 1,624.6K
15:14 6,923.31 6,924.78 6,923.31 6,923.63 1,589.5K
15:15 6,924.85 6,926.47 6,924.85 6,925.49 2,684.6K
15:16 6,925.36 6,925.36 6,922.00 6,922.00 1,740.6K
15:17 6,922.22 6,922.97 6,921.75 6,922.15 1,480.3K
15:18 6,922.22 6,923.02 6,922.04 6,923.02 1,369.7K
15:19 6,922.43 6,922.43 6,921.02 6,921.02 1,664.7K
15:20 6,921.22 6,922.01 6,921.04 6,921.28 1,400.3K
15:21 6,921.15 6,923.57 6,921.15 6,923.57 1,483.0K
15:22 6,923.80 6,924.10 6,923.78 6,923.93 1,482.5K
15:23 6,924.36 6,925.41 6,924.21 6,924.36 1,573.8K
15:24 6,924.03 6,925.25 6,923.40 6,925.25 1,493.2K
15:25 6,924.63 6,926.86 6,924.63 6,926.69 1,530.3K
15:26 6,926.89 6,927.15 6,926.31 6,927.15 1,656.7K
15:27 6,927.40 6,927.87 6,927.12 6,927.51 1,466.8K
15:28 6,927.64 6,929.24 6,927.64 6,929.24 1,811.9K
15:29 6,929.39 6,929.90 6,928.62 6,929.06 1,959.8K
15:30 6,928.82 6,928.82 6,926.62 6,926.75 2,559.9K
15:31 6,926.49 6,927.89 6,926.49 6,927.13 2,099.0K
15:32 6,927.04 6,927.59 6,926.64 6,927.59 1,732.4K
15:33 6,927.75 6,928.36 6,927.74 6,928.21 1,807.5K
15:34 6,928.24 6,929.40 6,928.24 6,928.93 2,164.6K
15:35 6,928.58 6,929.17 6,928.08 6,929.05 2,029.3K
15:36 6,928.47 6,928.86 6,928.27 6,928.86 1,911.1K
15:37 6,928.82 6,929.07 6,927.32 6,928.03 2,767.6K
15:38 6,928.17 6,929.32 6,928.17 6,928.36 2,023.4K
15:39 6,928.12 6,928.58 6,927.02 6,928.58 2,477.2K
15:40 6,928.58 6,928.58 6,926.82 6,927.98 2,385.8K
15:41 6,927.62 6,927.92 6,926.54 6,926.54 2,135.6K
15:42 6,926.65 6,927.20 6,926.43 6,926.92 2,395.3K
15:43 6,927.16 6,928.92 6,924.33 6,924.40 3,088.0K
15:44 6,924.65 6,925.67 6,922.96 6,924.85 3,151.3K
15:45 6,924.43 6,926.95 6,924.43 6,926.95 2,467.1K
15:46 6,926.76 6,927.71 6,926.59 6,926.84 2,659.9K
15:47 6,926.84 6,928.67 6,926.55 6,928.08 2,605.1K
15:48 6,927.59 6,927.59 6,924.76 6,926.63 2,910.2K
15:49 6,926.37 6,926.37 6,924.88 6,926.28 2,915.6K
15:50 6,921.53 6,921.53 6,919.89 6,920.74 5,424.2K
15:51 6,920.16 6,921.61 6,919.23 6,919.78 4,246.9K
15:52 6,920.23 6,923.02 6,920.23 6,921.16 4,456.6K
15:53 6,920.40 6,923.12 6,920.34 6,921.81 5,887.6K
15:54 6,922.11 6,923.63 6,917.63 6,917.66 6,491.8K
15:55 6,925.67 6,925.67 6,920.89 6,921.23 7,266.9K
15:56 6,921.25 6,921.46 6,919.56 6,920.49 6,408.6K
15:57 6,921.38 6,923.10 6,920.70 6,923.10 7,856.3K
15:58 6,922.26 6,924.60 6,922.26 6,923.21 9,171.6K
15:59 6,923.09 6,924.57 6,920.67 6,921.60 139,703.2K
16:00 6,923.23 6,923.23 6,923.23 6,923.22 12,213.3K
16:01 6,923.22 6,923.22 6,923.22 6,923.22 1,592.0K
16:02 6,923.22 6,923.22 6,923.22 6,923.22 2,206.4K
16:03 6,923.22 6,923.22 6,923.22 6,923.22 7,572.1K
16:04 6,923.22 6,923.22 6,923.22 6,923.22 153.4K
16:05 6,923.22 6,923.22 6,923.22 6,923.22 901.4K
16:06 6,923.22 6,923.22 6,923.22 6,923.22 760.8K
16:07 6,923.22 6,923.22 6,923.22 6,923.22 23,432.1K
16:08 6,923.22 6,923.22 6,923.22 6,923.22 1,496.4K
16:09 6,923.22 6,923.22 6,923.22 6,923.22 906.9K
16:10 6,923.22 6,923.22 6,923.22 6,923.22 1,347.4K
16:11 6,923.22 6,923.22 6,923.22 6,923.22 245.7K
16:12 6,923.22 6,923.22 6,923.22 6,923.22 794.5K
16:13 6,923.22 6,923.22 6,923.22 6,923.22 210.3K
16:14 6,923.22 6,923.22 6,923.22 6,923.22 108.9K
16:15 6,923.22 6,923.22 6,923.22 6,923.22 204.3K
16:16 6,923.22 6,923.22 6,923.22 6,923.22 129.6K
16:17 6,923.22 6,923.22 6,923.22 6,923.22 119.6K
16:18 6,923.22 6,923.22 6,923.22 6,923.22 153.6K
16:19 6,923.22 6,923.22 6,923.22 6,923.22 393.6K
16:20 6,923.22 6,923.22 6,923.22 6,923.22 806.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし