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 7,104.64 7,121.02 7,104.16 7,121.02 46,638.7K
09:31 7,123.43 7,124.67 7,112.71 7,117.84 6,743.5K
09:32 7,116.63 7,117.19 7,111.81 7,117.19 5,924.5K
09:33 7,121.12 7,128.44 7,118.81 7,125.41 5,238.9K
09:34 7,123.58 7,127.41 7,117.83 7,117.83 4,539.7K
09:35 7,118.20 7,122.84 7,115.74 7,122.84 4,441.0K
09:36 7,125.18 7,131.56 7,125.18 7,127.23 4,929.7K
09:37 7,130.66 7,132.70 7,117.34 7,117.34 4,035.9K
09:38 7,118.97 7,130.97 7,117.66 7,128.47 3,700.4K
09:39 7,129.43 7,133.40 7,126.32 7,133.14 3,867.7K
09:40 7,131.45 7,132.27 7,119.79 7,123.22 3,871.4K
09:41 7,122.07 7,128.92 7,120.80 7,128.92 3,703.6K
09:42 7,127.44 7,132.36 7,125.69 7,127.15 3,477.1K
09:43 7,126.76 7,126.76 7,115.52 7,117.06 3,399.8K
09:44 7,116.54 7,117.31 7,107.43 7,109.66 3,512.6K
09:45 7,110.40 7,118.32 7,108.61 7,114.98 3,317.9K
09:46 7,113.02 7,113.02 7,099.92 7,103.46 3,624.8K
09:47 7,106.24 7,110.18 7,105.25 7,106.22 2,696.7K
09:48 7,104.96 7,106.35 7,100.91 7,101.36 2,677.1K
09:49 7,101.50 7,102.44 7,098.21 7,098.54 2,589.7K
09:50 7,095.92 7,098.02 7,092.70 7,096.74 2,932.8K
09:51 7,096.59 7,098.90 7,094.42 7,098.66 2,697.4K
09:52 7,097.96 7,102.34 7,089.80 7,093.05 3,525.2K
09:53 7,092.76 7,095.38 7,092.76 7,094.93 3,044.9K
09:54 7,094.89 7,110.87 7,093.54 7,106.75 3,488.9K
09:55 7,107.75 7,108.64 7,102.41 7,108.64 2,308.2K
09:56 7,108.39 7,117.32 7,108.39 7,117.32 2,823.9K
09:57 7,117.72 7,124.04 7,116.64 7,122.17 3,648.2K
09:58 7,123.08 7,129.38 7,118.66 7,120.28 3,341.5K
09:59 7,121.49 7,123.53 7,117.59 7,121.98 2,727.9K
10:00 7,123.27 7,123.27 7,111.23 7,112.51 3,146.1K
10:01 7,112.26 7,117.07 7,112.26 7,117.07 2,665.8K
10:02 7,118.25 7,118.75 7,104.29 7,104.29 3,056.8K
10:03 7,107.26 7,115.71 7,107.26 7,111.85 2,902.7K
10:04 7,111.30 7,111.30 7,105.93 7,106.72 2,147.3K
10:05 7,107.67 7,108.99 7,100.66 7,102.14 2,781.2K
10:06 7,105.45 7,105.55 7,093.78 7,093.78 3,235.8K
10:07 7,095.40 7,098.53 7,092.16 7,098.53 2,751.9K
10:08 7,098.36 7,098.36 7,086.23 7,086.46 2,587.9K
10:09 7,084.78 7,084.78 7,076.77 7,076.77 3,604.5K
10:10 7,076.79 7,077.68 7,065.72 7,065.72 3,608.3K
10:11 7,066.29 7,067.86 7,061.97 7,067.32 3,713.8K
10:12 7,066.97 7,077.81 7,065.69 7,077.81 3,025.9K
10:13 7,080.06 7,083.22 7,077.13 7,082.85 2,866.7K
10:14 7,079.63 7,084.17 7,078.10 7,084.06 2,850.7K
10:15 7,084.51 7,091.20 7,084.51 7,090.72 2,439.9K
10:16 7,087.73 7,092.46 7,085.88 7,088.71 2,112.2K
10:17 7,090.47 7,090.47 7,080.63 7,080.63 1,941.4K
10:18 7,080.86 7,081.43 7,076.50 7,076.50 1,816.1K
10:19 7,075.90 7,084.29 7,075.90 7,084.29 1,967.2K
10:20 7,081.45 7,084.24 7,078.81 7,080.97 1,996.6K
10:21 7,080.50 7,085.04 7,079.77 7,085.04 2,084.8K
10:22 7,085.46 7,086.64 7,081.71 7,081.71 1,897.0K
10:23 7,081.51 7,097.44 7,081.51 7,094.33 2,573.8K
10:24 7,094.56 7,094.56 7,086.71 7,086.71 1,937.9K
10:25 7,087.26 7,087.26 7,081.97 7,083.21 1,818.3K
10:26 7,082.38 7,083.24 7,077.37 7,077.37 1,727.3K
10:27 7,079.62 7,080.50 7,077.47 7,080.49 1,496.8K
10:28 7,079.90 7,082.41 7,076.04 7,076.04 1,686.4K
10:29 7,078.69 7,082.21 7,077.75 7,081.32 1,451.5K
10:30 7,081.63 7,081.63 7,076.66 7,077.76 2,515.2K
10:31 7,077.66 7,080.49 7,075.42 7,080.49 1,647.0K
10:32 7,081.81 7,085.11 7,080.24 7,085.04 1,698.3K
10:33 7,085.93 7,088.42 7,085.23 7,086.38 1,907.0K
10:34 7,085.18 7,085.18 7,076.83 7,082.54 1,972.4K
10:35 7,083.03 7,083.03 7,080.03 7,080.77 1,308.9K
10:36 7,080.61 7,080.84 7,077.81 7,078.89 1,466.7K
10:37 7,078.20 7,082.58 7,078.20 7,082.58 1,435.3K
10:38 7,082.91 7,096.24 7,082.91 7,096.24 2,965.1K
10:39 7,096.57 7,098.93 7,094.30 7,098.91 2,185.5K
10:40 7,098.66 7,101.24 7,097.80 7,098.28 2,083.9K
10:41 7,099.21 7,101.12 7,097.93 7,097.93 2,057.7K
10:42 7,100.36 7,101.12 7,096.88 7,096.88 1,723.3K
10:43 7,096.31 7,096.31 7,092.31 7,094.22 1,611.9K
10:44 7,094.04 7,094.04 7,084.66 7,084.66 1,816.6K
10:45 7,084.54 7,087.68 7,084.30 7,085.40 1,645.1K
10:46 7,083.93 7,084.73 7,083.39 7,083.40 1,341.3K
10:47 7,084.23 7,087.66 7,082.93 7,086.23 1,542.1K
10:48 7,085.93 7,087.51 7,084.38 7,085.91 1,585.2K
10:49 7,086.07 7,087.45 7,083.42 7,083.78 1,374.9K
10:50 7,083.65 7,086.07 7,083.34 7,084.44 1,258.8K
10:51 7,084.41 7,084.88 7,081.32 7,084.88 1,375.6K
10:52 7,087.81 7,088.41 7,084.54 7,084.54 1,337.4K
10:53 7,085.25 7,085.39 7,083.38 7,085.24 1,124.0K
10:54 7,085.73 7,087.65 7,083.92 7,084.04 1,341.1K
10:55 7,084.83 7,094.37 7,084.83 7,094.37 1,452.0K
10:56 7,094.05 7,097.45 7,093.61 7,096.90 1,496.4K
10:57 7,097.26 7,097.26 7,093.41 7,094.26 1,225.8K
10:58 7,094.83 7,096.31 7,080.09 7,082.46 2,248.8K
10:59 7,081.98 7,086.75 7,081.98 7,086.75 1,342.1K
11:00 7,086.00 7,092.42 7,086.00 7,092.42 1,336.6K
11:01 7,092.54 7,096.73 7,091.83 7,096.02 1,702.8K
11:02 7,094.90 7,101.05 7,094.51 7,100.60 1,815.6K
11:03 7,100.56 7,103.47 7,100.56 7,102.38 1,735.3K
11:04 7,102.52 7,106.45 7,102.15 7,106.19 1,606.0K
11:05 7,106.03 7,106.19 7,103.02 7,103.02 1,391.3K
11:06 7,102.87 7,107.55 7,102.87 7,106.19 2,220.5K
11:07 7,104.67 7,104.87 7,102.75 7,104.87 1,350.8K
11:08 7,105.29 7,107.17 7,104.27 7,106.52 1,255.8K
11:09 7,107.09 7,109.45 7,107.09 7,109.41 1,667.8K
11:10 7,109.44 7,109.60 7,108.21 7,108.21 1,582.4K
11:11 7,108.02 7,108.02 7,105.28 7,105.28 1,237.4K
11:12 7,105.36 7,106.53 7,104.22 7,104.63 1,416.8K
11:13 7,104.65 7,104.95 7,101.87 7,103.82 1,448.3K
11:14 7,102.92 7,104.79 7,102.92 7,104.58 1,289.8K
11:15 7,105.72 7,110.36 7,105.72 7,110.36 1,349.0K
11:16 7,109.97 7,111.63 7,109.97 7,111.12 1,375.1K
11:17 7,110.38 7,110.72 7,109.18 7,109.90 1,415.5K
11:18 7,108.96 7,111.63 7,108.90 7,111.63 1,203.1K
11:19 7,112.58 7,114.35 7,111.49 7,114.21 1,524.0K
11:20 7,113.51 7,113.89 7,107.68 7,107.68 1,545.6K
11:21 7,107.64 7,110.36 7,107.28 7,109.92 1,414.7K
11:22 7,109.59 7,111.29 7,109.59 7,110.18 1,238.8K
11:23 7,109.37 7,109.80 7,108.52 7,108.74 1,451.2K
11:24 7,108.60 7,108.60 7,106.22 7,107.59 1,392.8K
11:25 7,107.81 7,110.77 7,107.40 7,110.57 1,327.8K
11:26 7,110.74 7,113.71 7,110.74 7,112.81 1,785.3K
11:27 7,112.16 7,114.94 7,110.92 7,114.12 1,755.1K
11:28 7,114.18 7,114.86 7,113.56 7,114.81 1,183.8K
11:29 7,114.33 7,114.90 7,113.03 7,114.80 1,720.0K
11:30 7,113.90 7,113.90 7,110.81 7,110.81 1,559.8K
11:31 7,110.19 7,110.19 7,106.25 7,106.25 1,543.2K
11:32 7,105.33 7,110.04 7,105.33 7,109.49 1,386.3K
11:33 7,109.65 7,109.65 7,104.54 7,104.54 1,463.9K
11:34 7,105.37 7,108.92 7,104.85 7,108.24 1,306.5K
11:35 7,108.24 7,113.52 7,108.24 7,113.01 1,306.9K
11:36 7,112.14 7,114.79 7,110.21 7,114.79 1,271.8K
11:37 7,113.46 7,113.87 7,111.48 7,111.73 1,154.2K
11:38 7,111.24 7,115.45 7,110.02 7,115.07 1,101.7K
11:39 7,114.88 7,115.00 7,110.34 7,110.88 1,203.7K
11:40 7,109.90 7,115.89 7,109.52 7,115.92 1,209.5K
11:41 7,116.19 7,124.00 7,116.19 7,123.75 1,853.1K
11:42 7,124.22 7,128.79 7,124.22 7,128.79 1,775.4K
11:43 7,129.31 7,131.40 7,128.53 7,131.35 1,644.9K
11:44 7,133.75 7,133.75 7,130.83 7,131.67 1,878.5K
11:45 7,132.89 7,134.65 7,128.74 7,129.25 2,174.5K
11:46 7,129.51 7,137.45 7,129.51 7,137.45 1,660.5K
11:47 7,136.52 7,137.05 7,134.83 7,135.71 1,608.4K
11:48 7,135.68 7,137.18 7,135.21 7,135.21 1,443.8K
11:49 7,134.66 7,134.66 7,128.46 7,128.46 1,588.0K
11:50 7,128.30 7,135.61 7,128.18 7,135.61 1,539.7K
11:51 7,134.00 7,134.06 7,132.98 7,134.10 1,141.1K
11:52 7,134.66 7,136.04 7,134.66 7,135.21 1,431.0K
11:53 7,134.66 7,135.26 7,131.87 7,133.56 1,465.0K
11:54 7,132.90 7,135.45 7,132.90 7,134.56 1,905.0K
11:55 7,134.55 7,134.74 7,132.99 7,134.67 1,129.2K
11:56 7,135.27 7,135.48 7,133.97 7,134.75 1,027.7K
11:57 7,134.81 7,137.60 7,134.81 7,136.16 1,621.3K
11:58 7,136.38 7,139.32 7,136.38 7,137.32 1,521.3K
11:59 7,137.58 7,139.86 7,137.58 7,139.47 1,683.5K
12:00 7,139.24 7,142.35 7,138.31 7,141.61 1,440.2K
12:01 7,142.31 7,145.80 7,142.31 7,145.80 1,569.5K
12:02 7,145.97 7,149.04 7,144.44 7,144.88 1,892.9K
12:03 7,145.50 7,145.59 7,143.00 7,143.00 1,239.2K
12:04 7,142.26 7,143.41 7,141.61 7,141.76 1,251.3K
12:05 7,141.18 7,141.18 7,137.92 7,140.71 1,619.7K
12:06 7,139.83 7,140.69 7,137.85 7,137.85 1,116.1K
12:07 7,136.51 7,137.87 7,136.51 7,137.63 1,334.9K
12:08 7,137.22 7,140.36 7,136.33 7,140.36 1,557.2K
12:09 7,140.94 7,140.94 7,138.19 7,138.47 1,033.1K
12:10 7,138.34 7,140.05 7,136.24 7,136.24 1,313.9K
12:11 7,136.66 7,137.18 7,133.90 7,136.82 1,838.2K
12:12 7,137.07 7,141.29 7,137.07 7,139.49 1,236.3K
12:13 7,138.09 7,138.87 7,133.57 7,134.57 1,276.6K
12:14 7,134.74 7,134.74 7,130.93 7,130.96 1,244.8K
12:15 7,130.65 7,130.99 7,127.22 7,128.20 1,261.8K
12:16 7,127.91 7,129.59 7,126.25 7,129.41 1,268.8K
12:17 7,129.87 7,129.87 7,125.59 7,127.63 1,550.6K
12:18 7,128.79 7,128.79 7,123.64 7,124.61 1,413.5K
12:19 7,125.15 7,130.33 7,124.18 7,130.33 1,201.8K
12:20 7,130.19 7,131.28 7,129.36 7,131.28 1,345.7K
12:21 7,131.40 7,132.63 7,130.92 7,131.95 1,200.6K
12:22 7,131.92 7,131.92 7,127.72 7,127.72 1,567.7K
12:23 7,128.14 7,130.38 7,128.14 7,129.91 1,564.8K
12:24 7,130.12 7,130.17 7,129.25 7,129.25 769.2K
12:25 7,130.36 7,133.56 7,130.36 7,131.26 1,350.6K
12:26 7,131.56 7,133.33 7,130.30 7,132.61 998.1K
12:27 7,132.48 7,133.20 7,131.44 7,132.18 1,201.9K
12:28 7,132.76 7,135.02 7,132.36 7,135.02 1,359.5K
12:29 7,135.56 7,135.56 7,130.08 7,130.44 1,149.1K
12:30 7,131.05 7,133.26 7,130.51 7,133.26 1,154.2K
12:31 7,133.49 7,133.49 7,129.87 7,132.20 1,217.9K
12:32 7,133.19 7,137.33 7,133.19 7,137.33 1,300.4K
12:33 7,136.55 7,137.82 7,136.30 7,137.60 1,073.5K
12:34 7,137.61 7,139.03 7,137.02 7,139.03 1,079.9K
12:35 7,139.13 7,139.75 7,133.47 7,133.47 1,256.0K
12:36 7,132.98 7,132.98 7,128.54 7,128.54 1,292.2K
12:37 7,128.51 7,133.56 7,128.51 7,132.53 1,158.9K
12:38 7,132.54 7,136.69 7,132.14 7,136.09 1,196.9K
12:39 7,136.22 7,139.84 7,136.22 7,139.84 1,157.7K
12:40 7,139.85 7,140.28 7,136.92 7,136.92 911.5K
12:41 7,137.56 7,139.52 7,137.19 7,137.44 1,428.6K
12:42 7,136.67 7,136.67 7,135.22 7,135.96 922.9K
12:43 7,134.84 7,135.75 7,134.84 7,135.28 1,729.3K
12:44 7,135.22 7,139.50 7,134.91 7,139.10 1,373.8K
12:45 7,139.61 7,141.52 7,139.61 7,141.31 1,249.2K
12:46 7,140.98 7,141.63 7,139.78 7,140.45 1,121.0K
12:47 7,140.59 7,140.95 7,139.88 7,140.59 957.7K
12:48 7,140.90 7,143.78 7,140.90 7,142.93 1,420.0K
12:49 7,143.04 7,144.98 7,141.98 7,145.00 1,435.1K
12:50 7,144.92 7,144.92 7,141.32 7,141.40 1,210.5K
12:51 7,140.83 7,143.67 7,140.83 7,142.86 1,001.6K
12:52 7,141.74 7,142.03 7,140.88 7,142.03 968.7K
12:53 7,143.00 7,143.27 7,140.36 7,140.36 807.7K
12:54 7,138.87 7,141.38 7,138.87 7,141.38 1,140.9K
12:55 7,140.78 7,141.20 7,139.54 7,140.76 946.3K
12:56 7,140.75 7,141.57 7,139.08 7,141.39 879.2K
12:57 7,141.14 7,141.76 7,140.62 7,140.82 988.3K
12:58 7,141.20 7,141.20 7,137.91 7,137.91 1,062.1K
12:59 7,137.51 7,138.06 7,137.04 7,137.48 1,073.0K
13:00 7,137.63 7,140.05 7,135.16 7,140.05 1,486.5K
13:01 7,139.53 7,141.51 7,139.17 7,141.51 1,252.3K
13:02 7,142.09 7,144.44 7,142.09 7,144.44 1,839.4K
13:03 7,144.27 7,144.27 7,139.97 7,139.97 1,518.8K
13:04 7,140.32 7,144.61 7,140.32 7,144.12 1,161.5K
13:05 7,143.77 7,147.21 7,143.77 7,147.13 1,086.6K
13:06 7,146.89 7,147.84 7,146.89 7,147.47 1,188.6K
13:07 7,147.62 7,149.53 7,147.62 7,148.52 1,063.8K
13:08 7,148.90 7,152.34 7,148.90 7,150.81 1,493.5K
13:09 7,151.12 7,151.12 7,148.18 7,148.43 1,207.9K
13:10 7,147.63 7,149.94 7,147.63 7,149.53 1,206.2K
13:11 7,149.47 7,149.84 7,147.56 7,148.01 1,014.4K
13:12 7,147.77 7,150.56 7,147.77 7,150.24 1,276.3K
13:13 7,150.27 7,150.97 7,148.99 7,150.97 1,434.7K
13:14 7,149.94 7,149.94 7,144.28 7,144.79 1,457.1K
13:15 7,145.61 7,148.16 7,145.61 7,148.01 987.5K
13:16 7,147.51 7,147.60 7,145.97 7,146.38 1,136.9K
13:17 7,147.70 7,147.70 7,138.19 7,138.35 1,779.8K
13:18 7,138.89 7,142.60 7,138.89 7,142.30 1,099.3K
13:19 7,142.40 7,143.94 7,142.15 7,143.74 1,078.7K
13:20 7,143.78 7,144.71 7,142.50 7,144.11 1,173.0K
13:21 7,144.69 7,146.02 7,144.38 7,146.02 914.9K
13:22 7,146.52 7,148.22 7,142.86 7,142.86 1,492.9K
13:23 7,141.27 7,143.63 7,139.57 7,143.61 1,616.6K
13:24 7,143.84 7,143.84 7,141.45 7,141.45 1,094.3K
13:25 7,142.31 7,147.51 7,142.31 7,147.51 1,134.1K
13:26 7,146.87 7,146.87 7,144.51 7,144.53 737.3K
13:27 7,144.48 7,145.28 7,144.13 7,144.13 792.0K
13:28 7,143.90 7,143.90 7,142.46 7,143.81 952.3K
13:29 7,143.97 7,143.97 7,141.44 7,143.42 1,339.3K
13:30 7,143.12 7,147.46 7,143.12 7,147.46 1,038.4K
13:31 7,146.83 7,149.04 7,146.83 7,148.38 914.6K
13:32 7,147.75 7,148.16 7,146.89 7,147.68 855.3K
13:33 7,147.53 7,147.75 7,146.90 7,147.18 1,269.0K
13:34 7,146.54 7,148.46 7,146.54 7,148.46 867.1K
13:35 7,148.75 7,152.72 7,148.75 7,152.72 1,232.5K
13:36 7,151.41 7,151.41 7,148.11 7,149.55 1,260.6K
13:37 7,150.49 7,154.12 7,150.49 7,152.77 1,332.9K
13:38 7,152.41 7,153.89 7,152.30 7,152.53 2,086.6K
13:39 7,152.22 7,157.28 7,152.22 7,157.28 1,227.0K
13:40 7,156.49 7,157.18 7,156.42 7,156.59 894.5K
13:41 7,156.67 7,156.67 7,154.54 7,154.77 1,014.1K
13:42 7,155.07 7,157.84 7,155.02 7,156.18 1,125.7K
13:43 7,155.99 7,156.24 7,153.21 7,153.28 1,086.5K
13:44 7,153.76 7,154.75 7,152.42 7,154.23 1,425.2K
13:45 7,154.08 7,154.49 7,153.41 7,153.83 1,009.2K
13:46 7,153.98 7,154.31 7,152.69 7,152.92 1,054.6K
13:47 7,152.68 7,152.68 7,150.33 7,152.11 1,126.8K
13:48 7,151.80 7,152.13 7,150.31 7,150.87 1,230.2K
13:49 7,150.19 7,151.85 7,150.19 7,151.76 1,053.7K
13:50 7,150.39 7,150.56 7,149.42 7,150.53 1,035.8K
13:51 7,150.22 7,151.36 7,149.53 7,150.09 912.7K
13:52 7,150.66 7,152.29 7,150.66 7,150.76 1,184.5K
13:53 7,149.53 7,151.77 7,149.04 7,151.73 956.5K
13:54 7,151.14 7,152.70 7,150.14 7,150.14 1,100.9K
13:55 7,149.48 7,152.03 7,149.48 7,152.03 919.6K
13:56 7,152.38 7,154.68 7,152.38 7,154.68 925.7K
13:57 7,155.23 7,156.45 7,154.75 7,156.45 1,075.2K
13:58 7,156.51 7,157.53 7,156.32 7,156.42 2,302.1K
13:59 7,156.14 7,156.55 7,154.64 7,156.55 881.6K
14:00 7,154.72 7,159.57 7,154.72 7,159.57 1,290.2K
14:01 7,159.13 7,159.46 7,158.15 7,158.67 932.8K
14:02 7,157.66 7,158.08 7,157.24 7,157.24 1,382.6K
14:03 7,157.21 7,158.26 7,157.21 7,157.66 1,070.3K
14:04 7,157.83 7,157.91 7,156.97 7,157.91 977.9K
14:05 7,157.68 7,158.14 7,156.71 7,157.98 948.5K
14:06 7,157.74 7,159.42 7,157.74 7,159.42 1,474.1K
14:07 7,159.79 7,160.05 7,159.13 7,160.05 1,031.3K
14:08 7,160.00 7,160.19 7,159.72 7,159.68 1,203.2K
14:09 7,159.47 7,160.52 7,159.47 7,159.67 1,366.6K
14:10 7,159.49 7,160.00 7,158.33 7,158.33 987.9K
14:11 7,158.16 7,158.65 7,157.42 7,157.65 1,251.7K
14:12 7,157.85 7,159.56 7,157.85 7,158.16 1,281.6K
14:13 7,158.37 7,159.90 7,158.37 7,159.67 990.2K
14:14 7,159.54 7,160.92 7,158.89 7,160.85 1,082.8K
14:15 7,161.47 7,161.77 7,159.12 7,159.12 1,253.2K
14:16 7,158.86 7,160.90 7,158.86 7,160.38 878.2K
14:17 7,160.31 7,165.21 7,159.37 7,165.21 1,398.5K
14:18 7,165.82 7,165.82 7,162.95 7,163.05 1,706.4K
14:19 7,162.89 7,162.89 7,160.96 7,161.00 1,013.1K
14:20 7,161.04 7,161.83 7,160.15 7,161.83 1,070.6K
14:21 7,161.71 7,162.93 7,161.71 7,162.21 1,042.5K
14:22 7,162.96 7,164.10 7,162.01 7,164.10 1,245.7K
14:23 7,164.38 7,165.38 7,163.79 7,164.83 1,440.7K
14:24 7,164.44 7,165.10 7,164.42 7,164.68 1,195.9K
14:25 7,164.69 7,165.23 7,164.47 7,165.00 1,201.4K
14:26 7,164.25 7,164.25 7,159.59 7,159.69 1,425.9K
14:27 7,159.44 7,159.44 7,157.91 7,159.01 1,053.1K
14:28 7,158.31 7,160.49 7,158.31 7,160.49 1,150.7K
14:29 7,160.53 7,160.53 7,159.65 7,159.94 1,068.3K
14:30 7,160.22 7,160.85 7,159.67 7,159.92 1,343.9K
14:31 7,160.15 7,161.12 7,158.98 7,160.22 1,334.3K
14:32 7,159.73 7,161.54 7,159.73 7,161.14 1,164.4K
14:33 7,161.15 7,161.15 7,157.26 7,157.56 1,154.1K
14:34 7,157.35 7,158.73 7,157.35 7,158.06 1,075.5K
14:35 7,158.40 7,158.40 7,155.03 7,155.03 1,220.3K
14:36 7,154.86 7,155.40 7,152.76 7,155.40 1,163.2K
14:37 7,155.42 7,156.67 7,153.48 7,155.50 918.4K
14:38 7,156.13 7,156.13 7,152.72 7,154.88 1,158.3K
14:39 7,154.87 7,154.87 7,150.09 7,150.77 1,224.4K
14:40 7,150.13 7,155.28 7,150.13 7,155.30 1,177.7K
14:41 7,155.60 7,155.67 7,152.41 7,152.54 1,150.0K
14:42 7,153.00 7,153.82 7,150.73 7,150.73 1,169.8K
14:43 7,150.93 7,153.95 7,150.82 7,153.95 1,334.6K
14:44 7,153.76 7,155.64 7,153.76 7,155.34 1,248.8K
14:45 7,155.58 7,156.37 7,153.96 7,153.96 1,206.0K
14:46 7,154.07 7,155.91 7,154.07 7,154.61 1,076.1K
14:47 7,154.75 7,156.52 7,154.75 7,155.74 1,076.0K
14:48 7,156.20 7,156.25 7,154.62 7,155.19 962.9K
14:49 7,155.10 7,155.10 7,150.52 7,150.70 1,560.9K
14:50 7,149.91 7,150.35 7,148.04 7,149.79 1,375.7K
14:51 7,149.52 7,150.07 7,146.04 7,146.27 1,721.6K
14:52 7,146.19 7,146.52 7,143.46 7,143.96 1,390.2K
14:53 7,143.27 7,147.15 7,142.84 7,147.15 1,345.2K
14:54 7,148.01 7,148.63 7,146.42 7,146.42 1,169.8K
14:55 7,146.86 7,147.52 7,145.31 7,146.29 1,048.3K
14:56 7,146.03 7,146.11 7,145.34 7,145.93 962.4K
14:57 7,146.27 7,147.67 7,145.53 7,145.53 1,023.4K
14:58 7,145.30 7,145.30 7,143.66 7,143.77 1,041.5K
14:59 7,143.50 7,144.37 7,142.55 7,142.56 1,200.0K
15:00 7,141.02 7,144.13 7,139.06 7,139.40 1,833.4K
15:01 7,140.31 7,140.31 7,137.31 7,138.52 1,427.6K
15:02 7,138.35 7,139.84 7,137.45 7,139.25 1,147.2K
15:03 7,139.39 7,141.04 7,136.74 7,137.49 2,607.7K
15:04 7,137.74 7,140.45 7,137.28 7,139.39 1,267.5K
15:05 7,138.54 7,138.56 7,134.39 7,134.39 1,829.3K
15:06 7,134.58 7,137.49 7,134.58 7,137.29 1,483.8K
15:07 7,137.16 7,137.16 7,134.15 7,134.15 1,520.4K
15:08 7,134.36 7,134.36 7,130.93 7,131.52 1,389.4K
15:09 7,131.35 7,132.53 7,131.29 7,132.29 1,383.1K
15:10 7,134.01 7,135.00 7,132.17 7,132.17 1,671.6K
15:11 7,131.06 7,133.89 7,131.06 7,133.70 1,322.2K
15:12 7,133.38 7,139.60 7,133.38 7,139.52 1,658.2K
15:13 7,140.16 7,140.56 7,139.39 7,139.72 1,127.0K
15:14 7,140.15 7,144.91 7,140.15 7,144.82 1,563.8K
15:15 7,145.37 7,146.45 7,139.38 7,139.38 1,728.6K
15:16 7,139.31 7,139.31 7,135.41 7,137.42 1,639.3K
15:17 7,137.35 7,137.35 7,133.07 7,133.28 1,980.0K
15:18 7,132.42 7,137.69 7,132.42 7,137.29 2,061.2K
15:19 7,137.07 7,137.07 7,135.10 7,136.14 1,320.2K
15:20 7,136.22 7,140.26 7,136.22 7,139.60 1,547.6K
15:21 7,137.85 7,138.67 7,137.63 7,138.02 1,149.8K
15:22 7,138.22 7,138.22 7,135.68 7,136.53 1,384.1K
15:23 7,135.82 7,136.84 7,134.76 7,134.76 1,351.0K
15:24 7,135.78 7,137.96 7,135.78 7,136.88 1,540.2K
15:25 7,137.89 7,140.61 7,137.89 7,138.96 1,558.3K
15:26 7,139.55 7,142.81 7,138.99 7,142.81 1,403.5K
15:27 7,143.47 7,145.05 7,143.47 7,144.50 1,490.4K
15:28 7,144.71 7,145.97 7,142.69 7,145.74 1,668.0K
15:29 7,145.89 7,146.85 7,145.74 7,146.77 1,218.1K
15:30 7,147.81 7,149.04 7,147.30 7,148.48 2,052.3K
15:31 7,148.90 7,150.18 7,146.78 7,146.78 1,762.8K
15:32 7,147.58 7,149.04 7,146.23 7,148.76 1,613.1K
15:33 7,148.67 7,151.70 7,148.25 7,151.45 1,557.3K
15:34 7,150.76 7,150.76 7,149.16 7,150.37 1,404.3K
15:35 7,150.09 7,150.09 7,147.75 7,148.05 1,333.0K
15:36 7,148.18 7,150.27 7,148.18 7,149.98 1,541.2K
15:37 7,150.05 7,152.59 7,149.32 7,151.47 1,678.8K
15:38 7,151.31 7,152.25 7,150.38 7,152.00 1,520.8K
15:39 7,150.95 7,151.88 7,147.26 7,147.26 1,800.1K
15:40 7,148.03 7,148.03 7,147.10 7,147.49 1,371.4K
15:41 7,147.42 7,154.01 7,147.42 7,152.87 2,093.7K
15:42 7,152.61 7,157.61 7,152.61 7,157.61 2,130.6K
15:43 7,157.83 7,159.75 7,157.60 7,157.60 1,907.7K
15:44 7,156.30 7,156.56 7,152.04 7,154.96 2,257.7K
15:45 7,155.97 7,158.96 7,155.97 7,158.96 2,217.7K
15:46 7,160.15 7,160.56 7,159.23 7,159.26 1,879.5K
15:47 7,159.57 7,161.49 7,159.57 7,161.32 1,789.3K
15:48 7,159.11 7,161.62 7,159.11 7,159.40 2,560.3K
15:49 7,157.88 7,159.56 7,155.37 7,159.05 2,267.3K
15:50 7,160.42 7,162.96 7,158.90 7,162.96 4,161.6K
15:51 7,164.12 7,164.12 7,160.08 7,163.98 3,912.8K
15:52 7,163.06 7,165.78 7,161.74 7,161.74 3,550.0K
15:53 7,162.43 7,162.99 7,161.10 7,162.31 3,390.1K
15:54 7,159.49 7,166.35 7,155.76 7,165.31 5,988.9K
15:55 7,166.14 7,171.28 7,166.14 7,169.54 6,679.2K
15:56 7,169.06 7,169.06 7,167.11 7,167.14 5,332.4K
15:57 7,168.36 7,168.89 7,167.14 7,167.14 6,661.5K
15:58 7,166.43 7,168.69 7,164.90 7,164.90 8,765.0K
15:59 7,166.35 7,169.58 7,163.48 7,164.13 117,095.7K
16:00 7,167.14 7,167.14 7,167.14 7,167.11 48,071.1K
16:01 7,167.11 7,167.11 7,167.11 7,167.11 978.0K
16:02 7,167.11 7,167.11 7,167.11 7,167.11 337.2K
16:03 7,167.11 7,167.11 7,167.11 7,167.11 496.5K
16:04 7,167.11 7,167.11 7,167.11 7,167.11 557.1K
16:05 7,167.11 7,167.11 7,167.11 7,167.11 936.7K
16:06 7,167.11 7,167.11 7,167.11 7,167.11 568.9K
16:07 7,167.11 7,167.11 7,167.11 7,167.11 88.7K
16:08 7,167.11 7,167.11 7,167.11 7,167.11 280.1K
16:09 7,167.11 7,167.11 7,167.11 7,167.11 76.3K
16:10 7,167.11 7,167.11 7,167.11 7,167.11 217.1K
16:11 7,167.11 7,167.11 7,167.11 7,167.11 63.9K
16:12 7,167.11 7,167.11 7,167.11 7,167.11 1,158.0K
16:13 7,167.11 7,167.11 7,167.11 7,167.11 34.2K
16:14 7,167.11 7,167.11 7,167.11 7,167.11 44.7K
16:15 7,167.11 7,167.11 7,167.11 7,167.11 86.4K
16:16 7,167.11 7,167.11 7,167.11 7,167.11 37.8K
16:17 7,167.11 7,167.11 7,167.11 7,167.11 47.2K
16:18 7,167.11 7,167.11 7,167.11 7,167.11 36.7K
16:19 7,167.11 7,167.11 7,167.11 7,167.11 39.2K
16:20 7,167.11 7,167.11 7,167.11 7,167.11 63.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし