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 7,044.20 7,047.38 7,038.09 7,043.51 52,395.3K
09:31 7,048.08 7,051.62 7,045.07 7,046.11 7,924.5K
09:32 7,047.88 7,053.09 7,034.09 7,034.09 7,643.2K
09:33 7,039.06 7,050.82 7,038.80 7,050.82 6,339.9K
09:34 7,052.47 7,055.16 7,047.41 7,048.43 6,819.3K
09:35 7,046.68 7,050.50 7,044.90 7,045.38 6,093.0K
09:36 7,043.67 7,048.16 7,033.02 7,033.02 6,822.0K
09:37 7,031.82 7,034.16 7,018.95 7,019.59 6,388.9K
09:38 7,022.03 7,028.35 7,020.93 7,027.49 5,476.0K
09:39 7,027.90 7,028.99 7,023.08 7,028.99 4,953.1K
09:40 7,029.35 7,034.98 7,027.14 7,027.14 5,585.6K
09:41 7,026.22 7,039.33 7,020.13 7,039.33 5,600.7K
09:42 7,040.83 7,050.60 7,040.83 7,047.38 5,426.6K
09:43 7,045.79 7,047.73 7,037.62 7,037.62 4,279.3K
09:44 7,040.50 7,040.50 7,024.97 7,027.99 4,642.6K
09:45 7,027.84 7,027.84 7,019.89 7,024.23 5,059.7K
09:46 7,027.75 7,041.83 7,027.75 7,037.52 5,377.5K
09:47 7,035.75 7,039.42 7,030.18 7,039.07 4,185.1K
09:48 7,042.70 7,044.66 7,036.33 7,036.28 4,656.4K
09:49 7,032.10 7,033.40 7,027.88 7,028.78 3,984.0K
09:50 7,031.22 7,031.35 7,024.14 7,026.75 3,935.8K
09:51 7,028.95 7,028.95 7,021.30 7,021.53 3,043.3K
09:52 7,023.07 7,027.98 7,020.50 7,027.45 3,463.7K
09:53 7,029.53 7,029.53 7,022.83 7,024.30 3,235.9K
09:54 7,023.93 7,026.69 7,012.34 7,012.34 3,698.8K
09:55 7,009.29 7,015.59 7,008.60 7,014.72 3,945.1K
09:56 7,017.32 7,020.03 7,013.07 7,013.34 3,053.5K
09:57 7,014.69 7,023.44 7,014.69 7,022.48 2,931.3K
09:58 7,021.18 7,022.86 7,018.32 7,018.50 3,057.6K
09:59 7,020.85 7,022.52 7,015.43 7,022.52 4,332.8K
10:00 7,022.90 7,030.12 7,020.55 7,029.29 4,246.2K
10:01 7,027.85 7,027.85 7,013.63 7,013.63 3,614.1K
10:02 7,013.40 7,023.18 7,011.52 7,023.18 3,851.1K
10:03 7,026.41 7,027.77 7,021.73 7,022.83 3,187.8K
10:04 7,024.30 7,026.14 7,014.53 7,014.53 3,796.0K
10:05 7,011.69 7,014.24 7,008.12 7,010.70 3,875.1K
10:06 7,010.82 7,013.41 7,000.80 7,000.80 3,780.7K
10:07 7,001.54 7,005.48 6,998.19 7,005.07 5,098.2K
10:08 7,009.31 7,013.67 7,006.80 7,011.35 3,551.8K
10:09 7,008.51 7,012.79 7,007.44 7,010.93 3,650.0K
10:10 7,012.95 7,021.55 7,012.76 7,020.44 3,780.8K
10:11 7,022.12 7,027.34 7,020.15 7,027.34 3,715.8K
10:12 7,030.76 7,034.82 7,025.65 7,033.61 4,003.1K
10:13 7,034.37 7,047.92 7,034.37 7,047.41 4,173.5K
10:14 7,047.63 7,049.95 7,045.04 7,048.64 3,385.0K
10:15 7,047.98 7,047.98 7,041.04 7,041.95 3,380.2K
10:16 7,041.65 7,044.76 7,040.03 7,042.11 2,858.3K
10:17 7,040.63 7,048.61 7,039.90 7,042.91 3,008.8K
10:18 7,042.60 7,042.60 7,039.13 7,041.00 2,277.7K
10:19 7,039.91 7,044.64 7,039.87 7,043.95 2,602.5K
10:20 7,039.49 7,044.86 7,037.66 7,037.66 3,057.6K
10:21 7,036.94 7,040.35 7,034.93 7,035.61 2,686.5K
10:22 7,033.03 7,033.03 7,018.79 7,019.65 3,982.3K
10:23 7,019.83 7,021.24 7,016.61 7,020.54 2,996.5K
10:24 7,018.66 7,022.11 7,018.66 7,020.72 3,282.2K
10:25 7,020.12 7,031.60 7,019.11 7,031.60 3,046.9K
10:26 7,031.28 7,033.15 7,024.61 7,025.22 2,806.4K
10:27 7,022.41 7,025.26 7,015.29 7,015.29 4,528.1K
10:28 7,014.32 7,014.32 7,008.25 7,011.25 4,438.8K
10:29 7,010.52 7,010.52 7,003.58 7,005.25 4,126.3K
10:30 7,003.48 7,009.91 7,003.48 7,005.63 3,730.8K
10:31 7,005.02 7,005.86 6,997.10 6,998.38 3,539.8K
10:32 6,998.94 7,004.70 6,996.75 7,004.70 3,761.6K
10:33 7,005.69 7,007.08 6,997.53 6,997.53 3,098.0K
10:34 6,998.25 6,998.25 6,992.23 6,995.20 3,293.7K
10:35 6,997.22 7,000.94 6,994.09 6,994.47 4,175.0K
10:36 6,992.44 6,994.27 6,990.03 6,990.03 3,649.4K
10:37 6,991.20 7,001.93 6,991.20 7,000.81 3,475.6K
10:38 7,007.61 7,011.85 7,007.61 7,009.28 3,462.4K
10:39 7,007.54 7,009.79 7,003.23 7,003.23 2,654.1K
10:40 7,001.42 7,006.93 6,996.35 7,004.96 2,774.0K
10:41 7,002.65 7,002.65 6,997.63 6,998.74 2,235.4K
10:42 6,997.47 7,013.45 6,997.47 7,013.45 3,014.0K
10:43 7,015.15 7,021.68 7,015.15 7,020.33 3,756.6K
10:44 7,020.09 7,023.14 7,018.48 7,019.83 4,631.3K
10:45 7,020.43 7,023.24 7,017.39 7,023.24 2,735.0K
10:46 7,022.08 7,022.84 7,016.22 7,017.39 2,694.1K
10:47 7,017.13 7,017.13 7,012.36 7,014.64 2,183.2K
10:48 7,015.71 7,019.13 7,012.88 7,015.88 2,188.4K
10:49 7,016.23 7,028.14 7,016.23 7,028.14 2,538.8K
10:50 7,029.04 7,034.97 7,026.15 7,033.16 2,989.3K
10:51 7,033.07 7,035.48 7,024.66 7,024.66 2,310.0K
10:52 7,027.25 7,027.25 7,020.60 7,022.47 2,350.6K
10:53 7,023.01 7,026.56 7,020.03 7,026.56 2,081.9K
10:54 7,025.92 7,028.20 7,021.27 7,024.51 2,085.6K
10:55 7,024.31 7,028.27 7,023.60 7,025.62 1,803.0K
10:56 7,024.48 7,024.48 7,017.16 7,017.16 2,558.0K
10:57 7,015.74 7,021.96 7,012.60 7,021.96 2,371.0K
10:58 7,022.31 7,032.42 7,022.31 7,032.42 2,541.6K
10:59 7,030.29 7,033.46 7,029.24 7,032.96 2,232.0K
11:00 7,031.16 7,032.80 7,028.54 7,032.52 1,963.2K
11:01 7,033.45 7,033.45 7,022.37 7,022.90 2,370.7K
11:02 7,020.81 7,020.81 7,014.33 7,015.05 1,778.9K
11:03 7,015.66 7,019.83 7,014.55 7,016.21 1,741.5K
11:04 7,014.16 7,014.16 7,008.24 7,008.82 2,491.3K
11:05 7,008.07 7,012.02 7,008.07 7,009.94 1,694.1K
11:06 7,009.05 7,010.08 7,007.05 7,007.35 2,132.3K
11:07 7,012.53 7,012.53 7,005.17 7,005.96 2,454.2K
11:08 7,006.34 7,009.65 7,003.50 7,003.50 1,954.0K
11:09 7,003.54 7,005.39 7,000.00 7,003.35 1,792.9K
11:10 7,003.57 7,006.28 7,002.44 7,003.93 1,999.8K
11:11 7,002.07 7,004.48 7,000.22 7,003.64 2,088.3K
11:12 7,005.96 7,006.74 7,004.23 7,005.76 1,951.1K
11:13 7,004.50 7,007.31 7,004.14 7,007.29 2,414.3K
11:14 7,006.94 7,006.94 7,003.07 7,004.78 1,813.6K
11:15 7,006.27 7,019.20 7,006.27 7,017.84 3,375.3K
11:16 7,018.27 7,018.27 7,010.82 7,015.38 1,983.7K
11:17 7,016.38 7,021.07 7,016.38 7,020.86 2,235.0K
11:18 7,019.63 7,021.71 7,016.56 7,016.56 2,774.0K
11:19 7,017.44 7,020.36 7,016.27 7,019.32 1,879.2K
11:20 7,020.29 7,030.97 7,020.29 7,030.97 3,152.9K
11:21 7,029.86 7,037.19 7,029.86 7,033.96 2,512.9K
11:22 7,036.10 7,041.21 7,034.00 7,041.21 2,154.3K
11:23 7,042.37 7,051.63 7,042.37 7,050.80 3,609.3K
11:24 7,051.88 7,053.13 7,050.25 7,052.05 2,456.0K
11:25 7,052.30 7,057.34 7,050.01 7,057.34 2,629.5K
11:26 7,057.06 7,061.25 7,057.06 7,059.74 2,955.7K
11:27 7,058.91 7,058.91 7,054.95 7,058.77 2,951.7K
11:28 7,059.28 7,059.28 7,056.44 7,056.44 3,001.0K
11:29 7,056.62 7,058.05 7,053.22 7,057.96 2,419.1K
11:30 7,056.16 7,057.72 7,051.78 7,057.72 2,748.9K
11:31 7,057.52 7,061.16 7,056.66 7,060.45 2,670.7K
11:32 7,060.96 7,065.98 7,059.11 7,065.98 2,312.1K
11:33 7,064.13 7,064.13 7,058.30 7,058.86 2,585.4K
11:34 7,057.99 7,057.99 7,054.64 7,055.80 1,996.1K
11:35 7,055.66 7,055.66 7,046.87 7,047.36 2,164.7K
11:36 7,050.02 7,062.93 7,049.86 7,062.93 3,077.5K
11:37 7,062.81 7,071.99 7,062.81 7,071.99 2,423.8K
11:38 7,069.58 7,071.99 7,069.29 7,069.96 2,013.6K
11:39 7,069.10 7,072.97 7,069.10 7,070.50 2,947.8K
11:40 7,070.01 7,070.48 7,064.31 7,064.31 1,950.6K
11:41 7,061.83 7,062.20 7,059.25 7,059.64 2,121.7K
11:42 7,058.47 7,059.22 7,055.37 7,058.42 1,870.1K
11:43 7,059.39 7,064.40 7,056.54 7,064.40 2,145.6K
11:44 7,063.41 7,063.41 7,059.14 7,059.66 1,780.0K
11:45 7,059.35 7,059.35 7,054.26 7,055.05 1,694.1K
11:46 7,054.05 7,060.18 7,054.05 7,060.18 2,529.9K
11:47 7,061.25 7,062.67 7,057.77 7,060.70 1,967.2K
11:48 7,061.45 7,064.72 7,058.38 7,058.38 1,535.4K
11:49 7,058.06 7,061.36 7,057.58 7,061.36 1,728.7K
11:50 7,061.08 7,061.08 7,053.97 7,053.97 1,685.0K
11:51 7,053.81 7,055.05 7,053.46 7,054.24 1,561.4K
11:52 7,054.08 7,054.80 7,053.26 7,054.13 1,691.6K
11:53 7,054.31 7,054.31 7,045.10 7,047.22 2,129.0K
11:54 7,047.57 7,048.36 7,046.35 7,047.17 1,638.2K
11:55 7,048.76 7,052.41 7,048.72 7,052.41 1,785.6K
11:56 7,054.89 7,060.54 7,053.42 7,059.04 1,964.6K
11:57 7,058.16 7,059.21 7,051.91 7,051.91 1,538.4K
11:58 7,050.90 7,050.90 7,047.77 7,047.77 1,566.3K
11:59 7,048.45 7,050.18 7,048.45 7,050.18 1,637.8K
12:00 7,050.54 7,052.37 7,049.52 7,049.84 1,563.3K
12:01 7,048.42 7,050.99 7,047.13 7,047.13 1,756.0K
12:02 7,046.82 7,050.12 7,046.82 7,047.85 1,367.3K
12:03 7,047.22 7,047.22 7,042.96 7,042.96 1,459.3K
12:04 7,045.46 7,047.13 7,044.18 7,044.19 1,407.8K
12:05 7,048.00 7,048.00 7,043.86 7,043.86 1,456.0K
12:06 7,041.86 7,049.34 7,041.86 7,049.34 1,708.7K
12:07 7,048.72 7,048.83 7,041.08 7,041.08 1,333.8K
12:08 7,041.24 7,041.60 7,038.73 7,039.54 1,375.4K
12:09 7,040.80 7,043.27 7,039.51 7,043.32 1,162.0K
12:10 7,043.52 7,043.68 7,038.87 7,041.25 1,543.8K
12:11 7,041.09 7,042.66 7,038.99 7,039.19 1,696.8K
12:12 7,039.69 7,039.69 7,037.68 7,039.04 1,276.4K
12:13 7,038.73 7,039.45 7,035.47 7,036.73 1,686.1K
12:14 7,035.38 7,037.56 7,034.45 7,034.45 1,304.5K
12:15 7,036.82 7,037.97 7,034.77 7,037.97 1,652.2K
12:16 7,037.27 7,037.27 7,032.94 7,033.31 1,717.1K
12:17 7,033.55 7,034.46 7,031.70 7,034.46 1,797.8K
12:18 7,033.76 7,033.76 7,031.71 7,032.30 1,462.5K
12:19 7,032.21 7,033.17 7,029.21 7,029.21 1,528.4K
12:20 7,029.73 7,031.47 7,028.14 7,028.17 1,465.7K
12:21 7,028.44 7,028.62 7,024.74 7,024.74 1,781.6K
12:22 7,023.65 7,024.76 7,019.39 7,019.39 2,415.6K
12:23 7,020.71 7,024.44 7,020.38 7,022.93 2,002.5K
12:24 7,023.48 7,023.52 7,020.88 7,023.52 1,615.6K
12:25 7,023.15 7,024.75 7,020.57 7,022.32 1,506.4K
12:26 7,022.16 7,022.43 7,019.06 7,019.17 1,590.5K
12:27 7,018.67 7,020.59 7,016.18 7,016.18 1,910.7K
12:28 7,014.52 7,014.52 7,008.27 7,008.67 2,463.4K
12:29 7,007.74 7,013.01 7,007.74 7,010.38 1,948.3K
12:30 7,011.85 7,016.20 7,009.25 7,009.25 2,086.6K
12:31 7,011.15 7,011.15 7,006.54 7,006.54 1,938.9K
12:32 7,009.00 7,009.00 7,005.57 7,008.00 1,682.7K
12:33 7,009.98 7,014.36 7,009.98 7,014.36 2,268.3K
12:34 7,014.82 7,014.82 7,012.54 7,013.15 1,599.6K
12:35 7,013.27 7,015.20 7,011.73 7,012.63 1,625.6K
12:36 7,012.36 7,013.78 7,011.68 7,013.64 1,488.3K
12:37 7,012.16 7,012.16 7,009.56 7,009.56 1,302.6K
12:38 7,010.04 7,011.36 7,008.18 7,008.55 1,641.9K
12:39 7,008.95 7,015.43 7,008.95 7,015.43 1,694.7K
12:40 7,014.87 7,019.56 7,012.54 7,012.54 2,134.9K
12:41 7,011.58 7,012.50 7,008.27 7,008.73 1,704.5K
12:42 7,008.37 7,011.23 7,006.42 7,011.23 1,843.8K
12:43 7,011.88 7,015.15 7,011.88 7,013.86 1,394.5K
12:44 7,013.20 7,013.20 7,010.36 7,011.21 1,584.4K
12:45 7,011.35 7,012.15 7,009.00 7,011.86 1,468.2K
12:46 7,011.36 7,017.47 7,011.36 7,017.47 1,536.5K
12:47 7,018.25 7,020.14 7,014.77 7,014.77 1,647.1K
12:48 7,014.29 7,016.98 7,014.29 7,016.93 1,473.6K
12:49 7,016.36 7,017.42 7,012.91 7,012.91 1,902.2K
12:50 7,011.93 7,011.93 7,007.29 7,007.68 1,408.6K
12:51 7,008.85 7,009.55 7,004.89 7,004.89 1,635.7K
12:52 7,005.22 7,005.22 6,999.48 6,999.48 1,643.2K
12:53 7,000.77 7,004.83 7,000.06 7,003.98 1,744.8K
12:54 7,004.46 7,011.50 7,004.46 7,010.70 1,708.2K
12:55 7,010.73 7,017.38 7,010.73 7,013.87 1,786.1K
12:56 7,015.11 7,017.90 7,013.54 7,016.89 1,406.2K
12:57 7,020.44 7,024.02 7,020.44 7,024.02 1,737.7K
12:58 7,023.60 7,027.17 7,023.60 7,027.17 1,601.5K
12:59 7,026.93 7,029.39 7,026.55 7,029.36 1,748.8K
13:00 7,027.33 7,027.33 7,019.24 7,019.24 1,800.8K
13:01 7,018.23 7,018.83 7,014.40 7,014.98 1,249.8K
13:02 7,014.95 7,014.95 7,005.42 7,006.04 1,979.2K
13:03 7,005.46 7,005.46 7,002.95 7,003.35 1,550.2K
13:04 7,003.15 7,003.48 7,000.84 7,003.48 1,523.9K
13:05 7,003.28 7,003.28 7,000.76 7,001.85 1,306.6K
13:06 7,004.28 7,005.16 7,003.16 7,003.16 1,467.8K
13:07 7,003.90 7,013.52 7,003.90 7,013.43 1,832.0K
13:08 7,014.14 7,016.72 7,011.42 7,013.00 1,630.0K
13:09 7,013.56 7,018.42 7,013.56 7,017.76 1,345.5K
13:10 7,015.90 7,018.14 7,015.90 7,016.70 1,203.3K
13:11 7,017.64 7,023.06 7,017.64 7,021.62 1,769.9K
13:12 7,020.99 7,021.46 7,019.68 7,020.50 1,424.6K
13:13 7,019.81 7,020.04 7,017.34 7,018.20 1,545.8K
13:14 7,018.30 7,021.38 7,017.64 7,020.68 1,829.4K
13:15 7,020.68 7,020.68 7,016.66 7,016.66 1,270.4K
13:16 7,016.29 7,023.43 7,016.29 7,022.22 1,763.2K
13:17 7,022.19 7,022.19 7,016.17 7,016.17 1,398.8K
13:18 7,015.35 7,015.45 7,011.87 7,015.45 1,381.4K
13:19 7,015.46 7,016.80 7,015.35 7,015.53 1,110.6K
13:20 7,016.16 7,019.84 7,014.37 7,018.84 1,477.1K
13:21 7,018.04 7,018.45 7,015.47 7,015.50 1,153.8K
13:22 7,015.46 7,015.77 7,010.38 7,011.45 1,541.0K
13:23 7,011.46 7,017.36 7,011.27 7,017.36 1,449.0K
13:24 7,018.79 7,020.15 7,018.63 7,018.81 1,302.2K
13:25 7,019.19 7,021.53 7,018.45 7,019.65 1,023.9K
13:26 7,019.97 7,024.89 7,019.97 7,024.16 1,972.2K
13:27 7,025.05 7,025.28 7,021.63 7,024.86 1,833.7K
13:28 7,024.78 7,028.70 7,024.42 7,024.70 1,392.3K
13:29 7,024.55 7,026.37 7,023.68 7,026.27 1,252.3K
13:30 7,024.73 7,024.73 7,019.95 7,019.98 1,349.1K
13:31 7,021.27 7,021.88 7,020.76 7,021.04 1,193.3K
13:32 7,021.75 7,027.12 7,021.09 7,026.85 1,624.8K
13:33 7,026.63 7,029.15 7,023.73 7,023.73 1,921.8K
13:34 7,023.35 7,024.95 7,021.78 7,022.61 1,313.0K
13:35 7,021.39 7,026.11 7,021.39 7,025.61 994.4K
13:36 7,024.73 7,024.78 7,022.75 7,022.88 1,261.5K
13:37 7,022.89 7,026.83 7,022.89 7,026.83 1,584.5K
13:38 7,027.44 7,028.94 7,026.75 7,028.48 1,402.4K
13:39 7,028.59 7,029.37 7,027.16 7,029.15 1,376.3K
13:40 7,028.76 7,030.96 7,027.51 7,030.96 1,763.1K
13:41 7,030.71 7,030.71 7,028.39 7,030.35 1,619.8K
13:42 7,029.84 7,032.45 7,029.84 7,030.78 1,337.9K
13:43 7,027.33 7,029.99 7,027.33 7,028.06 1,604.2K
13:44 7,027.67 7,029.57 7,026.64 7,026.77 1,351.0K
13:45 7,026.63 7,026.63 7,024.26 7,026.04 1,503.7K
13:46 7,025.23 7,033.36 7,025.23 7,033.36 1,547.1K
13:47 7,032.21 7,032.21 7,030.30 7,030.31 1,186.8K
13:48 7,030.29 7,031.77 7,029.30 7,031.44 1,170.6K
13:49 7,031.03 7,031.98 7,030.11 7,031.63 1,115.6K
13:50 7,031.81 7,031.81 7,027.99 7,030.51 1,408.6K
13:51 7,030.59 7,033.59 7,030.59 7,033.51 1,187.5K
13:52 7,032.97 7,034.53 7,031.58 7,034.52 1,133.1K
13:53 7,034.61 7,035.18 7,030.61 7,031.54 1,580.0K
13:54 7,032.13 7,032.63 7,028.40 7,028.40 1,419.9K
13:55 7,029.28 7,031.17 7,029.01 7,031.16 1,320.8K
13:56 7,031.23 7,033.67 7,030.09 7,033.67 1,214.6K
13:57 7,034.43 7,040.12 7,034.43 7,039.98 2,017.5K
13:58 7,040.92 7,046.85 7,040.92 7,046.85 2,869.7K
13:59 7,046.28 7,050.61 7,046.28 7,050.44 2,805.5K
14:00 7,049.02 7,050.56 7,047.40 7,047.40 1,971.2K
14:01 7,045.68 7,047.00 7,039.47 7,039.92 2,375.7K
14:02 7,039.57 7,041.13 7,038.23 7,040.42 1,511.3K
14:03 7,038.68 7,040.33 7,037.17 7,039.39 1,683.0K
14:04 7,038.43 7,040.37 7,038.43 7,039.37 1,283.1K
14:05 7,038.32 7,039.33 7,036.34 7,039.33 1,427.9K
14:06 7,039.30 7,040.10 7,035.39 7,036.59 1,331.4K
14:07 7,035.90 7,035.90 7,033.40 7,035.69 1,335.3K
14:08 7,035.95 7,037.22 7,033.69 7,034.63 1,660.8K
14:09 7,033.19 7,033.88 7,030.68 7,031.20 1,138.6K
14:10 7,031.18 7,031.18 7,026.31 7,026.63 1,554.4K
14:11 7,025.60 7,031.03 7,025.60 7,031.03 1,520.2K
14:12 7,030.23 7,031.38 7,028.20 7,029.26 1,342.1K
14:13 7,029.52 7,030.95 7,028.72 7,030.95 1,161.5K
14:14 7,030.80 7,030.80 7,027.87 7,029.68 1,133.2K
14:15 7,028.93 7,032.55 7,028.93 7,029.51 1,413.1K
14:16 7,029.90 7,031.73 7,029.90 7,029.92 1,094.9K
14:17 7,030.06 7,030.06 7,026.81 7,027.54 1,272.4K
14:18 7,027.44 7,029.50 7,026.81 7,027.86 1,095.7K
14:19 7,027.64 7,028.97 7,026.39 7,028.28 1,230.3K
14:20 7,027.28 7,027.28 7,024.17 7,024.84 1,309.4K
14:21 7,025.00 7,025.00 7,023.55 7,023.55 1,159.0K
14:22 7,021.31 7,024.86 7,019.87 7,022.95 1,439.4K
14:23 7,024.53 7,026.42 7,022.84 7,026.42 1,358.7K
14:24 7,027.30 7,028.51 7,026.76 7,027.63 1,119.4K
14:25 7,026.85 7,027.13 7,024.41 7,024.41 1,032.5K
14:26 7,025.22 7,025.54 7,022.44 7,023.44 1,168.5K
14:27 7,024.00 7,025.79 7,024.00 7,025.79 1,214.9K
14:28 7,025.93 7,025.93 7,018.78 7,019.36 1,478.4K
14:29 7,018.77 7,022.08 7,018.77 7,022.08 1,132.1K
14:30 7,021.28 7,021.28 7,017.19 7,018.50 1,586.0K
14:31 7,018.27 7,018.27 7,016.53 7,017.32 1,279.2K
14:32 7,016.99 7,019.07 7,015.24 7,015.24 1,280.9K
14:33 7,015.51 7,016.55 7,015.40 7,016.39 1,159.7K
14:34 7,016.21 7,017.04 7,014.09 7,014.09 1,019.4K
14:35 7,014.99 7,019.06 7,014.86 7,014.86 1,341.9K
14:36 7,014.48 7,014.59 7,013.46 7,013.73 1,214.6K
14:37 7,013.87 7,013.87 7,009.29 7,010.36 1,490.4K
14:38 7,010.33 7,010.33 7,009.29 7,009.65 1,076.4K
14:39 7,011.16 7,012.83 7,011.16 7,011.88 1,251.2K
14:40 7,011.20 7,011.49 7,009.10 7,011.49 1,482.6K
14:41 7,010.88 7,011.11 7,006.78 7,010.70 1,993.0K
14:42 7,010.92 7,011.34 7,009.45 7,011.09 1,088.8K
14:43 7,010.51 7,011.19 7,009.05 7,010.92 1,352.2K
14:44 7,011.74 7,011.74 7,009.72 7,011.31 1,073.2K
14:45 7,011.69 7,012.01 7,009.44 7,011.11 1,242.0K
14:46 7,012.23 7,012.23 7,007.33 7,008.44 1,717.1K
14:47 7,007.34 7,007.70 7,005.54 7,007.55 1,611.2K
14:48 7,008.55 7,012.89 7,007.30 7,012.89 1,590.4K
14:49 7,012.98 7,015.05 7,012.11 7,012.11 1,523.5K
14:50 7,011.85 7,012.14 7,010.03 7,010.84 1,170.3K
14:51 7,010.95 7,017.55 7,010.95 7,017.55 1,508.6K
14:52 7,017.16 7,017.16 7,013.75 7,013.75 1,224.6K
14:53 7,012.68 7,015.42 7,012.52 7,015.42 1,277.6K
14:54 7,013.93 7,013.93 7,011.11 7,011.40 1,264.9K
14:55 7,012.41 7,014.92 7,011.60 7,013.32 1,481.8K
14:56 7,012.15 7,012.29 7,010.83 7,011.34 1,193.2K
14:57 7,011.61 7,011.61 7,009.78 7,011.12 1,373.7K
14:58 7,011.03 7,011.67 7,009.33 7,009.33 1,103.6K
14:59 7,009.13 7,010.10 7,004.83 7,004.83 1,862.2K
15:00 7,005.65 7,008.28 7,004.62 7,008.28 1,773.1K
15:01 7,007.64 7,008.87 7,003.80 7,004.76 1,783.5K
15:02 7,004.65 7,004.95 6,999.28 7,000.32 2,080.1K
15:03 7,000.43 7,001.65 6,997.89 6,997.89 1,492.6K
15:04 6,997.86 7,003.24 6,997.86 7,003.24 1,535.1K
15:05 7,002.68 7,003.69 7,001.11 7,001.11 1,313.6K
15:06 6,999.44 7,000.17 6,998.36 6,999.50 1,301.6K
15:07 6,999.75 7,000.72 6,998.76 6,999.37 1,454.2K
15:08 6,999.13 7,000.87 6,999.13 7,000.18 1,436.6K
15:09 7,000.39 7,001.64 6,998.76 6,999.15 1,425.4K
15:10 6,998.45 6,999.19 6,992.28 6,992.28 1,799.3K
15:11 6,991.52 6,993.06 6,989.06 6,989.38 1,966.8K
15:12 6,989.41 6,991.55 6,987.65 6,991.12 2,054.0K
15:13 6,991.86 6,994.24 6,991.22 6,993.72 1,433.6K
15:14 6,993.59 6,998.71 6,993.59 6,998.71 1,752.6K
15:15 6,998.69 7,004.73 6,998.69 7,002.94 2,004.1K
15:16 7,002.59 7,003.04 6,998.35 6,999.30 1,558.2K
15:17 7,001.38 7,007.51 7,001.38 7,007.51 1,865.5K
15:18 7,006.22 7,010.52 7,006.22 7,010.47 1,697.7K
15:19 7,009.35 7,009.99 7,009.23 7,009.99 1,382.5K
15:20 7,009.29 7,011.55 7,009.29 7,010.48 1,536.6K
15:21 7,009.56 7,010.57 7,006.87 7,010.57 2,314.0K
15:22 7,010.94 7,016.61 7,009.65 7,016.45 1,943.6K
15:23 7,017.35 7,020.37 7,017.06 7,018.45 2,454.3K
15:24 7,018.49 7,022.53 7,017.07 7,021.97 2,126.1K
15:25 7,019.32 7,019.32 7,011.56 7,011.56 3,109.5K
15:26 7,012.23 7,017.43 7,012.23 7,015.75 1,592.5K
15:27 7,016.98 7,017.37 7,011.62 7,011.62 2,015.9K
15:28 7,011.12 7,012.95 7,010.42 7,011.93 2,026.3K
15:29 7,011.31 7,011.31 7,008.80 7,008.80 1,728.1K
15:30 7,010.86 7,014.70 7,010.50 7,014.70 2,137.7K
15:31 7,014.42 7,014.42 7,009.34 7,009.34 2,037.9K
15:32 7,008.30 7,008.30 7,004.90 7,004.90 2,050.1K
15:33 7,004.28 7,004.68 7,000.90 7,000.90 2,780.9K
15:34 7,000.53 7,000.53 6,992.83 6,992.83 2,719.2K
15:35 6,994.76 6,994.76 6,985.37 6,986.14 3,126.5K
15:36 6,985.43 6,985.43 6,977.98 6,979.05 3,124.4K
15:37 6,981.01 6,992.07 6,981.01 6,992.07 3,049.8K
15:38 6,993.15 6,999.16 6,993.15 6,999.16 2,461.8K
15:39 6,999.42 7,006.97 6,999.42 7,006.28 2,424.2K
15:40 7,005.01 7,005.16 7,000.50 7,000.50 1,955.0K
15:41 7,000.60 7,009.53 7,000.60 7,009.53 2,442.8K
15:42 7,009.08 7,013.63 7,009.08 7,012.07 2,505.2K
15:43 7,011.27 7,011.50 7,005.32 7,005.63 2,037.7K
15:44 7,006.08 7,006.08 6,998.29 6,998.29 2,498.3K
15:45 6,997.40 6,999.30 6,991.75 6,991.75 3,096.0K
15:46 6,991.83 6,999.67 6,991.83 6,999.67 2,846.0K
15:47 6,997.15 7,002.03 6,995.98 6,997.91 2,434.6K
15:48 6,996.94 6,997.27 6,993.09 6,993.39 2,703.9K
15:49 6,992.97 6,993.29 6,988.40 6,988.40 3,151.5K
15:50 6,982.61 6,982.67 6,973.96 6,973.96 5,711.4K
15:51 6,973.93 6,975.46 6,971.56 6,972.80 4,547.2K
15:52 6,973.33 6,982.53 6,973.33 6,975.04 5,109.1K
15:53 6,973.75 6,973.75 6,967.23 6,971.11 4,825.7K
15:54 6,969.11 6,972.13 6,967.71 6,971.61 6,453.3K
15:55 6,985.93 6,990.52 6,985.77 6,990.53 9,866.3K
15:56 6,991.19 6,991.32 6,982.04 6,982.04 7,479.6K
15:57 6,982.12 6,982.12 6,976.70 6,976.70 7,515.9K
15:58 6,977.33 6,983.53 6,976.72 6,980.88 10,710.1K
15:59 6,980.26 6,980.26 6,971.63 6,971.63 144,058.0K
16:00 6,973.54 6,973.54 6,973.54 6,973.49 37,454.4K
16:01 6,973.49 6,973.49 6,973.49 6,973.49 5,498.5K
16:02 6,973.49 6,973.49 6,973.49 6,973.49 10,140.7K
16:03 6,973.49 6,973.49 6,973.49 6,973.49 4,459.3K
16:04 6,973.49 6,973.49 6,973.49 6,973.49 6,709.6K
16:05 6,973.49 6,973.49 6,973.49 6,973.49 18,149.8K
16:06 6,973.49 6,973.49 6,973.49 6,973.49 470.5K
16:07 6,973.49 6,973.49 6,973.49 6,973.49 153.8K
16:08 6,973.49 6,973.49 6,973.49 6,973.49 107.4K
16:09 6,973.49 6,973.49 6,973.49 6,973.49 76.8K
16:10 6,973.49 6,973.49 6,973.49 6,973.49 520.1K
16:11 6,973.49 6,973.49 6,973.49 6,973.49 69.5K
16:12 6,973.49 6,973.49 6,973.49 6,973.49 85.6K
16:13 6,973.49 6,973.49 6,973.49 6,973.49 66.2K
16:14 6,973.49 6,973.49 6,973.49 6,973.49 246.6K
16:15 6,973.49 6,973.49 6,973.49 6,973.49 61.2K
16:16 6,973.49 6,973.49 6,973.49 6,973.49 468.2K
16:17 6,973.49 6,973.49 6,973.49 6,973.49 93.5K
16:18 6,973.49 6,973.49 6,973.49 6,973.49 4,140.5K
16:19 6,973.49 6,973.49 6,973.49 6,973.49 49.2K
16:20 6,973.49 6,973.49 6,973.49 6,973.49 352.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし