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 6,914.94 6,916.54 6,907.89 6,911.71 159,200.9K
09:31 6,909.42 6,917.13 6,909.42 6,916.61 4,919.4K
09:32 6,916.72 6,916.72 6,903.56 6,909.58 4,461.8K
09:33 6,909.16 6,909.40 6,903.15 6,903.83 4,666.5K
09:34 6,902.41 6,908.73 6,902.00 6,904.69 4,429.1K
09:35 6,907.22 6,908.55 6,901.22 6,903.72 4,151.1K
09:36 6,903.05 6,911.56 6,899.73 6,899.73 4,542.9K
09:37 6,897.51 6,905.51 6,896.32 6,905.51 3,926.3K
09:38 6,907.38 6,920.05 6,907.38 6,920.05 4,342.4K
09:39 6,922.01 6,941.60 6,922.01 6,941.60 4,505.1K
09:40 6,940.25 6,941.42 6,930.67 6,934.15 4,374.1K
09:41 6,936.37 6,939.75 6,930.29 6,930.84 4,174.0K
09:42 6,931.57 6,931.57 6,921.29 6,923.40 3,229.2K
09:43 6,923.16 6,925.18 6,917.54 6,917.54 3,266.0K
09:44 6,917.49 6,926.01 6,917.49 6,922.46 3,238.3K
09:45 6,922.30 6,931.30 6,921.40 6,924.62 3,246.5K
09:46 6,923.84 6,927.38 6,923.23 6,927.38 2,730.1K
09:47 6,926.38 6,926.38 6,920.17 6,922.05 3,051.2K
09:48 6,919.93 6,920.31 6,904.72 6,905.95 4,027.0K
09:49 6,906.47 6,910.57 6,906.31 6,907.71 3,343.0K
09:50 6,906.27 6,906.27 6,895.45 6,895.45 3,424.2K
09:51 6,896.29 6,910.32 6,896.29 6,910.32 2,909.7K
09:52 6,908.71 6,914.54 6,907.20 6,912.23 2,861.8K
09:53 6,913.56 6,919.65 6,912.78 6,918.30 2,711.9K
09:54 6,919.09 6,919.59 6,915.80 6,916.06 2,301.1K
09:55 6,920.72 6,924.59 6,919.71 6,921.98 2,941.4K
09:56 6,921.96 6,923.80 6,921.27 6,922.51 2,103.8K
09:57 6,924.01 6,924.01 6,918.27 6,920.08 2,053.4K
09:58 6,918.31 6,921.05 6,916.93 6,919.31 1,979.2K
09:59 6,918.91 6,920.18 6,912.96 6,915.11 2,481.9K
10:00 6,921.87 6,928.45 6,921.87 6,922.63 3,608.0K
10:01 6,923.86 6,934.63 6,923.86 6,933.92 2,792.4K
10:02 6,935.64 6,935.77 6,929.94 6,935.77 2,885.1K
10:03 6,937.46 6,939.17 6,933.51 6,937.52 3,270.4K
10:04 6,937.56 6,945.97 6,936.17 6,945.97 2,025.5K
10:05 6,944.91 6,955.40 6,944.91 6,952.60 3,470.6K
10:06 6,954.29 6,958.59 6,954.29 6,956.74 3,088.1K
10:07 6,956.06 6,956.06 6,946.18 6,947.04 2,815.1K
10:08 6,948.21 6,950.49 6,943.94 6,946.42 2,563.9K
10:09 6,945.26 6,947.40 6,939.35 6,939.35 2,076.0K
10:10 6,936.02 6,936.02 6,930.32 6,934.39 2,636.4K
10:11 6,934.23 6,945.72 6,934.23 6,945.72 2,403.0K
10:12 6,945.37 6,956.31 6,944.89 6,956.31 2,195.0K
10:13 6,956.76 6,965.28 6,954.83 6,965.28 3,030.4K
10:14 6,963.81 6,965.91 6,962.55 6,965.43 2,395.5K
10:15 6,964.33 6,966.57 6,962.17 6,966.36 2,708.3K
10:16 6,963.79 6,964.67 6,960.18 6,962.09 2,843.7K
10:17 6,958.97 6,964.85 6,958.97 6,964.85 2,159.2K
10:18 6,965.47 6,969.83 6,962.95 6,964.93 2,168.6K
10:19 6,964.64 6,969.03 6,964.64 6,967.63 2,075.4K
10:20 6,965.93 6,972.07 6,965.68 6,970.85 2,207.7K
10:21 6,968.95 6,973.49 6,967.41 6,972.69 1,834.3K
10:22 6,971.06 6,972.00 6,970.06 6,970.06 1,956.9K
10:23 6,971.78 6,980.99 6,971.78 6,980.99 2,432.5K
10:24 6,980.60 6,982.52 6,979.15 6,981.85 2,007.0K
10:25 6,980.84 6,983.83 6,980.84 6,983.05 2,245.5K
10:26 6,983.75 6,991.51 6,983.75 6,991.51 2,621.2K
10:27 6,991.73 6,999.64 6,991.73 6,999.64 2,855.0K
10:28 6,998.81 7,007.03 6,998.81 7,007.03 2,738.5K
10:29 7,005.00 7,008.37 6,999.60 7,008.37 2,900.7K
10:30 7,008.15 7,019.80 7,008.15 7,017.73 3,325.3K
10:31 7,017.64 7,021.04 7,016.55 7,019.58 3,151.7K
10:32 7,018.29 7,033.16 7,018.29 7,033.16 3,601.9K
10:33 7,032.86 7,032.86 7,022.84 7,024.59 3,200.3K
10:34 7,024.50 7,024.50 7,020.05 7,021.31 2,746.7K
10:35 7,021.77 7,022.63 7,013.88 7,013.88 2,931.0K
10:36 7,015.55 7,031.55 7,015.55 7,030.73 3,472.8K
10:37 7,027.95 7,029.02 7,025.62 7,026.86 2,916.7K
10:38 7,026.18 7,033.97 7,024.33 7,033.97 2,889.8K
10:39 7,032.09 7,032.09 7,026.30 7,029.45 3,058.9K
10:40 7,030.03 7,030.72 7,027.01 7,027.30 2,987.8K
10:41 7,028.23 7,028.23 7,023.47 7,024.98 2,885.7K
10:42 7,024.61 7,026.22 7,022.28 7,024.33 2,868.6K
10:43 7,024.07 7,032.31 7,024.07 7,032.31 2,547.0K
10:44 7,031.35 7,035.02 7,031.35 7,034.36 2,399.3K
10:45 7,034.25 7,036.94 7,032.71 7,033.28 2,596.6K
10:46 7,033.56 7,035.17 7,032.45 7,032.45 2,298.1K
10:47 7,033.26 7,033.38 7,024.89 7,024.89 2,349.4K
10:48 7,023.44 7,028.22 7,022.18 7,027.41 2,310.9K
10:49 7,028.28 7,028.28 7,020.50 7,022.88 2,988.6K
10:50 7,024.16 7,027.93 7,024.16 7,027.88 1,877.9K
10:51 7,029.48 7,031.85 7,027.84 7,031.21 1,787.2K
10:52 7,030.89 7,036.37 7,030.89 7,035.41 1,639.5K
10:53 7,032.37 7,034.87 7,031.60 7,031.60 1,864.7K
10:54 7,032.69 7,035.26 7,030.22 7,035.26 1,705.7K
10:55 7,035.22 7,041.28 7,035.22 7,038.89 2,129.9K
10:56 7,035.45 7,035.83 7,034.55 7,034.71 1,768.1K
10:57 7,034.36 7,034.36 7,028.48 7,029.16 1,744.3K
10:58 7,028.47 7,029.97 7,027.92 7,029.63 1,710.7K
10:59 7,030.66 7,030.66 7,028.31 7,028.29 1,632.9K
11:00 7,030.09 7,030.95 7,026.74 7,030.39 1,881.2K
11:01 7,029.14 7,035.25 7,029.14 7,035.25 1,753.4K
11:02 7,035.80 7,045.53 7,034.66 7,045.53 5,816.4K
11:03 7,045.80 7,049.14 7,045.80 7,049.14 2,087.7K
11:04 7,049.43 7,056.03 7,049.43 7,056.03 2,583.3K
11:05 7,056.46 7,062.64 7,056.34 7,062.16 2,275.7K
11:06 7,061.69 7,061.88 7,058.10 7,058.75 2,042.1K
11:07 7,058.71 7,061.06 7,052.53 7,061.06 2,199.6K
11:08 7,061.15 7,061.15 7,057.56 7,059.54 1,772.9K
11:09 7,060.39 7,060.70 7,055.12 7,057.63 1,723.9K
11:10 7,057.56 7,061.24 7,057.56 7,060.57 1,871.1K
11:11 7,060.66 7,066.00 7,060.66 7,064.39 2,298.6K
11:12 7,066.74 7,068.31 7,064.04 7,068.31 2,110.0K
11:13 7,068.95 7,069.23 7,066.82 7,066.92 3,779.4K
11:14 7,067.48 7,068.53 7,066.93 7,068.34 2,173.9K
11:15 7,069.09 7,069.09 7,064.29 7,065.30 2,217.0K
11:16 7,065.01 7,068.90 7,065.01 7,068.90 2,561.1K
11:17 7,069.11 7,075.78 7,068.64 7,075.78 2,484.7K
11:18 7,075.16 7,076.89 7,074.58 7,076.50 2,369.5K
11:19 7,075.19 7,075.19 7,068.94 7,071.68 2,437.8K
11:20 7,071.87 7,073.29 7,070.68 7,072.22 2,504.9K
11:21 7,073.72 7,078.47 7,072.16 7,078.47 2,718.5K
11:22 7,078.75 7,081.61 7,078.75 7,080.05 2,667.0K
11:23 7,079.39 7,080.77 7,078.62 7,080.20 2,138.1K
11:24 7,078.69 7,082.03 7,078.69 7,082.03 2,311.4K
11:25 7,080.98 7,083.82 7,078.43 7,083.82 3,027.0K
11:26 7,083.27 7,083.27 7,077.46 7,077.46 2,201.4K
11:27 7,077.31 7,080.66 7,077.31 7,077.68 1,963.5K
11:28 7,076.09 7,078.39 7,075.74 7,077.22 1,976.2K
11:29 7,077.23 7,082.16 7,075.47 7,082.16 1,853.1K
11:30 7,082.20 7,084.36 7,082.20 7,083.98 2,295.1K
11:31 7,085.14 7,088.97 7,084.96 7,086.29 2,363.4K
11:32 7,084.94 7,089.29 7,083.78 7,088.12 2,465.7K
11:33 7,089.17 7,090.39 7,086.52 7,090.39 2,333.4K
11:34 7,089.60 7,091.09 7,087.91 7,089.92 1,953.2K
11:35 7,090.18 7,097.35 7,090.18 7,097.35 2,633.2K
11:36 7,098.37 7,104.41 7,098.37 7,104.09 2,510.6K
11:37 7,104.44 7,105.64 7,103.47 7,105.64 1,886.6K
11:38 7,104.77 7,108.42 7,104.77 7,108.03 2,466.7K
11:39 7,108.27 7,115.19 7,108.27 7,115.19 2,278.3K
11:40 7,115.13 7,115.13 7,109.72 7,110.96 2,323.6K
11:41 7,111.81 7,114.85 7,110.50 7,114.85 2,475.3K
11:42 7,115.88 7,121.89 7,115.88 7,121.11 2,643.8K
11:43 7,121.62 7,121.62 7,117.05 7,121.13 2,219.2K
11:44 7,120.19 7,121.24 7,118.79 7,119.50 2,087.9K
11:45 7,120.10 7,120.10 7,109.31 7,109.31 2,649.5K
11:46 7,109.53 7,111.81 7,108.11 7,108.11 2,653.0K
11:47 7,108.79 7,110.45 7,107.34 7,107.34 1,704.8K
11:48 7,106.20 7,109.15 7,106.20 7,108.04 2,253.8K
11:49 7,107.51 7,109.72 7,107.51 7,108.75 1,986.9K
11:50 7,110.95 7,112.71 7,110.62 7,112.71 1,720.5K
11:51 7,111.43 7,112.24 7,108.22 7,108.22 2,073.5K
11:52 7,107.43 7,107.43 7,098.14 7,098.14 3,555.4K
11:53 7,098.62 7,102.17 7,096.29 7,101.06 2,479.2K
11:54 7,099.76 7,100.18 7,096.15 7,096.15 2,207.6K
11:55 7,098.25 7,101.41 7,098.25 7,101.41 1,817.2K
11:56 7,103.83 7,109.07 7,103.83 7,108.89 2,409.1K
11:57 7,108.23 7,113.30 7,108.23 7,113.30 2,088.6K
11:58 7,113.43 7,117.34 7,113.43 7,116.57 1,830.5K
11:59 7,115.31 7,115.45 7,112.52 7,113.96 2,323.2K
12:00 7,113.07 7,113.07 7,105.86 7,109.01 2,350.7K
12:01 7,110.09 7,114.50 7,110.09 7,114.50 1,793.8K
12:02 7,114.80 7,116.78 7,112.98 7,113.81 1,677.0K
12:03 7,114.45 7,115.51 7,112.65 7,114.98 2,208.6K
12:04 7,114.54 7,114.54 7,109.51 7,109.51 1,538.5K
12:05 7,110.59 7,114.58 7,108.90 7,114.29 1,873.3K
12:06 7,113.82 7,116.49 7,111.83 7,112.11 2,152.6K
12:07 7,112.84 7,117.16 7,112.69 7,116.69 1,484.1K
12:08 7,115.92 7,119.65 7,115.92 7,117.47 1,963.9K
12:09 7,117.35 7,122.59 7,117.35 7,122.59 1,716.1K
12:10 7,123.54 7,127.93 7,123.54 7,125.37 2,203.9K
12:11 7,125.54 7,125.54 7,123.35 7,125.01 1,664.7K
12:12 7,125.24 7,127.65 7,123.84 7,123.84 2,148.7K
12:13 7,123.35 7,123.35 7,118.75 7,119.11 1,442.6K
12:14 7,118.89 7,120.58 7,117.34 7,120.50 1,675.2K
12:15 7,120.41 7,122.75 7,120.07 7,121.92 1,719.7K
12:16 7,122.48 7,122.48 7,119.60 7,120.18 1,393.9K
12:17 7,121.27 7,124.33 7,121.19 7,122.52 1,613.4K
12:18 7,123.39 7,127.58 7,123.39 7,123.98 1,886.8K
12:19 7,125.45 7,125.87 7,123.44 7,124.91 1,650.2K
12:20 7,124.92 7,126.50 7,123.75 7,125.39 2,515.0K
12:21 7,125.53 7,125.94 7,122.47 7,123.48 1,702.1K
12:22 7,123.32 7,123.32 7,118.98 7,119.98 1,683.8K
12:23 7,121.08 7,122.78 7,120.91 7,122.33 1,372.9K
12:24 7,122.65 7,125.08 7,122.65 7,124.63 1,385.7K
12:25 7,124.88 7,126.44 7,124.02 7,124.79 1,259.8K
12:26 7,123.69 7,129.07 7,123.69 7,127.72 3,448.1K
12:27 7,128.62 7,128.62 7,124.84 7,127.11 1,288.0K
12:28 7,130.55 7,133.01 7,130.55 7,132.21 2,121.8K
12:29 7,131.73 7,133.01 7,130.05 7,133.01 1,589.6K
12:30 7,132.95 7,132.95 7,129.90 7,129.90 2,083.4K
12:31 7,129.40 7,129.83 7,122.66 7,122.66 1,896.9K
12:32 7,121.99 7,122.93 7,117.27 7,118.87 2,013.3K
12:33 7,118.71 7,119.08 7,112.74 7,112.74 1,976.1K
12:34 7,111.90 7,115.83 7,109.88 7,115.83 2,041.7K
12:35 7,115.71 7,118.28 7,114.94 7,117.97 1,442.8K
12:36 7,117.36 7,121.68 7,117.09 7,120.62 1,684.4K
12:37 7,120.69 7,125.73 7,120.69 7,125.31 1,363.8K
12:38 7,124.38 7,125.27 7,123.64 7,125.18 2,433.7K
12:39 7,124.79 7,128.97 7,124.79 7,127.14 1,895.0K
12:40 7,127.66 7,127.90 7,125.30 7,127.61 1,503.9K
12:41 7,127.67 7,128.13 7,126.51 7,127.30 1,357.4K
12:42 7,126.76 7,127.31 7,124.13 7,124.83 1,620.3K
12:43 7,122.30 7,124.62 7,120.91 7,124.62 1,560.0K
12:44 7,123.62 7,125.09 7,123.62 7,123.89 1,361.0K
12:45 7,124.11 7,126.60 7,124.11 7,125.13 1,825.5K
12:46 7,124.47 7,126.17 7,120.15 7,120.15 1,569.1K
12:47 7,119.94 7,122.80 7,119.51 7,121.15 1,492.0K
12:48 7,120.22 7,123.08 7,117.57 7,120.68 1,764.6K
12:49 7,119.50 7,124.61 7,119.44 7,124.61 1,694.0K
12:50 7,124.83 7,124.83 7,122.68 7,122.68 1,342.6K
12:51 7,122.03 7,122.11 7,118.59 7,119.27 1,233.5K
12:52 7,119.61 7,123.09 7,118.42 7,123.09 1,237.0K
12:53 7,123.11 7,123.57 7,119.05 7,120.00 1,307.2K
12:54 7,120.28 7,122.95 7,119.25 7,122.95 1,169.4K
12:55 7,123.36 7,124.85 7,121.86 7,123.01 1,427.9K
12:56 7,123.47 7,124.21 7,120.06 7,120.06 1,126.3K
12:57 7,119.36 7,120.85 7,116.84 7,117.82 1,624.2K
12:58 7,117.10 7,118.82 7,116.92 7,117.01 1,364.5K
12:59 7,116.33 7,116.65 7,112.41 7,113.15 1,483.5K
13:00 7,112.04 7,112.84 7,110.89 7,111.48 1,361.5K
13:01 7,112.16 7,117.20 7,111.52 7,115.69 1,701.4K
13:02 7,115.48 7,115.48 7,113.00 7,113.15 1,171.9K
13:03 7,113.14 7,114.42 7,111.71 7,112.35 1,397.9K
13:04 7,112.25 7,112.25 7,108.97 7,108.97 1,458.6K
13:05 7,108.83 7,110.23 7,106.53 7,109.49 1,576.6K
13:06 7,109.52 7,110.66 7,106.93 7,106.93 1,452.4K
13:07 7,107.83 7,109.23 7,106.24 7,109.23 1,529.8K
13:08 7,109.24 7,109.48 7,107.57 7,109.16 1,383.0K
13:09 7,109.10 7,109.10 7,106.78 7,107.46 1,404.5K
13:10 7,106.59 7,106.59 7,102.75 7,102.75 1,839.6K
13:11 7,102.19 7,103.90 7,101.13 7,103.26 1,701.6K
13:12 7,103.20 7,104.17 7,100.37 7,100.37 1,363.8K
13:13 7,101.01 7,102.64 7,100.87 7,100.95 1,256.8K
13:14 7,100.06 7,101.68 7,099.89 7,101.11 1,309.2K
13:15 7,101.99 7,101.99 7,095.23 7,095.21 2,134.7K
13:16 7,093.71 7,094.29 7,088.95 7,088.95 3,205.0K
13:17 7,089.59 7,090.34 7,086.41 7,087.91 1,927.9K
13:18 7,087.65 7,093.73 7,087.65 7,093.73 2,266.7K
13:19 7,095.91 7,095.91 7,089.72 7,093.99 1,750.8K
13:20 7,094.12 7,094.12 7,086.72 7,086.72 1,460.9K
13:21 7,085.46 7,085.46 7,081.25 7,083.79 2,147.5K
13:22 7,083.98 7,085.88 7,083.40 7,085.88 1,387.3K
13:23 7,087.43 7,089.24 7,085.64 7,087.92 1,379.3K
13:24 7,086.95 7,086.95 7,084.39 7,085.66 1,624.7K
13:25 7,086.22 7,088.82 7,082.81 7,086.96 2,257.2K
13:26 7,087.84 7,087.95 7,085.81 7,086.03 1,558.2K
13:27 7,086.01 7,086.05 7,084.32 7,085.88 1,227.0K
13:28 7,085.84 7,086.45 7,082.17 7,082.22 1,612.9K
13:29 7,082.34 7,082.34 7,078.79 7,079.16 1,656.9K
13:30 7,078.51 7,081.11 7,077.42 7,081.11 1,590.8K
13:31 7,080.40 7,084.16 7,080.40 7,084.16 1,530.9K
13:32 7,084.78 7,084.78 7,080.08 7,081.60 1,565.1K
13:33 7,083.03 7,083.42 7,079.84 7,079.92 2,229.7K
13:34 7,079.51 7,079.95 7,077.71 7,078.36 1,526.8K
13:35 7,079.69 7,086.55 7,079.69 7,086.47 1,978.5K
13:36 7,086.42 7,089.63 7,086.42 7,089.63 2,212.9K
13:37 7,089.72 7,090.93 7,087.55 7,088.40 1,811.9K
13:38 7,087.48 7,089.22 7,085.93 7,086.03 1,641.7K
13:39 7,086.30 7,086.49 7,085.01 7,085.01 1,389.1K
13:40 7,085.21 7,085.57 7,084.08 7,084.48 1,342.4K
13:41 7,084.23 7,085.49 7,084.04 7,084.04 1,262.5K
13:42 7,084.28 7,084.28 7,080.31 7,080.31 1,348.4K
13:43 7,079.46 7,083.89 7,079.46 7,083.87 1,494.9K
13:44 7,083.87 7,087.01 7,083.62 7,085.48 1,301.1K
13:45 7,083.99 7,084.27 7,081.85 7,084.27 1,466.9K
13:46 7,084.58 7,086.74 7,084.54 7,085.32 1,468.2K
13:47 7,085.97 7,086.71 7,083.95 7,084.80 1,248.9K
13:48 7,085.73 7,085.73 7,083.97 7,084.21 1,277.3K
13:49 7,083.22 7,084.22 7,082.31 7,082.50 1,190.7K
13:50 7,082.66 7,083.55 7,081.25 7,083.34 1,407.7K
13:51 7,082.75 7,083.27 7,080.59 7,080.59 1,291.6K
13:52 7,080.70 7,084.92 7,079.88 7,084.61 1,719.5K
13:53 7,084.70 7,090.08 7,084.70 7,089.70 1,670.6K
13:54 7,089.24 7,095.84 7,089.24 7,095.58 2,019.9K
13:55 7,096.53 7,099.92 7,096.53 7,097.49 2,243.4K
13:56 7,097.53 7,097.53 7,093.25 7,093.70 1,543.9K
13:57 7,094.89 7,097.38 7,094.46 7,097.13 1,744.5K
13:58 7,096.90 7,097.08 7,092.95 7,092.95 1,341.7K
13:59 7,092.88 7,092.88 7,083.63 7,085.15 2,242.2K
14:00 7,084.19 7,085.20 7,082.28 7,084.50 1,330.1K
14:01 7,085.78 7,087.09 7,083.89 7,087.09 1,230.0K
14:02 7,087.07 7,087.07 7,082.78 7,083.72 1,613.2K
14:03 7,084.66 7,086.40 7,083.82 7,085.82 1,289.3K
14:04 7,086.56 7,086.87 7,083.95 7,084.93 1,419.4K
14:05 7,085.84 7,086.41 7,084.98 7,084.98 1,085.3K
14:06 7,085.21 7,090.59 7,085.21 7,090.21 1,647.9K
14:07 7,090.39 7,090.39 7,084.68 7,085.52 1,887.4K
14:08 7,084.03 7,084.23 7,082.27 7,082.90 1,597.0K
14:09 7,084.65 7,088.81 7,084.65 7,088.81 2,353.3K
14:10 7,089.61 7,090.67 7,089.00 7,089.73 1,496.4K
14:11 7,089.69 7,090.56 7,087.52 7,087.52 2,067.3K
14:12 7,087.10 7,087.96 7,084.79 7,085.30 1,217.1K
14:13 7,085.51 7,085.51 7,083.18 7,083.63 1,241.2K
14:14 7,083.33 7,087.94 7,083.33 7,087.80 1,178.5K
14:15 7,087.75 7,087.75 7,086.62 7,087.39 1,042.9K
14:16 7,086.34 7,089.25 7,086.34 7,089.25 1,377.2K
14:17 7,089.26 7,091.53 7,088.33 7,091.53 1,621.7K
14:18 7,091.24 7,092.28 7,089.04 7,092.11 1,695.6K
14:19 7,091.91 7,094.12 7,091.81 7,094.12 1,249.4K
14:20 7,094.04 7,097.74 7,093.83 7,096.85 1,967.5K
14:21 7,095.93 7,096.78 7,093.54 7,093.54 1,518.8K
14:22 7,093.14 7,094.31 7,090.61 7,093.79 1,640.2K
14:23 7,093.69 7,095.68 7,093.03 7,095.68 1,673.1K
14:24 7,097.45 7,097.62 7,095.91 7,096.80 1,744.8K
14:25 7,096.62 7,098.50 7,096.62 7,096.97 1,493.6K
14:26 7,097.42 7,100.47 7,097.42 7,100.24 1,939.9K
14:27 7,100.33 7,102.50 7,099.96 7,102.26 1,713.1K
14:28 7,102.87 7,103.86 7,101.69 7,103.86 1,443.8K
14:29 7,104.13 7,107.21 7,103.47 7,106.79 1,964.6K
14:30 7,106.23 7,111.98 7,106.23 7,111.98 2,448.0K
14:31 7,111.45 7,113.83 7,110.95 7,111.54 2,262.1K
14:32 7,110.90 7,112.04 7,110.21 7,111.11 1,668.7K
14:33 7,111.27 7,112.56 7,110.85 7,112.48 1,669.2K
14:34 7,111.83 7,113.40 7,111.46 7,113.13 1,590.0K
14:35 7,113.19 7,115.71 7,112.46 7,115.71 1,478.6K
14:36 7,115.57 7,117.15 7,115.55 7,116.26 1,695.0K
14:37 7,114.24 7,114.26 7,111.67 7,113.03 1,825.2K
14:38 7,112.74 7,112.88 7,110.97 7,111.86 1,699.4K
14:39 7,111.11 7,112.10 7,110.54 7,111.08 1,764.9K
14:40 7,110.98 7,110.98 7,108.54 7,108.89 1,628.6K
14:41 7,108.32 7,110.11 7,107.42 7,109.11 1,832.2K
14:42 7,108.65 7,110.65 7,108.47 7,109.26 1,461.8K
14:43 7,109.78 7,111.33 7,109.39 7,111.12 1,705.4K
14:44 7,111.53 7,111.53 7,107.05 7,107.05 1,516.2K
14:45 7,106.99 7,109.28 7,106.99 7,107.18 1,760.9K
14:46 7,108.09 7,108.89 7,107.19 7,108.44 1,233.5K
14:47 7,108.38 7,108.38 7,105.75 7,106.10 1,254.5K
14:48 7,105.99 7,107.06 7,104.37 7,105.79 1,485.5K
14:49 7,105.89 7,106.22 7,101.24 7,101.24 1,809.8K
14:50 7,102.71 7,103.72 7,100.56 7,103.72 1,682.5K
14:51 7,103.67 7,103.67 7,098.56 7,099.04 1,491.0K
14:52 7,098.39 7,098.39 7,096.67 7,097.29 1,532.8K
14:53 7,096.43 7,097.06 7,093.23 7,094.98 1,588.9K
14:54 7,094.89 7,096.87 7,094.80 7,096.87 1,244.3K
14:55 7,097.45 7,098.72 7,095.30 7,098.72 1,678.7K
14:56 7,098.90 7,099.69 7,098.34 7,098.95 1,379.1K
14:57 7,098.98 7,098.98 7,097.14 7,098.32 1,523.6K
14:58 7,099.02 7,102.14 7,099.02 7,101.03 1,529.8K
14:59 7,100.32 7,100.32 7,097.68 7,097.91 1,745.0K
15:00 7,098.21 7,100.13 7,096.63 7,097.56 2,242.3K
15:01 7,098.12 7,100.76 7,096.93 7,097.93 1,909.7K
15:02 7,097.43 7,100.26 7,096.44 7,098.95 1,945.6K
15:03 7,098.04 7,098.04 7,096.49 7,096.74 2,068.7K
15:04 7,096.21 7,098.46 7,096.00 7,096.00 1,562.4K
15:05 7,094.54 7,097.68 7,094.27 7,097.67 1,654.0K
15:06 7,099.09 7,099.09 7,094.71 7,094.71 1,645.1K
15:07 7,094.53 7,094.88 7,092.02 7,093.30 1,497.2K
15:08 7,093.83 7,094.73 7,091.63 7,094.73 1,782.1K
15:09 7,094.43 7,094.43 7,090.66 7,090.66 1,677.1K
15:10 7,089.92 7,093.82 7,089.92 7,092.53 1,686.3K
15:11 7,090.61 7,091.41 7,088.76 7,090.77 2,482.2K
15:12 7,090.41 7,091.92 7,089.71 7,091.36 1,839.3K
15:13 7,091.43 7,092.91 7,089.59 7,089.59 1,777.5K
15:14 7,089.27 7,089.27 7,087.02 7,087.51 1,934.8K
15:15 7,087.00 7,088.35 7,085.59 7,088.35 2,533.4K
15:16 7,088.24 7,090.24 7,088.24 7,090.24 2,091.4K
15:17 7,090.40 7,090.40 7,088.60 7,088.60 2,375.4K
15:18 7,089.37 7,092.83 7,089.06 7,092.70 2,262.9K
15:19 7,092.80 7,093.78 7,091.38 7,091.38 2,284.2K
15:20 7,090.47 7,091.02 7,088.50 7,090.02 2,235.7K
15:21 7,089.41 7,089.41 7,085.60 7,085.60 2,019.7K
15:22 7,084.15 7,087.49 7,083.12 7,087.06 2,360.4K
15:23 7,088.72 7,091.14 7,088.16 7,091.14 1,976.2K
15:24 7,091.21 7,091.49 7,086.71 7,086.71 1,875.7K
15:25 7,085.17 7,088.72 7,084.85 7,088.72 1,977.6K
15:26 7,088.73 7,091.10 7,087.76 7,087.76 3,959.9K
15:27 7,087.33 7,089.00 7,087.07 7,087.28 1,519.5K
15:28 7,086.76 7,087.19 7,083.31 7,084.46 2,129.8K
15:29 7,084.14 7,084.39 7,082.04 7,083.02 1,911.0K
15:30 7,085.45 7,085.45 7,077.26 7,077.33 2,992.2K
15:31 7,075.33 7,075.33 7,067.82 7,067.82 3,396.0K
15:32 7,067.74 7,067.91 7,063.04 7,063.04 3,094.9K
15:33 7,062.77 7,062.77 7,055.23 7,056.79 3,119.2K
15:34 7,057.40 7,057.40 7,053.36 7,055.70 2,913.0K
15:35 7,056.57 7,061.60 7,056.57 7,061.60 3,165.7K
15:36 7,062.01 7,068.65 7,062.01 7,067.95 3,107.9K
15:37 7,067.62 7,071.07 7,067.62 7,069.77 2,453.1K
15:38 7,070.38 7,075.13 7,070.38 7,075.13 2,976.5K
15:39 7,075.49 7,075.49 7,070.68 7,071.31 2,866.6K
15:40 7,071.35 7,079.00 7,071.35 7,073.05 2,808.8K
15:41 7,072.40 7,073.75 7,069.52 7,071.83 2,858.3K
15:42 7,070.47 7,070.74 7,063.97 7,064.77 3,015.4K
15:43 7,062.95 7,067.14 7,062.95 7,065.42 2,678.5K
15:44 7,065.49 7,069.81 7,065.49 7,069.38 2,690.4K
15:45 7,070.35 7,076.70 7,070.35 7,076.70 4,000.1K
15:46 7,077.12 7,083.58 7,077.04 7,082.53 3,790.8K
15:47 7,082.14 7,085.96 7,079.71 7,079.76 3,765.6K
15:48 7,079.46 7,083.77 7,078.82 7,082.59 3,348.9K
15:49 7,082.84 7,083.02 7,078.65 7,078.65 3,557.7K
15:50 7,072.72 7,072.72 7,059.70 7,064.16 12,617.5K
15:51 7,063.76 7,066.01 7,058.95 7,059.56 8,363.0K
15:52 7,060.51 7,062.89 7,055.28 7,055.28 6,386.5K
15:53 7,055.12 7,057.22 7,051.16 7,052.82 7,690.8K
15:54 7,052.23 7,061.62 7,051.17 7,061.61 11,307.4K
15:55 7,068.49 7,070.41 7,064.57 7,064.66 18,410.4K
15:56 7,064.14 7,066.35 7,060.94 7,063.07 11,296.9K
15:57 7,061.51 7,063.39 7,054.94 7,055.82 15,116.9K
15:58 7,058.98 7,063.97 7,058.98 7,061.45 17,955.1K
15:59 7,065.32 7,079.88 7,065.32 7,078.16 678,585.7K
16:00 7,072.98 7,073.07 7,072.98 7,073.07 212,267.8K
16:01 7,073.07 7,073.07 7,073.07 7,073.07 13,762.6K
16:02 7,073.07 7,073.07 7,073.07 7,073.10 16,038.3K
16:03 7,073.07 7,073.07 7,073.07 7,073.07 28,842.9K
16:04 7,073.07 7,073.07 7,073.07 7,073.07 20,911.5K
16:05 7,073.07 7,073.07 7,073.07 7,073.07 18,352.6K
16:06 7,073.07 7,073.07 7,073.07 7,073.07 4,842.0K
16:07 7,073.07 7,073.07 7,073.07 7,073.07 22,648.2K
16:08 7,073.07 7,073.07 7,073.07 7,073.07 1,527.5K
16:09 7,073.07 7,073.07 7,073.07 7,073.07 9,283.0K
16:10 7,073.07 7,073.07 7,073.07 7,073.07 32,566.4K
16:11 7,073.07 7,073.07 7,073.07 7,073.07 27,240.3K
16:12 7,073.07 7,073.07 7,073.07 7,073.07 43,557.3K
16:13 7,073.07 7,073.07 7,073.07 7,073.07 21,083.6K
16:14 7,073.07 7,073.07 7,073.07 7,073.07 690.5K
16:15 7,073.07 7,073.07 7,073.07 7,073.07 3,038.0K
16:16 7,073.07 7,073.07 7,073.07 7,073.07 320.9K
16:17 7,073.07 7,073.07 7,073.07 7,073.07 172.6K
16:18 7,073.07 7,073.07 7,073.07 7,073.07 65.7K
16:19 7,073.07 7,073.07 7,073.07 7,073.07 1,505.3K
16:20 7,073.07 7,073.07 7,073.07 7,073.07 648.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし