DJ Technology (DJUSTC)

DJUSTC
🏛️ アメリカ →
8,609.20
最終更新: 2025-10-03
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 7,195.53 7,203.10 7,195.53 7,198.86 19,395.0K
09:31 7,195.34 7,201.36 7,183.51 7,183.51 3,351.7K
09:32 7,183.29 7,183.29 7,177.16 7,177.59 3,966.2K
09:33 7,177.97 7,183.56 7,172.32 7,175.20 2,924.7K
09:34 7,175.33 7,175.33 7,162.01 7,162.01 3,485.4K
09:35 7,164.09 7,168.19 7,162.35 7,162.43 3,112.7K
09:36 7,159.55 7,159.55 7,150.28 7,153.25 3,619.7K
09:37 7,155.21 7,155.96 7,150.28 7,155.96 2,736.2K
09:38 7,157.23 7,157.23 7,142.34 7,142.34 3,086.0K
09:39 7,139.77 7,142.95 7,137.12 7,141.62 3,283.5K
09:40 7,140.80 7,143.21 7,137.20 7,142.22 2,763.8K
09:41 7,142.71 7,148.65 7,137.54 7,139.43 3,217.8K
09:42 7,138.75 7,138.75 7,132.60 7,133.45 3,163.8K
09:43 7,132.25 7,137.22 7,132.25 7,133.82 2,726.1K
09:44 7,132.36 7,132.36 7,124.33 7,125.68 2,892.6K
09:45 7,122.80 7,135.71 7,122.80 7,135.71 3,493.8K
09:46 7,134.20 7,138.34 7,134.20 7,138.34 2,611.8K
09:47 7,138.93 7,145.13 7,138.15 7,144.70 2,893.8K
09:48 7,145.00 7,146.39 7,143.24 7,146.24 2,374.5K
09:49 7,146.41 7,146.41 7,143.05 7,144.79 2,204.7K
09:50 7,142.24 7,142.24 7,135.63 7,137.22 2,334.0K
09:51 7,136.03 7,146.07 7,136.03 7,146.07 2,127.0K
09:52 7,148.27 7,148.27 7,140.78 7,143.60 2,128.6K
09:53 7,142.69 7,145.56 7,138.91 7,139.97 1,888.3K
09:54 7,139.39 7,141.54 7,137.64 7,137.73 2,013.2K
09:55 7,135.54 7,136.37 7,131.55 7,132.92 2,142.2K
09:56 7,133.35 7,134.63 7,130.73 7,133.65 2,225.0K
09:57 7,134.09 7,136.73 7,133.34 7,134.92 1,618.0K
09:58 7,133.01 7,135.10 7,132.66 7,135.11 1,900.1K
09:59 7,135.19 7,135.60 7,129.88 7,130.44 2,930.3K
10:00 7,130.50 7,134.36 7,122.55 7,122.55 3,541.0K
10:01 7,118.94 7,120.38 7,105.76 7,105.76 4,708.9K
10:02 7,110.25 7,112.19 7,106.66 7,109.20 3,470.7K
10:03 7,107.93 7,111.99 7,101.56 7,102.42 2,950.7K
10:04 7,101.23 7,104.23 7,099.60 7,101.24 2,888.6K
10:05 7,101.39 7,101.39 7,092.13 7,092.58 3,825.0K
10:06 7,095.87 7,098.02 7,083.46 7,098.02 3,673.4K
10:07 7,099.85 7,101.20 7,091.72 7,091.72 2,583.9K
10:08 7,089.11 7,095.19 7,088.51 7,093.87 2,415.0K
10:09 7,094.99 7,105.48 7,091.83 7,103.04 2,648.8K
10:10 7,101.70 7,102.71 7,094.61 7,094.61 2,005.7K
10:11 7,093.32 7,094.26 7,082.73 7,082.73 2,594.2K
10:12 7,084.45 7,088.77 7,080.05 7,083.61 2,922.2K
10:13 7,084.77 7,091.43 7,084.77 7,086.26 2,207.7K
10:14 7,087.88 7,088.27 7,085.43 7,088.27 2,159.5K
10:15 7,086.38 7,088.12 7,084.93 7,084.97 2,189.0K
10:16 7,084.73 7,085.54 7,078.66 7,078.66 2,471.8K
10:17 7,079.35 7,079.35 7,067.06 7,067.06 5,123.5K
10:18 7,069.49 7,075.02 7,069.49 7,071.71 2,442.1K
10:19 7,071.34 7,073.10 7,069.20 7,072.32 2,513.7K
10:20 7,070.93 7,074.01 7,070.82 7,073.17 2,095.2K
10:21 7,072.13 7,081.85 7,072.13 7,077.44 2,338.4K
10:22 7,078.61 7,088.50 7,076.86 7,088.44 2,426.7K
10:23 7,089.78 7,097.77 7,089.78 7,092.06 3,112.0K
10:24 7,089.30 7,092.05 7,085.84 7,085.84 1,937.3K
10:25 7,088.03 7,089.29 7,082.95 7,082.95 1,559.3K
10:26 7,084.42 7,089.03 7,083.30 7,088.16 1,712.5K
10:27 7,084.82 7,084.82 7,082.76 7,083.42 1,566.0K
10:28 7,085.04 7,086.79 7,082.67 7,082.67 1,594.3K
10:29 7,082.72 7,084.83 7,082.72 7,084.47 1,520.7K
10:30 7,081.73 7,084.98 7,080.03 7,080.03 1,813.2K
10:31 7,079.19 7,081.53 7,077.11 7,077.11 1,793.4K
10:32 7,078.00 7,078.00 7,069.05 7,069.17 2,440.2K
10:33 7,068.85 7,074.26 7,067.39 7,072.54 2,247.9K
10:34 7,075.60 7,076.22 7,071.31 7,071.74 1,597.3K
10:35 7,071.50 7,076.63 7,071.50 7,074.01 1,551.2K
10:36 7,073.98 7,076.72 7,073.76 7,076.09 1,330.2K
10:37 7,072.87 7,079.39 7,072.03 7,078.13 1,602.0K
10:38 7,077.29 7,078.73 7,076.50 7,078.73 1,386.3K
10:39 7,078.69 7,081.96 7,077.27 7,081.96 1,576.9K
10:40 7,079.33 7,079.33 7,077.10 7,077.53 1,361.3K
10:41 7,078.30 7,095.34 7,078.30 7,095.34 2,567.9K
10:42 7,092.54 7,092.54 7,088.44 7,088.44 1,801.2K
10:43 7,086.72 7,095.01 7,086.72 7,094.53 1,420.8K
10:44 7,095.14 7,095.25 7,091.81 7,094.18 1,367.3K
10:45 7,092.34 7,100.24 7,092.34 7,095.73 2,214.0K
10:46 7,094.27 7,094.27 7,084.64 7,085.59 1,746.3K
10:47 7,085.34 7,092.42 7,085.34 7,092.42 1,541.4K
10:48 7,090.30 7,097.37 7,090.30 7,097.37 1,607.1K
10:49 7,096.39 7,097.50 7,095.68 7,096.06 1,308.2K
10:50 7,096.32 7,096.46 7,091.68 7,094.96 1,508.6K
10:51 7,094.51 7,101.55 7,094.51 7,100.66 1,943.1K
10:52 7,100.97 7,100.97 7,095.65 7,097.67 1,858.7K
10:53 7,096.36 7,101.23 7,094.98 7,101.23 1,590.9K
10:54 7,102.32 7,103.50 7,100.40 7,103.50 1,503.9K
10:55 7,103.39 7,103.39 7,098.38 7,098.38 1,583.8K
10:56 7,099.52 7,103.07 7,098.26 7,100.39 1,382.4K
10:57 7,100.96 7,101.70 7,098.05 7,098.87 1,647.9K
10:58 7,098.17 7,099.91 7,096.29 7,096.29 1,377.3K
10:59 7,097.46 7,098.31 7,096.07 7,097.51 1,261.4K
11:00 7,096.55 7,099.56 7,096.55 7,099.39 1,368.1K
11:01 7,099.44 7,099.53 7,095.21 7,096.83 1,468.2K
11:02 7,094.52 7,094.52 7,087.50 7,087.50 3,800.6K
11:03 7,088.55 7,091.48 7,088.00 7,089.72 1,208.4K
11:04 7,088.97 7,088.97 7,083.89 7,085.41 1,613.5K
11:05 7,087.05 7,087.11 7,082.66 7,084.58 1,358.8K
11:06 7,084.88 7,087.71 7,084.51 7,085.06 1,087.2K
11:07 7,085.12 7,089.47 7,085.03 7,089.26 1,358.0K
11:08 7,085.93 7,087.56 7,084.38 7,084.41 1,297.1K
11:09 7,084.78 7,088.07 7,084.78 7,085.88 1,222.9K
11:10 7,085.79 7,089.46 7,085.79 7,087.42 1,270.1K
11:11 7,086.11 7,091.22 7,085.26 7,085.26 1,126.1K
11:12 7,085.26 7,088.11 7,085.13 7,085.13 1,808.8K
11:13 7,085.36 7,086.82 7,084.37 7,084.37 920.3K
11:14 7,084.75 7,084.75 7,076.76 7,076.76 1,737.2K
11:15 7,079.77 7,081.37 7,079.77 7,081.37 930.5K
11:16 7,082.12 7,085.08 7,081.87 7,085.08 937.6K
11:17 7,083.98 7,086.77 7,081.58 7,086.26 1,514.1K
11:18 7,085.22 7,086.87 7,084.79 7,085.04 1,158.2K
11:19 7,084.69 7,085.98 7,083.15 7,083.15 1,582.0K
11:20 7,083.73 7,087.28 7,083.73 7,086.69 1,108.1K
11:21 7,086.62 7,088.65 7,084.11 7,084.27 1,142.6K
11:22 7,084.21 7,087.97 7,084.21 7,087.97 1,027.0K
11:23 7,087.10 7,088.95 7,086.85 7,088.57 1,199.8K
11:24 7,088.23 7,088.79 7,086.36 7,086.80 1,057.2K
11:25 7,087.61 7,095.38 7,087.61 7,095.38 1,680.3K
11:26 7,094.78 7,096.44 7,093.94 7,094.82 1,387.5K
11:27 7,094.76 7,099.17 7,094.76 7,098.68 1,799.5K
11:28 7,098.67 7,100.88 7,098.67 7,100.88 1,210.2K
11:29 7,102.67 7,112.49 7,102.67 7,112.49 1,934.8K
11:30 7,111.75 7,111.75 7,105.19 7,105.19 1,757.9K
11:31 7,106.05 7,111.86 7,106.05 7,111.86 1,205.1K
11:32 7,111.16 7,112.43 7,109.28 7,111.55 2,445.6K
11:33 7,111.56 7,113.07 7,110.92 7,112.72 1,021.9K
11:34 7,112.19 7,112.19 7,109.51 7,110.01 1,045.7K
11:35 7,109.28 7,110.26 7,107.93 7,109.62 1,165.1K
11:36 7,109.15 7,111.26 7,106.83 7,111.16 2,116.7K
11:37 7,111.57 7,111.57 7,109.20 7,111.29 842.1K
11:38 7,110.40 7,110.40 7,106.35 7,106.47 1,028.9K
11:39 7,107.38 7,107.47 7,104.72 7,105.34 884.1K
11:40 7,105.73 7,107.19 7,104.61 7,104.61 987.1K
11:41 7,103.07 7,103.07 7,100.51 7,101.72 1,179.0K
11:42 7,100.81 7,100.81 7,096.19 7,096.39 1,456.1K
11:43 7,095.63 7,095.63 7,091.60 7,091.60 1,015.4K
11:44 7,091.63 7,092.98 7,088.57 7,088.57 1,105.8K
11:45 7,088.61 7,089.61 7,087.02 7,089.48 1,121.3K
11:46 7,090.11 7,091.43 7,090.11 7,091.35 1,358.9K
11:47 7,091.76 7,093.52 7,091.20 7,091.20 1,012.1K
11:48 7,089.38 7,092.75 7,089.34 7,092.34 1,005.0K
11:49 7,091.69 7,093.39 7,087.91 7,088.44 1,203.8K
11:50 7,089.39 7,089.39 7,083.29 7,083.29 1,188.8K
11:51 7,083.81 7,083.81 7,075.79 7,075.79 1,490.5K
11:52 7,074.24 7,074.24 7,069.60 7,070.31 1,783.4K
11:53 7,070.12 7,074.36 7,070.12 7,074.36 1,246.3K
11:54 7,073.94 7,073.94 7,069.98 7,069.98 1,025.9K
11:55 7,070.42 7,074.17 7,069.99 7,070.45 1,103.5K
11:56 7,070.90 7,080.76 7,070.90 7,080.08 1,516.6K
11:57 7,080.30 7,084.23 7,080.30 7,081.08 1,213.2K
11:58 7,081.04 7,081.96 7,075.45 7,078.17 1,110.1K
11:59 7,077.79 7,078.68 7,077.22 7,077.96 1,110.1K
12:00 7,077.58 7,080.77 7,077.54 7,079.78 1,048.3K
12:01 7,079.12 7,082.97 7,079.12 7,080.60 790.2K
12:02 7,079.85 7,079.85 7,074.35 7,074.35 1,141.1K
12:03 7,075.23 7,077.71 7,074.09 7,074.85 952.1K
12:04 7,074.14 7,074.86 7,073.13 7,073.13 963.9K
12:05 7,073.72 7,073.72 7,071.67 7,072.35 828.4K
12:06 7,072.94 7,075.44 7,072.94 7,074.36 1,005.6K
12:07 7,073.62 7,074.38 7,069.15 7,069.39 1,167.4K
12:08 7,067.29 7,068.55 7,065.43 7,068.55 1,880.4K
12:09 7,069.32 7,071.21 7,069.32 7,070.26 927.7K
12:10 7,071.53 7,073.26 7,068.43 7,068.43 1,316.4K
12:11 7,068.92 7,072.87 7,068.92 7,070.03 917.4K
12:12 7,068.79 7,070.01 7,068.34 7,069.06 948.2K
12:13 7,069.07 7,070.78 7,067.85 7,070.78 856.0K
12:14 7,070.97 7,071.48 7,066.82 7,067.07 866.7K
12:15 7,067.00 7,070.21 7,067.00 7,069.11 941.8K
12:16 7,069.57 7,069.57 7,065.45 7,065.45 1,457.8K
12:17 7,065.63 7,066.47 7,061.47 7,061.47 1,226.5K
12:18 7,062.91 7,068.72 7,062.91 7,068.72 1,200.8K
12:19 7,068.56 7,068.56 7,063.40 7,063.48 784.0K
12:20 7,065.38 7,066.33 7,061.15 7,061.36 1,243.8K
12:21 7,061.93 7,062.48 7,060.78 7,060.87 962.9K
12:22 7,061.19 7,067.18 7,060.78 7,067.00 1,119.7K
12:23 7,068.23 7,070.52 7,063.39 7,063.39 1,973.0K
12:24 7,063.10 7,064.43 7,063.10 7,064.14 865.4K
12:25 7,064.20 7,068.40 7,064.20 7,066.95 1,108.1K
12:26 7,066.56 7,074.31 7,066.56 7,072.14 1,669.5K
12:27 7,072.75 7,076.45 7,072.22 7,075.31 1,263.4K
12:28 7,075.28 7,075.28 7,069.34 7,070.00 1,135.0K
12:29 7,069.95 7,071.68 7,068.95 7,071.68 825.4K
12:30 7,071.59 7,075.49 7,071.59 7,075.49 1,027.4K
12:31 7,076.50 7,085.08 7,074.89 7,085.08 1,935.4K
12:32 7,083.16 7,083.85 7,079.41 7,079.63 1,852.1K
12:33 7,079.81 7,080.34 7,079.11 7,079.61 1,122.5K
12:34 7,079.67 7,079.99 7,077.07 7,079.55 1,013.8K
12:35 7,078.61 7,080.37 7,075.07 7,076.17 1,177.5K
12:36 7,075.09 7,076.20 7,072.14 7,072.14 1,781.9K
12:37 7,072.34 7,072.34 7,067.59 7,067.59 973.2K
12:38 7,067.10 7,067.40 7,064.17 7,065.04 1,176.8K
12:39 7,066.35 7,070.09 7,066.35 7,069.42 930.7K
12:40 7,070.12 7,071.50 7,069.72 7,071.30 833.5K
12:41 7,073.67 7,080.47 7,072.85 7,080.47 1,727.2K
12:42 7,079.94 7,079.94 7,077.63 7,077.63 852.8K
12:43 7,078.24 7,079.35 7,077.33 7,077.27 834.8K
12:44 7,076.91 7,078.53 7,076.64 7,078.53 620.5K
12:45 7,078.74 7,079.41 7,077.54 7,078.73 592.2K
12:46 7,078.76 7,080.46 7,077.97 7,077.97 770.1K
12:47 7,077.18 7,077.18 7,071.45 7,071.92 1,037.7K
12:48 7,073.62 7,074.62 7,071.80 7,072.69 750.7K
12:49 7,072.65 7,074.30 7,071.83 7,074.30 612.4K
12:50 7,075.83 7,080.00 7,075.83 7,077.66 933.8K
12:51 7,077.88 7,080.01 7,077.53 7,078.95 682.6K
12:52 7,079.84 7,082.57 7,079.84 7,082.26 939.0K
12:53 7,081.55 7,083.22 7,081.55 7,083.03 811.1K
12:54 7,082.83 7,084.18 7,081.63 7,084.18 706.6K
12:55 7,082.85 7,083.96 7,081.15 7,083.43 789.1K
12:56 7,084.45 7,085.42 7,083.77 7,084.14 766.8K
12:57 7,084.48 7,085.92 7,084.19 7,085.92 767.3K
12:58 7,086.18 7,087.70 7,085.46 7,086.53 902.6K
12:59 7,087.37 7,089.33 7,086.43 7,087.72 1,033.3K
13:00 7,087.50 7,091.53 7,087.50 7,091.53 847.4K
13:01 7,091.99 7,093.80 7,091.81 7,092.81 1,316.3K
13:02 7,091.44 7,094.38 7,091.44 7,094.38 893.2K
13:03 7,094.25 7,095.09 7,093.39 7,093.56 868.9K
13:04 7,093.93 7,099.43 7,093.93 7,098.10 982.5K
13:05 7,098.37 7,099.75 7,095.06 7,095.26 1,036.3K
13:06 7,094.60 7,094.95 7,092.44 7,092.64 978.1K
13:07 7,090.52 7,090.81 7,084.22 7,084.18 1,376.9K
13:08 7,085.03 7,086.18 7,084.64 7,085.05 816.9K
13:09 7,085.78 7,090.48 7,085.78 7,089.06 1,150.5K
13:10 7,088.36 7,091.73 7,088.36 7,090.66 703.9K
13:11 7,090.44 7,092.16 7,090.44 7,092.16 538.9K
13:12 7,092.36 7,095.34 7,092.36 7,094.69 809.6K
13:13 7,094.38 7,096.50 7,094.21 7,096.23 703.0K
13:14 7,095.58 7,096.43 7,093.90 7,094.00 875.3K
13:15 7,094.00 7,098.10 7,094.00 7,098.07 878.8K
13:16 7,098.04 7,098.87 7,097.15 7,097.18 792.8K
13:17 7,096.85 7,097.05 7,093.52 7,094.03 860.4K
13:18 7,095.36 7,097.63 7,095.23 7,097.63 723.2K
13:19 7,098.35 7,098.35 7,094.79 7,095.63 607.0K
13:20 7,095.95 7,097.83 7,094.80 7,094.80 803.3K
13:21 7,095.10 7,096.28 7,093.49 7,094.18 678.0K
13:22 7,095.33 7,095.76 7,093.98 7,094.01 582.2K
13:23 7,094.35 7,096.58 7,094.35 7,096.12 763.6K
13:24 7,096.72 7,097.12 7,095.44 7,097.12 665.8K
13:25 7,098.05 7,100.63 7,098.05 7,100.24 976.5K
13:26 7,100.04 7,100.04 7,092.67 7,092.67 1,101.0K
13:27 7,092.15 7,094.49 7,091.91 7,094.27 641.2K
13:28 7,095.45 7,095.45 7,094.05 7,094.05 722.0K
13:29 7,094.76 7,095.41 7,094.41 7,094.95 708.7K
13:30 7,094.11 7,097.22 7,092.84 7,097.01 917.3K
13:31 7,096.72 7,098.88 7,095.99 7,098.19 824.7K
13:32 7,098.39 7,098.98 7,097.01 7,097.93 720.2K
13:33 7,096.77 7,099.62 7,095.88 7,098.78 781.6K
13:34 7,099.12 7,103.38 7,099.12 7,103.38 912.6K
13:35 7,101.57 7,101.92 7,100.72 7,101.02 747.5K
13:36 7,101.80 7,105.66 7,101.80 7,105.48 931.0K
13:37 7,103.68 7,104.90 7,101.45 7,101.45 881.0K
13:38 7,100.80 7,102.06 7,100.80 7,102.05 776.9K
13:39 7,101.77 7,102.28 7,101.52 7,102.14 613.6K
13:40 7,102.68 7,107.62 7,102.68 7,107.44 910.3K
13:41 7,107.60 7,108.67 7,106.83 7,106.98 833.5K
13:42 7,106.37 7,108.85 7,106.37 7,108.23 671.9K
13:43 7,106.62 7,107.84 7,105.81 7,107.13 737.2K
13:44 7,107.21 7,109.48 7,107.21 7,109.48 547.8K
13:45 7,110.04 7,112.01 7,108.62 7,112.01 801.3K
13:46 7,111.94 7,112.64 7,109.37 7,109.37 747.0K
13:47 7,108.73 7,108.73 7,104.22 7,104.58 916.0K
13:48 7,104.99 7,108.46 7,104.99 7,108.46 703.1K
13:49 7,108.69 7,108.69 7,106.63 7,107.25 520.1K
13:50 7,108.09 7,114.58 7,107.67 7,113.99 1,232.0K
13:51 7,114.91 7,115.06 7,111.75 7,114.58 974.6K
13:52 7,115.57 7,118.08 7,115.57 7,117.82 1,302.0K
13:53 7,117.10 7,119.36 7,117.10 7,118.14 1,044.9K
13:54 7,117.47 7,122.42 7,117.47 7,121.62 1,109.2K
13:55 7,121.31 7,123.52 7,121.31 7,122.27 1,158.3K
13:56 7,122.06 7,122.06 7,119.44 7,119.44 994.6K
13:57 7,120.70 7,123.06 7,120.17 7,123.06 743.2K
13:58 7,122.24 7,124.10 7,122.24 7,123.06 663.2K
13:59 7,123.31 7,123.31 7,120.88 7,121.42 1,047.6K
14:00 7,121.04 7,121.11 7,119.63 7,120.60 996.4K
14:01 7,121.08 7,121.87 7,117.40 7,119.57 1,242.2K
14:02 7,119.95 7,119.95 7,118.14 7,118.14 666.7K
14:03 7,118.06 7,120.15 7,118.06 7,120.11 755.9K
14:04 7,119.93 7,120.88 7,119.07 7,120.81 910.1K
14:05 7,120.35 7,122.35 7,120.35 7,122.07 848.7K
14:06 7,122.29 7,126.50 7,122.29 7,126.50 1,302.3K
14:07 7,126.10 7,127.31 7,121.87 7,121.99 1,078.4K
14:08 7,121.01 7,121.61 7,120.43 7,120.54 808.3K
14:09 7,121.36 7,121.36 7,119.51 7,120.39 795.5K
14:10 7,120.27 7,124.95 7,119.28 7,124.95 1,145.8K
14:11 7,124.05 7,124.05 7,120.39 7,120.39 662.9K
14:12 7,120.54 7,121.79 7,120.16 7,121.79 730.7K
14:13 7,122.14 7,122.14 7,119.28 7,120.24 731.6K
14:14 7,120.16 7,120.16 7,118.94 7,119.25 704.4K
14:15 7,119.44 7,119.75 7,118.40 7,118.61 776.0K
14:16 7,119.27 7,119.39 7,117.45 7,118.49 775.1K
14:17 7,118.86 7,121.45 7,118.86 7,121.35 1,345.5K
14:18 7,121.87 7,121.87 7,120.26 7,120.91 725.3K
14:19 7,121.09 7,124.18 7,120.72 7,123.98 953.6K
14:20 7,123.27 7,125.03 7,123.27 7,123.83 1,254.9K
14:21 7,123.81 7,123.81 7,120.60 7,120.60 881.6K
14:22 7,120.99 7,120.99 7,119.08 7,119.08 700.9K
14:23 7,118.29 7,118.29 7,112.31 7,112.31 1,347.3K
14:24 7,112.25 7,116.32 7,112.25 7,114.30 1,039.0K
14:25 7,116.17 7,116.17 7,112.01 7,113.11 733.6K
14:26 7,113.74 7,113.74 7,111.85 7,112.07 963.1K
14:27 7,112.63 7,114.18 7,111.22 7,113.34 795.0K
14:28 7,114.65 7,116.00 7,113.81 7,113.81 749.2K
14:29 7,112.91 7,114.82 7,112.75 7,113.47 612.0K
14:30 7,113.71 7,115.17 7,113.04 7,113.04 887.8K
14:31 7,113.06 7,116.70 7,112.57 7,115.95 1,042.8K
14:32 7,115.34 7,119.11 7,115.34 7,117.96 986.0K
14:33 7,119.10 7,122.04 7,118.09 7,121.69 953.2K
14:34 7,121.36 7,122.15 7,120.14 7,122.15 882.0K
14:35 7,122.67 7,126.29 7,122.54 7,126.29 1,188.4K
14:36 7,125.78 7,125.85 7,123.62 7,123.88 840.5K
14:37 7,123.81 7,124.82 7,123.52 7,123.81 700.3K
14:38 7,124.38 7,124.45 7,122.00 7,122.00 714.9K
14:39 7,121.86 7,122.87 7,121.50 7,122.87 739.4K
14:40 7,123.59 7,127.00 7,123.59 7,126.52 1,265.5K
14:41 7,125.69 7,128.39 7,125.69 7,128.39 868.3K
14:42 7,129.03 7,129.68 7,126.49 7,126.83 1,144.4K
14:43 7,126.80 7,127.50 7,126.22 7,127.29 683.6K
14:44 7,127.82 7,128.24 7,126.96 7,127.68 721.3K
14:45 7,128.34 7,130.67 7,128.34 7,129.84 1,059.2K
14:46 7,129.83 7,130.87 7,128.82 7,129.05 618.9K
14:47 7,128.78 7,129.74 7,128.32 7,128.32 599.6K
14:48 7,126.79 7,130.46 7,126.37 7,130.46 1,212.1K
14:49 7,130.03 7,130.03 7,128.65 7,128.69 736.3K
14:50 7,128.40 7,129.35 7,127.73 7,127.95 741.9K
14:51 7,127.81 7,130.37 7,127.05 7,128.85 1,024.7K
14:52 7,128.46 7,129.85 7,127.98 7,128.89 701.2K
14:53 7,129.33 7,130.00 7,128.20 7,128.81 830.4K
14:54 7,128.86 7,129.86 7,128.86 7,129.44 933.1K
14:55 7,129.42 7,134.36 7,129.42 7,134.36 1,506.8K
14:56 7,134.70 7,136.08 7,134.70 7,135.73 1,246.8K
14:57 7,136.78 7,138.25 7,136.32 7,136.64 1,392.6K
14:58 7,137.08 7,137.08 7,134.74 7,134.74 934.7K
14:59 7,134.65 7,135.09 7,133.73 7,134.73 4,905.2K
15:00 7,134.90 7,134.90 7,133.72 7,133.69 1,339.3K
15:01 7,132.82 7,135.08 7,132.82 7,134.24 919.7K
15:02 7,134.01 7,134.01 7,128.89 7,128.89 895.2K
15:03 7,128.63 7,129.49 7,127.29 7,127.29 1,078.6K
15:04 7,126.03 7,128.13 7,125.25 7,128.13 1,329.8K
15:05 7,128.97 7,128.97 7,126.86 7,127.54 845.9K
15:06 7,126.19 7,126.28 7,123.02 7,123.02 1,043.9K
15:07 7,122.73 7,126.04 7,120.71 7,126.04 1,430.6K
15:08 7,126.91 7,129.79 7,126.91 7,129.38 960.8K
15:09 7,131.21 7,131.50 7,129.43 7,129.78 1,267.8K
15:10 7,128.86 7,129.82 7,123.17 7,123.17 1,205.6K
15:11 7,123.10 7,123.10 7,120.73 7,121.64 1,097.3K
15:12 7,120.90 7,121.95 7,118.75 7,119.90 1,199.4K
15:13 7,119.88 7,119.88 7,114.19 7,114.33 1,611.1K
15:14 7,113.97 7,115.19 7,112.10 7,115.19 1,397.2K
15:15 7,114.93 7,116.05 7,113.90 7,114.20 966.9K
15:16 7,115.55 7,117.30 7,114.73 7,116.17 1,137.4K
15:17 7,115.46 7,119.40 7,115.33 7,115.33 1,062.7K
15:18 7,115.96 7,119.92 7,115.96 7,117.49 1,211.8K
15:19 7,117.57 7,120.07 7,116.36 7,116.64 1,008.0K
15:20 7,116.94 7,117.20 7,114.59 7,115.84 1,073.4K
15:21 7,116.75 7,116.75 7,111.89 7,113.41 1,195.8K
15:22 7,113.18 7,114.98 7,112.39 7,112.39 929.5K
15:23 7,114.87 7,115.99 7,113.59 7,115.72 1,059.6K
15:24 7,117.30 7,118.99 7,115.83 7,116.83 1,364.7K
15:25 7,116.17 7,118.72 7,116.17 7,118.02 1,099.5K
15:26 7,117.91 7,118.96 7,116.24 7,116.44 1,005.1K
15:27 7,115.90 7,117.68 7,115.90 7,117.10 1,021.0K
15:28 7,116.27 7,119.00 7,115.08 7,119.00 1,280.6K
15:29 7,119.92 7,120.73 7,118.48 7,118.48 1,125.2K
15:30 7,116.86 7,119.05 7,116.61 7,116.96 1,083.8K
15:31 7,116.89 7,117.26 7,113.09 7,113.20 1,226.6K
15:32 7,114.42 7,116.64 7,113.65 7,116.64 1,325.8K
15:33 7,115.59 7,116.86 7,114.63 7,116.23 1,135.3K
15:34 7,117.15 7,117.15 7,113.79 7,115.81 1,337.4K
15:35 7,115.68 7,115.68 7,114.04 7,114.66 1,200.5K
15:36 7,113.18 7,113.64 7,111.31 7,113.64 1,424.1K
15:37 7,114.25 7,114.25 7,110.63 7,111.64 1,313.2K
15:38 7,111.50 7,113.74 7,111.50 7,113.74 1,313.0K
15:39 7,113.53 7,114.44 7,111.60 7,111.79 1,316.7K
15:40 7,112.35 7,114.51 7,111.88 7,114.34 1,198.0K
15:41 7,113.11 7,114.87 7,113.11 7,114.87 1,483.6K
15:42 7,113.46 7,114.55 7,112.07 7,112.07 1,361.6K
15:43 7,112.58 7,112.58 7,108.61 7,108.77 2,379.9K
15:44 7,108.08 7,108.22 7,105.45 7,105.91 2,254.5K
15:45 7,108.43 7,112.04 7,107.76 7,107.81 2,022.3K
15:46 7,109.59 7,109.74 7,105.85 7,105.85 1,882.9K
15:47 7,107.36 7,110.98 7,107.36 7,110.98 2,101.1K
15:48 7,111.92 7,116.16 7,111.92 7,116.16 2,171.1K
15:49 7,115.07 7,116.08 7,112.46 7,115.28 2,096.7K
15:50 7,122.44 7,128.07 7,120.82 7,127.09 4,210.8K
15:51 7,128.05 7,137.16 7,127.73 7,137.16 3,938.0K
15:52 7,137.04 7,137.04 7,131.53 7,135.96 3,188.4K
15:53 7,135.43 7,140.50 7,135.43 7,138.79 2,988.2K
15:54 7,137.71 7,138.98 7,125.19 7,127.54 5,595.4K
15:55 7,124.31 7,126.90 7,121.60 7,124.96 5,678.5K
15:56 7,125.62 7,129.73 7,125.28 7,129.73 5,030.7K
15:57 7,129.11 7,134.09 7,129.11 7,132.63 5,546.7K
15:58 7,132.60 7,133.65 7,132.10 7,133.65 7,863.2K
15:59 7,134.32 7,136.51 7,132.92 7,134.38 114,870.5K
16:00 7,134.34 7,134.34 7,134.08 7,134.08 30,371.6K
16:01 7,134.08 7,134.08 7,134.08 7,134.10 2,140.4K
16:02 7,134.08 7,134.08 7,134.08 7,134.08 1,381.6K
16:03 7,134.08 7,134.08 7,134.08 7,134.08 3,078.5K
16:04 7,134.08 7,134.08 7,134.08 7,134.08 247.4K
16:05 7,134.08 7,134.08 7,134.08 7,134.10 90.8K
16:06 7,134.08 7,134.08 7,134.08 7,134.08 147.8K
16:07 7,134.08 7,134.08 7,134.08 7,134.08 108.0K
16:08 7,134.08 7,134.08 7,134.08 7,134.08 59.9K
16:09 7,134.08 7,134.08 7,134.08 7,134.08 58.4K
16:10 7,134.08 7,134.08 7,134.08 7,134.10 225.5K
16:11 7,134.08 7,134.08 7,134.08 7,134.08 58.3K
16:12 7,134.08 7,134.08 7,134.08 7,134.08 67.0K
16:13 7,134.08 7,134.08 7,134.08 7,134.08 51.4K
16:14 7,134.08 7,134.08 7,134.08 7,134.08 28.8K
16:15 7,134.08 7,134.08 7,134.08 7,134.08 17.9K
16:16 7,134.08 7,134.08 7,134.08 7,134.08 419.4K
16:17 7,134.08 7,134.08 7,134.08 7,134.08 43.7K
16:18 7,134.08 7,134.08 7,134.08 7,134.08 33.9K
16:19 7,134.08 7,134.08 7,134.08 7,134.08 18.3K
16:20 7,134.08 7,134.08 7,134.08 7,134.08 639.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし