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 7,085.46 7,094.01 7,085.46 7,091.00 51,285.1K
09:31 7,088.24 7,088.24 7,082.44 7,088.09 7,372.5K
09:32 7,088.09 7,095.77 7,088.09 7,094.98 7,303.9K
09:33 7,097.48 7,097.48 7,087.99 7,091.74 6,472.3K
09:34 7,091.30 7,101.63 7,091.30 7,097.89 5,997.1K
09:35 7,098.27 7,099.01 7,095.56 7,099.01 5,778.2K
09:36 7,098.84 7,102.94 7,096.49 7,102.94 6,269.0K
09:37 7,102.23 7,103.80 7,099.02 7,102.73 6,069.4K
09:38 7,099.77 7,106.43 7,099.77 7,100.74 5,463.7K
09:39 7,100.46 7,105.00 7,097.45 7,105.00 5,677.8K
09:40 7,105.70 7,111.35 7,105.70 7,106.91 5,854.6K
09:41 7,106.94 7,116.20 7,106.94 7,112.81 5,566.8K
09:42 7,113.33 7,119.11 7,113.33 7,117.56 4,531.5K
09:43 7,116.58 7,123.44 7,115.53 7,122.67 4,469.5K
09:44 7,124.33 7,127.33 7,123.41 7,127.33 4,589.8K
09:45 7,127.47 7,132.21 7,127.21 7,131.46 4,388.7K
09:46 7,129.03 7,131.55 7,127.13 7,130.75 4,162.3K
09:47 7,129.76 7,130.39 7,128.48 7,128.73 4,665.4K
09:48 7,127.75 7,131.98 7,127.37 7,131.97 4,203.6K
09:49 7,130.60 7,130.60 7,125.11 7,126.15 4,215.0K
09:50 7,126.57 7,126.88 7,119.55 7,119.55 3,843.9K
09:51 7,118.17 7,118.75 7,116.20 7,117.19 3,549.1K
09:52 7,114.60 7,116.65 7,114.60 7,116.65 4,577.7K
09:53 7,115.54 7,116.70 7,108.04 7,110.32 4,438.0K
09:54 7,111.70 7,111.70 7,106.76 7,106.76 3,349.1K
09:55 7,106.75 7,106.75 7,104.53 7,105.08 3,726.2K
09:56 7,106.08 7,106.08 7,101.70 7,102.89 3,475.2K
09:57 7,102.72 7,103.77 7,100.32 7,100.32 3,147.7K
09:58 7,100.95 7,102.06 7,099.47 7,100.41 3,179.6K
09:59 7,101.13 7,113.98 7,101.13 7,113.98 3,994.6K
10:00 7,116.71 7,116.71 7,112.42 7,112.90 4,214.8K
10:01 7,111.26 7,118.28 7,111.26 7,118.28 3,598.5K
10:02 7,118.04 7,122.40 7,118.04 7,120.86 4,151.3K
10:03 7,119.33 7,120.13 7,117.36 7,117.76 3,282.3K
10:04 7,117.67 7,121.54 7,117.67 7,121.08 2,728.4K
10:05 7,120.49 7,120.49 7,118.14 7,119.07 3,113.5K
10:06 7,119.37 7,122.96 7,119.37 7,120.15 2,984.5K
10:07 7,120.62 7,124.69 7,120.62 7,123.55 2,718.3K
10:08 7,123.22 7,126.11 7,122.24 7,125.71 2,999.8K
10:09 7,125.84 7,128.41 7,125.16 7,125.16 3,202.1K
10:10 7,125.49 7,125.53 7,122.45 7,125.53 2,981.0K
10:11 7,125.94 7,125.96 7,121.04 7,121.04 3,085.2K
10:12 7,119.67 7,119.67 7,116.50 7,119.06 2,871.5K
10:13 7,118.97 7,119.17 7,116.04 7,119.17 2,588.0K
10:14 7,119.73 7,122.94 7,118.59 7,121.98 2,731.1K
10:15 7,121.51 7,122.26 7,119.93 7,121.17 2,491.1K
10:16 7,122.71 7,123.72 7,121.70 7,122.95 2,800.5K
10:17 7,121.42 7,123.29 7,120.08 7,120.23 2,649.2K
10:18 7,120.80 7,124.73 7,120.80 7,123.13 2,741.0K
10:19 7,125.19 7,125.19 7,122.89 7,122.89 2,708.8K
10:20 7,123.63 7,123.63 7,118.64 7,119.92 2,664.2K
10:21 7,120.77 7,121.66 7,118.05 7,118.05 2,682.0K
10:22 7,116.67 7,117.22 7,114.51 7,114.70 2,740.2K
10:23 7,115.30 7,118.39 7,113.20 7,113.79 2,439.4K
10:24 7,114.10 7,114.10 7,112.32 7,113.79 2,834.4K
10:25 7,113.16 7,114.99 7,113.12 7,113.54 2,857.3K
10:26 7,112.68 7,114.28 7,110.53 7,110.95 2,956.4K
10:27 7,111.16 7,112.97 7,111.16 7,112.55 3,224.1K
10:28 7,112.66 7,114.23 7,110.04 7,110.04 2,280.0K
10:29 7,109.73 7,110.28 7,106.32 7,106.32 2,483.0K
10:30 7,106.21 7,106.21 7,099.04 7,099.61 3,448.3K
10:31 7,099.20 7,102.80 7,099.20 7,102.16 3,756.4K
10:32 7,102.20 7,107.76 7,102.20 7,107.76 2,507.7K
10:33 7,107.35 7,107.35 7,103.78 7,104.18 3,291.3K
10:34 7,103.72 7,106.58 7,102.32 7,106.61 2,808.0K
10:35 7,105.56 7,105.56 7,097.86 7,098.94 3,074.6K
10:36 7,098.56 7,102.76 7,098.44 7,102.76 2,716.3K
10:37 7,101.43 7,102.53 7,099.92 7,102.53 2,729.6K
10:38 7,103.18 7,105.20 7,102.45 7,102.78 3,011.4K
10:39 7,102.76 7,104.28 7,102.29 7,102.33 2,339.8K
10:40 7,103.39 7,103.39 7,102.10 7,102.10 2,660.3K
10:41 7,102.14 7,102.18 7,098.11 7,098.11 2,401.8K
10:42 7,098.16 7,103.72 7,098.16 7,102.57 2,470.7K
10:43 7,101.40 7,105.44 7,101.18 7,105.44 2,066.3K
10:44 7,105.29 7,105.29 7,100.29 7,101.00 2,136.5K
10:45 7,101.14 7,104.20 7,101.14 7,103.94 1,941.3K
10:46 7,104.25 7,104.25 7,095.95 7,095.95 2,675.2K
10:47 7,097.38 7,097.77 7,092.07 7,092.07 2,476.1K
10:48 7,093.52 7,095.17 7,092.26 7,094.87 2,274.6K
10:49 7,092.47 7,092.47 7,088.95 7,089.76 2,096.9K
10:50 7,090.64 7,090.64 7,085.41 7,085.95 2,847.8K
10:51 7,085.22 7,087.98 7,085.22 7,087.32 2,069.8K
10:52 7,087.29 7,087.29 7,079.71 7,080.78 2,610.5K
10:53 7,080.97 7,084.36 7,080.97 7,084.03 1,923.2K
10:54 7,084.14 7,084.14 7,079.26 7,079.62 2,212.8K
10:55 7,080.25 7,080.35 7,076.00 7,076.43 2,891.7K
10:56 7,077.93 7,079.73 7,076.05 7,076.29 2,388.6K
10:57 7,076.57 7,076.57 7,072.35 7,072.45 2,446.3K
10:58 7,072.11 7,072.31 7,068.48 7,068.69 2,804.7K
10:59 7,069.94 7,070.64 7,068.16 7,069.54 2,907.0K
11:00 7,070.33 7,070.54 7,063.81 7,064.70 4,934.8K
11:01 7,064.55 7,065.03 7,061.13 7,063.46 3,080.7K
11:02 7,063.67 7,067.49 7,063.67 7,066.48 2,972.4K
11:03 7,067.20 7,070.66 7,067.20 7,070.42 2,725.2K
11:04 7,070.99 7,071.25 7,068.69 7,068.69 2,540.0K
11:05 7,068.59 7,069.02 7,066.55 7,068.49 2,244.8K
11:06 7,068.26 7,068.26 7,063.22 7,063.60 2,709.2K
11:07 7,063.74 7,064.56 7,060.19 7,060.29 2,712.1K
11:08 7,061.92 7,061.92 7,056.48 7,056.48 2,562.4K
11:09 7,055.18 7,056.33 7,053.50 7,053.55 2,874.9K
11:10 7,055.54 7,057.34 7,053.23 7,056.43 3,009.3K
11:11 7,055.71 7,056.70 7,052.98 7,056.70 2,664.1K
11:12 7,057.11 7,060.73 7,057.11 7,060.71 2,568.8K
11:13 7,060.69 7,060.69 7,058.04 7,058.87 1,999.2K
11:14 7,058.37 7,060.40 7,057.81 7,060.40 1,937.2K
11:15 7,059.76 7,060.24 7,057.99 7,059.51 1,990.1K
11:16 7,059.02 7,059.87 7,057.58 7,057.87 1,766.4K
11:17 7,058.14 7,058.27 7,055.44 7,057.00 1,651.9K
11:18 7,056.64 7,059.84 7,056.64 7,059.84 1,913.8K
11:19 7,060.16 7,062.24 7,059.62 7,062.16 1,769.6K
11:20 7,061.75 7,062.31 7,060.25 7,062.31 1,986.4K
11:21 7,060.90 7,063.73 7,059.27 7,063.73 2,236.5K
11:22 7,063.55 7,064.97 7,062.66 7,064.97 1,684.8K
11:23 7,063.14 7,063.79 7,062.04 7,063.18 1,808.8K
11:24 7,063.24 7,063.24 7,058.06 7,058.06 1,833.3K
11:25 7,058.32 7,061.85 7,057.60 7,061.85 2,003.1K
11:26 7,062.64 7,062.64 7,052.89 7,052.92 2,143.2K
11:27 7,053.06 7,054.03 7,051.74 7,051.74 2,298.7K
11:28 7,051.79 7,051.79 7,045.93 7,047.13 2,543.8K
11:29 7,048.08 7,048.55 7,046.01 7,047.12 2,458.2K
11:30 7,046.73 7,048.91 7,045.05 7,048.59 2,392.5K
11:31 7,048.43 7,048.43 7,044.94 7,044.86 3,215.4K
11:32 7,044.12 7,044.12 7,040.19 7,040.49 2,783.3K
11:33 7,040.72 7,042.50 7,040.00 7,040.35 2,252.9K
11:34 7,040.52 7,041.93 7,039.97 7,040.78 2,963.4K
11:35 7,041.64 7,044.17 7,039.62 7,044.00 2,300.4K
11:36 7,044.44 7,046.53 7,042.55 7,042.55 2,312.7K
11:37 7,041.91 7,044.28 7,041.56 7,041.69 2,010.2K
11:38 7,041.13 7,042.17 7,041.13 7,041.82 1,884.1K
11:39 7,040.09 7,041.79 7,037.23 7,039.30 2,179.7K
11:40 7,038.60 7,040.26 7,037.50 7,039.10 1,970.9K
11:41 7,038.25 7,038.89 7,036.57 7,037.15 2,290.6K
11:42 7,038.19 7,039.10 7,036.04 7,035.97 2,144.3K
11:43 7,036.47 7,037.05 7,034.90 7,036.16 2,277.0K
11:44 7,036.33 7,037.71 7,035.97 7,036.32 2,171.7K
11:45 7,036.53 7,040.35 7,035.89 7,038.97 1,898.1K
11:46 7,038.27 7,038.27 7,035.92 7,036.44 2,684.8K
11:47 7,036.61 7,037.44 7,035.52 7,036.76 1,765.0K
11:48 7,037.99 7,041.69 7,037.52 7,041.69 2,005.2K
11:49 7,041.96 7,043.18 7,041.69 7,042.40 1,891.9K
11:50 7,042.59 7,045.40 7,042.11 7,045.40 2,508.7K
11:51 7,045.14 7,046.89 7,045.14 7,046.86 2,044.0K
11:52 7,046.77 7,047.54 7,046.77 7,047.40 1,929.1K
11:53 7,047.51 7,048.03 7,045.74 7,045.95 2,064.9K
11:54 7,045.78 7,045.78 7,043.25 7,043.63 1,673.3K
11:55 7,043.96 7,044.73 7,043.20 7,044.73 1,781.5K
11:56 7,045.81 7,048.78 7,044.77 7,048.78 1,966.1K
11:57 7,049.28 7,049.28 7,046.51 7,046.63 1,825.7K
11:58 7,047.78 7,051.83 7,047.78 7,051.49 2,097.5K
11:59 7,051.63 7,052.35 7,051.63 7,051.66 1,956.6K
12:00 7,051.49 7,051.49 7,049.44 7,049.75 1,823.0K
12:01 7,050.58 7,052.23 7,050.05 7,050.05 2,003.7K
12:02 7,049.22 7,052.56 7,048.53 7,052.56 1,883.1K
12:03 7,052.01 7,053.36 7,052.01 7,052.60 1,574.2K
12:04 7,053.73 7,054.85 7,052.87 7,053.32 1,634.6K
12:05 7,052.78 7,052.78 7,050.30 7,051.01 1,652.7K
12:06 7,050.92 7,051.58 7,050.24 7,050.24 1,513.6K
12:07 7,050.70 7,052.46 7,049.50 7,052.30 1,551.1K
12:08 7,052.08 7,055.03 7,051.74 7,054.70 1,452.5K
12:09 7,054.70 7,054.70 7,053.85 7,053.85 1,982.7K
12:10 7,054.23 7,054.23 7,052.25 7,053.34 1,737.9K
12:11 7,052.97 7,055.05 7,050.42 7,050.42 1,717.2K
12:12 7,050.51 7,050.51 7,045.77 7,046.17 2,779.9K
12:13 7,046.09 7,046.09 7,043.96 7,045.33 1,748.5K
12:14 7,045.19 7,045.19 7,040.97 7,040.97 1,981.5K
12:15 7,040.74 7,041.38 7,040.09 7,040.76 1,862.2K
12:16 7,040.43 7,040.84 7,037.42 7,038.74 2,953.7K
12:17 7,038.33 7,039.92 7,037.59 7,037.59 2,088.4K
12:18 7,039.97 7,040.72 7,037.44 7,038.02 1,758.7K
12:19 7,037.56 7,040.57 7,037.56 7,040.57 1,974.6K
12:20 7,041.17 7,046.71 7,041.17 7,046.33 1,907.9K
12:21 7,045.86 7,046.98 7,044.81 7,046.98 1,578.5K
12:22 7,047.31 7,048.63 7,046.82 7,048.63 1,718.9K
12:23 7,049.13 7,051.87 7,049.13 7,051.87 2,332.4K
12:24 7,052.51 7,054.50 7,051.83 7,054.16 1,662.1K
12:25 7,053.75 7,055.94 7,053.75 7,055.36 1,769.2K
12:26 7,055.24 7,056.02 7,054.35 7,055.75 1,531.7K
12:27 7,055.84 7,055.84 7,053.43 7,053.82 1,456.1K
12:28 7,053.95 7,055.11 7,052.84 7,052.84 1,302.2K
12:29 7,052.79 7,052.79 7,050.35 7,051.73 1,874.0K
12:30 7,051.58 7,055.05 7,051.58 7,054.39 1,287.4K
12:31 7,055.02 7,055.43 7,052.18 7,054.09 1,476.6K
12:32 7,053.91 7,055.80 7,053.60 7,055.80 1,655.8K
12:33 7,055.87 7,059.01 7,055.56 7,059.01 1,584.8K
12:34 7,059.77 7,061.83 7,059.23 7,061.83 2,007.9K
12:35 7,061.48 7,062.09 7,060.01 7,060.30 1,814.3K
12:36 7,060.23 7,060.23 7,057.08 7,057.37 1,580.2K
12:37 7,057.33 7,059.14 7,056.82 7,056.82 1,549.1K
12:38 7,056.49 7,056.49 7,054.04 7,054.52 1,378.6K
12:39 7,054.36 7,055.02 7,053.24 7,054.01 1,389.2K
12:40 7,053.95 7,053.95 7,051.81 7,052.41 1,317.3K
12:41 7,052.54 7,055.51 7,052.54 7,055.51 2,793.2K
12:42 7,055.62 7,055.86 7,052.23 7,052.75 1,644.8K
12:43 7,052.69 7,052.69 7,050.58 7,052.33 1,365.9K
12:44 7,051.95 7,051.95 7,049.91 7,051.08 1,332.3K
12:45 7,052.46 7,053.70 7,052.46 7,053.59 1,612.0K
12:46 7,053.90 7,055.63 7,053.14 7,053.24 1,266.4K
12:47 7,053.31 7,053.44 7,052.43 7,052.92 1,610.1K
12:48 7,052.61 7,054.61 7,052.61 7,053.94 1,378.4K
12:49 7,054.43 7,054.43 7,051.67 7,052.98 1,383.4K
12:50 7,052.64 7,053.09 7,050.66 7,050.66 1,441.7K
12:51 7,050.72 7,050.72 7,048.65 7,049.23 1,421.1K
12:52 7,048.29 7,048.29 7,046.99 7,047.90 1,662.7K
12:53 7,046.62 7,046.62 7,044.39 7,045.48 1,524.7K
12:54 7,045.48 7,045.55 7,043.97 7,044.91 1,282.4K
12:55 7,045.16 7,045.68 7,044.47 7,044.51 1,316.3K
12:56 7,044.66 7,044.66 7,043.05 7,043.09 1,335.5K
12:57 7,042.90 7,043.90 7,042.01 7,043.71 1,511.3K
12:58 7,044.73 7,047.22 7,044.73 7,046.81 1,349.6K
12:59 7,046.28 7,046.28 7,044.33 7,044.37 1,473.2K
13:00 7,044.43 7,044.43 7,042.07 7,044.15 1,307.6K
13:01 7,044.09 7,045.30 7,044.09 7,044.45 1,529.2K
13:02 7,044.70 7,047.36 7,044.70 7,047.36 1,370.8K
13:03 7,047.35 7,047.93 7,046.62 7,046.93 1,146.2K
13:04 7,046.49 7,046.49 7,043.78 7,043.86 1,381.2K
13:05 7,043.63 7,044.94 7,043.63 7,044.03 1,277.7K
13:06 7,043.88 7,043.88 7,041.82 7,042.19 1,937.4K
13:07 7,042.60 7,044.83 7,042.60 7,043.21 1,641.0K
13:08 7,042.89 7,043.41 7,039.35 7,040.53 2,063.7K
13:09 7,040.60 7,040.60 7,039.68 7,040.16 2,063.1K
13:10 7,040.13 7,040.81 7,038.57 7,039.29 1,837.9K
13:11 7,038.75 7,038.75 7,036.87 7,036.87 1,904.4K
13:12 7,037.85 7,040.31 7,037.08 7,040.29 2,997.1K
13:13 7,040.09 7,041.04 7,038.61 7,039.42 1,912.6K
13:14 7,039.79 7,039.93 7,037.60 7,037.60 1,523.9K
13:15 7,037.39 7,040.21 7,037.39 7,039.71 1,484.2K
13:16 7,039.79 7,042.16 7,039.79 7,042.16 1,660.7K
13:17 7,042.68 7,043.94 7,041.00 7,040.99 1,869.7K
13:18 7,041.11 7,043.25 7,041.11 7,043.25 1,357.1K
13:19 7,044.13 7,044.22 7,042.54 7,042.54 1,662.2K
13:20 7,042.57 7,042.62 7,041.84 7,042.57 1,679.1K
13:21 7,043.47 7,045.05 7,042.97 7,043.90 1,411.7K
13:22 7,044.16 7,045.26 7,043.84 7,045.07 1,392.2K
13:23 7,045.14 7,045.83 7,044.66 7,044.93 1,281.9K
13:24 7,044.34 7,045.64 7,043.61 7,043.61 1,760.3K
13:25 7,044.08 7,045.25 7,043.67 7,045.25 1,462.0K
13:26 7,045.16 7,046.08 7,044.36 7,046.08 1,289.4K
13:27 7,045.90 7,046.44 7,045.13 7,046.44 1,334.6K
13:28 7,047.38 7,048.05 7,046.97 7,048.02 1,466.9K
13:29 7,048.09 7,049.27 7,046.52 7,049.27 1,455.4K
13:30 7,049.60 7,050.22 7,048.23 7,048.23 1,522.2K
13:31 7,048.45 7,049.13 7,048.45 7,048.69 1,278.8K
13:32 7,048.81 7,050.07 7,048.81 7,049.46 1,465.1K
13:33 7,049.67 7,051.87 7,048.65 7,051.87 1,454.9K
13:34 7,052.80 7,054.00 7,052.29 7,054.00 1,382.7K
13:35 7,052.84 7,053.48 7,052.18 7,053.48 1,254.4K
13:36 7,053.85 7,054.25 7,052.32 7,052.32 1,324.0K
13:37 7,052.02 7,052.25 7,050.92 7,050.92 1,221.8K
13:38 7,050.13 7,050.55 7,049.58 7,049.79 1,245.9K
13:39 7,049.49 7,050.11 7,048.25 7,048.25 1,319.2K
13:40 7,048.49 7,048.49 7,047.34 7,047.86 1,157.6K
13:41 7,047.96 7,051.61 7,047.96 7,050.76 1,442.6K
13:42 7,050.63 7,050.63 7,048.35 7,049.30 1,717.6K
13:43 7,048.99 7,048.99 7,047.58 7,047.60 1,591.9K
13:44 7,047.68 7,047.80 7,045.75 7,045.75 1,467.8K
13:45 7,045.87 7,045.87 7,043.94 7,044.42 1,822.1K
13:46 7,044.80 7,044.80 7,043.50 7,043.50 1,348.9K
13:47 7,043.31 7,043.62 7,042.84 7,043.18 1,250.2K
13:48 7,043.65 7,043.65 7,042.00 7,042.00 1,257.8K
13:49 7,042.69 7,043.12 7,041.65 7,042.58 1,356.3K
13:50 7,042.79 7,042.79 7,039.96 7,040.16 1,559.0K
13:51 7,039.69 7,040.01 7,038.08 7,038.08 1,667.0K
13:52 7,037.98 7,039.73 7,037.98 7,038.18 1,455.4K
13:53 7,038.10 7,040.65 7,037.56 7,040.63 1,238.0K
13:54 7,041.38 7,041.38 7,040.21 7,040.23 1,296.2K
13:55 7,040.08 7,041.73 7,039.93 7,040.27 1,324.4K
13:56 7,040.33 7,040.56 7,039.24 7,039.24 1,098.4K
13:57 7,039.32 7,039.60 7,037.42 7,037.42 1,300.4K
13:58 7,037.20 7,038.52 7,037.14 7,037.14 1,606.5K
13:59 7,036.91 7,037.52 7,036.70 7,037.52 1,462.8K
14:00 7,037.28 7,037.53 7,036.27 7,037.53 1,449.5K
14:01 7,037.55 7,038.10 7,036.81 7,036.81 1,279.2K
14:02 7,036.98 7,038.44 7,035.97 7,038.44 1,501.3K
14:03 7,038.87 7,042.08 7,038.87 7,041.05 2,150.2K
14:04 7,040.94 7,041.99 7,039.40 7,039.43 1,443.3K
14:05 7,038.97 7,040.51 7,038.97 7,040.46 1,300.6K
14:06 7,040.23 7,040.23 7,038.23 7,038.68 1,407.3K
14:07 7,038.07 7,038.30 7,037.36 7,037.36 1,079.2K
14:08 7,036.91 7,038.32 7,036.91 7,037.13 1,317.2K
14:09 7,036.93 7,038.75 7,036.93 7,038.54 2,995.2K
14:10 7,038.40 7,038.40 7,035.96 7,035.96 1,472.0K
14:11 7,036.05 7,036.49 7,034.31 7,036.27 1,925.6K
14:12 7,036.94 7,037.67 7,036.05 7,037.50 1,476.2K
14:13 7,037.38 7,037.88 7,037.01 7,037.33 1,571.3K
14:14 7,037.21 7,038.13 7,037.21 7,037.84 1,328.1K
14:15 7,036.78 7,037.02 7,034.10 7,034.10 1,580.8K
14:16 7,034.09 7,036.07 7,034.09 7,035.19 1,429.5K
14:17 7,035.79 7,036.00 7,034.77 7,035.14 1,329.5K
14:18 7,035.22 7,035.22 7,032.99 7,034.83 1,485.2K
14:19 7,035.08 7,036.46 7,034.76 7,036.46 1,087.7K
14:20 7,036.91 7,039.57 7,036.91 7,039.63 1,457.2K
14:21 7,039.81 7,040.46 7,038.65 7,039.98 1,450.2K
14:22 7,039.47 7,040.79 7,039.09 7,039.19 1,298.5K
14:23 7,038.31 7,039.89 7,038.31 7,039.58 1,224.6K
14:24 7,038.95 7,040.46 7,038.95 7,039.97 1,213.7K
14:25 7,040.14 7,040.26 7,039.08 7,039.89 1,168.7K
14:26 7,039.89 7,039.89 7,037.76 7,038.08 1,099.7K
14:27 7,038.05 7,038.05 7,036.02 7,036.43 1,220.4K
14:28 7,036.66 7,038.50 7,036.66 7,037.90 1,303.8K
14:29 7,037.43 7,037.47 7,036.29 7,037.07 1,056.7K
14:30 7,037.29 7,038.43 7,037.14 7,038.09 1,361.4K
14:31 7,037.13 7,037.45 7,036.53 7,036.53 1,481.5K
14:32 7,036.69 7,037.72 7,036.27 7,036.57 1,301.1K
14:33 7,036.14 7,036.14 7,035.06 7,035.07 1,298.0K
14:34 7,034.52 7,034.52 7,031.46 7,032.39 2,040.7K
14:35 7,032.64 7,032.64 7,031.62 7,031.62 1,863.2K
14:36 7,030.76 7,030.76 7,028.80 7,028.80 1,915.1K
14:37 7,028.68 7,028.83 7,026.97 7,026.97 1,649.9K
14:38 7,027.15 7,027.15 7,025.31 7,025.40 1,607.4K
14:39 7,025.79 7,026.61 7,024.53 7,024.53 1,642.5K
14:40 7,024.36 7,024.36 7,021.52 7,021.79 1,508.9K
14:41 7,021.76 7,026.15 7,021.55 7,026.05 1,898.8K
14:42 7,026.35 7,028.93 7,026.34 7,028.93 1,737.3K
14:43 7,028.43 7,029.41 7,028.18 7,028.50 1,442.2K
14:44 7,028.50 7,028.95 7,026.58 7,026.58 1,259.3K
14:45 7,026.53 7,027.05 7,026.20 7,026.39 1,295.7K
14:46 7,026.23 7,026.23 7,021.89 7,022.14 1,665.9K
14:47 7,022.15 7,022.78 7,021.72 7,021.79 1,309.8K
14:48 7,021.51 7,021.96 7,020.51 7,020.77 1,972.4K
14:49 7,020.37 7,020.37 7,018.13 7,018.21 1,774.3K
14:50 7,018.86 7,019.46 7,018.19 7,018.79 2,039.0K
14:51 7,019.11 7,019.22 7,017.71 7,017.71 1,763.5K
14:52 7,017.76 7,018.67 7,017.60 7,018.73 1,935.9K
14:53 7,018.85 7,021.09 7,018.17 7,021.09 1,888.4K
14:54 7,020.51 7,020.51 7,018.87 7,019.35 1,806.7K
14:55 7,019.53 7,020.11 7,018.46 7,019.59 3,478.0K
14:56 7,019.58 7,020.11 7,018.32 7,019.17 2,383.9K
14:57 7,019.32 7,021.76 7,019.32 7,021.70 2,042.1K
14:58 7,021.76 7,021.76 7,020.22 7,020.89 1,841.1K
14:59 7,020.54 7,021.55 7,017.63 7,018.02 2,900.4K
15:00 7,018.33 7,018.97 7,016.19 7,016.86 2,473.4K
15:01 7,016.44 7,016.47 7,014.78 7,015.26 2,597.3K
15:02 7,015.13 7,015.13 7,012.01 7,012.46 2,788.2K
15:03 7,013.52 7,014.24 7,011.47 7,012.15 2,532.6K
15:04 7,011.65 7,011.65 7,009.45 7,010.37 2,947.2K
15:05 7,009.60 7,009.60 7,006.79 7,008.43 3,701.0K
15:06 7,009.45 7,009.89 7,007.79 7,009.41 2,705.7K
15:07 7,008.89 7,008.95 7,006.98 7,007.00 2,377.3K
15:08 7,007.53 7,007.80 7,006.93 7,007.78 2,385.9K
15:09 7,010.00 7,013.93 7,009.84 7,013.93 2,542.9K
15:10 7,014.54 7,014.54 7,008.93 7,008.93 2,510.0K
15:11 7,009.33 7,009.33 7,006.77 7,007.81 2,438.9K
15:12 7,007.68 7,010.52 7,007.60 7,010.52 2,567.2K
15:13 7,010.79 7,010.79 7,009.43 7,010.29 2,460.6K
15:14 7,010.03 7,011.88 7,009.80 7,011.72 2,582.9K
15:15 7,011.61 7,013.18 7,010.74 7,012.92 2,463.2K
15:16 7,013.14 7,014.92 7,013.03 7,013.82 2,770.9K
15:17 7,013.82 7,013.82 7,010.06 7,010.06 2,465.7K
15:18 7,010.41 7,011.16 7,009.98 7,010.37 1,845.6K
15:19 7,010.71 7,011.93 7,010.49 7,011.78 2,083.2K
15:20 7,011.71 7,012.39 7,010.82 7,011.62 2,286.8K
15:21 7,011.38 7,011.38 7,010.15 7,011.09 2,067.0K
15:22 7,011.12 7,012.23 7,011.12 7,011.85 2,075.5K
15:23 7,012.03 7,014.63 7,011.27 7,014.62 2,224.9K
15:24 7,014.22 7,014.49 7,012.30 7,012.30 1,784.6K
15:25 7,011.55 7,011.65 7,010.72 7,011.38 1,924.8K
15:26 7,011.20 7,011.64 7,010.09 7,010.42 2,097.5K
15:27 7,010.67 7,011.96 7,009.78 7,009.78 1,816.5K
15:28 7,010.28 7,010.28 7,008.59 7,009.34 5,187.2K
15:29 7,009.09 7,009.25 7,007.28 7,007.58 2,656.3K
15:30 7,009.20 7,009.23 7,007.93 7,009.23 2,967.6K
15:31 7,009.01 7,009.50 7,006.85 7,006.85 3,497.0K
15:32 7,007.27 7,007.27 7,004.72 7,005.13 3,371.3K
15:33 7,005.13 7,007.00 7,005.13 7,006.25 2,430.8K
15:34 7,006.70 7,009.89 7,006.10 7,009.90 2,736.9K
15:35 7,011.02 7,011.76 7,009.54 7,009.54 2,856.9K
15:36 7,009.42 7,011.08 7,008.96 7,010.54 2,600.6K
15:37 7,009.42 7,010.48 7,008.87 7,009.32 2,521.6K
15:38 7,009.11 7,012.73 7,009.11 7,012.73 2,581.2K
15:39 7,012.79 7,015.09 7,011.97 7,014.64 3,143.6K
15:40 7,014.87 7,019.12 7,014.87 7,019.05 2,844.3K
15:41 7,018.65 7,021.20 7,018.65 7,020.86 3,207.1K
15:42 7,020.55 7,020.57 7,018.06 7,018.06 4,507.2K
15:43 7,017.85 7,020.63 7,017.57 7,019.78 2,762.3K
15:44 7,019.93 7,022.13 7,019.32 7,022.13 2,777.4K
15:45 7,022.45 7,022.65 7,019.52 7,019.52 2,549.4K
15:46 7,019.41 7,021.33 7,019.41 7,020.17 2,862.9K
15:47 7,020.03 7,021.48 7,019.84 7,021.06 2,943.9K
15:48 7,020.97 7,023.88 7,020.93 7,022.85 3,278.8K
15:49 7,022.32 7,023.90 7,022.32 7,023.75 3,822.1K
15:50 7,025.89 7,028.84 7,025.89 7,026.99 6,560.8K
15:51 7,028.02 7,028.02 7,025.73 7,026.80 5,182.4K
15:52 7,027.32 7,027.32 7,024.27 7,024.27 4,822.0K
15:53 7,024.77 7,027.95 7,024.77 7,026.70 5,311.3K
15:54 7,027.50 7,028.00 7,023.70 7,023.77 6,955.2K
15:55 7,026.52 7,028.09 7,026.52 7,027.74 7,357.9K
15:56 7,027.43 7,029.64 7,027.23 7,029.06 7,580.7K
15:57 7,027.96 7,027.96 7,025.43 7,025.47 9,344.0K
15:58 7,026.12 7,027.57 7,026.04 7,026.04 11,145.8K
15:59 7,028.43 7,030.53 7,026.99 7,030.50 149,536.0K
16:00 7,029.39 7,029.39 7,029.39 7,029.39 15,261.0K
16:01 7,029.39 7,029.39 7,029.39 7,029.42 3,179.5K
16:02 7,029.42 7,029.42 7,029.42 7,029.42 1,634.0K
16:03 7,029.42 7,029.42 7,029.42 7,029.42 10,196.2K
16:04 7,029.42 7,029.42 7,029.42 7,029.42 144.4K
16:05 7,029.42 7,029.42 7,029.42 7,029.42 1,180.0K
16:06 7,029.42 7,029.42 7,029.42 7,029.42 301.3K
16:07 7,029.42 7,029.42 7,029.42 7,029.42 359.4K
16:08 7,029.42 7,029.42 7,029.42 7,029.42 386.3K
16:09 7,029.42 7,029.42 7,029.42 7,029.42 92.1K
16:10 7,029.42 7,029.42 7,029.42 7,029.42 117.2K
16:11 7,029.42 7,029.42 7,029.42 7,029.42 151.4K
16:12 7,029.42 7,029.42 7,029.42 7,029.42 65.8K
16:13 7,029.42 7,029.42 7,029.42 7,029.40 631.7K
16:14 7,029.42 7,029.42 7,029.42 7,029.42 686.9K
16:15 7,029.42 7,029.42 7,029.42 7,029.42 87.7K
16:16 7,029.42 7,029.42 7,029.42 7,029.42 87.1K
16:17 7,029.42 7,029.42 7,029.42 7,029.42 164.6K
16:18 7,029.42 7,029.42 7,029.42 7,029.42 199.0K
16:19 7,029.42 7,029.42 7,029.42 7,029.42 54.9K
16:20 7,029.42 7,029.42 7,029.42 7,029.42 949.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし