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 7,129.59 7,129.59 7,123.50 7,123.77 48,773.5K
09:31 7,123.93 7,129.15 7,123.93 7,128.04 7,137.1K
09:32 7,127.07 7,133.44 7,126.44 7,126.88 4,734.3K
09:33 7,122.45 7,126.84 7,120.40 7,124.19 4,930.3K
09:34 7,124.99 7,130.80 7,124.99 7,130.40 4,876.2K
09:35 7,130.35 7,133.45 7,126.07 7,126.75 4,616.5K
09:36 7,124.53 7,133.72 7,121.38 7,133.72 5,419.2K
09:37 7,132.33 7,132.33 7,124.78 7,127.20 4,430.9K
09:38 7,125.69 7,138.14 7,125.69 7,135.96 4,931.2K
09:39 7,135.34 7,136.73 7,134.74 7,136.67 5,003.6K
09:40 7,135.82 7,136.22 7,132.34 7,133.54 4,781.3K
09:41 7,133.56 7,136.50 7,132.76 7,136.36 3,595.5K
09:42 7,136.46 7,139.57 7,132.86 7,132.86 3,946.9K
09:43 7,133.75 7,134.24 7,131.04 7,131.04 3,796.9K
09:44 7,132.73 7,141.78 7,132.73 7,141.78 3,477.6K
09:45 7,141.33 7,141.33 7,136.38 7,137.70 3,682.9K
09:46 7,137.13 7,141.44 7,133.72 7,135.58 3,754.4K
09:47 7,138.36 7,138.70 7,135.01 7,135.01 3,684.2K
09:48 7,134.11 7,134.48 7,129.95 7,134.48 3,352.4K
09:49 7,134.42 7,135.23 7,129.20 7,129.20 3,537.3K
09:50 7,129.32 7,131.04 7,126.98 7,128.52 3,241.5K
09:51 7,126.79 7,138.58 7,126.79 7,138.58 3,336.0K
09:52 7,136.78 7,139.32 7,135.69 7,139.19 2,958.3K
09:53 7,137.99 7,138.78 7,134.32 7,134.83 2,979.3K
09:54 7,134.33 7,134.33 7,131.94 7,132.74 2,550.1K
09:55 7,133.49 7,133.49 7,128.58 7,131.94 3,101.1K
09:56 7,133.11 7,133.56 7,132.22 7,133.56 2,823.7K
09:57 7,133.08 7,134.91 7,131.59 7,134.00 2,573.9K
09:58 7,133.04 7,133.75 7,130.19 7,133.32 2,263.3K
09:59 7,132.55 7,136.55 7,132.55 7,135.45 2,850.2K
10:00 7,135.55 7,137.57 7,134.69 7,135.49 3,644.8K
10:01 7,135.27 7,137.15 7,134.20 7,134.19 3,048.6K
10:02 7,134.45 7,134.45 7,129.28 7,133.44 3,405.8K
10:03 7,132.91 7,134.90 7,130.11 7,134.38 2,849.9K
10:04 7,135.05 7,140.01 7,135.05 7,140.01 2,801.5K
10:05 7,140.67 7,141.05 7,138.44 7,139.00 3,289.0K
10:06 7,140.57 7,140.57 7,133.86 7,133.86 3,013.1K
10:07 7,133.44 7,134.10 7,131.75 7,132.67 2,710.9K
10:08 7,133.46 7,134.18 7,131.83 7,131.94 2,902.0K
10:09 7,132.10 7,132.10 7,122.92 7,122.86 3,517.6K
10:10 7,123.46 7,125.69 7,121.53 7,121.53 3,297.8K
10:11 7,122.03 7,125.46 7,117.92 7,117.92 4,051.4K
10:12 7,117.38 7,118.99 7,114.17 7,114.27 3,406.8K
10:13 7,115.99 7,115.99 7,112.17 7,115.53 2,974.3K
10:14 7,117.20 7,121.11 7,116.09 7,121.11 2,868.7K
10:15 7,119.77 7,121.17 7,117.17 7,117.17 2,834.7K
10:16 7,116.54 7,117.83 7,114.50 7,117.11 2,852.4K
10:17 7,119.28 7,123.15 7,118.41 7,123.15 2,711.7K
10:18 7,124.02 7,129.88 7,124.02 7,129.88 2,490.0K
10:19 7,130.39 7,133.96 7,129.78 7,133.26 2,570.8K
10:20 7,131.97 7,134.01 7,130.14 7,130.63 2,712.3K
10:21 7,129.71 7,130.75 7,127.92 7,130.51 2,097.9K
10:22 7,130.23 7,133.67 7,130.23 7,130.86 2,195.6K
10:23 7,130.19 7,138.35 7,130.19 7,138.35 2,829.7K
10:24 7,138.80 7,140.28 7,138.65 7,139.21 2,442.9K
10:25 7,138.42 7,145.00 7,138.42 7,143.51 2,840.8K
10:26 7,143.61 7,147.92 7,142.84 7,144.75 2,435.0K
10:27 7,146.55 7,146.55 7,141.43 7,141.43 2,514.8K
10:28 7,141.49 7,142.13 7,135.38 7,135.38 2,229.7K
10:29 7,136.74 7,141.87 7,136.74 7,141.84 2,141.3K
10:30 7,141.76 7,143.21 7,139.44 7,142.75 2,324.4K
10:31 7,142.24 7,144.29 7,141.12 7,141.98 7,002.2K
10:32 7,141.75 7,144.25 7,141.75 7,143.50 1,945.3K
10:33 7,143.02 7,143.81 7,142.03 7,142.60 2,620.7K
10:34 7,141.80 7,141.80 7,136.95 7,136.95 2,085.9K
10:35 7,137.14 7,142.33 7,137.14 7,142.33 2,016.1K
10:36 7,142.81 7,145.61 7,142.64 7,145.08 2,527.0K
10:37 7,146.63 7,152.66 7,146.63 7,152.66 2,968.2K
10:38 7,152.65 7,153.95 7,151.48 7,152.40 2,370.1K
10:39 7,152.82 7,153.08 7,149.44 7,150.93 1,683.4K
10:40 7,151.14 7,152.92 7,150.63 7,152.60 1,632.6K
10:41 7,151.14 7,151.14 7,147.80 7,147.80 1,765.6K
10:42 7,146.79 7,147.00 7,144.37 7,147.00 1,919.9K
10:43 7,146.63 7,146.63 7,144.70 7,145.14 1,775.7K
10:44 7,144.85 7,145.71 7,144.19 7,144.19 1,442.1K
10:45 7,144.11 7,145.34 7,142.45 7,144.85 2,659.3K
10:46 7,145.90 7,147.17 7,145.32 7,147.05 1,921.6K
10:47 7,147.58 7,150.46 7,147.27 7,149.06 2,148.4K
10:48 7,148.91 7,152.69 7,148.91 7,152.69 1,951.7K
10:49 7,152.95 7,154.81 7,152.95 7,153.71 2,049.3K
10:50 7,153.63 7,154.53 7,151.56 7,152.30 2,091.9K
10:51 7,152.86 7,155.24 7,152.86 7,153.57 1,751.7K
10:52 7,154.81 7,155.74 7,153.46 7,153.82 1,580.1K
10:53 7,154.29 7,155.73 7,153.30 7,153.30 1,333.1K
10:54 7,149.95 7,153.49 7,149.15 7,152.84 1,888.5K
10:55 7,153.25 7,155.12 7,152.76 7,152.76 1,641.0K
10:56 7,152.66 7,154.65 7,152.55 7,154.51 1,830.8K
10:57 7,153.97 7,154.07 7,148.61 7,148.61 1,657.6K
10:58 7,148.38 7,150.26 7,148.38 7,148.68 1,755.7K
10:59 7,148.07 7,150.54 7,148.07 7,150.34 1,945.1K
11:00 7,150.36 7,152.73 7,150.36 7,152.73 1,921.3K
11:01 7,153.03 7,153.03 7,150.19 7,152.11 1,862.8K
11:02 7,153.42 7,154.13 7,151.18 7,154.13 1,848.6K
11:03 7,153.41 7,156.43 7,153.41 7,156.43 1,590.5K
11:04 7,157.40 7,158.20 7,156.07 7,157.44 1,698.0K
11:05 7,156.68 7,157.77 7,156.28 7,157.06 1,660.0K
11:06 7,157.29 7,157.59 7,156.17 7,156.38 1,723.5K
11:07 7,156.50 7,156.50 7,153.96 7,153.96 1,823.7K
11:08 7,154.33 7,154.33 7,152.24 7,152.79 1,741.7K
11:09 7,153.45 7,153.70 7,152.66 7,152.66 1,635.4K
11:10 7,152.90 7,157.12 7,152.90 7,156.04 2,089.6K
11:11 7,155.64 7,156.65 7,154.56 7,156.49 1,743.8K
11:12 7,156.76 7,156.76 7,151.54 7,151.54 2,385.0K
11:13 7,150.85 7,155.25 7,150.85 7,154.60 2,024.0K
11:14 7,154.63 7,154.63 7,151.38 7,151.51 1,792.3K
11:15 7,151.28 7,151.75 7,150.20 7,150.66 1,825.3K
11:16 7,151.15 7,152.55 7,150.60 7,152.48 1,739.3K
11:17 7,153.03 7,155.24 7,152.29 7,155.24 1,771.1K
11:18 7,154.07 7,154.17 7,153.17 7,153.97 1,482.0K
11:19 7,154.23 7,155.41 7,153.92 7,155.41 1,543.8K
11:20 7,155.57 7,155.82 7,151.53 7,151.53 1,473.5K
11:21 7,150.74 7,151.33 7,148.06 7,151.33 1,727.6K
11:22 7,151.15 7,151.15 7,148.94 7,149.75 1,456.8K
11:23 7,150.17 7,150.17 7,148.32 7,149.64 1,532.7K
11:24 7,148.82 7,150.25 7,148.73 7,150.06 1,596.3K
11:25 7,150.01 7,150.37 7,149.58 7,149.83 1,453.8K
11:26 7,150.61 7,151.72 7,150.53 7,151.04 1,545.1K
11:27 7,150.75 7,151.92 7,149.49 7,151.92 1,526.6K
11:28 7,150.97 7,151.37 7,150.15 7,151.26 1,617.6K
11:29 7,151.62 7,151.62 7,150.62 7,150.62 1,116.6K
11:30 7,151.81 7,151.81 7,147.59 7,148.57 1,542.0K
11:31 7,148.08 7,148.65 7,147.24 7,147.48 1,523.4K
11:32 7,147.49 7,150.74 7,147.49 7,150.12 1,561.5K
11:33 7,150.01 7,150.36 7,148.12 7,149.34 1,245.1K
11:34 7,149.36 7,150.15 7,148.43 7,148.82 1,554.9K
11:35 7,148.56 7,149.26 7,147.17 7,147.18 1,202.6K
11:36 7,145.79 7,145.79 7,143.68 7,143.96 1,325.3K
11:37 7,143.83 7,146.53 7,143.83 7,146.32 1,218.6K
11:38 7,146.77 7,147.38 7,145.44 7,145.44 1,296.0K
11:39 7,145.69 7,147.35 7,145.13 7,145.16 1,500.0K
11:40 7,144.81 7,144.81 7,142.94 7,143.48 1,430.2K
11:41 7,143.44 7,143.88 7,142.07 7,142.07 1,309.9K
11:42 7,141.84 7,142.92 7,141.36 7,142.11 1,559.9K
11:43 7,142.06 7,142.44 7,140.23 7,142.44 1,364.2K
11:44 7,142.30 7,143.38 7,142.30 7,142.95 1,230.4K
11:45 7,143.25 7,143.25 7,139.12 7,139.61 1,596.5K
11:46 7,139.33 7,139.33 7,135.55 7,135.55 1,864.9K
11:47 7,135.98 7,136.55 7,135.74 7,136.46 1,446.4K
11:48 7,137.69 7,138.69 7,136.17 7,138.69 1,618.4K
11:49 7,139.20 7,143.68 7,138.82 7,143.68 1,727.2K
11:50 7,143.40 7,143.69 7,141.24 7,141.61 1,551.2K
11:51 7,141.17 7,142.35 7,141.17 7,142.30 1,287.4K
11:52 7,141.56 7,141.94 7,138.98 7,139.39 1,599.1K
11:53 7,139.59 7,140.07 7,139.18 7,139.49 1,082.3K
11:54 7,140.22 7,141.04 7,139.79 7,140.36 1,199.8K
11:55 7,140.05 7,142.03 7,139.25 7,139.25 1,292.1K
11:56 7,138.41 7,139.03 7,137.18 7,137.18 1,041.2K
11:57 7,137.67 7,138.91 7,136.92 7,138.91 1,172.7K
11:58 7,138.79 7,139.06 7,135.79 7,135.80 1,439.8K
11:59 7,135.77 7,137.24 7,134.65 7,134.65 975.0K
12:00 7,133.81 7,137.58 7,133.66 7,137.02 1,568.4K
12:01 7,137.63 7,137.63 7,136.26 7,137.11 1,335.2K
12:02 7,137.44 7,143.39 7,137.44 7,143.39 1,768.3K
12:03 7,142.90 7,145.58 7,142.74 7,144.76 1,505.0K
12:04 7,144.56 7,148.13 7,144.43 7,148.13 1,011.8K
12:05 7,148.33 7,149.53 7,147.81 7,147.81 1,387.9K
12:06 7,147.66 7,149.46 7,147.66 7,149.26 1,203.3K
12:07 7,149.04 7,151.58 7,148.83 7,151.43 1,079.3K
12:08 7,151.66 7,153.04 7,151.17 7,152.60 1,346.4K
12:09 7,152.61 7,155.18 7,152.23 7,154.37 1,426.0K
12:10 7,154.85 7,155.73 7,154.69 7,154.69 1,364.7K
12:11 7,154.83 7,156.99 7,154.73 7,156.99 1,428.7K
12:12 7,156.75 7,157.80 7,156.34 7,156.85 1,226.9K
12:13 7,156.79 7,156.95 7,155.98 7,156.81 1,151.1K
12:14 7,156.34 7,157.53 7,156.25 7,156.25 1,050.1K
12:15 7,156.29 7,157.79 7,156.29 7,157.04 1,254.5K
12:16 7,157.17 7,157.61 7,156.84 7,157.61 1,059.9K
12:17 7,157.16 7,157.74 7,156.34 7,157.41 1,297.6K
12:18 7,156.80 7,157.53 7,154.05 7,154.37 1,324.1K
12:19 7,153.44 7,153.70 7,152.08 7,152.08 1,386.6K
12:20 7,152.36 7,153.56 7,152.14 7,152.23 1,014.6K
12:21 7,151.66 7,152.21 7,150.83 7,152.21 982.9K
12:22 7,152.12 7,152.12 7,151.02 7,151.85 978.6K
12:23 7,151.43 7,151.96 7,150.79 7,150.79 1,170.4K
12:24 7,151.20 7,152.20 7,150.34 7,151.85 1,193.6K
12:25 7,151.22 7,151.22 7,149.57 7,150.42 1,536.4K
12:26 7,150.62 7,152.58 7,150.25 7,151.36 1,563.0K
12:27 7,150.58 7,154.16 7,150.58 7,153.84 1,351.5K
12:28 7,153.96 7,153.96 7,151.41 7,153.20 1,171.6K
12:29 7,154.15 7,155.90 7,154.15 7,154.75 1,619.8K
12:30 7,154.11 7,155.43 7,153.43 7,155.00 1,544.6K
12:31 7,155.00 7,155.00 7,151.11 7,151.36 1,442.2K
12:32 7,150.81 7,150.81 7,146.21 7,146.21 1,805.8K
12:33 7,146.21 7,146.76 7,145.43 7,145.43 1,384.1K
12:34 7,144.94 7,145.15 7,142.94 7,145.15 1,502.3K
12:35 7,144.96 7,145.05 7,143.27 7,143.27 1,410.4K
12:36 7,142.75 7,143.04 7,141.20 7,142.53 1,539.6K
12:37 7,142.64 7,145.56 7,142.40 7,144.89 1,558.5K
12:38 7,145.05 7,146.73 7,144.80 7,146.73 1,486.7K
12:39 7,146.47 7,148.35 7,146.47 7,148.32 964.0K
12:40 7,147.93 7,147.93 7,146.10 7,147.47 1,216.4K
12:41 7,147.34 7,147.34 7,143.76 7,144.29 1,792.5K
12:42 7,144.65 7,145.72 7,144.11 7,145.41 1,040.0K
12:43 7,145.02 7,146.66 7,145.02 7,146.45 992.2K
12:44 7,147.59 7,148.71 7,147.35 7,148.71 1,036.9K
12:45 7,151.33 7,153.35 7,151.33 7,152.64 1,622.2K
12:46 7,152.28 7,152.32 7,151.42 7,151.77 1,200.7K
12:47 7,152.06 7,152.06 7,150.74 7,150.74 1,285.3K
12:48 7,151.36 7,152.88 7,151.36 7,152.57 1,090.7K
12:49 7,152.67 7,153.75 7,152.67 7,153.16 1,152.5K
12:50 7,153.54 7,155.00 7,153.54 7,155.00 1,256.6K
12:51 7,155.31 7,157.05 7,154.71 7,155.11 1,448.8K
12:52 7,155.38 7,157.16 7,155.38 7,156.60 1,336.3K
12:53 7,155.76 7,155.76 7,154.05 7,155.60 1,379.7K
12:54 7,156.05 7,158.59 7,156.05 7,158.59 1,017.7K
12:55 7,158.99 7,160.31 7,158.85 7,159.66 1,420.0K
12:56 7,159.86 7,159.97 7,158.99 7,158.99 1,226.1K
12:57 7,158.80 7,161.38 7,158.79 7,161.38 1,129.1K
12:58 7,160.40 7,162.76 7,160.40 7,162.76 1,085.6K
12:59 7,162.45 7,164.11 7,162.17 7,164.04 1,006.7K
13:00 7,163.05 7,164.45 7,162.84 7,163.83 1,191.7K
13:01 7,164.18 7,164.18 7,162.92 7,163.50 1,258.9K
13:02 7,163.69 7,163.69 7,161.88 7,162.09 1,346.5K
13:03 7,161.28 7,161.65 7,160.63 7,160.80 1,106.8K
13:04 7,160.65 7,160.97 7,160.24 7,160.70 1,027.3K
13:05 7,160.73 7,160.95 7,160.08 7,161.02 1,160.3K
13:06 7,162.15 7,165.35 7,162.15 7,164.92 1,222.9K
13:07 7,164.37 7,165.52 7,162.08 7,163.80 1,721.4K
13:08 7,162.90 7,162.90 7,158.78 7,158.78 1,959.4K
13:09 7,159.08 7,162.60 7,159.08 7,162.60 1,618.7K
13:10 7,163.10 7,164.61 7,163.10 7,164.56 1,316.3K
13:11 7,164.32 7,164.32 7,161.06 7,161.06 1,282.4K
13:12 7,160.14 7,164.44 7,160.14 7,164.44 1,144.9K
13:13 7,164.40 7,166.56 7,164.22 7,166.39 1,184.5K
13:14 7,166.86 7,167.00 7,165.74 7,166.38 1,243.7K
13:15 7,165.89 7,167.85 7,164.93 7,167.32 1,224.5K
13:16 7,166.90 7,166.90 7,162.82 7,163.45 1,149.9K
13:17 7,163.50 7,164.97 7,162.58 7,164.80 2,096.0K
13:18 7,165.15 7,166.76 7,164.64 7,166.52 1,005.6K
13:19 7,166.58 7,167.62 7,165.64 7,167.51 1,143.2K
13:20 7,167.20 7,167.20 7,164.99 7,165.11 1,118.6K
13:21 7,165.65 7,165.65 7,162.64 7,162.64 1,398.4K
13:22 7,162.24 7,163.77 7,161.67 7,161.67 1,506.1K
13:23 7,161.36 7,162.60 7,161.36 7,162.56 1,216.1K
13:24 7,162.02 7,164.20 7,161.60 7,163.54 1,039.3K
13:25 7,162.81 7,164.54 7,162.81 7,163.61 1,121.6K
13:26 7,164.08 7,165.35 7,164.01 7,165.35 1,074.6K
13:27 7,165.63 7,166.34 7,165.13 7,166.28 850.8K
13:28 7,166.25 7,166.68 7,165.53 7,165.53 1,316.5K
13:29 7,164.87 7,165.30 7,162.41 7,162.91 1,256.5K
13:30 7,162.04 7,162.85 7,161.93 7,162.85 1,462.1K
13:31 7,162.00 7,162.00 7,159.42 7,159.84 1,286.6K
13:32 7,159.42 7,159.42 7,158.23 7,158.52 1,099.7K
13:33 7,158.55 7,158.84 7,158.22 7,158.55 804.5K
13:34 7,158.69 7,159.20 7,157.36 7,157.70 1,168.6K
13:35 7,157.14 7,157.14 7,154.35 7,156.02 1,333.7K
13:36 7,155.81 7,158.43 7,155.70 7,157.04 1,224.4K
13:37 7,156.92 7,157.06 7,155.82 7,156.17 1,007.3K
13:38 7,156.35 7,156.35 7,153.82 7,154.04 1,164.8K
13:39 7,154.14 7,156.57 7,154.14 7,156.22 1,051.7K
13:40 7,156.20 7,157.99 7,156.20 7,157.07 1,339.5K
13:41 7,157.12 7,157.12 7,151.81 7,151.81 1,550.8K
13:42 7,152.56 7,153.58 7,151.79 7,151.79 1,118.8K
13:43 7,152.38 7,153.60 7,152.38 7,153.39 1,006.3K
13:44 7,153.68 7,153.68 7,152.94 7,153.49 1,117.5K
13:45 7,152.94 7,154.38 7,152.88 7,154.38 1,166.2K
13:46 7,153.76 7,155.39 7,153.25 7,155.20 985.3K
13:47 7,155.30 7,156.68 7,154.25 7,156.68 1,233.2K
13:48 7,156.12 7,156.64 7,154.47 7,154.47 890.8K
13:49 7,155.30 7,156.47 7,154.59 7,156.47 1,072.2K
13:50 7,157.07 7,157.07 7,155.89 7,155.93 1,068.0K
13:51 7,156.17 7,156.17 7,153.96 7,153.96 1,338.8K
13:52 7,154.31 7,154.91 7,151.70 7,151.94 1,474.5K
13:53 7,152.16 7,152.75 7,151.64 7,151.67 1,155.0K
13:54 7,151.30 7,151.80 7,150.56 7,151.69 1,045.0K
13:55 7,151.76 7,151.76 7,149.66 7,151.20 1,163.6K
13:56 7,151.51 7,151.51 7,149.90 7,149.96 1,158.1K
13:57 7,150.19 7,153.33 7,150.07 7,153.05 1,319.5K
13:58 7,152.88 7,152.88 7,150.32 7,150.32 1,363.7K
13:59 7,150.53 7,151.56 7,150.46 7,150.55 914.1K
14:00 7,151.02 7,151.55 7,148.35 7,149.74 1,303.6K
14:01 7,149.50 7,151.80 7,149.50 7,150.16 1,261.9K
14:02 7,150.59 7,153.05 7,150.59 7,152.72 1,207.3K
14:03 7,153.42 7,154.30 7,152.95 7,152.95 1,165.2K
14:04 7,153.11 7,154.99 7,153.11 7,154.53 1,002.8K
14:05 7,154.80 7,157.22 7,154.64 7,157.23 1,207.0K
14:06 7,157.34 7,157.34 7,155.55 7,156.75 1,346.0K
14:07 7,156.30 7,156.42 7,153.51 7,153.76 1,091.9K
14:08 7,153.99 7,155.48 7,153.92 7,153.92 1,118.0K
14:09 7,154.07 7,155.08 7,153.56 7,155.08 1,248.9K
14:10 7,155.90 7,157.07 7,155.53 7,156.05 1,551.6K
14:11 7,156.57 7,159.32 7,156.57 7,158.04 1,874.9K
14:12 7,157.72 7,158.00 7,156.30 7,156.30 1,668.4K
14:13 7,156.50 7,156.50 7,153.85 7,154.32 1,435.2K
14:14 7,154.29 7,154.72 7,152.47 7,153.70 1,715.3K
14:15 7,153.89 7,154.48 7,152.05 7,152.12 1,861.6K
14:16 7,151.87 7,151.87 7,148.75 7,148.75 2,059.0K
14:17 7,148.30 7,150.39 7,148.14 7,149.47 1,895.4K
14:18 7,149.59 7,150.46 7,149.38 7,149.89 1,281.6K
14:19 7,149.71 7,150.47 7,148.93 7,149.67 1,443.9K
14:20 7,149.47 7,150.24 7,148.18 7,148.26 1,438.7K
14:21 7,148.20 7,148.20 7,144.31 7,144.73 1,841.5K
14:22 7,144.86 7,145.15 7,141.69 7,141.78 1,629.6K
14:23 7,142.11 7,142.91 7,141.16 7,141.52 1,480.4K
14:24 7,141.20 7,145.26 7,141.20 7,143.25 1,736.0K
14:25 7,143.28 7,144.23 7,142.96 7,144.23 1,257.0K
14:26 7,144.25 7,146.16 7,144.25 7,145.44 1,102.1K
14:27 7,145.82 7,147.15 7,144.87 7,147.15 1,082.8K
14:28 7,146.62 7,147.14 7,145.15 7,145.34 1,363.7K
14:29 7,144.95 7,144.95 7,142.88 7,143.39 1,569.1K
14:30 7,142.79 7,145.27 7,141.43 7,145.23 1,302.5K
14:31 7,145.89 7,146.52 7,143.81 7,144.47 1,355.7K
14:32 7,144.68 7,147.20 7,144.58 7,145.78 1,190.1K
14:33 7,145.52 7,147.69 7,145.52 7,147.38 1,015.1K
14:34 7,147.64 7,148.87 7,147.51 7,148.34 1,171.1K
14:35 7,148.49 7,148.58 7,147.38 7,147.86 1,243.7K
14:36 7,148.14 7,148.95 7,147.65 7,147.66 1,192.7K
14:37 7,147.85 7,148.00 7,147.01 7,147.44 1,185.0K
14:38 7,147.43 7,148.86 7,147.43 7,148.68 1,004.3K
14:39 7,148.51 7,149.74 7,148.12 7,149.66 878.2K
14:40 7,149.81 7,149.81 7,147.39 7,148.10 1,119.2K
14:41 7,148.00 7,148.15 7,146.75 7,147.28 1,159.1K
14:42 7,147.58 7,148.19 7,146.94 7,146.94 1,356.8K
14:43 7,147.10 7,147.10 7,143.67 7,144.12 1,514.4K
14:44 7,143.25 7,147.71 7,143.25 7,147.18 1,480.2K
14:45 7,147.22 7,149.78 7,147.14 7,149.78 1,306.4K
14:46 7,149.70 7,150.70 7,149.26 7,150.31 1,983.3K
14:47 7,150.52 7,150.52 7,149.25 7,149.79 1,024.0K
14:48 7,149.85 7,150.70 7,149.10 7,149.21 1,038.0K
14:49 7,148.65 7,148.65 7,147.68 7,148.28 929.9K
14:50 7,148.34 7,150.26 7,148.34 7,150.10 1,012.4K
14:51 7,149.36 7,149.36 7,147.84 7,147.84 1,290.9K
14:52 7,147.43 7,148.45 7,146.54 7,148.45 1,210.9K
14:53 7,148.58 7,150.04 7,147.95 7,147.95 1,029.2K
14:54 7,148.04 7,149.46 7,148.04 7,148.70 878.7K
14:55 7,148.57 7,150.54 7,148.57 7,150.54 994.1K
14:56 7,150.61 7,151.65 7,149.22 7,149.22 1,001.4K
14:57 7,149.32 7,149.32 7,148.14 7,148.40 997.1K
14:58 7,148.27 7,148.27 7,146.64 7,146.64 1,063.5K
14:59 7,146.55 7,147.60 7,146.44 7,147.40 1,031.4K
15:00 7,145.88 7,146.94 7,145.47 7,146.63 1,744.3K
15:01 7,145.38 7,145.38 7,143.87 7,144.21 1,288.5K
15:02 7,144.09 7,145.17 7,143.50 7,145.17 1,211.9K
15:03 7,145.65 7,145.65 7,144.45 7,145.25 1,043.5K
15:04 7,145.01 7,145.91 7,145.01 7,145.50 1,047.9K
15:05 7,145.92 7,147.09 7,145.31 7,145.31 1,380.4K
15:06 7,145.33 7,146.89 7,145.16 7,146.81 1,333.3K
15:07 7,147.03 7,147.24 7,146.82 7,147.12 1,269.5K
15:08 7,147.39 7,147.39 7,143.13 7,143.38 1,473.5K
15:09 7,142.82 7,143.75 7,142.43 7,143.32 1,309.4K
15:10 7,143.06 7,143.06 7,140.00 7,140.15 1,398.7K
15:11 7,140.11 7,140.11 7,138.77 7,138.77 1,324.6K
15:12 7,138.72 7,139.37 7,137.02 7,137.02 1,405.3K
15:13 7,137.04 7,137.04 7,135.22 7,136.58 1,622.5K
15:14 7,138.23 7,138.23 7,137.12 7,137.49 1,909.5K
15:15 7,138.89 7,140.87 7,138.48 7,140.87 1,849.0K
15:16 7,140.80 7,141.25 7,139.36 7,139.63 1,481.6K
15:17 7,139.69 7,140.08 7,138.20 7,140.08 1,718.9K
15:18 7,139.50 7,141.00 7,139.05 7,139.80 1,407.0K
15:19 7,139.54 7,140.19 7,138.38 7,138.57 1,228.8K
15:20 7,139.25 7,139.87 7,138.64 7,138.84 1,435.2K
15:21 7,139.53 7,140.01 7,136.40 7,136.40 1,669.4K
15:22 7,136.69 7,136.69 7,134.78 7,136.02 1,769.0K
15:23 7,135.41 7,136.07 7,134.65 7,136.07 1,651.8K
15:24 7,136.91 7,136.91 7,134.89 7,135.24 1,447.8K
15:25 7,135.99 7,138.30 7,135.79 7,137.41 1,781.7K
15:26 7,137.34 7,137.34 7,134.84 7,135.06 1,432.5K
15:27 7,135.08 7,135.68 7,133.56 7,133.60 1,555.0K
15:28 7,134.00 7,134.35 7,133.05 7,133.22 1,863.8K
15:29 7,133.10 7,134.17 7,132.85 7,134.17 1,997.7K
15:30 7,135.27 7,137.82 7,135.27 7,137.28 1,965.6K
15:31 7,138.34 7,140.55 7,138.34 7,140.10 1,684.9K
15:32 7,140.63 7,140.63 7,138.51 7,138.51 1,831.2K
15:33 7,138.37 7,139.50 7,137.83 7,139.50 1,735.5K
15:34 7,139.47 7,141.78 7,139.33 7,141.58 1,827.0K
15:35 7,141.56 7,141.92 7,139.01 7,139.01 1,652.2K
15:36 7,139.43 7,141.09 7,139.29 7,141.09 2,436.5K
15:37 7,141.03 7,141.20 7,140.14 7,140.72 1,479.3K
15:38 7,140.18 7,140.18 7,138.96 7,138.96 1,911.5K
15:39 7,139.90 7,140.67 7,139.90 7,140.11 1,457.7K
15:40 7,139.89 7,139.89 7,137.29 7,137.82 1,991.1K
15:41 7,137.48 7,138.56 7,136.91 7,137.66 1,673.0K
15:42 7,137.94 7,139.47 7,137.94 7,139.38 1,923.2K
15:43 7,138.98 7,139.56 7,137.61 7,138.36 2,109.3K
15:44 7,138.01 7,139.73 7,138.01 7,139.73 2,421.3K
15:45 7,140.12 7,142.12 7,139.61 7,142.12 2,842.3K
15:46 7,142.52 7,144.04 7,142.09 7,142.41 2,215.0K
15:47 7,143.49 7,143.97 7,142.46 7,142.46 2,235.5K
15:48 7,142.37 7,143.02 7,142.02 7,142.32 2,195.5K
15:49 7,142.64 7,142.72 7,141.13 7,141.13 2,523.0K
15:50 7,144.08 7,145.62 7,143.53 7,143.82 4,184.8K
15:51 7,143.60 7,143.60 7,139.87 7,140.23 3,355.3K
15:52 7,140.90 7,140.90 7,138.09 7,139.36 3,567.8K
15:53 7,140.61 7,140.75 7,138.71 7,139.29 4,064.5K
15:54 7,138.41 7,138.41 7,134.41 7,134.41 5,802.5K
15:55 7,131.85 7,132.20 7,129.63 7,130.25 8,227.7K
15:56 7,130.88 7,131.55 7,129.73 7,130.94 6,722.3K
15:57 7,131.32 7,132.14 7,130.05 7,131.74 6,901.6K
15:58 7,133.18 7,134.50 7,133.13 7,134.51 9,895.7K
15:59 7,134.26 7,134.26 7,129.71 7,129.71 91,925.8K
16:00 7,128.66 7,128.66 7,128.62 7,128.65 25,613.9K
16:01 7,128.65 7,128.65 7,128.65 7,128.65 878.2K
16:02 7,128.65 7,128.65 7,128.65 7,128.65 2,040.1K
16:03 7,128.65 7,128.65 7,128.65 7,128.65 3,012.7K
16:04 7,128.65 7,128.65 7,128.65 7,128.65 4,605.8K
16:05 7,128.65 7,128.65 7,128.65 7,128.65 450.0K
16:06 7,128.65 7,128.65 7,128.65 7,128.65 110.9K
16:07 7,128.65 7,128.65 7,128.65 7,128.65 217.9K
16:08 7,128.65 7,128.65 7,128.65 7,128.65 78.2K
16:09 7,128.65 7,128.65 7,128.65 7,128.65 124.5K
16:10 7,128.65 7,128.65 7,128.65 7,128.65 290.3K
16:11 7,128.65 7,128.65 7,128.65 7,128.65 45.3K
16:12 7,128.65 7,128.65 7,128.65 7,128.65 80.3K
16:13 7,128.65 7,128.65 7,128.65 7,128.65 286.9K
16:14 7,128.65 7,128.65 7,128.65 7,128.65 24.4K
16:15 7,128.65 7,128.65 7,128.65 7,128.65 1,447.2K
16:16 7,128.65 7,128.65 7,128.65 7,128.65 321.2K
16:17 7,128.65 7,128.65 7,128.65 7,128.65 392.1K
16:18 7,128.65 7,128.65 7,128.65 7,128.65 658.3K
16:19 7,128.65 7,128.65 7,128.65 7,128.65 358.0K
16:20 7,128.65 7,128.65 7,128.65 7,128.65 528.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし