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 7,040.80 7,054.60 7,040.80 7,053.99 55,448.6K
09:31 7,050.73 7,051.36 7,040.54 7,042.14 8,928.5K
09:32 7,043.03 7,043.15 7,037.49 7,043.15 7,782.7K
09:33 7,044.42 7,053.48 7,043.04 7,052.29 7,291.1K
09:34 7,054.74 7,054.82 7,046.60 7,047.11 6,622.1K
09:35 7,045.73 7,052.66 7,045.73 7,052.66 6,522.5K
09:36 7,052.37 7,057.62 7,052.37 7,054.37 6,794.2K
09:37 7,055.64 7,057.80 7,048.56 7,048.56 5,706.7K
09:38 7,050.81 7,051.97 7,047.56 7,050.55 5,125.9K
09:39 7,052.58 7,052.58 7,044.00 7,044.28 5,801.9K
09:40 7,044.70 7,051.00 7,044.70 7,051.00 5,731.4K
09:41 7,049.27 7,051.63 7,047.44 7,047.44 4,571.0K
09:42 7,049.91 7,051.92 7,048.78 7,049.21 4,569.0K
09:43 7,048.59 7,052.93 7,047.24 7,052.75 5,213.3K
09:44 7,051.55 7,058.10 7,051.55 7,056.70 4,592.7K
09:45 7,056.92 7,058.03 7,050.89 7,050.89 5,204.1K
09:46 7,051.45 7,052.79 7,049.75 7,052.75 4,559.0K
09:47 7,053.55 7,057.41 7,052.34 7,057.35 4,162.3K
09:48 7,057.79 7,057.79 7,054.66 7,056.44 4,017.8K
09:49 7,055.04 7,057.88 7,055.04 7,057.23 5,310.3K
09:50 7,058.26 7,059.78 7,055.96 7,059.73 4,827.7K
09:51 7,058.00 7,059.12 7,056.24 7,059.12 4,217.2K
09:52 7,058.72 7,062.13 7,058.36 7,061.78 3,932.9K
09:53 7,060.99 7,060.99 7,056.38 7,056.38 3,724.5K
09:54 7,056.91 7,063.70 7,056.91 7,063.01 4,074.3K
09:55 7,063.53 7,064.22 7,063.05 7,063.66 3,217.7K
09:56 7,063.78 7,064.28 7,059.91 7,060.79 4,908.9K
09:57 7,060.09 7,060.09 7,055.92 7,055.92 4,135.3K
09:58 7,056.70 7,056.70 7,049.29 7,050.78 4,892.7K
09:59 7,050.78 7,050.78 7,048.83 7,050.21 3,560.4K
10:00 7,050.43 7,050.43 7,040.74 7,041.57 5,440.0K
10:01 7,041.60 7,048.68 7,040.91 7,047.43 5,199.9K
10:02 7,045.96 7,049.47 7,045.96 7,048.56 4,479.9K
10:03 7,049.69 7,053.33 7,049.69 7,051.59 4,686.4K
10:04 7,052.81 7,053.95 7,052.42 7,053.58 3,932.2K
10:05 7,053.47 7,058.91 7,052.90 7,058.91 4,719.3K
10:06 7,059.30 7,059.87 7,058.86 7,058.95 3,296.0K
10:07 7,059.56 7,064.25 7,058.50 7,064.25 4,218.7K
10:08 7,063.25 7,063.91 7,061.91 7,061.91 3,645.2K
10:09 7,061.52 7,061.52 7,058.69 7,060.38 3,783.4K
10:10 7,060.77 7,067.40 7,060.77 7,063.14 3,671.3K
10:11 7,063.20 7,066.40 7,063.20 7,064.72 2,593.9K
10:12 7,064.27 7,066.10 7,063.21 7,064.05 3,385.2K
10:13 7,062.29 7,065.66 7,062.29 7,065.66 3,012.5K
10:14 7,065.99 7,067.84 7,064.99 7,065.13 3,003.2K
10:15 7,065.05 7,065.05 7,058.86 7,058.86 3,616.7K
10:16 7,057.97 7,057.97 7,053.84 7,054.78 3,367.5K
10:17 7,054.29 7,057.02 7,053.25 7,056.19 2,765.1K
10:18 7,056.09 7,061.63 7,056.09 7,061.63 3,405.3K
10:19 7,062.67 7,068.00 7,062.67 7,067.72 3,527.3K
10:20 7,069.47 7,071.24 7,066.30 7,070.78 5,863.0K
10:21 7,070.45 7,071.25 7,067.76 7,068.78 3,106.5K
10:22 7,069.18 7,070.82 7,069.18 7,070.14 3,363.8K
10:23 7,070.94 7,071.21 7,066.11 7,067.18 3,841.3K
10:24 7,066.00 7,067.06 7,064.53 7,064.53 3,117.4K
10:25 7,064.37 7,067.83 7,063.79 7,067.44 2,866.9K
10:26 7,067.53 7,069.06 7,067.27 7,067.62 2,562.0K
10:27 7,067.90 7,069.05 7,067.43 7,068.63 2,435.5K
10:28 7,068.65 7,069.59 7,068.34 7,069.31 2,760.7K
10:29 7,069.07 7,070.89 7,068.78 7,070.05 2,855.5K
10:30 7,070.47 7,071.58 7,066.77 7,066.88 2,931.0K
10:31 7,067.66 7,068.20 7,065.57 7,068.01 2,739.3K
10:32 7,068.95 7,075.06 7,068.35 7,074.82 3,456.1K
10:33 7,074.86 7,076.81 7,074.07 7,075.32 3,298.0K
10:34 7,074.47 7,076.97 7,074.43 7,076.85 2,915.0K
10:35 7,077.18 7,080.18 7,076.19 7,078.70 3,029.4K
10:36 7,078.94 7,079.77 7,078.67 7,078.67 2,765.9K
10:37 7,078.14 7,078.54 7,076.03 7,078.54 2,252.8K
10:38 7,078.93 7,079.12 7,073.32 7,073.32 2,718.4K
10:39 7,073.66 7,074.97 7,071.70 7,074.79 2,621.3K
10:40 7,074.30 7,075.42 7,074.08 7,075.42 2,571.0K
10:41 7,074.13 7,075.32 7,073.99 7,075.33 2,540.1K
10:42 7,075.57 7,076.89 7,075.28 7,075.41 2,565.6K
10:43 7,074.02 7,074.02 7,071.95 7,072.78 2,319.5K
10:44 7,072.88 7,074.99 7,072.17 7,074.10 2,613.4K
10:45 7,074.51 7,077.56 7,074.51 7,077.56 2,738.9K
10:46 7,078.62 7,078.62 7,074.84 7,075.87 2,376.3K
10:47 7,075.80 7,076.50 7,070.38 7,071.53 2,747.0K
10:48 7,072.25 7,073.93 7,070.30 7,073.85 2,692.7K
10:49 7,074.42 7,074.42 7,070.62 7,071.60 2,301.0K
10:50 7,072.88 7,072.88 7,068.90 7,069.64 2,347.5K
10:51 7,070.03 7,070.39 7,068.90 7,069.12 2,393.7K
10:52 7,068.95 7,071.24 7,067.82 7,071.24 2,269.2K
10:53 7,071.22 7,071.27 7,069.49 7,069.61 2,213.7K
10:54 7,069.71 7,070.45 7,067.99 7,068.43 2,357.0K
10:55 7,068.97 7,068.97 7,066.53 7,066.77 2,338.5K
10:56 7,065.21 7,068.51 7,065.21 7,068.29 2,633.6K
10:57 7,068.47 7,073.43 7,068.47 7,073.31 2,469.1K
10:58 7,073.67 7,074.06 7,072.30 7,072.81 3,063.0K
10:59 7,073.45 7,075.06 7,073.43 7,073.53 2,841.0K
11:00 7,074.04 7,076.09 7,074.04 7,074.95 2,577.4K
11:01 7,075.84 7,079.76 7,075.26 7,076.85 2,485.6K
11:02 7,076.96 7,077.71 7,074.86 7,074.86 2,205.6K
11:03 7,074.98 7,075.20 7,073.15 7,074.89 2,252.2K
11:04 7,074.29 7,074.60 7,072.79 7,073.69 2,223.9K
11:05 7,073.67 7,075.30 7,073.18 7,075.30 2,608.5K
11:06 7,074.96 7,076.98 7,074.96 7,075.39 2,428.3K
11:07 7,075.62 7,077.19 7,075.15 7,076.20 2,775.1K
11:08 7,076.53 7,077.26 7,073.76 7,073.76 2,000.2K
11:09 7,073.44 7,074.57 7,072.77 7,074.47 1,921.3K
11:10 7,074.15 7,074.56 7,072.18 7,072.82 2,253.0K
11:11 7,073.07 7,074.46 7,072.07 7,074.46 2,670.8K
11:12 7,074.21 7,077.65 7,074.21 7,076.63 2,668.2K
11:13 7,076.92 7,076.99 7,075.85 7,075.85 2,002.8K
11:14 7,076.06 7,076.23 7,074.38 7,075.21 2,344.7K
11:15 7,074.76 7,074.76 7,071.97 7,071.97 2,087.8K
11:16 7,070.88 7,072.20 7,070.88 7,072.20 2,168.4K
11:17 7,071.90 7,072.36 7,070.78 7,071.94 2,246.1K
11:18 7,072.37 7,072.37 7,070.88 7,072.29 2,065.8K
11:19 7,072.48 7,072.48 7,069.37 7,069.37 2,786.0K
11:20 7,069.62 7,070.89 7,068.42 7,068.42 2,263.7K
11:21 7,068.56 7,072.11 7,068.23 7,071.53 2,139.8K
11:22 7,071.90 7,073.04 7,071.83 7,071.89 2,156.5K
11:23 7,071.96 7,071.96 7,068.57 7,068.68 2,028.5K
11:24 7,068.68 7,071.06 7,067.79 7,067.79 2,327.9K
11:25 7,067.91 7,068.83 7,067.23 7,067.91 2,014.8K
11:26 7,068.97 7,071.25 7,068.57 7,071.25 2,446.1K
11:27 7,071.26 7,071.60 7,070.62 7,070.97 1,940.7K
11:28 7,071.31 7,071.98 7,070.71 7,071.98 2,108.6K
11:29 7,071.92 7,073.09 7,071.92 7,072.10 2,449.0K
11:30 7,072.38 7,072.38 7,069.95 7,070.15 2,737.9K
11:31 7,070.64 7,071.30 7,069.06 7,070.49 3,407.9K
11:32 7,070.58 7,070.58 7,068.91 7,068.91 2,295.9K
11:33 7,067.78 7,068.50 7,067.21 7,067.21 2,081.7K
11:34 7,067.01 7,069.73 7,066.80 7,068.83 2,583.7K
11:35 7,068.09 7,071.03 7,068.09 7,070.26 3,430.2K
11:36 7,070.13 7,070.95 7,069.74 7,069.74 2,375.3K
11:37 7,069.76 7,069.76 7,068.11 7,068.48 2,287.1K
11:38 7,068.53 7,068.73 7,066.78 7,066.75 2,932.8K
11:39 7,067.02 7,067.02 7,064.17 7,065.63 2,482.2K
11:40 7,066.20 7,066.34 7,065.03 7,065.48 2,364.8K
11:41 7,065.18 7,065.32 7,062.93 7,063.95 2,594.0K
11:42 7,064.40 7,065.58 7,063.76 7,065.58 2,047.5K
11:43 7,064.98 7,065.44 7,062.03 7,062.12 2,667.7K
11:44 7,062.04 7,063.17 7,062.04 7,062.89 2,005.3K
11:45 7,062.58 7,064.45 7,062.58 7,063.65 2,059.9K
11:46 7,063.40 7,065.02 7,062.81 7,065.02 2,607.5K
11:47 7,065.09 7,066.79 7,065.09 7,066.79 2,045.7K
11:48 7,066.78 7,066.97 7,065.60 7,066.39 2,116.9K
11:49 7,066.51 7,068.15 7,065.79 7,068.17 1,843.1K
11:50 7,067.77 7,067.77 7,065.82 7,067.24 2,270.6K
11:51 7,067.10 7,067.70 7,066.30 7,067.70 2,210.2K
11:52 7,068.28 7,068.28 7,065.82 7,066.52 1,809.0K
11:53 7,066.56 7,068.18 7,066.25 7,067.45 2,030.6K
11:54 7,067.36 7,069.02 7,066.94 7,068.80 1,539.5K
11:55 7,069.09 7,071.07 7,069.09 7,070.91 2,184.4K
11:56 7,070.46 7,072.34 7,069.89 7,072.34 2,189.2K
11:57 7,072.81 7,074.61 7,072.81 7,074.53 1,784.8K
11:58 7,074.22 7,074.63 7,074.08 7,074.63 3,855.6K
11:59 7,074.40 7,074.64 7,073.24 7,073.93 1,954.5K
12:00 7,073.31 7,075.17 7,073.31 7,075.10 1,457.6K
12:01 7,073.89 7,076.28 7,073.89 7,076.28 2,137.1K
12:02 7,076.56 7,077.66 7,076.56 7,077.02 2,080.6K
12:03 7,076.72 7,076.72 7,073.33 7,075.57 1,962.4K
12:04 7,075.42 7,076.61 7,075.39 7,075.45 2,501.9K
12:05 7,075.71 7,076.59 7,075.26 7,075.51 2,134.7K
12:06 7,075.76 7,076.70 7,075.18 7,075.90 1,821.7K
12:07 7,075.34 7,075.53 7,074.51 7,075.03 2,026.1K
12:08 7,075.88 7,076.71 7,074.95 7,074.95 2,095.7K
12:09 7,075.40 7,075.66 7,075.06 7,075.06 1,803.5K
12:10 7,074.83 7,078.07 7,074.83 7,078.01 1,651.2K
12:11 7,078.21 7,078.29 7,076.43 7,076.54 1,687.4K
12:12 7,076.14 7,077.68 7,076.14 7,077.68 1,977.5K
12:13 7,077.81 7,079.43 7,076.88 7,079.43 1,746.4K
12:14 7,079.88 7,080.19 7,079.35 7,079.41 2,062.1K
12:15 7,079.01 7,080.61 7,079.01 7,079.92 1,618.9K
12:16 7,080.20 7,080.20 7,078.43 7,078.89 2,004.3K
12:17 7,078.99 7,080.58 7,078.59 7,080.58 1,702.0K
12:18 7,079.82 7,080.69 7,079.68 7,080.09 1,886.6K
12:19 7,080.14 7,082.41 7,080.14 7,081.88 1,789.9K
12:20 7,081.41 7,083.16 7,081.41 7,083.16 1,869.8K
12:21 7,082.27 7,082.85 7,071.15 7,073.10 3,916.8K
12:22 7,074.06 7,079.77 7,074.06 7,079.52 2,462.3K
12:23 7,079.75 7,082.39 7,079.75 7,082.33 1,862.8K
12:24 7,082.18 7,083.60 7,081.68 7,083.60 1,792.7K
12:25 7,083.15 7,083.15 7,081.30 7,082.70 1,633.3K
12:26 7,083.14 7,084.75 7,082.66 7,084.80 1,724.7K
12:27 7,084.34 7,085.68 7,084.34 7,085.52 2,070.4K
12:28 7,084.86 7,084.86 7,083.91 7,083.88 1,769.9K
12:29 7,083.61 7,084.01 7,082.95 7,082.95 1,999.5K
12:30 7,083.38 7,083.65 7,079.53 7,079.53 2,193.4K
12:31 7,079.39 7,080.69 7,078.20 7,078.20 1,573.2K
12:32 7,078.30 7,078.30 7,077.45 7,078.02 1,942.7K
12:33 7,078.22 7,078.22 7,076.39 7,076.72 1,711.7K
12:34 7,076.83 7,077.41 7,074.90 7,075.30 1,997.7K
12:35 7,075.17 7,075.61 7,072.66 7,072.66 1,716.4K
12:36 7,072.52 7,073.37 7,072.44 7,073.43 1,723.7K
12:37 7,073.44 7,075.48 7,073.44 7,075.32 1,685.4K
12:38 7,074.95 7,076.22 7,074.77 7,075.15 1,605.8K
12:39 7,075.52 7,075.95 7,074.97 7,075.59 1,391.2K
12:40 7,075.45 7,075.45 7,072.99 7,073.33 1,275.2K
12:41 7,073.22 7,073.22 7,070.16 7,070.16 1,576.9K
12:42 7,069.86 7,075.19 7,069.86 7,075.19 1,689.9K
12:43 7,075.01 7,075.01 7,074.59 7,074.80 1,572.0K
12:44 7,074.94 7,075.59 7,074.17 7,074.73 1,763.0K
12:45 7,075.23 7,075.23 7,073.57 7,075.07 1,353.0K
12:46 7,075.31 7,075.62 7,074.70 7,075.59 1,386.7K
12:47 7,076.19 7,076.25 7,074.69 7,074.69 1,552.3K
12:48 7,075.29 7,075.80 7,073.72 7,073.86 1,442.8K
12:49 7,075.09 7,077.51 7,075.09 7,077.26 1,366.4K
12:50 7,077.04 7,080.12 7,077.04 7,080.12 1,477.6K
12:51 7,080.27 7,081.30 7,079.22 7,079.93 1,332.0K
12:52 7,079.54 7,081.81 7,079.54 7,081.43 1,375.3K
12:53 7,081.64 7,082.05 7,080.94 7,082.05 2,510.8K
12:54 7,081.99 7,081.99 7,080.90 7,081.44 1,384.5K
12:55 7,081.44 7,081.65 7,081.27 7,081.40 1,173.9K
12:56 7,081.08 7,081.62 7,080.74 7,080.74 1,606.3K
12:57 7,081.71 7,083.70 7,081.71 7,082.56 1,704.1K
12:58 7,081.81 7,082.01 7,081.13 7,081.37 1,506.8K
12:59 7,081.84 7,082.34 7,081.72 7,081.95 1,829.7K
13:00 7,081.13 7,081.13 7,079.34 7,079.77 1,325.9K
13:01 7,079.68 7,082.14 7,079.68 7,082.14 1,727.1K
13:02 7,082.41 7,084.00 7,081.78 7,084.00 2,091.4K
13:03 7,084.58 7,086.23 7,084.58 7,085.72 2,271.8K
13:04 7,085.71 7,085.87 7,085.14 7,085.23 1,576.2K
13:05 7,085.41 7,086.85 7,085.41 7,086.71 1,611.5K
13:06 7,086.59 7,087.72 7,086.21 7,086.47 2,130.5K
13:07 7,086.53 7,086.84 7,085.06 7,085.42 1,792.2K
13:08 7,086.65 7,087.38 7,086.06 7,086.89 1,832.1K
13:09 7,086.83 7,087.95 7,086.40 7,086.40 1,824.5K
13:10 7,086.26 7,086.71 7,086.25 7,086.55 2,060.6K
13:11 7,086.52 7,087.92 7,086.26 7,087.09 2,400.4K
13:12 7,087.06 7,087.21 7,085.93 7,086.41 1,541.3K
13:13 7,086.27 7,086.27 7,084.68 7,085.61 1,881.5K
13:14 7,084.75 7,084.98 7,083.68 7,084.26 1,810.6K
13:15 7,084.39 7,084.77 7,083.60 7,084.77 1,666.3K
13:16 7,084.74 7,085.86 7,084.11 7,084.30 1,642.9K
13:17 7,083.69 7,083.69 7,082.12 7,083.16 1,882.1K
13:18 7,083.41 7,084.75 7,082.61 7,084.75 1,710.0K
13:19 7,083.75 7,084.26 7,083.62 7,083.93 1,772.6K
13:20 7,084.29 7,085.19 7,083.66 7,084.80 1,579.0K
13:21 7,084.78 7,085.41 7,084.66 7,084.93 1,522.1K
13:22 7,084.91 7,085.81 7,084.91 7,085.13 2,011.7K
13:23 7,083.83 7,083.83 7,081.97 7,081.97 1,766.8K
13:24 7,082.03 7,083.40 7,082.03 7,082.38 1,512.1K
13:25 7,082.27 7,083.59 7,081.99 7,083.59 1,455.9K
13:26 7,083.35 7,083.35 7,080.16 7,080.16 2,023.1K
13:27 7,079.50 7,079.73 7,077.87 7,078.13 2,085.2K
13:28 7,078.19 7,078.19 7,076.84 7,077.24 1,943.9K
13:29 7,077.46 7,078.11 7,077.45 7,077.45 1,767.9K
13:30 7,077.20 7,077.61 7,073.77 7,074.77 1,778.2K
13:31 7,074.90 7,075.79 7,073.66 7,075.79 1,401.9K
13:32 7,076.60 7,077.47 7,074.34 7,074.34 1,761.5K
13:33 7,072.97 7,074.82 7,071.91 7,074.82 1,830.1K
13:34 7,075.14 7,076.14 7,073.92 7,074.14 1,755.2K
13:35 7,074.44 7,076.00 7,073.89 7,073.89 1,528.0K
13:36 7,073.79 7,073.79 7,068.33 7,071.23 1,905.6K
13:37 7,071.60 7,072.57 7,070.75 7,070.75 1,300.1K
13:38 7,070.70 7,071.78 7,070.18 7,071.48 1,561.3K
13:39 7,071.58 7,074.74 7,071.58 7,074.74 1,997.2K
13:40 7,074.63 7,077.30 7,074.63 7,077.11 1,740.9K
13:41 7,076.78 7,077.23 7,075.93 7,075.93 1,823.2K
13:42 7,076.51 7,076.51 7,073.22 7,074.06 1,485.9K
13:43 7,074.43 7,074.47 7,073.51 7,074.49 1,262.9K
13:44 7,074.50 7,075.64 7,074.35 7,075.14 1,421.8K
13:45 7,075.46 7,077.20 7,075.46 7,076.64 1,298.4K
13:46 7,076.15 7,076.56 7,075.50 7,076.56 1,293.8K
13:47 7,076.51 7,078.10 7,076.51 7,078.10 1,414.7K
13:48 7,078.29 7,078.29 7,077.41 7,077.41 1,374.3K
13:49 7,077.71 7,078.66 7,077.56 7,078.54 1,445.6K
13:50 7,078.50 7,079.57 7,078.23 7,078.95 1,335.6K
13:51 7,078.91 7,080.97 7,078.19 7,080.97 1,698.7K
13:52 7,081.00 7,081.06 7,079.38 7,079.65 1,548.2K
13:53 7,079.66 7,082.54 7,079.66 7,082.09 2,046.4K
13:54 7,082.29 7,085.56 7,082.29 7,085.39 1,810.6K
13:55 7,085.15 7,086.85 7,085.14 7,086.36 1,374.0K
13:56 7,086.21 7,088.62 7,086.21 7,088.55 1,472.8K
13:57 7,088.73 7,089.36 7,088.53 7,089.26 1,620.7K
13:58 7,088.87 7,088.87 7,086.77 7,087.27 1,631.9K
13:59 7,087.68 7,087.68 7,085.88 7,085.91 1,444.6K
14:00 7,078.76 7,086.11 7,078.76 7,084.53 5,312.0K
14:01 7,083.61 7,085.30 7,083.53 7,084.85 4,223.7K
14:02 7,084.53 7,086.16 7,084.53 7,086.16 2,901.2K
14:03 7,086.52 7,087.27 7,085.51 7,086.66 3,230.2K
14:04 7,086.35 7,088.72 7,086.33 7,087.97 2,736.0K
14:05 7,087.66 7,089.19 7,087.13 7,087.68 2,186.3K
14:06 7,087.23 7,088.43 7,087.23 7,088.43 2,286.7K
14:07 7,087.95 7,088.24 7,087.42 7,087.86 1,862.4K
14:08 7,088.23 7,089.34 7,088.23 7,089.34 1,809.3K
14:09 7,088.60 7,090.30 7,088.12 7,088.78 1,944.6K
14:10 7,088.25 7,091.18 7,088.25 7,091.18 4,026.4K
14:11 7,090.87 7,091.53 7,089.63 7,089.67 2,940.3K
14:12 7,089.58 7,089.63 7,087.20 7,087.20 2,103.8K
14:13 7,086.99 7,087.06 7,085.92 7,086.14 2,022.0K
14:14 7,086.27 7,087.80 7,086.27 7,087.80 1,865.9K
14:15 7,088.03 7,089.76 7,087.48 7,089.61 1,770.4K
14:16 7,089.77 7,090.21 7,089.13 7,089.62 1,649.1K
14:17 7,089.67 7,091.54 7,089.67 7,090.95 1,792.3K
14:18 7,091.46 7,092.93 7,090.46 7,092.93 1,728.3K
14:19 7,093.64 7,094.61 7,093.64 7,094.01 2,518.2K
14:20 7,094.27 7,096.17 7,093.05 7,094.57 1,758.4K
14:21 7,094.61 7,096.03 7,093.17 7,093.52 1,858.6K
14:22 7,093.86 7,094.61 7,091.95 7,092.47 1,624.5K
14:23 7,093.30 7,096.43 7,093.30 7,096.43 1,721.3K
14:24 7,096.31 7,097.38 7,095.71 7,097.38 1,725.2K
14:25 7,097.38 7,097.88 7,096.56 7,096.84 1,872.6K
14:26 7,097.28 7,097.54 7,096.29 7,097.47 2,103.9K
14:27 7,097.40 7,098.29 7,095.80 7,096.08 1,714.8K
14:28 7,096.19 7,097.13 7,095.79 7,097.06 2,551.8K
14:29 7,096.96 7,098.31 7,096.81 7,098.00 2,067.0K
14:30 7,098.40 7,098.40 7,096.00 7,097.71 2,204.9K
14:31 7,097.81 7,098.52 7,097.28 7,098.18 1,685.7K
14:32 7,097.68 7,098.32 7,097.57 7,098.32 1,479.8K
14:33 7,098.19 7,098.19 7,097.17 7,097.17 1,430.0K
14:34 7,096.98 7,098.04 7,096.46 7,097.84 1,511.0K
14:35 7,098.49 7,100.11 7,097.41 7,097.46 2,226.2K
14:36 7,097.56 7,098.75 7,097.19 7,098.75 2,031.2K
14:37 7,098.79 7,100.49 7,098.79 7,099.19 2,006.4K
14:38 7,099.38 7,099.83 7,098.20 7,099.36 1,894.0K
14:39 7,099.79 7,100.73 7,099.58 7,100.17 1,724.2K
14:40 7,100.06 7,100.85 7,099.78 7,100.51 1,507.5K
14:41 7,100.41 7,102.16 7,100.41 7,102.02 1,436.6K
14:42 7,101.87 7,102.31 7,097.84 7,097.94 2,007.7K
14:43 7,098.25 7,099.52 7,098.13 7,099.52 1,560.1K
14:44 7,099.37 7,100.44 7,099.37 7,100.41 1,797.2K
14:45 7,100.64 7,100.64 7,099.31 7,099.62 1,858.5K
14:46 7,099.45 7,100.48 7,099.45 7,100.06 1,624.1K
14:47 7,100.16 7,100.85 7,099.84 7,099.84 1,428.7K
14:48 7,100.11 7,100.95 7,099.51 7,100.95 1,735.5K
14:49 7,101.03 7,102.44 7,100.91 7,102.44 1,607.6K
14:50 7,102.81 7,103.61 7,100.60 7,103.62 2,632.7K
14:51 7,103.63 7,104.04 7,102.20 7,103.03 1,776.9K
14:52 7,102.86 7,103.77 7,102.83 7,103.13 1,888.5K
14:53 7,103.06 7,103.06 7,101.25 7,101.30 2,080.4K
14:54 7,100.26 7,101.52 7,099.82 7,099.91 1,630.7K
14:55 7,100.11 7,101.64 7,100.11 7,100.85 1,804.5K
14:56 7,101.15 7,102.33 7,100.84 7,102.33 1,755.6K
14:57 7,102.23 7,102.71 7,102.02 7,102.54 1,686.1K
14:58 7,102.16 7,102.97 7,101.83 7,102.35 2,657.3K
14:59 7,101.92 7,101.92 7,100.96 7,101.57 1,803.4K
15:00 7,101.04 7,101.04 7,099.50 7,100.67 1,893.8K
15:01 7,100.98 7,101.39 7,100.37 7,101.37 1,598.5K
15:02 7,100.83 7,100.83 7,098.86 7,099.36 2,176.8K
15:03 7,100.40 7,101.09 7,100.40 7,100.43 1,828.0K
15:04 7,100.48 7,101.59 7,100.39 7,100.84 1,819.6K
15:05 7,100.75 7,100.75 7,099.73 7,100.05 1,780.7K
15:06 7,100.18 7,102.80 7,100.18 7,102.80 2,074.9K
15:07 7,102.91 7,103.77 7,102.55 7,103.47 1,890.7K
15:08 7,103.50 7,104.13 7,102.85 7,102.85 2,258.7K
15:09 7,103.00 7,103.39 7,102.81 7,102.81 1,883.5K
15:10 7,103.01 7,104.45 7,102.90 7,103.63 1,943.9K
15:11 7,103.72 7,103.72 7,102.52 7,102.94 2,263.6K
15:12 7,102.92 7,104.46 7,102.68 7,104.46 2,183.0K
15:13 7,103.48 7,104.32 7,102.83 7,104.10 1,976.9K
15:14 7,104.29 7,104.87 7,103.75 7,103.94 2,124.7K
15:15 7,104.10 7,104.82 7,103.69 7,103.76 2,326.9K
15:16 7,104.54 7,105.29 7,104.54 7,104.61 1,773.1K
15:17 7,104.85 7,105.75 7,104.26 7,105.18 1,742.9K
15:18 7,105.40 7,106.68 7,104.98 7,106.57 1,990.7K
15:19 7,106.62 7,107.17 7,106.54 7,106.94 2,153.2K
15:20 7,106.21 7,106.21 7,105.15 7,105.92 1,901.8K
15:21 7,105.81 7,106.79 7,105.81 7,106.44 2,087.5K
15:22 7,106.59 7,106.59 7,104.26 7,104.26 2,853.7K
15:23 7,104.36 7,104.98 7,103.49 7,103.62 2,859.3K
15:24 7,104.05 7,104.52 7,103.89 7,104.40 2,362.6K
15:25 7,104.33 7,104.33 7,103.21 7,103.18 2,318.1K
15:26 7,103.07 7,103.84 7,102.85 7,103.47 2,127.3K
15:27 7,103.19 7,103.68 7,102.70 7,103.63 2,230.4K
15:28 7,102.96 7,103.67 7,102.95 7,103.20 2,236.4K
15:29 7,103.16 7,103.16 7,102.41 7,102.54 2,216.1K
15:30 7,101.66 7,103.24 7,101.21 7,103.24 2,692.8K
15:31 7,103.12 7,103.49 7,102.52 7,102.80 2,919.6K
15:32 7,103.25 7,104.47 7,103.25 7,103.92 2,678.7K
15:33 7,103.82 7,105.06 7,103.28 7,104.83 2,679.6K
15:34 7,105.04 7,105.22 7,104.48 7,104.54 3,345.6K
15:35 7,104.73 7,104.78 7,104.05 7,104.05 2,683.3K
15:36 7,104.31 7,105.87 7,104.14 7,105.87 3,168.3K
15:37 7,105.76 7,105.76 7,104.06 7,104.06 3,153.1K
15:38 7,103.87 7,103.97 7,102.26 7,103.79 3,010.7K
15:39 7,104.47 7,106.37 7,104.47 7,106.43 3,048.8K
15:40 7,106.54 7,107.36 7,105.74 7,106.95 2,489.1K
15:41 7,107.23 7,107.93 7,106.89 7,107.59 2,658.9K
15:42 7,107.77 7,107.77 7,105.97 7,106.08 3,078.2K
15:43 7,105.62 7,106.52 7,105.62 7,106.04 2,966.9K
15:44 7,106.18 7,107.28 7,105.73 7,106.85 3,932.6K
15:45 7,106.85 7,106.85 7,106.11 7,106.30 3,156.8K
15:46 7,106.26 7,106.97 7,102.22 7,102.92 4,755.2K
15:47 7,103.25 7,104.37 7,102.46 7,103.47 3,378.3K
15:48 7,103.57 7,104.99 7,103.57 7,104.20 2,963.6K
15:49 7,103.91 7,104.22 7,102.01 7,104.22 3,291.5K
15:50 7,107.64 7,107.64 7,104.20 7,104.73 6,187.0K
15:51 7,104.14 7,105.25 7,101.43 7,102.68 5,854.8K
15:52 7,103.33 7,104.08 7,101.72 7,102.67 4,538.3K
15:53 7,102.56 7,102.56 7,099.67 7,100.74 5,254.5K
15:54 7,101.33 7,104.19 7,100.67 7,103.91 7,067.7K
15:55 7,104.62 7,105.26 7,103.19 7,104.67 9,075.8K
15:56 7,105.12 7,105.67 7,104.09 7,104.59 8,374.2K
15:57 7,104.45 7,107.05 7,104.01 7,107.05 8,871.2K
15:58 7,106.82 7,107.15 7,105.12 7,106.19 10,740.3K
15:59 7,106.20 7,106.26 7,104.49 7,104.99 120,112.1K
16:00 7,105.81 7,105.81 7,105.68 7,105.73 39,178.1K
16:01 7,105.73 7,105.73 7,105.73 7,105.73 1,850.7K
16:02 7,105.73 7,105.73 7,105.73 7,105.73 2,723.5K
16:03 7,105.73 7,105.73 7,105.73 7,105.73 14,643.8K
16:04 7,105.73 7,105.73 7,105.73 7,105.73 2,008.6K
16:05 7,105.73 7,105.73 7,105.73 7,105.73 295.4K
16:06 7,105.73 7,105.73 7,105.73 7,105.73 1,065.3K
16:07 7,105.73 7,105.73 7,105.73 7,105.73 968.6K
16:08 7,105.73 7,105.73 7,105.73 7,105.73 3,118.6K
16:09 7,105.73 7,105.73 7,105.73 7,105.73 356.3K
16:10 7,105.73 7,105.73 7,105.73 7,105.73 774.9K
16:11 7,105.73 7,105.73 7,105.73 7,105.70 247.8K
16:12 7,105.73 7,105.73 7,105.73 7,105.73 564.3K
16:13 7,105.73 7,105.73 7,105.73 7,105.73 309.7K
16:14 7,105.73 7,105.73 7,105.73 7,105.73 348.7K
16:15 7,105.73 7,105.73 7,105.73 7,105.73 783.2K
16:16 7,105.73 7,105.73 7,105.73 7,105.73 955.4K
16:17 7,105.73 7,105.73 7,105.73 7,105.73 304.7K
16:18 7,105.73 7,105.73 7,105.73 7,105.73 187.1K
16:19 7,105.73 7,105.73 7,105.73 7,105.73 145.2K
16:20 7,105.73 7,105.73 7,105.73 7,105.73 79.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし