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 6,906.23 6,907.75 6,899.62 6,899.62 62,401.1K
09:31 6,898.00 6,903.98 6,896.78 6,903.98 6,332.8K
09:32 6,904.87 6,911.64 6,904.87 6,910.72 6,571.9K
09:33 6,912.64 6,912.64 6,905.83 6,912.55 6,686.1K
09:34 6,913.51 6,924.09 6,913.51 6,924.03 6,885.3K
09:35 6,922.98 6,927.21 6,922.98 6,926.61 7,026.7K
09:36 6,925.98 6,930.98 6,924.08 6,928.55 6,877.2K
09:37 6,928.72 6,928.72 6,924.68 6,924.82 6,195.1K
09:38 6,923.63 6,928.79 6,923.63 6,928.56 5,009.3K
09:39 6,929.49 6,932.66 6,929.49 6,931.70 5,039.8K
09:40 6,933.80 6,937.32 6,932.12 6,932.32 6,488.4K
09:41 6,933.19 6,934.23 6,930.64 6,932.27 5,131.2K
09:42 6,931.25 6,932.24 6,928.93 6,929.80 5,262.4K
09:43 6,929.10 6,931.04 6,929.10 6,929.45 4,304.6K
09:44 6,927.53 6,932.27 6,925.96 6,932.27 3,956.4K
09:45 6,933.27 6,940.11 6,933.27 6,939.19 5,633.4K
09:46 6,939.58 6,939.58 6,932.44 6,932.44 6,312.3K
09:47 6,931.83 6,933.21 6,930.95 6,931.74 5,503.6K
09:48 6,930.67 6,937.93 6,930.67 6,934.88 4,708.6K
09:49 6,933.87 6,935.80 6,931.81 6,935.73 4,098.0K
09:50 6,936.66 6,936.66 6,932.04 6,932.58 5,105.2K
09:51 6,931.19 6,935.05 6,929.30 6,934.02 3,862.7K
09:52 6,934.85 6,937.59 6,931.81 6,931.81 4,075.8K
09:53 6,932.23 6,934.85 6,931.87 6,933.68 4,432.4K
09:54 6,933.61 6,935.53 6,932.09 6,932.52 5,542.1K
09:55 6,934.38 6,936.49 6,934.38 6,934.57 4,079.6K
09:56 6,933.83 6,936.70 6,932.62 6,935.84 4,219.1K
09:57 6,935.69 6,936.32 6,931.68 6,931.68 4,712.7K
09:58 6,931.80 6,935.14 6,931.80 6,935.14 3,694.3K
09:59 6,935.43 6,939.78 6,935.43 6,938.87 3,698.8K
10:00 6,938.18 6,940.74 6,937.65 6,939.50 4,544.9K
10:01 6,939.34 6,944.25 6,939.34 6,943.94 4,967.6K
10:02 6,943.87 6,945.71 6,943.34 6,945.71 3,513.7K
10:03 6,945.10 6,945.10 6,937.94 6,939.10 3,670.4K
10:04 6,940.23 6,940.59 6,936.37 6,938.78 3,089.2K
10:05 6,939.88 6,947.10 6,939.88 6,946.07 4,025.4K
10:06 6,948.32 6,949.36 6,947.10 6,947.90 4,410.2K
10:07 6,945.67 6,947.15 6,943.68 6,946.24 3,757.6K
10:08 6,946.19 6,946.19 6,942.10 6,942.10 4,118.7K
10:09 6,942.50 6,943.27 6,936.92 6,937.62 3,571.0K
10:10 6,938.19 6,938.19 6,935.57 6,936.91 4,514.3K
10:11 6,936.58 6,944.35 6,936.58 6,944.35 3,071.8K
10:12 6,944.03 6,944.09 6,941.89 6,942.52 3,143.3K
10:13 6,942.93 6,942.93 6,938.54 6,939.40 3,520.7K
10:14 6,940.64 6,942.16 6,938.91 6,941.53 2,848.7K
10:15 6,941.49 6,942.82 6,940.65 6,942.62 4,722.9K
10:16 6,942.65 6,942.79 6,940.81 6,940.98 3,389.0K
10:17 6,941.44 6,941.92 6,938.88 6,941.92 3,843.9K
10:18 6,941.57 6,942.49 6,939.75 6,941.76 2,664.4K
10:19 6,941.93 6,941.93 6,936.82 6,936.82 2,965.2K
10:20 6,937.39 6,937.58 6,929.71 6,931.25 3,339.9K
10:21 6,934.20 6,934.20 6,929.73 6,931.05 3,071.0K
10:22 6,932.00 6,934.92 6,932.00 6,932.74 2,750.9K
10:23 6,934.12 6,935.79 6,933.07 6,933.35 2,368.7K
10:24 6,932.73 6,933.99 6,931.59 6,932.66 2,745.1K
10:25 6,932.82 6,933.40 6,931.99 6,931.99 2,278.1K
10:26 6,932.80 6,933.34 6,926.08 6,926.08 2,803.8K
10:27 6,925.85 6,928.50 6,923.91 6,928.50 3,640.8K
10:28 6,929.16 6,929.88 6,927.49 6,928.38 2,266.9K
10:29 6,928.26 6,928.26 6,925.77 6,926.79 2,203.9K
10:30 6,925.00 6,928.16 6,925.00 6,928.05 3,574.7K
10:31 6,928.84 6,932.28 6,928.84 6,931.35 3,517.1K
10:32 6,932.47 6,933.92 6,932.22 6,932.66 3,054.8K
10:33 6,932.70 6,935.84 6,932.23 6,934.13 3,584.2K
10:34 6,935.10 6,936.48 6,933.68 6,933.68 3,235.1K
10:35 6,934.47 6,939.65 6,934.47 6,939.65 2,669.0K
10:36 6,940.16 6,940.16 6,935.87 6,935.87 2,895.2K
10:37 6,935.73 6,935.73 6,931.34 6,933.82 2,915.8K
10:38 6,933.60 6,934.37 6,933.30 6,933.48 3,398.3K
10:39 6,934.43 6,935.83 6,934.06 6,934.18 3,893.9K
10:40 6,934.40 6,934.40 6,930.19 6,930.39 4,375.6K
10:41 6,930.93 6,932.26 6,929.16 6,931.77 5,119.4K
10:42 6,931.20 6,932.74 6,930.37 6,932.72 3,155.8K
10:43 6,931.71 6,931.71 6,929.04 6,929.78 3,585.6K
10:44 6,930.09 6,930.09 6,928.10 6,928.19 2,985.6K
10:45 6,928.10 6,929.76 6,925.65 6,925.65 3,665.9K
10:46 6,926.19 6,927.88 6,925.81 6,926.89 3,244.1K
10:47 6,926.99 6,926.99 6,923.96 6,925.74 4,122.4K
10:48 6,925.71 6,928.04 6,924.75 6,925.75 3,516.1K
10:49 6,927.28 6,930.89 6,926.25 6,930.39 2,913.6K
10:50 6,930.08 6,932.46 6,930.04 6,931.59 4,595.3K
10:51 6,931.38 6,931.38 6,925.87 6,925.87 4,998.3K
10:52 6,926.00 6,926.00 6,920.07 6,920.07 4,787.8K
10:53 6,920.38 6,922.08 6,920.38 6,921.60 2,870.3K
10:54 6,922.02 6,923.99 6,919.55 6,923.99 3,283.0K
10:55 6,923.84 6,924.56 6,922.49 6,922.49 2,942.5K
10:56 6,923.37 6,929.26 6,923.15 6,929.26 2,915.8K
10:57 6,929.67 6,931.50 6,929.67 6,930.75 2,845.9K
10:58 6,930.26 6,933.38 6,930.26 6,933.38 4,036.9K
10:59 6,933.28 6,937.91 6,933.28 6,937.91 3,828.7K
11:00 6,937.20 6,939.06 6,936.64 6,938.88 4,663.5K
11:01 6,938.78 6,943.16 6,938.48 6,942.05 4,423.3K
11:02 6,941.82 6,943.06 6,939.40 6,940.45 3,299.7K
11:03 6,940.57 6,940.57 6,939.17 6,940.21 2,255.8K
11:04 6,940.18 6,943.98 6,940.18 6,943.04 2,448.3K
11:05 6,943.14 6,946.08 6,941.90 6,946.08 2,644.9K
11:06 6,946.74 6,947.75 6,945.92 6,947.19 2,602.4K
11:07 6,947.58 6,948.76 6,947.58 6,948.29 2,089.7K
11:08 6,947.76 6,947.94 6,946.29 6,947.45 2,329.1K
11:09 6,947.53 6,948.77 6,946.63 6,946.77 2,600.5K
11:10 6,947.83 6,948.38 6,947.05 6,947.05 2,519.9K
11:11 6,946.89 6,949.46 6,946.28 6,949.46 2,312.3K
11:12 6,949.39 6,949.39 6,945.64 6,946.48 2,154.2K
11:13 6,946.06 6,946.06 6,944.52 6,944.52 2,168.0K
11:14 6,943.84 6,944.65 6,943.55 6,944.65 1,843.7K
11:15 6,944.59 6,944.59 6,941.36 6,942.15 2,332.7K
11:16 6,942.05 6,943.17 6,941.94 6,943.11 2,381.1K
11:17 6,943.67 6,946.57 6,943.67 6,946.57 2,095.8K
11:18 6,947.68 6,947.87 6,946.23 6,947.23 2,067.7K
11:19 6,947.37 6,947.37 6,945.76 6,945.94 2,049.4K
11:20 6,946.61 6,947.79 6,946.53 6,947.25 2,021.8K
11:21 6,947.57 6,949.59 6,947.57 6,948.55 2,012.0K
11:22 6,948.56 6,948.56 6,945.46 6,945.97 2,108.4K
11:23 6,946.19 6,948.00 6,946.19 6,947.31 2,388.3K
11:24 6,947.12 6,949.49 6,947.12 6,949.52 1,760.1K
11:25 6,949.44 6,949.77 6,946.04 6,948.27 2,079.2K
11:26 6,947.72 6,952.08 6,947.72 6,952.08 2,488.1K
11:27 6,952.11 6,952.53 6,951.71 6,951.71 1,937.8K
11:28 6,951.99 6,953.92 6,949.68 6,950.94 4,594.7K
11:29 6,950.41 6,954.56 6,950.41 6,953.92 2,317.7K
11:30 6,954.82 6,957.57 6,954.82 6,957.57 2,584.5K
11:31 6,958.16 6,958.16 6,954.98 6,955.30 2,272.1K
11:32 6,954.61 6,954.83 6,951.45 6,951.45 2,503.4K
11:33 6,950.22 6,951.59 6,947.94 6,947.94 2,171.5K
11:34 6,947.26 6,949.68 6,946.73 6,949.68 2,421.2K
11:35 6,948.53 6,949.01 6,943.96 6,944.63 2,753.2K
11:36 6,945.16 6,945.16 6,942.79 6,943.91 1,769.5K
11:37 6,943.69 6,943.69 6,940.15 6,940.39 2,114.6K
11:38 6,940.39 6,941.49 6,940.39 6,940.75 2,276.2K
11:39 6,940.12 6,940.75 6,938.96 6,938.96 2,143.3K
11:40 6,938.57 6,940.81 6,938.12 6,938.12 1,961.3K
11:41 6,938.12 6,938.87 6,937.04 6,937.22 1,452.4K
11:42 6,937.87 6,938.43 6,935.81 6,937.82 2,042.3K
11:43 6,938.11 6,939.77 6,936.28 6,936.53 1,992.3K
11:44 6,936.43 6,936.55 6,934.54 6,934.98 1,480.5K
11:45 6,934.79 6,938.17 6,934.79 6,937.90 1,934.8K
11:46 6,938.17 6,939.31 6,936.27 6,936.27 1,954.6K
11:47 6,935.72 6,936.98 6,934.79 6,936.98 2,005.4K
11:48 6,938.35 6,938.89 6,937.67 6,938.89 2,024.8K
11:49 6,938.99 6,941.82 6,938.99 6,941.53 1,869.6K
11:50 6,941.54 6,942.48 6,940.97 6,942.48 1,755.3K
11:51 6,942.33 6,944.98 6,942.07 6,944.49 1,470.2K
11:52 6,944.40 6,944.74 6,943.63 6,943.93 1,616.2K
11:53 6,943.52 6,946.75 6,943.52 6,946.50 1,583.2K
11:54 6,945.77 6,946.63 6,944.84 6,945.75 1,306.0K
11:55 6,945.90 6,945.90 6,944.52 6,944.66 1,542.3K
11:56 6,943.57 6,943.81 6,942.74 6,943.22 1,315.8K
11:57 6,943.52 6,944.70 6,943.52 6,943.66 1,401.3K
11:58 6,943.69 6,943.96 6,940.94 6,940.94 1,272.5K
11:59 6,941.18 6,941.68 6,938.18 6,938.68 1,341.5K
12:00 6,938.68 6,941.59 6,938.29 6,941.56 1,648.7K
12:01 6,941.63 6,942.82 6,941.63 6,942.83 1,363.7K
12:02 6,942.86 6,943.62 6,940.88 6,941.13 1,313.3K
12:03 6,941.08 6,942.48 6,940.64 6,942.05 1,852.1K
12:04 6,941.71 6,942.56 6,941.24 6,942.21 1,153.7K
12:05 6,941.84 6,942.56 6,940.06 6,940.40 1,959.7K
12:06 6,939.85 6,939.85 6,939.01 6,939.58 1,668.4K
12:07 6,939.82 6,940.49 6,938.98 6,939.56 1,462.4K
12:08 6,939.32 6,940.05 6,937.53 6,938.41 1,461.4K
12:09 6,938.52 6,939.03 6,936.26 6,936.26 2,342.8K
12:10 6,936.51 6,938.29 6,936.51 6,937.40 2,018.7K
12:11 6,937.19 6,937.19 6,935.19 6,935.30 3,011.3K
12:12 6,935.33 6,937.69 6,935.33 6,937.20 1,319.8K
12:13 6,937.69 6,938.05 6,936.35 6,936.35 1,566.7K
12:14 6,936.50 6,936.70 6,935.79 6,936.56 1,415.8K
12:15 6,936.93 6,938.38 6,936.93 6,938.38 1,199.5K
12:16 6,939.14 6,939.14 6,937.56 6,938.94 1,500.1K
12:17 6,938.29 6,940.06 6,938.29 6,939.28 1,607.4K
12:18 6,939.29 6,941.10 6,939.29 6,941.10 1,331.5K
12:19 6,941.21 6,942.74 6,941.00 6,942.45 1,688.8K
12:20 6,941.74 6,941.90 6,940.69 6,940.73 1,201.4K
12:21 6,940.53 6,940.68 6,938.42 6,938.42 1,188.6K
12:22 6,938.67 6,941.32 6,938.67 6,941.32 1,248.6K
12:23 6,941.47 6,941.62 6,939.92 6,939.92 1,189.9K
12:24 6,939.58 6,939.70 6,937.59 6,937.59 1,185.1K
12:25 6,937.88 6,938.48 6,936.79 6,936.79 1,200.0K
12:26 6,937.33 6,939.22 6,937.23 6,938.92 1,252.0K
12:27 6,938.83 6,939.28 6,937.69 6,937.69 1,324.1K
12:28 6,937.73 6,938.04 6,936.07 6,936.20 2,662.8K
12:29 6,936.17 6,936.71 6,935.92 6,936.33 3,169.9K
12:30 6,936.19 6,936.67 6,935.63 6,936.38 2,162.9K
12:31 6,936.45 6,937.22 6,934.99 6,935.50 1,367.8K
12:32 6,934.28 6,936.28 6,933.57 6,935.55 1,379.6K
12:33 6,935.48 6,935.93 6,934.29 6,935.93 1,080.3K
12:34 6,935.95 6,937.09 6,934.93 6,934.93 1,113.5K
12:35 6,934.88 6,934.88 6,931.83 6,932.47 2,337.1K
12:36 6,932.66 6,933.13 6,931.11 6,932.47 1,410.5K
12:37 6,932.26 6,932.60 6,930.55 6,931.38 941.5K
12:38 6,931.46 6,932.20 6,931.20 6,932.20 1,259.8K
12:39 6,932.25 6,934.12 6,932.25 6,934.06 1,193.5K
12:40 6,934.42 6,936.50 6,934.42 6,935.61 1,228.4K
12:41 6,935.60 6,936.66 6,935.60 6,936.20 1,006.4K
12:42 6,936.15 6,938.49 6,936.15 6,938.49 1,228.7K
12:43 6,937.56 6,937.56 6,936.82 6,936.82 1,157.6K
12:44 6,936.58 6,937.51 6,936.58 6,937.16 1,126.2K
12:45 6,937.69 6,939.37 6,937.59 6,939.44 1,112.8K
12:46 6,939.41 6,941.07 6,939.24 6,941.13 1,600.8K
12:47 6,941.34 6,942.55 6,941.34 6,941.95 1,426.6K
12:48 6,942.39 6,944.31 6,942.39 6,944.33 1,590.1K
12:49 6,943.90 6,945.62 6,943.90 6,945.25 1,304.1K
12:50 6,945.17 6,945.17 6,942.85 6,943.18 1,487.9K
12:51 6,943.15 6,943.15 6,942.14 6,942.42 1,267.7K
12:52 6,942.50 6,944.22 6,942.50 6,944.08 1,293.8K
12:53 6,944.15 6,945.06 6,943.93 6,945.13 1,142.2K
12:54 6,945.08 6,946.35 6,945.08 6,946.03 1,220.4K
12:55 6,946.33 6,946.76 6,945.91 6,946.76 1,075.9K
12:56 6,946.33 6,946.33 6,944.59 6,945.17 1,036.5K
12:57 6,945.43 6,947.27 6,945.43 6,947.24 1,172.6K
12:58 6,947.36 6,948.05 6,947.01 6,947.85 1,081.4K
12:59 6,947.70 6,947.76 6,947.48 6,947.60 1,310.8K
13:00 6,947.04 6,947.04 6,945.47 6,946.30 2,199.2K
13:01 6,946.32 6,947.60 6,945.79 6,945.99 1,354.7K
13:02 6,945.86 6,945.99 6,944.92 6,944.92 1,268.4K
13:03 6,944.99 6,947.26 6,944.99 6,946.93 3,905.7K
13:04 6,947.19 6,947.19 6,945.74 6,946.58 2,077.6K
13:05 6,946.80 6,947.06 6,945.96 6,946.97 2,551.6K
13:06 6,947.38 6,947.89 6,947.32 6,947.32 1,403.3K
13:07 6,947.61 6,948.07 6,947.53 6,947.50 1,566.9K
13:08 6,947.53 6,947.61 6,947.20 6,947.54 1,576.0K
13:09 6,947.50 6,948.20 6,947.24 6,948.16 1,375.8K
13:10 6,947.99 6,948.90 6,946.23 6,946.23 2,035.1K
13:11 6,946.19 6,947.20 6,945.14 6,945.28 1,994.2K
13:12 6,945.35 6,946.09 6,945.10 6,945.64 1,289.7K
13:13 6,945.34 6,945.75 6,945.34 6,945.75 1,103.0K
13:14 6,945.51 6,945.89 6,945.10 6,945.89 1,308.5K
13:15 6,946.03 6,946.81 6,946.03 6,946.72 1,362.5K
13:16 6,946.61 6,946.61 6,944.85 6,944.85 1,443.3K
13:17 6,944.57 6,945.06 6,944.08 6,945.06 1,279.9K
13:18 6,945.68 6,946.37 6,945.28 6,946.37 1,525.3K
13:19 6,945.63 6,946.74 6,945.26 6,946.02 1,564.0K
13:20 6,945.95 6,947.85 6,945.77 6,947.56 1,853.9K
13:21 6,947.50 6,948.90 6,947.50 6,948.49 1,360.4K
13:22 6,948.57 6,948.95 6,948.36 6,948.49 1,500.5K
13:23 6,948.60 6,948.77 6,948.23 6,948.36 1,169.7K
13:24 6,948.05 6,949.83 6,948.05 6,949.52 1,281.9K
13:25 6,949.61 6,950.34 6,949.61 6,950.25 1,444.7K
13:26 6,949.96 6,950.31 6,949.53 6,949.53 1,052.4K
13:27 6,949.55 6,950.44 6,948.91 6,948.91 1,251.2K
13:28 6,948.15 6,948.15 6,946.15 6,946.57 1,534.5K
13:29 6,946.37 6,946.59 6,944.04 6,944.13 1,920.3K
13:30 6,943.31 6,945.12 6,942.86 6,944.82 1,645.7K
13:31 6,944.86 6,946.92 6,944.86 6,946.70 1,374.6K
13:32 6,946.81 6,946.81 6,945.20 6,945.20 1,361.5K
13:33 6,945.43 6,947.40 6,945.43 6,947.40 1,023.5K
13:34 6,948.02 6,950.25 6,948.02 6,949.93 2,119.7K
13:35 6,949.84 6,951.41 6,949.81 6,950.83 3,145.8K
13:36 6,950.36 6,951.52 6,950.05 6,951.47 1,852.6K
13:37 6,950.89 6,951.15 6,950.13 6,950.44 1,548.1K
13:38 6,950.83 6,950.83 6,947.31 6,947.31 1,357.3K
13:39 6,947.50 6,947.64 6,945.93 6,945.93 1,380.7K
13:40 6,945.89 6,946.24 6,944.93 6,946.24 1,474.0K
13:41 6,946.30 6,946.30 6,944.89 6,945.02 1,496.7K
13:42 6,944.66 6,944.94 6,943.99 6,944.44 1,221.2K
13:43 6,944.32 6,944.36 6,943.84 6,944.43 1,860.6K
13:44 6,943.48 6,943.72 6,943.13 6,943.39 1,264.9K
13:45 6,943.27 6,943.27 6,941.81 6,942.43 1,769.4K
13:46 6,942.56 6,943.39 6,941.91 6,942.04 1,374.6K
13:47 6,942.18 6,943.44 6,942.18 6,943.44 1,154.3K
13:48 6,943.04 6,943.74 6,942.78 6,943.74 1,229.1K
13:49 6,944.00 6,945.49 6,943.92 6,945.43 1,173.5K
13:50 6,945.40 6,947.46 6,945.40 6,947.54 1,375.6K
13:51 6,947.72 6,947.72 6,947.17 6,947.66 1,161.4K
13:52 6,947.41 6,949.86 6,947.18 6,949.58 1,583.3K
13:53 6,949.53 6,950.22 6,948.99 6,950.22 1,169.9K
13:54 6,949.96 6,950.56 6,949.23 6,950.56 1,257.6K
13:55 6,950.75 6,951.62 6,949.87 6,949.87 1,200.2K
13:56 6,949.41 6,950.36 6,949.26 6,950.34 1,207.8K
13:57 6,949.57 6,949.57 6,947.78 6,948.33 1,223.4K
13:58 6,947.65 6,948.31 6,947.40 6,947.40 1,140.7K
13:59 6,947.55 6,948.60 6,947.55 6,948.24 1,507.2K
14:00 6,947.98 6,948.06 6,947.05 6,947.05 1,423.2K
14:01 6,947.22 6,947.43 6,946.80 6,947.43 1,339.5K
14:02 6,946.83 6,947.10 6,946.61 6,946.84 1,419.7K
14:03 6,946.40 6,947.61 6,946.40 6,946.94 1,330.1K
14:04 6,947.20 6,948.04 6,945.90 6,946.41 1,269.4K
14:05 6,946.43 6,947.00 6,946.05 6,946.58 1,312.9K
14:06 6,946.59 6,948.03 6,946.59 6,947.37 1,454.8K
14:07 6,947.02 6,947.47 6,946.56 6,946.59 1,360.9K
14:08 6,946.74 6,947.39 6,946.74 6,947.36 1,585.2K
14:09 6,947.61 6,950.03 6,947.61 6,950.03 1,499.6K
14:10 6,949.69 6,949.91 6,948.49 6,948.70 1,641.1K
14:11 6,948.81 6,950.41 6,948.81 6,949.98 1,628.4K
14:12 6,949.75 6,950.29 6,949.75 6,949.83 1,352.8K
14:13 6,949.33 6,950.03 6,949.33 6,949.54 1,428.1K
14:14 6,949.46 6,949.68 6,948.24 6,948.58 1,237.7K
14:15 6,948.38 6,949.31 6,947.82 6,948.84 1,503.6K
14:16 6,948.85 6,948.85 6,946.60 6,947.02 1,292.6K
14:17 6,946.81 6,948.44 6,946.81 6,948.44 1,359.9K
14:18 6,948.25 6,950.26 6,948.25 6,950.31 1,550.2K
14:19 6,950.25 6,951.49 6,950.25 6,951.49 1,407.0K
14:20 6,951.39 6,951.68 6,951.05 6,951.37 1,059.9K
14:21 6,951.42 6,951.48 6,949.86 6,950.11 1,356.6K
14:22 6,950.07 6,950.79 6,949.93 6,950.79 1,103.6K
14:23 6,950.43 6,950.91 6,949.93 6,950.55 1,119.4K
14:24 6,950.80 6,950.99 6,944.41 6,945.94 1,700.7K
14:25 6,945.71 6,949.48 6,945.71 6,948.57 1,050.7K
14:26 6,949.34 6,950.19 6,948.11 6,948.71 1,455.6K
14:27 6,948.87 6,949.47 6,947.52 6,947.76 1,201.8K
14:28 6,947.86 6,949.74 6,947.56 6,949.25 1,284.9K
14:29 6,949.11 6,950.30 6,948.76 6,949.92 1,054.4K
14:30 6,950.19 6,951.24 6,949.81 6,951.24 1,427.0K
14:31 6,950.91 6,952.36 6,950.83 6,952.25 1,916.4K
14:32 6,952.14 6,953.55 6,952.14 6,953.50 1,376.1K
14:33 6,954.00 6,954.57 6,953.30 6,954.57 1,401.2K
14:34 6,954.12 6,954.27 6,953.53 6,953.90 1,112.9K
14:35 6,953.71 6,954.33 6,952.03 6,952.67 1,165.8K
14:36 6,952.70 6,953.28 6,952.26 6,953.09 1,109.3K
14:37 6,953.03 6,953.95 6,952.15 6,953.75 1,555.6K
14:38 6,953.86 6,954.88 6,953.86 6,954.88 1,182.3K
14:39 6,954.65 6,955.14 6,954.35 6,954.46 1,171.8K
14:40 6,954.23 6,954.39 6,953.91 6,954.32 1,629.4K
14:41 6,954.21 6,955.38 6,953.82 6,955.26 1,399.9K
14:42 6,955.34 6,955.57 6,952.93 6,952.93 1,449.3K
14:43 6,952.78 6,954.23 6,952.78 6,954.22 1,128.4K
14:44 6,954.12 6,954.28 6,953.26 6,953.56 1,120.0K
14:45 6,953.40 6,954.04 6,953.18 6,953.68 1,087.0K
14:46 6,953.71 6,953.90 6,952.08 6,952.09 1,313.7K
14:47 6,952.81 6,955.84 6,952.81 6,955.84 1,420.0K
14:48 6,955.64 6,956.29 6,955.52 6,955.52 1,246.1K
14:49 6,955.45 6,956.54 6,955.45 6,956.08 1,448.9K
14:50 6,956.37 6,956.94 6,955.43 6,956.74 1,235.6K
14:51 6,956.91 6,958.93 6,956.47 6,958.93 1,850.4K
14:52 6,959.26 6,959.41 6,958.78 6,958.98 1,393.0K
14:53 6,958.91 6,959.44 6,958.91 6,959.14 1,525.7K
14:54 6,958.07 6,960.06 6,958.03 6,960.06 1,245.5K
14:55 6,959.80 6,961.30 6,959.80 6,960.74 1,478.9K
14:56 6,961.01 6,961.38 6,960.56 6,961.42 1,210.0K
14:57 6,961.40 6,961.99 6,960.46 6,961.99 1,401.7K
14:58 6,962.21 6,962.45 6,961.59 6,961.59 1,576.1K
14:59 6,961.22 6,961.49 6,960.61 6,961.04 1,389.2K
15:00 6,960.83 6,962.03 6,960.30 6,961.42 1,668.2K
15:01 6,961.20 6,961.90 6,961.20 6,961.59 1,507.8K
15:02 6,961.60 6,962.00 6,961.00 6,961.00 2,528.9K
15:03 6,960.90 6,960.90 6,959.72 6,959.72 1,393.2K
15:04 6,958.90 6,959.49 6,958.55 6,958.81 1,813.6K
15:05 6,958.85 6,959.28 6,958.85 6,959.06 1,899.6K
15:06 6,958.43 6,959.68 6,957.74 6,959.68 1,487.8K
15:07 6,959.41 6,961.08 6,959.41 6,960.90 1,506.4K
15:08 6,960.85 6,962.17 6,960.85 6,962.12 1,277.2K
15:09 6,962.14 6,962.23 6,961.74 6,961.74 1,856.9K
15:10 6,961.89 6,962.45 6,961.37 6,961.41 1,739.0K
15:11 6,961.43 6,962.06 6,960.79 6,960.83 1,836.8K
15:12 6,960.97 6,961.30 6,959.76 6,959.76 1,464.1K
15:13 6,959.53 6,960.08 6,959.53 6,960.08 1,269.1K
15:14 6,960.13 6,961.14 6,960.13 6,960.24 1,778.0K
15:15 6,959.81 6,960.03 6,958.58 6,960.03 1,782.4K
15:16 6,959.96 6,960.73 6,959.96 6,960.46 1,639.7K
15:17 6,960.49 6,960.49 6,958.76 6,958.76 1,878.3K
15:18 6,958.70 6,959.74 6,958.34 6,959.34 1,958.3K
15:19 6,958.95 6,959.44 6,958.70 6,959.20 1,564.9K
15:20 6,959.37 6,961.18 6,959.37 6,961.06 1,732.1K
15:21 6,961.18 6,961.72 6,961.07 6,961.34 1,643.3K
15:22 6,961.25 6,962.27 6,961.15 6,961.75 2,548.4K
15:23 6,962.24 6,963.29 6,962.24 6,963.12 1,659.7K
15:24 6,963.06 6,964.62 6,963.02 6,964.62 2,087.7K
15:25 6,964.72 6,965.20 6,964.18 6,964.38 2,321.5K
15:26 6,964.52 6,964.60 6,963.13 6,963.98 2,096.8K
15:27 6,963.84 6,964.33 6,963.42 6,963.76 1,859.9K
15:28 6,964.11 6,964.24 6,963.38 6,963.88 2,127.1K
15:29 6,964.78 6,965.05 6,963.85 6,963.95 2,212.0K
15:30 6,963.71 6,966.40 6,963.71 6,965.93 2,201.5K
15:31 6,965.97 6,966.19 6,965.06 6,965.06 2,652.0K
15:32 6,965.48 6,965.73 6,964.53 6,965.12 2,530.1K
15:33 6,964.73 6,967.33 6,964.73 6,966.52 2,345.7K
15:34 6,966.36 6,966.74 6,964.23 6,964.91 2,034.1K
15:35 6,965.17 6,966.23 6,965.17 6,966.00 1,858.1K
15:36 6,965.64 6,965.91 6,964.31 6,964.34 1,991.9K
15:37 6,964.84 6,964.84 6,963.36 6,963.61 2,115.2K
15:38 6,963.42 6,963.73 6,962.39 6,962.39 1,842.1K
15:39 6,962.55 6,962.65 6,961.82 6,961.95 2,099.9K
15:40 6,961.84 6,963.40 6,961.84 6,963.36 2,192.5K
15:41 6,963.50 6,963.67 6,962.36 6,962.36 2,270.3K
15:42 6,962.89 6,963.16 6,962.20 6,962.21 2,268.2K
15:43 6,961.72 6,962.14 6,960.73 6,961.84 2,133.1K
15:44 6,961.90 6,963.41 6,961.43 6,963.41 2,135.7K
15:45 6,963.69 6,964.49 6,962.96 6,964.36 2,255.9K
15:46 6,964.13 6,964.75 6,962.47 6,964.75 2,832.0K
15:47 6,965.10 6,965.54 6,964.26 6,964.32 2,844.0K
15:48 6,964.53 6,965.78 6,964.43 6,965.78 3,772.5K
15:49 6,965.72 6,966.67 6,965.12 6,966.20 2,794.1K
15:50 6,968.10 6,969.69 6,967.73 6,968.97 4,650.1K
15:51 6,968.79 6,969.70 6,968.46 6,969.47 3,930.8K
15:52 6,969.11 6,969.97 6,968.21 6,968.57 4,271.3K
15:53 6,968.60 6,968.85 6,967.44 6,967.82 5,045.0K
15:54 6,968.63 6,969.99 6,967.72 6,969.94 5,408.4K
15:55 6,970.61 6,973.30 6,970.47 6,973.25 7,381.5K
15:56 6,973.03 6,975.55 6,973.03 6,975.55 7,232.1K
15:57 6,975.87 6,976.27 6,973.78 6,976.27 7,643.7K
15:58 6,975.83 6,975.99 6,974.88 6,975.51 9,128.9K
15:59 6,975.93 6,977.79 6,974.43 6,974.43 103,083.1K
16:00 6,976.03 6,976.03 6,976.03 6,975.95 36,285.9K
16:01 6,975.95 6,975.95 6,975.95 6,975.95 1,779.5K
16:02 6,975.95 6,975.95 6,975.95 6,975.95 5,878.7K
16:03 6,975.95 6,975.95 6,975.95 6,975.95 4,621.2K
16:04 6,975.95 6,975.95 6,975.95 6,975.95 545.3K
16:05 6,975.95 6,975.95 6,975.95 6,975.95 1,210.9K
16:06 6,975.95 6,975.95 6,975.95 6,975.95 755.6K
16:07 6,975.95 6,975.95 6,975.95 6,975.95 2,810.8K
16:08 6,975.95 6,975.95 6,975.95 6,975.95 1,411.5K
16:09 6,975.95 6,975.95 6,975.95 6,975.95 568.6K
16:10 6,975.95 6,975.95 6,975.95 6,975.95 1,722.1K
16:11 6,975.95 6,975.95 6,975.95 6,975.95 3,532.6K
16:12 6,975.95 6,975.95 6,975.95 6,975.95 281.6K
16:13 6,975.95 6,975.95 6,975.95 6,975.95 449.3K
16:14 6,975.95 6,975.95 6,975.95 6,975.95 256.7K
16:15 6,975.95 6,975.95 6,975.95 6,975.95 171.7K
16:16 6,975.95 6,975.95 6,975.95 6,975.95 272.1K
16:17 6,975.95 6,975.95 6,975.95 6,975.95 313.1K
16:18 6,975.95 6,975.95 6,975.95 6,975.95 329.7K
16:19 6,975.95 6,975.95 6,975.95 6,975.95 1,506.1K
16:20 6,975.95 6,975.95 6,975.95 6,975.95 152.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし