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 7,084.89 7,090.79 7,083.61 7,090.07 53,414.3K
09:31 7,088.89 7,090.79 7,085.01 7,089.39 8,359.6K
09:32 7,086.86 7,088.85 7,083.56 7,086.64 6,518.5K
09:33 7,087.68 7,094.13 7,085.51 7,094.13 6,319.8K
09:34 7,092.80 7,097.14 7,091.68 7,091.68 6,329.3K
09:35 7,093.09 7,097.00 7,092.17 7,094.43 6,749.7K
09:36 7,097.71 7,098.41 7,094.12 7,095.01 5,773.2K
09:37 7,096.17 7,096.17 7,088.86 7,088.86 5,707.1K
09:38 7,088.51 7,089.50 7,081.60 7,084.15 6,621.9K
09:39 7,085.31 7,092.33 7,085.31 7,090.03 6,562.5K
09:40 7,089.29 7,100.31 7,089.29 7,099.24 5,808.9K
09:41 7,100.92 7,104.27 7,100.49 7,100.69 5,429.4K
09:42 7,097.11 7,097.11 7,086.67 7,089.70 5,706.2K
09:43 7,090.82 7,094.68 7,090.82 7,094.39 5,756.1K
09:44 7,096.28 7,104.06 7,096.28 7,103.86 5,554.5K
09:45 7,104.29 7,108.09 7,102.23 7,108.12 4,954.8K
09:46 7,108.27 7,114.33 7,107.37 7,114.33 5,098.3K
09:47 7,115.11 7,122.74 7,115.11 7,121.13 5,411.1K
09:48 7,121.95 7,125.39 7,120.18 7,124.87 4,712.0K
09:49 7,126.10 7,126.88 7,124.12 7,126.64 4,906.2K
09:50 7,126.42 7,131.26 7,125.61 7,131.26 5,555.9K
09:51 7,129.33 7,134.11 7,127.54 7,134.11 4,387.8K
09:52 7,134.87 7,137.50 7,134.49 7,136.27 4,342.1K
09:53 7,137.84 7,142.15 7,136.91 7,141.47 4,004.2K
09:54 7,140.62 7,141.46 7,137.01 7,137.92 3,795.9K
09:55 7,139.12 7,139.60 7,131.00 7,131.00 3,935.5K
09:56 7,131.03 7,132.10 7,128.16 7,132.10 3,710.1K
09:57 7,131.20 7,132.98 7,130.53 7,132.70 3,726.9K
09:58 7,132.33 7,137.13 7,132.33 7,135.50 3,670.5K
09:59 7,135.42 7,141.45 7,135.42 7,141.03 3,338.7K
10:00 7,140.14 7,140.14 7,134.66 7,138.87 3,576.3K
10:01 7,137.58 7,139.41 7,135.76 7,138.50 3,139.7K
10:02 7,135.65 7,137.12 7,132.94 7,134.04 4,333.9K
10:03 7,133.16 7,133.16 7,129.50 7,129.71 3,396.5K
10:04 7,129.93 7,135.80 7,126.98 7,135.80 3,360.8K
10:05 7,136.85 7,140.65 7,136.85 7,139.30 2,975.3K
10:06 7,140.40 7,140.40 7,136.37 7,137.31 3,591.0K
10:07 7,138.73 7,144.92 7,138.73 7,144.92 3,680.5K
10:08 7,145.04 7,146.30 7,141.26 7,141.26 3,043.6K
10:09 7,141.36 7,143.88 7,139.55 7,143.87 2,761.5K
10:10 7,143.48 7,146.36 7,140.67 7,143.63 3,127.1K
10:11 7,144.97 7,144.97 7,137.90 7,137.90 2,914.8K
10:12 7,139.26 7,141.12 7,139.07 7,139.07 2,898.0K
10:13 7,136.42 7,143.63 7,136.42 7,143.39 2,601.1K
10:14 7,144.83 7,149.03 7,144.83 7,149.03 2,966.0K
10:15 7,149.20 7,151.41 7,147.66 7,147.66 2,686.4K
10:16 7,145.74 7,145.74 7,141.80 7,141.80 2,985.7K
10:17 7,142.77 7,143.12 7,140.52 7,142.39 2,587.8K
10:18 7,141.53 7,141.53 7,135.18 7,136.33 3,059.7K
10:19 7,136.33 7,137.35 7,135.88 7,136.85 2,745.8K
10:20 7,137.28 7,138.86 7,136.90 7,137.49 2,531.7K
10:21 7,137.82 7,137.82 7,131.41 7,131.41 2,820.0K
10:22 7,131.66 7,131.66 7,127.23 7,127.86 3,221.3K
10:23 7,129.93 7,129.93 7,127.42 7,128.48 2,702.0K
10:24 7,128.78 7,131.04 7,127.28 7,131.04 2,757.6K
10:25 7,130.41 7,132.05 7,127.11 7,132.05 2,753.9K
10:26 7,132.24 7,134.04 7,132.24 7,134.04 2,619.3K
10:27 7,133.81 7,134.45 7,133.06 7,134.05 2,510.6K
10:28 7,133.19 7,133.19 7,126.18 7,126.18 3,009.9K
10:29 7,126.84 7,126.84 7,124.26 7,126.67 2,705.5K
10:30 7,130.19 7,135.93 7,130.19 7,133.13 3,233.4K
10:31 7,132.80 7,133.81 7,130.65 7,133.62 2,501.8K
10:32 7,133.90 7,135.56 7,133.90 7,134.17 2,080.9K
10:33 7,133.25 7,137.41 7,131.97 7,137.41 2,719.0K
10:34 7,136.33 7,142.68 7,136.33 7,142.57 2,942.5K
10:35 7,142.85 7,144.89 7,141.91 7,143.51 2,609.3K
10:36 7,143.57 7,143.57 7,139.33 7,141.11 2,475.6K
10:37 7,140.94 7,142.65 7,139.42 7,142.65 2,332.4K
10:38 7,142.44 7,142.44 7,139.83 7,141.02 2,115.1K
10:39 7,141.04 7,142.04 7,139.86 7,141.96 2,505.1K
10:40 7,142.02 7,142.90 7,140.31 7,142.90 2,462.9K
10:41 7,142.45 7,144.60 7,141.43 7,142.11 2,994.9K
10:42 7,140.90 7,140.90 7,135.91 7,136.91 2,224.2K
10:43 7,137.24 7,137.24 7,131.02 7,133.37 2,710.1K
10:44 7,134.43 7,137.83 7,134.22 7,137.83 2,160.6K
10:45 7,138.11 7,141.84 7,138.11 7,141.84 2,329.1K
10:46 7,141.98 7,141.98 7,137.70 7,137.70 2,094.7K
10:47 7,136.12 7,137.45 7,133.11 7,136.61 1,875.7K
10:48 7,135.50 7,136.16 7,134.34 7,134.63 1,977.1K
10:49 7,134.82 7,135.47 7,133.35 7,133.35 1,726.5K
10:50 7,134.05 7,137.78 7,134.05 7,137.78 1,958.5K
10:51 7,138.28 7,138.75 7,134.27 7,134.27 1,580.5K
10:52 7,134.24 7,134.24 7,128.74 7,128.74 2,357.1K
10:53 7,127.23 7,129.01 7,125.82 7,126.40 2,243.7K
10:54 7,125.39 7,126.21 7,122.90 7,125.80 1,953.6K
10:55 7,125.87 7,127.18 7,124.84 7,126.89 1,781.9K
10:56 7,126.29 7,126.29 7,123.17 7,124.24 2,091.1K
10:57 7,124.84 7,124.92 7,122.36 7,124.70 1,837.2K
10:58 7,124.86 7,126.30 7,123.43 7,125.66 2,264.9K
10:59 7,126.58 7,133.49 7,126.58 7,133.28 2,574.5K
11:00 7,133.48 7,135.35 7,131.66 7,133.00 2,613.3K
11:01 7,133.77 7,134.93 7,133.36 7,134.94 1,897.9K
11:02 7,135.77 7,139.36 7,135.77 7,139.36 2,106.7K
11:03 7,139.43 7,139.43 7,137.16 7,137.47 2,153.0K
11:04 7,137.44 7,139.05 7,137.44 7,139.05 2,110.5K
11:05 7,138.82 7,143.95 7,138.82 7,143.95 3,273.7K
11:06 7,144.71 7,149.45 7,144.71 7,148.61 2,523.4K
11:07 7,149.85 7,150.25 7,145.96 7,145.96 2,474.9K
11:08 7,146.34 7,146.63 7,144.98 7,145.96 2,243.1K
11:09 7,147.41 7,147.98 7,146.78 7,147.98 1,864.4K
11:10 7,147.61 7,152.79 7,147.61 7,151.70 2,188.2K
11:11 7,151.59 7,151.59 7,148.81 7,150.78 1,981.0K
11:12 7,151.42 7,151.71 7,148.76 7,149.83 2,211.5K
11:13 7,149.81 7,149.81 7,146.33 7,149.84 2,203.5K
11:14 7,150.24 7,153.15 7,150.24 7,153.04 2,220.0K
11:15 7,153.78 7,153.78 7,151.82 7,152.03 2,143.5K
11:16 7,151.70 7,151.70 7,147.83 7,148.24 2,487.9K
11:17 7,148.32 7,151.11 7,148.32 7,150.49 2,100.7K
11:18 7,150.94 7,152.57 7,148.93 7,148.93 1,705.5K
11:19 7,149.24 7,149.70 7,146.82 7,148.13 2,011.7K
11:20 7,149.80 7,149.80 7,148.12 7,149.26 1,626.5K
11:21 7,148.94 7,149.54 7,148.53 7,148.93 1,889.8K
11:22 7,148.79 7,150.56 7,148.16 7,150.06 1,856.8K
11:23 7,150.30 7,153.26 7,150.18 7,153.31 1,953.3K
11:24 7,153.44 7,156.16 7,153.01 7,155.90 2,186.4K
11:25 7,155.89 7,157.12 7,155.69 7,156.71 1,708.4K
11:26 7,156.93 7,158.76 7,154.49 7,158.76 1,839.8K
11:27 7,159.36 7,159.36 7,156.82 7,158.35 1,930.8K
11:28 7,158.47 7,160.09 7,158.41 7,158.75 2,181.3K
11:29 7,159.02 7,161.70 7,159.02 7,161.70 2,464.3K
11:30 7,161.49 7,161.49 7,158.82 7,159.67 1,774.8K
11:31 7,158.88 7,160.90 7,158.46 7,160.88 1,997.5K
11:32 7,161.15 7,161.15 7,156.90 7,158.09 1,776.8K
11:33 7,158.56 7,159.07 7,158.25 7,159.03 1,634.7K
11:34 7,158.70 7,159.37 7,157.55 7,158.76 1,718.3K
11:35 7,158.69 7,162.57 7,158.69 7,162.51 1,658.7K
11:36 7,162.53 7,163.08 7,160.50 7,160.50 1,813.4K
11:37 7,160.85 7,160.85 7,157.79 7,157.79 1,436.4K
11:38 7,157.51 7,157.51 7,155.97 7,156.21 1,582.9K
11:39 7,156.88 7,158.70 7,156.88 7,158.70 1,520.9K
11:40 7,158.14 7,158.14 7,152.62 7,152.67 1,710.8K
11:41 7,153.56 7,156.75 7,152.27 7,156.75 1,688.5K
11:42 7,156.48 7,156.88 7,153.72 7,154.33 1,291.3K
11:43 7,154.52 7,156.00 7,154.30 7,154.64 1,732.9K
11:44 7,154.67 7,154.82 7,153.63 7,154.45 1,306.2K
11:45 7,154.68 7,155.65 7,153.36 7,153.36 1,624.3K
11:46 7,152.88 7,155.36 7,152.88 7,154.22 1,468.8K
11:47 7,154.70 7,154.70 7,152.68 7,153.80 1,610.7K
11:48 7,153.88 7,159.43 7,153.88 7,159.43 1,659.9K
11:49 7,158.18 7,159.01 7,158.12 7,158.41 1,431.6K
11:50 7,159.28 7,160.41 7,156.46 7,156.95 2,051.2K
11:51 7,157.19 7,157.89 7,155.34 7,155.61 1,546.2K
11:52 7,156.41 7,156.69 7,155.55 7,155.55 1,510.4K
11:53 7,155.20 7,157.58 7,154.96 7,157.06 1,484.3K
11:54 7,156.66 7,159.35 7,156.66 7,159.02 1,446.9K
11:55 7,159.97 7,160.02 7,158.64 7,159.25 2,343.7K
11:56 7,158.16 7,159.85 7,157.83 7,157.83 1,636.6K
11:57 7,158.59 7,158.86 7,157.78 7,158.08 1,444.9K
11:58 7,158.28 7,160.07 7,158.28 7,159.44 1,725.0K
11:59 7,160.27 7,162.37 7,160.22 7,162.37 1,661.6K
12:00 7,162.54 7,163.62 7,161.53 7,163.62 1,760.1K
12:01 7,164.32 7,165.17 7,163.75 7,163.75 1,702.1K
12:02 7,163.37 7,163.37 7,159.37 7,161.61 2,167.5K
12:03 7,162.21 7,165.37 7,161.83 7,165.37 1,638.0K
12:04 7,165.36 7,167.69 7,165.26 7,166.70 1,795.4K
12:05 7,166.18 7,167.92 7,165.71 7,167.56 1,516.0K
12:06 7,167.82 7,169.59 7,167.34 7,169.59 1,496.7K
12:07 7,169.62 7,170.90 7,168.10 7,170.06 1,976.3K
12:08 7,170.31 7,170.86 7,168.98 7,168.98 1,337.4K
12:09 7,169.23 7,170.13 7,168.58 7,169.02 1,826.6K
12:10 7,168.00 7,171.41 7,168.00 7,171.24 1,404.9K
12:11 7,171.26 7,172.64 7,170.90 7,171.71 1,825.1K
12:12 7,171.58 7,173.94 7,171.58 7,173.43 1,825.5K
12:13 7,173.74 7,174.02 7,171.91 7,171.91 1,833.2K
12:14 7,171.38 7,173.05 7,171.38 7,172.79 1,528.9K
12:15 7,172.45 7,173.53 7,172.25 7,172.51 1,680.8K
12:16 7,171.84 7,174.58 7,171.84 7,174.58 1,575.0K
12:17 7,174.60 7,175.76 7,174.53 7,175.76 1,633.7K
12:18 7,175.72 7,176.15 7,175.19 7,175.75 1,515.0K
12:19 7,176.07 7,176.07 7,175.02 7,175.09 1,506.4K
12:20 7,175.84 7,175.93 7,174.97 7,174.97 2,098.1K
12:21 7,174.74 7,175.17 7,172.16 7,174.47 1,934.7K
12:22 7,174.71 7,174.71 7,170.60 7,172.13 1,805.2K
12:23 7,173.02 7,176.28 7,173.02 7,176.28 1,345.5K
12:24 7,175.96 7,177.01 7,175.96 7,177.01 1,328.2K
12:25 7,176.70 7,176.70 7,174.18 7,174.33 1,723.7K
12:26 7,174.34 7,174.43 7,172.52 7,174.43 1,553.2K
12:27 7,174.06 7,174.47 7,172.67 7,172.67 1,401.6K
12:28 7,172.46 7,172.46 7,170.73 7,171.11 1,588.9K
12:29 7,171.20 7,173.99 7,171.20 7,173.99 1,547.1K
12:30 7,174.82 7,177.39 7,174.82 7,175.43 1,748.9K
12:31 7,175.05 7,175.05 7,167.21 7,167.21 1,821.4K
12:32 7,168.03 7,170.01 7,168.03 7,170.01 1,399.5K
12:33 7,170.59 7,172.57 7,170.59 7,172.46 1,467.3K
12:34 7,172.30 7,172.64 7,170.12 7,172.40 1,430.8K
12:35 7,172.40 7,173.79 7,172.05 7,172.05 1,348.4K
12:36 7,171.76 7,172.45 7,170.43 7,172.25 1,506.8K
12:37 7,171.72 7,174.21 7,171.34 7,174.21 1,309.5K
12:38 7,174.75 7,175.06 7,174.05 7,174.48 1,459.3K
12:39 7,174.07 7,176.80 7,174.01 7,176.80 1,427.7K
12:40 7,176.68 7,177.05 7,175.71 7,177.05 1,326.1K
12:41 7,178.13 7,178.98 7,177.83 7,178.11 1,640.4K
12:42 7,178.37 7,178.76 7,177.86 7,178.84 1,374.9K
12:43 7,179.08 7,179.08 7,177.30 7,177.50 1,203.8K
12:44 7,177.69 7,179.29 7,177.57 7,179.14 1,323.2K
12:45 7,178.91 7,178.91 7,176.08 7,176.49 1,508.9K
12:46 7,176.20 7,176.89 7,174.69 7,174.69 1,558.5K
12:47 7,174.98 7,175.22 7,173.30 7,174.23 1,328.1K
12:48 7,174.63 7,175.28 7,174.13 7,174.97 1,378.5K
12:49 7,176.54 7,177.01 7,175.66 7,176.29 1,184.0K
12:50 7,177.00 7,177.54 7,173.46 7,173.53 1,407.7K
12:51 7,173.05 7,173.58 7,172.47 7,173.38 1,163.5K
12:52 7,172.27 7,172.27 7,170.74 7,170.74 1,058.6K
12:53 7,171.00 7,171.91 7,170.44 7,171.12 1,278.3K
12:54 7,171.27 7,172.83 7,170.57 7,172.40 1,201.7K
12:55 7,172.09 7,172.22 7,170.93 7,171.27 1,081.4K
12:56 7,171.34 7,171.34 7,169.91 7,171.05 1,201.2K
12:57 7,170.27 7,172.68 7,169.99 7,172.68 1,247.4K
12:58 7,172.28 7,175.20 7,172.28 7,175.20 1,381.3K
12:59 7,174.78 7,176.66 7,173.96 7,176.66 1,585.6K
13:00 7,176.49 7,179.05 7,176.49 7,177.33 2,044.9K
13:01 7,176.99 7,176.99 7,175.42 7,175.39 2,050.3K
13:02 7,177.37 7,179.23 7,177.37 7,178.51 1,583.1K
13:03 7,178.76 7,180.59 7,178.74 7,179.33 1,317.3K
13:04 7,179.61 7,179.87 7,177.14 7,177.14 1,406.6K
13:05 7,176.93 7,176.93 7,174.24 7,175.53 1,441.8K
13:06 7,175.78 7,175.78 7,173.12 7,173.12 1,688.7K
13:07 7,173.46 7,175.88 7,173.46 7,174.08 1,523.4K
13:08 7,174.07 7,176.61 7,174.07 7,176.22 1,175.6K
13:09 7,176.34 7,176.39 7,175.39 7,176.18 1,296.1K
13:10 7,176.28 7,176.50 7,174.34 7,174.34 1,226.8K
13:11 7,174.80 7,177.17 7,174.80 7,177.03 1,787.7K
13:12 7,176.98 7,177.55 7,175.35 7,175.49 1,632.1K
13:13 7,173.99 7,173.99 7,173.00 7,173.64 1,334.6K
13:14 7,173.69 7,173.69 7,172.81 7,173.06 1,349.1K
13:15 7,172.68 7,172.89 7,170.94 7,170.94 1,695.3K
13:16 7,170.97 7,172.08 7,170.09 7,170.09 1,737.5K
13:17 7,170.52 7,171.66 7,170.52 7,171.27 1,292.7K
13:18 7,171.47 7,172.92 7,171.47 7,172.62 1,554.7K
13:19 7,172.52 7,174.29 7,172.43 7,174.29 1,697.1K
13:20 7,174.52 7,175.45 7,174.06 7,174.79 1,523.2K
13:21 7,174.06 7,174.86 7,173.83 7,174.91 1,720.4K
13:22 7,175.10 7,176.59 7,174.70 7,176.14 1,331.6K
13:23 7,175.67 7,176.38 7,175.57 7,175.82 1,386.1K
13:24 7,175.76 7,177.87 7,175.76 7,177.52 1,095.8K
13:25 7,177.49 7,178.61 7,176.55 7,178.61 1,191.2K
13:26 7,179.03 7,179.40 7,176.69 7,176.69 1,455.6K
13:27 7,176.89 7,177.86 7,176.89 7,177.19 1,210.9K
13:28 7,176.90 7,177.94 7,176.79 7,177.64 1,535.2K
13:29 7,177.89 7,180.06 7,177.89 7,179.52 1,456.6K
13:30 7,179.82 7,180.83 7,179.82 7,180.03 1,840.2K
13:31 7,179.49 7,179.94 7,178.19 7,179.94 1,598.8K
13:32 7,180.39 7,182.98 7,180.39 7,182.15 1,919.0K
13:33 7,181.56 7,181.78 7,179.41 7,179.41 1,358.7K
13:34 7,177.85 7,180.87 7,177.85 7,180.87 1,516.2K
13:35 7,181.17 7,182.84 7,180.98 7,182.82 1,372.6K
13:36 7,183.16 7,184.67 7,182.69 7,184.14 2,054.5K
13:37 7,184.31 7,184.99 7,184.18 7,184.95 1,587.1K
13:38 7,184.86 7,185.89 7,184.86 7,185.72 1,497.5K
13:39 7,185.55 7,185.90 7,185.05 7,185.58 1,587.0K
13:40 7,184.03 7,184.57 7,183.11 7,183.65 1,366.0K
13:41 7,183.44 7,183.44 7,181.13 7,181.13 1,221.2K
13:42 7,181.35 7,181.72 7,179.69 7,180.47 1,351.8K
13:43 7,180.73 7,181.84 7,180.46 7,181.83 1,433.8K
13:44 7,181.64 7,182.38 7,180.61 7,182.38 1,499.5K
13:45 7,183.17 7,186.22 7,183.17 7,184.57 1,668.4K
13:46 7,184.84 7,184.84 7,181.90 7,184.77 1,554.0K
13:47 7,184.27 7,185.97 7,184.27 7,184.50 1,504.7K
13:48 7,184.62 7,186.18 7,184.17 7,186.18 1,328.8K
13:49 7,185.37 7,186.10 7,185.25 7,185.47 1,443.1K
13:50 7,184.90 7,184.90 7,182.98 7,183.02 1,390.2K
13:51 7,182.62 7,182.62 7,180.47 7,181.43 1,528.8K
13:52 7,181.65 7,184.39 7,181.65 7,183.90 1,980.2K
13:53 7,183.97 7,183.97 7,181.60 7,181.60 1,333.3K
13:54 7,181.49 7,181.49 7,179.48 7,179.47 1,287.0K
13:55 7,180.06 7,180.17 7,177.68 7,177.68 1,273.3K
13:56 7,177.19 7,177.64 7,176.84 7,176.99 1,421.4K
13:57 7,177.42 7,179.04 7,177.42 7,177.96 1,271.4K
13:58 7,178.24 7,179.44 7,177.87 7,178.90 1,444.9K
13:59 7,179.09 7,180.36 7,178.38 7,179.57 1,578.6K
14:00 7,179.71 7,179.76 7,178.34 7,179.33 1,443.3K
14:01 7,179.63 7,182.24 7,179.26 7,181.55 1,550.4K
14:02 7,180.39 7,181.30 7,180.12 7,181.16 1,267.1K
14:03 7,179.90 7,180.40 7,179.06 7,180.40 1,471.2K
14:04 7,180.55 7,181.01 7,178.96 7,178.96 1,545.2K
14:05 7,178.24 7,178.24 7,174.28 7,174.28 1,700.8K
14:06 7,174.03 7,174.05 7,172.83 7,172.83 1,636.6K
14:07 7,172.43 7,174.13 7,171.98 7,174.13 1,450.8K
14:08 7,173.88 7,176.01 7,173.01 7,176.01 1,553.0K
14:09 7,174.98 7,175.49 7,173.90 7,174.19 1,200.8K
14:10 7,174.40 7,174.97 7,173.73 7,174.50 1,192.4K
14:11 7,175.00 7,175.09 7,174.16 7,174.44 1,252.0K
14:12 7,174.63 7,176.66 7,174.63 7,176.34 1,215.2K
14:13 7,176.50 7,176.67 7,172.87 7,173.11 1,518.4K
14:14 7,173.08 7,173.25 7,171.33 7,171.33 1,515.2K
14:15 7,171.31 7,173.57 7,171.31 7,172.51 1,139.0K
14:16 7,172.18 7,172.18 7,170.20 7,170.20 1,177.0K
14:17 7,170.87 7,172.00 7,170.77 7,172.00 1,813.7K
14:18 7,172.15 7,172.46 7,171.14 7,171.39 1,064.7K
14:19 7,171.57 7,172.73 7,171.57 7,172.62 1,314.1K
14:20 7,172.66 7,172.78 7,171.87 7,172.59 1,298.2K
14:21 7,172.44 7,173.59 7,171.31 7,173.59 1,575.9K
14:22 7,174.29 7,176.36 7,174.29 7,175.98 1,456.3K
14:23 7,175.68 7,177.14 7,175.68 7,176.42 1,253.4K
14:24 7,176.61 7,176.61 7,174.94 7,175.25 1,487.7K
14:25 7,175.13 7,175.57 7,174.85 7,175.06 1,219.1K
14:26 7,175.53 7,175.93 7,175.10 7,175.10 1,227.6K
14:27 7,174.43 7,174.43 7,172.39 7,172.42 1,506.0K
14:28 7,172.65 7,174.32 7,172.65 7,173.49 1,011.3K
14:29 7,173.99 7,173.99 7,172.27 7,173.37 1,067.8K
14:30 7,173.04 7,173.04 7,171.70 7,171.95 1,359.9K
14:31 7,172.45 7,173.40 7,172.31 7,172.89 1,286.4K
14:32 7,172.74 7,174.72 7,172.74 7,174.66 1,177.2K
14:33 7,174.75 7,176.39 7,174.59 7,175.77 1,450.5K
14:34 7,175.75 7,175.75 7,174.44 7,174.87 1,742.0K
14:35 7,174.67 7,176.66 7,174.67 7,176.66 1,282.5K
14:36 7,176.85 7,177.29 7,176.28 7,176.40 1,319.3K
14:37 7,176.50 7,177.86 7,176.39 7,177.59 1,775.5K
14:38 7,177.63 7,178.75 7,177.63 7,178.75 1,619.2K
14:39 7,178.89 7,178.97 7,178.28 7,178.57 1,653.7K
14:40 7,178.85 7,179.57 7,177.14 7,177.76 2,631.5K
14:41 7,177.01 7,178.21 7,177.01 7,177.74 1,607.5K
14:42 7,178.47 7,178.96 7,178.32 7,178.89 1,602.9K
14:43 7,179.03 7,179.09 7,177.88 7,177.88 1,240.2K
14:44 7,177.49 7,177.65 7,175.61 7,175.71 1,494.4K
14:45 7,175.39 7,175.39 7,173.80 7,174.51 1,358.1K
14:46 7,174.43 7,174.43 7,173.06 7,173.78 1,213.7K
14:47 7,173.64 7,174.43 7,171.00 7,171.39 1,420.1K
14:48 7,171.28 7,171.96 7,171.28 7,171.40 1,298.7K
14:49 7,170.82 7,171.15 7,169.56 7,171.12 1,387.6K
14:50 7,170.55 7,171.50 7,169.37 7,171.50 1,505.0K
14:51 7,171.35 7,173.17 7,171.00 7,172.76 1,455.4K
14:52 7,172.32 7,172.77 7,171.86 7,171.86 1,464.0K
14:53 7,171.66 7,171.66 7,169.63 7,169.78 1,267.7K
14:54 7,169.64 7,169.76 7,167.73 7,168.63 1,286.1K
14:55 7,168.52 7,168.70 7,167.94 7,168.69 1,453.0K
14:56 7,168.79 7,170.19 7,168.79 7,169.88 1,487.1K
14:57 7,169.36 7,170.33 7,169.36 7,170.33 1,324.5K
14:58 7,170.95 7,172.71 7,170.95 7,172.71 1,323.5K
14:59 7,172.36 7,173.36 7,172.24 7,172.55 1,245.0K
15:00 7,172.85 7,173.12 7,172.36 7,172.88 1,654.0K
15:01 7,172.95 7,173.56 7,172.11 7,173.10 1,580.6K
15:02 7,173.11 7,174.97 7,173.11 7,174.97 1,574.6K
15:03 7,175.08 7,175.92 7,175.08 7,175.61 1,226.5K
15:04 7,175.63 7,176.58 7,174.13 7,174.26 1,827.1K
15:05 7,174.48 7,175.11 7,173.57 7,175.11 1,977.5K
15:06 7,175.52 7,176.86 7,174.87 7,176.86 1,811.0K
15:07 7,176.83 7,177.51 7,175.82 7,176.33 1,945.4K
15:08 7,176.42 7,176.78 7,175.21 7,175.21 2,377.1K
15:09 7,175.31 7,176.06 7,175.31 7,175.97 1,777.7K
15:10 7,175.67 7,176.55 7,174.76 7,175.98 1,866.7K
15:11 7,176.12 7,176.39 7,175.51 7,175.51 2,052.8K
15:12 7,174.63 7,176.53 7,174.63 7,176.53 2,070.5K
15:13 7,176.17 7,177.79 7,176.17 7,177.84 1,721.7K
15:14 7,178.28 7,180.49 7,177.71 7,180.49 1,712.5K
15:15 7,180.51 7,180.95 7,179.94 7,180.53 1,942.0K
15:16 7,180.96 7,182.25 7,180.51 7,182.14 2,948.7K
15:17 7,182.46 7,183.78 7,182.46 7,183.26 2,448.4K
15:18 7,183.33 7,183.38 7,181.55 7,181.55 1,407.6K
15:19 7,181.37 7,181.37 7,180.22 7,181.06 1,888.9K
15:20 7,181.36 7,181.92 7,180.66 7,181.71 1,764.6K
15:21 7,181.42 7,182.46 7,181.04 7,182.22 1,837.5K
15:22 7,181.73 7,182.05 7,181.59 7,181.73 1,675.8K
15:23 7,181.91 7,183.18 7,181.17 7,183.18 2,055.8K
15:24 7,183.31 7,183.52 7,182.13 7,182.13 2,074.8K
15:25 7,181.83 7,183.29 7,181.53 7,182.71 2,066.9K
15:26 7,183.05 7,183.94 7,182.88 7,183.94 2,168.2K
15:27 7,184.11 7,184.45 7,183.11 7,184.45 1,841.2K
15:28 7,184.47 7,185.89 7,184.19 7,185.88 3,022.8K
15:29 7,185.57 7,185.99 7,184.99 7,185.61 2,772.4K
15:30 7,184.11 7,184.49 7,183.33 7,184.49 2,320.0K
15:31 7,184.33 7,185.56 7,183.87 7,184.82 2,533.6K
15:32 7,184.93 7,185.44 7,183.63 7,183.63 2,410.0K
15:33 7,183.95 7,183.95 7,183.09 7,183.30 2,195.4K
15:34 7,182.90 7,183.82 7,181.60 7,181.60 2,102.6K
15:35 7,182.13 7,182.82 7,179.50 7,179.50 2,605.5K
15:36 7,179.10 7,179.10 7,177.24 7,178.51 2,128.9K
15:37 7,179.01 7,180.04 7,178.99 7,179.11 2,113.5K
15:38 7,178.72 7,179.35 7,177.39 7,178.00 2,420.9K
15:39 7,178.11 7,179.45 7,177.81 7,179.45 2,806.4K
15:40 7,180.25 7,181.55 7,180.04 7,181.23 2,312.5K
15:41 7,181.50 7,182.98 7,181.32 7,182.58 2,286.7K
15:42 7,182.37 7,182.92 7,181.42 7,181.42 2,544.5K
15:43 7,181.51 7,182.10 7,180.86 7,181.55 2,255.7K
15:44 7,181.50 7,181.94 7,180.48 7,180.48 2,610.2K
15:45 7,181.49 7,181.75 7,180.24 7,181.27 2,758.2K
15:46 7,180.70 7,181.08 7,179.13 7,179.29 3,129.1K
15:47 7,179.23 7,179.88 7,178.42 7,178.63 3,649.9K
15:48 7,178.85 7,179.04 7,178.42 7,178.87 3,004.0K
15:49 7,178.98 7,179.55 7,178.27 7,178.27 2,998.4K
15:50 7,176.72 7,177.51 7,174.36 7,174.79 5,488.5K
15:51 7,174.79 7,175.28 7,173.73 7,173.73 4,225.0K
15:52 7,172.98 7,173.87 7,170.50 7,170.50 4,368.2K
15:53 7,170.36 7,172.04 7,170.36 7,172.04 4,656.9K
15:54 7,171.25 7,172.74 7,168.72 7,168.72 6,953.2K
15:55 7,173.60 7,173.60 7,169.61 7,170.84 8,149.3K
15:56 7,171.86 7,172.38 7,170.52 7,170.95 6,774.3K
15:57 7,171.58 7,171.58 7,170.69 7,170.73 6,944.4K
15:58 7,171.43 7,171.43 7,169.50 7,169.69 10,657.9K
15:59 7,169.52 7,170.46 7,167.50 7,170.20 127,788.8K
16:00 7,170.80 7,170.80 7,170.80 7,170.80 33,083.6K
16:01 7,170.78 7,170.78 7,170.78 7,170.78 12,345.7K
16:02 7,170.78 7,170.78 7,170.78 7,170.80 13,105.7K
16:03 7,170.78 7,170.78 7,170.78 7,170.78 2,340.2K
16:04 7,170.78 7,170.78 7,170.78 7,170.78 1,643.4K
16:05 7,170.78 7,170.78 7,170.78 7,170.80 1,611.6K
16:06 7,170.78 7,170.78 7,170.78 7,170.78 129.8K
16:07 7,170.78 7,170.78 7,170.78 7,170.78 1,772.9K
16:08 7,170.78 7,170.78 7,170.78 7,170.78 499.5K
16:09 7,170.78 7,170.78 7,170.78 7,170.78 512.7K
16:10 7,170.78 7,170.78 7,170.78 7,170.78 2,454.7K
16:11 7,170.78 7,170.78 7,170.78 7,170.78 1,055.5K
16:12 7,170.78 7,170.78 7,170.78 7,170.78 151.2K
16:13 7,170.78 7,170.78 7,170.78 7,170.78 126.1K
16:14 7,170.78 7,170.78 7,170.78 7,170.80 185.2K
16:15 7,170.78 7,170.78 7,170.78 7,170.78 1,262.2K
16:16 7,170.78 7,170.78 7,170.78 7,170.78 80.8K
16:17 7,170.78 7,170.78 7,170.78 7,170.78 110.1K
16:18 7,170.78 7,170.78 7,170.78 7,170.78 934.5K
16:19 7,170.78 7,170.78 7,170.78 7,170.78 99.4K
16:20 7,170.78 7,170.78 7,170.78 7,170.78 2,682.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし