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 7,114.34 7,114.34 7,106.53 7,107.98 45,732.3K
09:31 7,106.15 7,111.83 7,104.19 7,110.23 8,494.4K
09:32 7,114.46 7,114.46 7,103.52 7,110.04 6,505.2K
09:33 7,109.19 7,109.32 7,104.59 7,106.21 5,641.8K
09:34 7,103.39 7,109.84 7,102.20 7,108.47 5,933.8K
09:35 7,110.37 7,115.17 7,109.46 7,115.17 7,216.9K
09:36 7,114.53 7,115.04 7,109.02 7,113.37 5,271.7K
09:37 7,110.99 7,111.16 7,106.58 7,106.58 5,000.3K
09:38 7,104.35 7,107.20 7,103.18 7,103.69 4,574.4K
09:39 7,104.40 7,104.40 7,099.23 7,099.23 4,493.5K
09:40 7,100.30 7,100.30 7,095.30 7,095.77 5,208.1K
09:41 7,096.07 7,096.48 7,092.84 7,092.84 4,248.2K
09:42 7,092.62 7,093.73 7,091.70 7,091.93 4,000.9K
09:43 7,091.87 7,100.51 7,091.87 7,100.51 3,972.5K
09:44 7,100.75 7,102.20 7,100.59 7,101.44 4,427.4K
09:45 7,101.84 7,101.93 7,098.77 7,099.68 4,565.7K
09:46 7,100.19 7,102.03 7,097.84 7,099.59 3,797.7K
09:47 7,098.41 7,098.72 7,097.16 7,097.20 3,350.6K
09:48 7,097.27 7,097.39 7,091.87 7,093.46 3,517.2K
09:49 7,093.24 7,095.70 7,092.32 7,092.32 4,193.2K
09:50 7,090.13 7,090.13 7,085.73 7,086.74 4,555.1K
09:51 7,088.20 7,089.48 7,087.54 7,088.40 3,792.8K
09:52 7,089.66 7,090.55 7,086.69 7,088.36 3,890.9K
09:53 7,087.31 7,089.25 7,086.77 7,087.28 3,791.7K
09:54 7,088.55 7,088.55 7,084.02 7,084.39 3,662.3K
09:55 7,084.66 7,085.91 7,081.48 7,083.37 3,640.8K
09:56 7,081.84 7,083.56 7,081.42 7,082.10 3,874.9K
09:57 7,082.01 7,082.15 7,080.00 7,082.08 3,790.1K
09:58 7,081.25 7,081.36 7,078.36 7,079.66 4,361.3K
09:59 7,080.80 7,085.24 7,080.80 7,083.95 4,547.9K
10:00 7,084.70 7,088.27 7,084.70 7,086.52 6,027.2K
10:01 7,087.79 7,089.36 7,085.07 7,089.27 4,647.3K
10:02 7,090.98 7,091.90 7,089.78 7,090.36 3,881.4K
10:03 7,089.84 7,094.20 7,089.73 7,093.49 3,783.6K
10:04 7,092.30 7,093.47 7,087.49 7,087.68 3,534.3K
10:05 7,087.61 7,087.61 7,082.52 7,082.80 4,397.2K
10:06 7,083.94 7,083.94 7,079.54 7,080.85 4,116.7K
10:07 7,080.42 7,085.36 7,080.42 7,085.41 3,329.5K
10:08 7,087.42 7,090.56 7,087.42 7,090.56 3,356.2K
10:09 7,091.30 7,093.02 7,091.30 7,093.02 4,445.8K
10:10 7,091.98 7,093.61 7,088.83 7,089.53 3,639.7K
10:11 7,089.27 7,090.01 7,085.81 7,086.20 3,625.9K
10:12 7,086.36 7,091.07 7,086.36 7,089.87 3,858.8K
10:13 7,089.92 7,090.22 7,088.20 7,089.04 2,837.4K
10:14 7,089.96 7,089.96 7,088.61 7,088.66 3,189.6K
10:15 7,088.62 7,090.97 7,087.51 7,090.61 3,161.3K
10:16 7,091.12 7,092.06 7,090.81 7,091.06 3,167.4K
10:17 7,090.98 7,092.88 7,090.98 7,092.88 5,553.2K
10:18 7,093.07 7,096.30 7,093.07 7,096.30 3,714.1K
10:19 7,096.15 7,096.62 7,092.66 7,093.09 3,200.6K
10:20 7,092.93 7,093.64 7,091.56 7,091.73 4,024.4K
10:21 7,090.55 7,090.62 7,087.09 7,087.15 3,630.5K
10:22 7,087.13 7,087.15 7,082.34 7,082.58 4,824.9K
10:23 7,083.61 7,084.26 7,080.20 7,081.07 5,102.7K
10:24 7,080.98 7,082.25 7,080.50 7,082.07 3,838.5K
10:25 7,082.87 7,084.34 7,082.36 7,084.29 3,615.0K
10:26 7,083.95 7,084.15 7,082.42 7,083.23 3,098.4K
10:27 7,082.80 7,085.46 7,082.80 7,083.83 3,079.5K
10:28 7,083.69 7,086.38 7,083.56 7,086.10 2,713.6K
10:29 7,086.63 7,087.92 7,086.17 7,086.63 2,482.5K
10:30 7,087.65 7,088.88 7,085.63 7,086.91 3,630.4K
10:31 7,086.77 7,087.59 7,085.14 7,086.75 2,801.5K
10:32 7,086.45 7,088.00 7,086.45 7,087.45 2,979.6K
10:33 7,088.08 7,089.43 7,088.08 7,088.83 2,822.0K
10:34 7,088.27 7,088.27 7,085.59 7,086.23 2,884.8K
10:35 7,086.11 7,086.47 7,085.02 7,085.02 3,027.0K
10:36 7,086.09 7,087.59 7,085.20 7,085.22 2,433.7K
10:37 7,087.58 7,090.45 7,087.21 7,090.45 2,631.3K
10:38 7,090.94 7,090.94 7,088.12 7,088.12 2,671.5K
10:39 7,087.12 7,087.97 7,083.73 7,084.93 2,809.4K
10:40 7,084.99 7,088.04 7,084.99 7,088.04 2,296.7K
10:41 7,088.21 7,088.43 7,084.91 7,085.06 2,276.2K
10:42 7,084.65 7,086.88 7,083.96 7,086.56 1,821.2K
10:43 7,087.55 7,088.24 7,085.82 7,087.55 2,195.8K
10:44 7,087.53 7,090.31 7,087.53 7,089.41 2,635.5K
10:45 7,090.38 7,092.33 7,090.34 7,090.64 2,197.2K
10:46 7,090.98 7,091.29 7,086.91 7,086.91 2,270.6K
10:47 7,086.58 7,087.62 7,085.89 7,086.36 2,211.0K
10:48 7,085.40 7,085.86 7,081.94 7,082.65 2,735.8K
10:49 7,082.58 7,083.05 7,078.45 7,078.45 2,713.1K
10:50 7,079.35 7,079.35 7,075.00 7,077.32 3,009.6K
10:51 7,077.30 7,077.30 7,074.20 7,074.20 2,167.9K
10:52 7,075.13 7,077.15 7,074.69 7,076.29 2,073.6K
10:53 7,076.60 7,079.09 7,076.60 7,078.80 2,161.6K
10:54 7,080.14 7,085.03 7,080.14 7,085.03 3,091.9K
10:55 7,085.05 7,085.88 7,084.38 7,085.69 2,068.6K
10:56 7,085.28 7,087.77 7,085.28 7,085.94 2,411.3K
10:57 7,085.48 7,086.53 7,084.94 7,084.94 2,076.1K
10:58 7,085.02 7,085.02 7,083.92 7,084.16 2,161.1K
10:59 7,084.65 7,085.97 7,084.06 7,084.37 2,192.7K
11:00 7,084.18 7,084.45 7,082.52 7,084.22 1,834.4K
11:01 7,085.08 7,088.81 7,085.08 7,088.53 2,455.5K
11:02 7,088.41 7,089.90 7,087.67 7,089.90 2,169.6K
11:03 7,089.79 7,089.79 7,086.40 7,087.36 1,846.1K
11:04 7,088.36 7,088.36 7,085.76 7,086.58 2,099.2K
11:05 7,086.29 7,087.54 7,085.24 7,086.04 1,957.7K
11:06 7,086.23 7,087.14 7,085.19 7,085.50 2,296.8K
11:07 7,086.22 7,086.22 7,085.15 7,085.62 1,831.8K
11:08 7,085.32 7,088.43 7,085.32 7,088.25 2,004.9K
11:09 7,088.42 7,089.52 7,086.45 7,087.35 2,235.2K
11:10 7,087.49 7,087.90 7,086.40 7,086.96 1,550.8K
11:11 7,087.72 7,087.76 7,087.47 7,087.47 1,626.9K
11:12 7,089.09 7,091.43 7,088.89 7,090.96 2,453.0K
11:13 7,089.95 7,089.95 7,087.44 7,088.73 1,893.9K
11:14 7,089.16 7,089.42 7,088.10 7,088.59 2,369.4K
11:15 7,088.10 7,089.02 7,087.20 7,089.02 1,830.7K
11:16 7,089.17 7,090.32 7,087.43 7,090.32 1,863.6K
11:17 7,090.44 7,092.87 7,090.44 7,092.87 1,656.3K
11:18 7,092.63 7,097.08 7,092.63 7,097.08 3,070.2K
11:19 7,096.69 7,099.65 7,096.69 7,098.92 2,055.3K
11:20 7,098.69 7,100.23 7,098.38 7,099.57 1,705.0K
11:21 7,098.93 7,101.39 7,098.58 7,100.87 2,145.3K
11:22 7,100.67 7,101.57 7,100.67 7,100.67 17,418.3K
11:23 7,101.76 7,102.82 7,101.23 7,101.59 2,094.5K
11:24 7,102.35 7,102.61 7,099.69 7,099.68 2,158.1K
11:25 7,099.66 7,099.66 7,097.23 7,097.23 2,177.1K
11:26 7,097.16 7,097.28 7,094.27 7,095.22 2,062.3K
11:27 7,095.00 7,096.06 7,095.00 7,096.06 1,717.9K
11:28 7,096.18 7,096.44 7,094.95 7,095.96 1,688.7K
11:29 7,096.86 7,097.60 7,095.04 7,095.31 1,739.5K
11:30 7,095.37 7,097.72 7,095.37 7,097.72 3,367.7K
11:31 7,097.50 7,097.59 7,095.25 7,096.79 2,171.5K
11:32 7,097.06 7,099.29 7,095.87 7,098.35 2,076.1K
11:33 7,099.19 7,100.84 7,099.19 7,100.80 1,686.9K
11:34 7,100.71 7,100.71 7,097.01 7,097.65 1,858.7K
11:35 7,097.93 7,098.16 7,096.62 7,097.42 2,042.7K
11:36 7,097.90 7,099.78 7,097.90 7,098.84 1,832.2K
11:37 7,097.93 7,098.00 7,096.71 7,096.69 2,292.6K
11:38 7,096.45 7,097.10 7,095.72 7,096.35 2,126.1K
11:39 7,096.32 7,096.97 7,094.62 7,094.96 1,961.1K
11:40 7,093.99 7,095.57 7,093.99 7,095.43 2,003.9K
11:41 7,096.09 7,096.90 7,094.95 7,095.16 1,812.0K
11:42 7,094.91 7,097.83 7,094.91 7,097.47 1,739.5K
11:43 7,097.20 7,097.24 7,096.09 7,096.38 1,651.1K
11:44 7,096.89 7,099.76 7,096.89 7,098.65 16,216.8K
11:45 7,098.81 7,101.68 7,098.77 7,101.36 2,638.6K
11:46 7,100.73 7,102.00 7,099.65 7,100.12 2,894.2K
11:47 7,100.70 7,102.26 7,100.70 7,102.26 1,437.0K
11:48 7,102.30 7,102.30 7,099.25 7,099.35 1,661.7K
11:49 7,099.57 7,099.69 7,098.95 7,099.32 1,692.3K
11:50 7,100.06 7,102.87 7,100.06 7,102.87 1,622.8K
11:51 7,102.40 7,102.40 7,101.20 7,102.14 1,482.5K
11:52 7,101.41 7,101.45 7,099.85 7,101.03 1,680.2K
11:53 7,100.78 7,101.51 7,099.83 7,100.34 1,300.2K
11:54 7,100.64 7,100.99 7,099.39 7,099.78 1,897.4K
11:55 7,099.35 7,099.36 7,098.48 7,099.22 2,205.4K
11:56 7,099.33 7,100.22 7,098.80 7,098.80 1,572.3K
11:57 7,098.64 7,100.21 7,098.64 7,099.98 1,700.9K
11:58 7,100.22 7,100.96 7,100.04 7,100.96 1,610.7K
11:59 7,100.87 7,102.88 7,100.87 7,102.76 2,117.2K
12:00 7,102.93 7,102.93 7,100.29 7,100.48 2,081.7K
12:01 7,101.54 7,101.54 7,099.43 7,100.21 2,136.9K
12:02 7,100.98 7,101.89 7,099.48 7,099.73 1,827.6K
12:03 7,100.13 7,101.53 7,100.13 7,101.53 1,729.2K
12:04 7,102.05 7,102.39 7,100.73 7,101.03 1,888.9K
12:05 7,101.12 7,103.32 7,101.12 7,103.02 1,998.1K
12:06 7,102.88 7,102.88 7,101.45 7,101.64 1,671.1K
12:07 7,101.93 7,102.87 7,101.42 7,102.24 1,480.6K
12:08 7,102.22 7,104.00 7,101.78 7,103.85 1,538.8K
12:09 7,104.19 7,107.02 7,103.94 7,107.02 1,829.7K
12:10 7,107.21 7,108.20 7,106.15 7,106.15 1,916.7K
12:11 7,106.45 7,109.04 7,106.45 7,109.04 1,788.9K
12:12 7,109.48 7,112.52 7,109.48 7,112.52 1,703.5K
12:13 7,112.48 7,113.82 7,111.55 7,113.82 1,982.6K
12:14 7,113.89 7,115.03 7,113.30 7,115.03 1,673.2K
12:15 7,115.13 7,116.66 7,113.86 7,114.08 1,548.0K
12:16 7,113.79 7,113.99 7,112.57 7,113.56 1,599.3K
12:17 7,113.27 7,113.27 7,110.82 7,112.56 1,759.8K
12:18 7,111.97 7,115.12 7,111.97 7,115.12 1,581.1K
12:19 7,114.94 7,116.16 7,114.94 7,116.16 1,535.7K
12:20 7,115.71 7,115.85 7,113.80 7,114.26 1,648.6K
12:21 7,113.69 7,115.50 7,113.69 7,114.73 1,355.8K
12:22 7,113.95 7,113.95 7,112.08 7,112.08 1,502.2K
12:23 7,112.09 7,112.09 7,111.43 7,111.64 1,705.2K
12:24 7,111.80 7,112.55 7,109.83 7,110.08 1,805.3K
12:25 7,110.28 7,111.08 7,110.15 7,110.86 1,356.4K
12:26 7,110.56 7,112.21 7,110.56 7,112.21 1,547.6K
12:27 7,111.99 7,114.09 7,111.99 7,114.09 1,864.6K
12:28 7,113.35 7,114.19 7,113.35 7,113.79 2,271.0K
12:29 7,113.25 7,113.25 7,110.50 7,110.73 1,457.2K
12:30 7,110.51 7,110.89 7,109.31 7,110.62 1,563.4K
12:31 7,110.78 7,110.78 7,108.29 7,108.69 1,701.3K
12:32 7,108.66 7,109.20 7,107.92 7,108.32 1,380.1K
12:33 7,108.26 7,108.96 7,107.72 7,108.80 1,478.4K
12:34 7,108.24 7,108.72 7,107.12 7,108.70 1,438.9K
12:35 7,109.17 7,109.17 7,108.27 7,108.37 1,274.9K
12:36 7,108.25 7,109.68 7,107.99 7,108.66 1,139.2K
12:37 7,108.46 7,108.78 7,106.99 7,108.78 1,621.7K
12:38 7,108.73 7,110.16 7,108.73 7,109.10 1,667.1K
12:39 7,108.98 7,110.19 7,108.79 7,109.71 1,181.0K
12:40 7,109.63 7,110.08 7,109.28 7,109.71 1,132.9K
12:41 7,109.70 7,110.18 7,108.29 7,108.29 1,401.8K
12:42 7,108.07 7,108.07 7,106.67 7,107.13 1,302.3K
12:43 7,107.16 7,107.16 7,106.59 7,106.71 1,251.6K
12:44 7,105.57 7,105.67 7,104.57 7,104.89 1,511.2K
12:45 7,104.82 7,106.30 7,104.71 7,106.30 1,519.5K
12:46 7,106.46 7,107.79 7,106.27 7,107.38 1,267.7K
12:47 7,108.09 7,108.28 7,107.24 7,107.24 1,837.9K
12:48 7,107.51 7,109.07 7,107.36 7,108.84 1,618.5K
12:49 7,109.14 7,109.14 7,107.76 7,107.76 1,368.0K
12:50 7,107.76 7,108.36 7,107.33 7,107.83 1,225.4K
12:51 7,108.03 7,108.84 7,107.72 7,107.70 2,144.7K
12:52 7,107.54 7,108.06 7,106.82 7,107.41 2,066.9K
12:53 7,107.10 7,108.61 7,106.83 7,107.74 1,394.5K
12:54 7,107.31 7,107.31 7,106.08 7,107.30 1,905.8K
12:55 7,106.58 7,106.82 7,106.21 7,106.45 1,583.6K
12:56 7,105.83 7,106.40 7,105.83 7,106.25 1,902.8K
12:57 7,105.74 7,105.74 7,104.22 7,104.86 1,437.9K
12:58 7,105.02 7,106.57 7,104.83 7,104.84 1,356.0K
12:59 7,105.09 7,106.37 7,105.09 7,106.08 1,897.1K
13:00 7,105.54 7,106.17 7,105.27 7,105.60 1,045.1K
13:01 7,104.88 7,105.56 7,104.47 7,105.56 1,452.4K
13:02 7,105.58 7,105.58 7,101.36 7,101.38 1,420.7K
13:03 7,101.32 7,102.57 7,100.62 7,102.56 1,638.5K
13:04 7,101.29 7,101.37 7,099.53 7,099.53 1,398.7K
13:05 7,099.97 7,099.97 7,098.56 7,099.15 1,451.3K
13:06 7,098.90 7,100.75 7,098.90 7,100.41 2,762.7K
13:07 7,099.82 7,102.87 7,099.82 7,100.73 1,472.8K
13:08 7,100.57 7,102.38 7,100.57 7,102.05 1,346.2K
13:09 7,102.45 7,103.26 7,102.45 7,102.92 1,349.4K
13:10 7,103.50 7,103.58 7,102.01 7,102.55 1,176.4K
13:11 7,102.52 7,102.67 7,101.21 7,101.24 1,277.4K
13:12 7,101.05 7,101.49 7,100.57 7,101.30 1,406.7K
13:13 7,101.79 7,101.95 7,101.27 7,101.74 1,810.4K
13:14 7,101.77 7,101.86 7,100.86 7,101.29 1,266.1K
13:15 7,101.09 7,102.58 7,101.09 7,101.93 1,247.8K
13:16 7,102.14 7,102.14 7,099.47 7,099.47 2,602.6K
13:17 7,099.19 7,099.19 7,096.74 7,096.97 1,488.2K
13:18 7,096.84 7,096.84 7,094.23 7,094.23 1,942.1K
13:19 7,094.03 7,095.11 7,092.97 7,092.97 1,704.5K
13:20 7,093.14 7,095.23 7,093.14 7,093.50 1,469.8K
13:21 7,093.53 7,094.05 7,090.33 7,090.33 1,625.6K
13:22 7,090.53 7,091.28 7,088.21 7,088.21 1,467.7K
13:23 7,086.51 7,086.64 7,081.67 7,081.65 2,950.0K
13:24 7,080.42 7,081.38 7,078.99 7,081.38 2,055.3K
13:25 7,081.15 7,081.58 7,078.89 7,079.06 2,174.4K
13:26 7,081.76 7,085.56 7,081.76 7,084.27 2,274.6K
13:27 7,083.96 7,084.48 7,083.48 7,083.52 1,554.0K
13:28 7,082.44 7,084.62 7,082.23 7,082.34 1,413.8K
13:29 7,082.62 7,084.52 7,081.53 7,084.24 1,370.6K
13:30 7,083.94 7,084.12 7,081.57 7,081.57 1,960.0K
13:31 7,081.43 7,082.83 7,081.43 7,082.64 1,572.5K
13:32 7,082.11 7,084.27 7,080.23 7,084.13 1,736.1K
13:33 7,083.41 7,088.01 7,083.41 7,087.82 1,448.9K
13:34 7,088.16 7,091.78 7,088.16 7,090.89 1,667.1K
13:35 7,090.85 7,091.35 7,090.16 7,090.16 1,629.0K
13:36 7,090.15 7,090.45 7,088.09 7,088.28 2,243.5K
13:37 7,088.57 7,089.32 7,087.96 7,088.47 1,264.9K
13:38 7,088.68 7,090.82 7,088.68 7,090.46 1,466.4K
13:39 7,090.03 7,090.34 7,089.37 7,090.34 1,354.4K
13:40 7,090.46 7,090.80 7,089.66 7,090.80 1,283.9K
13:41 7,090.48 7,092.48 7,089.79 7,092.48 1,372.5K
13:42 7,092.98 7,093.20 7,089.19 7,089.19 1,601.8K
13:43 7,089.15 7,091.90 7,088.59 7,091.65 1,329.4K
13:44 7,091.11 7,091.11 7,090.07 7,090.93 961.7K
13:45 7,090.23 7,090.23 7,089.07 7,090.01 1,646.6K
13:46 7,089.68 7,089.95 7,087.46 7,087.46 1,288.5K
13:47 7,087.65 7,089.45 7,087.65 7,088.56 1,167.2K
13:48 7,088.94 7,090.55 7,088.94 7,090.06 1,187.9K
13:49 7,089.59 7,089.59 7,087.47 7,087.47 1,653.1K
13:50 7,087.80 7,087.96 7,084.63 7,084.63 1,669.1K
13:51 7,084.69 7,084.69 7,082.24 7,082.24 1,755.4K
13:52 7,082.27 7,083.40 7,081.73 7,082.58 1,717.0K
13:53 7,082.28 7,082.52 7,080.69 7,080.85 1,896.1K
13:54 7,080.42 7,081.51 7,080.42 7,081.52 1,917.7K
13:55 7,081.25 7,081.36 7,077.55 7,078.03 2,268.2K
13:56 7,077.57 7,080.36 7,077.36 7,080.03 1,952.1K
13:57 7,080.69 7,081.17 7,080.15 7,080.92 1,590.8K
13:58 7,080.77 7,081.73 7,080.31 7,081.02 1,808.6K
13:59 7,081.17 7,082.33 7,080.68 7,081.73 1,370.3K
14:00 7,080.99 7,082.74 7,080.78 7,082.39 1,521.0K
14:01 7,083.11 7,083.29 7,079.87 7,080.03 1,667.7K
14:02 7,081.07 7,081.07 7,075.94 7,075.94 1,748.8K
14:03 7,076.33 7,077.77 7,074.39 7,074.39 2,290.8K
14:04 7,074.34 7,077.85 7,074.34 7,077.75 1,587.7K
14:05 7,077.66 7,080.04 7,077.66 7,079.23 1,300.6K
14:06 7,079.31 7,079.31 7,076.07 7,076.81 1,626.1K
14:07 7,076.67 7,082.13 7,076.67 7,081.49 1,799.2K
14:08 7,083.56 7,085.05 7,083.08 7,085.05 1,730.3K
14:09 7,085.75 7,086.55 7,085.07 7,086.43 2,053.2K
14:10 7,086.52 7,087.17 7,086.15 7,087.17 1,585.4K
14:11 7,087.37 7,087.54 7,087.01 7,087.09 1,561.8K
14:12 7,086.66 7,086.95 7,085.97 7,086.40 1,597.4K
14:13 7,086.45 7,087.69 7,086.40 7,087.63 1,264.3K
14:14 7,087.62 7,088.72 7,087.62 7,088.21 1,507.9K
14:15 7,087.93 7,088.69 7,087.56 7,088.47 1,256.2K
14:16 7,088.36 7,089.86 7,088.36 7,089.85 1,267.2K
14:17 7,089.92 7,089.92 7,088.02 7,088.93 1,684.4K
14:18 7,088.76 7,089.78 7,088.69 7,089.48 1,577.8K
14:19 7,089.43 7,089.43 7,088.21 7,088.28 1,243.9K
14:20 7,088.92 7,090.80 7,088.29 7,090.48 1,576.7K
14:21 7,090.15 7,092.24 7,089.99 7,092.24 1,901.1K
14:22 7,091.86 7,092.28 7,090.75 7,091.36 1,501.8K
14:23 7,091.46 7,092.05 7,090.14 7,090.14 1,450.4K
14:24 7,089.74 7,091.63 7,089.74 7,091.09 2,149.2K
14:25 7,090.86 7,090.86 7,089.03 7,089.07 1,526.3K
14:26 7,088.99 7,089.39 7,087.93 7,089.17 1,784.7K
14:27 7,088.59 7,088.59 7,088.03 7,088.03 1,308.8K
14:28 7,088.08 7,088.25 7,086.51 7,086.91 1,330.1K
14:29 7,086.79 7,087.45 7,084.16 7,084.16 1,665.8K
14:30 7,083.96 7,085.09 7,083.77 7,085.00 1,605.5K
14:31 7,085.05 7,087.77 7,085.05 7,086.82 1,893.8K
14:32 7,086.74 7,087.37 7,085.23 7,085.23 1,147.2K
14:33 7,084.77 7,086.09 7,084.59 7,086.09 2,273.2K
14:34 7,086.38 7,086.38 7,084.89 7,085.85 1,511.0K
14:35 7,086.00 7,087.28 7,085.75 7,086.44 1,771.9K
14:36 7,086.54 7,088.05 7,086.54 7,088.05 1,531.7K
14:37 7,088.49 7,088.49 7,085.56 7,085.56 1,474.0K
14:38 7,085.67 7,086.16 7,085.67 7,086.16 1,713.5K
14:39 7,086.26 7,087.24 7,086.26 7,086.66 1,469.0K
14:40 7,086.45 7,086.45 7,085.52 7,086.45 1,248.9K
14:41 7,086.33 7,087.04 7,085.59 7,085.59 1,113.5K
14:42 7,086.09 7,086.09 7,082.86 7,083.14 1,560.7K
14:43 7,083.63 7,085.00 7,083.47 7,084.62 1,186.8K
14:44 7,084.50 7,085.19 7,084.50 7,084.86 1,339.5K
14:45 7,084.51 7,085.45 7,084.44 7,084.63 1,403.1K
14:46 7,085.62 7,085.62 7,082.54 7,082.54 1,423.7K
14:47 7,082.41 7,082.50 7,081.19 7,081.49 1,603.5K
14:48 7,080.85 7,083.12 7,080.85 7,082.26 1,799.8K
14:49 7,082.00 7,082.90 7,081.37 7,082.75 1,425.7K
14:50 7,082.65 7,084.32 7,082.65 7,084.32 1,432.0K
14:51 7,084.81 7,084.81 7,082.03 7,082.62 1,647.1K
14:52 7,082.74 7,083.11 7,082.22 7,082.74 1,438.0K
14:53 7,083.05 7,083.08 7,082.15 7,082.40 1,588.5K
14:54 7,082.72 7,082.99 7,082.05 7,082.17 1,546.2K
14:55 7,082.02 7,083.08 7,081.71 7,082.75 1,330.4K
14:56 7,082.76 7,083.86 7,082.05 7,082.31 1,566.1K
14:57 7,082.62 7,084.58 7,082.62 7,083.26 1,574.2K
14:58 7,082.97 7,085.04 7,082.97 7,084.97 1,375.8K
14:59 7,084.72 7,085.01 7,083.90 7,084.06 1,579.2K
15:00 7,082.90 7,084.32 7,082.36 7,084.31 1,631.2K
15:01 7,083.71 7,083.71 7,081.17 7,082.93 2,106.6K
15:02 7,082.90 7,085.36 7,082.83 7,085.01 1,568.3K
15:03 7,085.06 7,085.06 7,084.38 7,084.95 1,795.4K
15:04 7,084.58 7,084.97 7,083.92 7,084.99 1,377.8K
15:05 7,084.46 7,088.37 7,084.46 7,087.45 2,009.1K
15:06 7,087.26 7,089.85 7,086.99 7,089.53 1,722.6K
15:07 7,089.30 7,089.30 7,087.99 7,088.50 1,864.1K
15:08 7,088.35 7,089.09 7,087.88 7,089.01 1,709.6K
15:09 7,089.28 7,089.28 7,088.47 7,088.47 1,768.2K
15:10 7,088.51 7,088.51 7,087.58 7,087.95 1,809.5K
15:11 7,088.17 7,088.17 7,086.01 7,086.01 1,773.2K
15:12 7,085.83 7,085.88 7,084.75 7,085.30 1,464.8K
15:13 7,085.55 7,085.55 7,083.48 7,083.48 1,742.8K
15:14 7,083.39 7,084.85 7,082.08 7,084.85 1,732.7K
15:15 7,084.49 7,085.62 7,083.91 7,083.91 1,485.4K
15:16 7,083.98 7,083.98 7,081.40 7,081.69 1,592.6K
15:17 7,081.77 7,082.48 7,081.31 7,081.31 1,604.9K
15:18 7,081.30 7,081.37 7,080.03 7,080.65 1,737.0K
15:19 7,081.24 7,081.78 7,080.63 7,081.29 1,859.6K
15:20 7,080.60 7,080.60 7,079.28 7,080.16 2,551.3K
15:21 7,079.35 7,080.02 7,079.35 7,079.67 1,547.2K
15:22 7,079.67 7,081.17 7,078.93 7,081.17 2,272.4K
15:23 7,081.11 7,081.11 7,079.48 7,079.91 1,582.8K
15:24 7,080.03 7,080.03 7,078.01 7,078.34 1,823.2K
15:25 7,078.34 7,078.53 7,076.52 7,077.34 1,977.4K
15:26 7,077.29 7,077.29 7,074.20 7,075.50 2,380.3K
15:27 7,075.86 7,076.62 7,075.15 7,076.32 2,074.4K
15:28 7,076.05 7,076.72 7,073.70 7,074.09 2,207.1K
15:29 7,075.18 7,076.27 7,074.40 7,075.16 1,901.4K
15:30 7,074.85 7,075.03 7,073.82 7,073.82 2,162.6K
15:31 7,073.32 7,073.45 7,072.32 7,073.35 2,694.4K
15:32 7,073.38 7,075.21 7,073.38 7,073.61 4,777.6K
15:33 7,074.82 7,074.82 7,073.72 7,073.73 2,027.0K
15:34 7,073.94 7,078.48 7,073.46 7,078.48 3,264.8K
15:35 7,079.05 7,079.42 7,077.83 7,079.42 2,496.9K
15:36 7,079.57 7,080.86 7,078.74 7,080.86 1,857.0K
15:37 7,080.23 7,080.94 7,079.19 7,079.56 2,460.3K
15:38 7,078.16 7,079.50 7,078.16 7,078.58 2,083.0K
15:39 7,078.95 7,079.23 7,076.44 7,076.87 2,203.7K
15:40 7,075.94 7,078.57 7,075.62 7,078.57 2,289.7K
15:41 7,079.45 7,079.85 7,078.27 7,078.88 2,520.3K
15:42 7,078.96 7,079.54 7,077.84 7,077.94 2,356.2K
15:43 7,076.85 7,078.12 7,076.07 7,078.12 2,822.2K
15:44 7,077.77 7,080.18 7,077.07 7,080.18 2,586.2K
15:45 7,079.99 7,081.28 7,079.99 7,080.49 2,455.1K
15:46 7,080.28 7,081.98 7,080.28 7,081.96 3,189.8K
15:47 7,081.76 7,081.76 7,080.22 7,080.35 2,796.8K
15:48 7,080.95 7,081.58 7,079.30 7,080.01 3,300.1K
15:49 7,079.63 7,079.63 7,077.64 7,077.71 4,607.2K
15:50 7,079.99 7,080.39 7,079.10 7,080.21 5,161.6K
15:51 7,080.01 7,080.49 7,079.01 7,080.49 4,007.2K
15:52 7,080.01 7,080.45 7,077.58 7,078.81 4,805.5K
15:53 7,078.10 7,080.32 7,078.10 7,080.32 4,958.6K
15:54 7,080.41 7,080.41 7,072.60 7,072.70 7,485.1K
15:55 7,074.37 7,075.08 7,073.79 7,074.53 8,471.6K
15:56 7,074.94 7,075.32 7,073.02 7,074.68 7,822.9K
15:57 7,074.27 7,075.95 7,074.06 7,075.95 8,127.3K
15:58 7,075.69 7,077.43 7,075.20 7,076.89 11,336.5K
15:59 7,076.24 7,079.29 7,075.34 7,079.29 117,031.5K
16:00 7,078.67 7,078.67 7,078.58 7,078.59 34,737.3K
16:01 7,078.59 7,078.59 7,078.59 7,078.61 3,253.6K
16:02 7,078.61 7,078.61 7,078.61 7,078.61 4,073.2K
16:03 7,078.61 7,078.61 7,078.61 7,078.61 435.0K
16:04 7,078.61 7,078.61 7,078.61 7,078.61 175.0K
16:05 7,078.61 7,078.61 7,078.61 7,078.61 1,766.2K
16:06 7,078.61 7,078.61 7,078.61 7,078.61 645.4K
16:07 7,078.61 7,078.61 7,078.61 7,078.61 447.1K
16:08 7,078.61 7,078.61 7,078.61 7,078.61 304.0K
16:09 7,078.61 7,078.61 7,078.61 7,078.61 6,834.7K
16:10 7,078.61 7,078.61 7,078.61 7,078.61 766.6K
16:11 7,078.61 7,078.61 7,078.61 7,078.61 538.6K
16:12 7,078.61 7,078.61 7,078.61 7,078.61 558.9K
16:13 7,078.61 7,078.61 7,078.61 7,078.61 371.7K
16:14 7,078.61 7,078.61 7,078.61 7,078.61 263.3K
16:15 7,078.61 7,078.61 7,078.61 7,078.61 309.1K
16:16 7,078.61 7,078.61 7,078.61 7,078.61 267.0K
16:17 7,078.61 7,078.61 7,078.61 7,078.61 299.8K
16:18 7,078.61 7,078.61 7,078.61 7,078.61 197.5K
16:19 7,078.61 7,078.61 7,078.61 7,078.61 234.6K
16:20 7,078.61 7,078.61 7,078.61 7,078.61 292.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし