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 7,028.01 7,038.06 7,028.01 7,036.32 40,952.8K
09:31 7,029.37 7,030.17 7,021.51 7,027.80 4,479.7K
09:32 7,024.66 7,027.97 7,021.62 7,025.79 3,673.9K
09:33 7,022.74 7,027.85 7,007.08 7,007.08 4,009.2K
09:34 7,010.67 7,012.83 7,006.05 7,006.51 3,616.1K
09:35 7,006.33 7,017.32 7,001.91 7,016.36 3,897.6K
09:36 7,015.49 7,015.49 7,008.82 7,010.47 2,804.4K
09:37 7,011.66 7,019.96 7,011.66 7,016.76 3,270.4K
09:38 7,026.04 7,029.71 7,025.60 7,029.71 4,179.0K
09:39 7,030.03 7,032.40 7,026.26 7,026.26 2,757.4K
09:40 7,026.28 7,032.44 7,024.27 7,030.44 2,941.8K
09:41 7,029.88 7,029.88 7,019.60 7,024.28 2,881.2K
09:42 7,022.99 7,022.99 7,014.77 7,014.76 2,855.9K
09:43 7,015.77 7,015.77 7,010.96 7,011.27 2,663.7K
09:44 7,009.82 7,019.31 7,009.27 7,019.31 2,684.9K
09:45 7,016.93 7,019.72 7,015.56 7,016.07 2,976.6K
09:46 7,016.01 7,016.01 7,006.99 7,007.32 2,612.9K
09:47 7,012.96 7,014.48 7,011.11 7,013.13 2,699.7K
09:48 7,013.76 7,018.38 7,013.72 7,017.09 2,430.5K
09:49 7,016.29 7,023.60 7,016.29 7,022.45 3,134.6K
09:50 7,021.79 7,035.18 7,020.54 7,035.18 3,196.7K
09:51 7,035.06 7,036.63 7,033.07 7,036.63 3,199.8K
09:52 7,035.62 7,036.58 7,031.96 7,031.96 3,077.8K
09:53 7,027.85 7,029.17 7,025.92 7,026.51 2,781.5K
09:54 7,025.33 7,025.67 7,023.17 7,025.73 2,882.9K
09:55 7,024.90 7,032.68 7,024.90 7,032.68 2,310.2K
09:56 7,033.87 7,033.87 7,028.85 7,029.91 2,644.6K
09:57 7,029.10 7,029.10 7,012.83 7,012.83 2,981.6K
09:58 7,017.61 7,020.27 7,014.93 7,015.50 2,230.0K
09:59 7,014.26 7,014.26 7,010.38 7,010.93 2,776.3K
10:00 7,009.46 7,009.46 6,998.96 7,003.59 4,173.7K
10:01 7,004.81 7,016.37 7,000.25 7,013.28 3,962.9K
10:02 7,019.43 7,027.59 7,013.73 7,013.73 3,210.7K
10:03 7,012.74 7,012.85 7,009.62 7,010.21 2,055.6K
10:04 7,011.59 7,021.29 7,011.59 7,018.63 2,412.7K
10:05 7,019.42 7,020.70 7,017.57 7,020.70 1,785.8K
10:06 7,019.82 7,023.45 7,017.05 7,021.45 2,192.8K
10:07 7,021.37 7,025.45 7,017.42 7,025.45 1,995.6K
10:08 7,025.58 7,025.58 7,020.78 7,022.22 1,653.7K
10:09 7,021.22 7,022.51 7,020.31 7,020.31 1,447.1K
10:10 7,021.45 7,023.42 7,015.39 7,023.42 2,151.7K
10:11 7,025.77 7,031.59 7,022.09 7,031.59 2,182.1K
10:12 7,030.89 7,035.52 7,028.05 7,035.52 2,287.4K
10:13 7,036.28 7,036.96 7,030.75 7,032.90 2,142.1K
10:14 7,033.64 7,043.21 7,033.64 7,043.21 2,678.0K
10:15 7,040.02 7,041.52 7,036.31 7,041.52 2,069.6K
10:16 7,042.50 7,042.82 7,037.83 7,039.29 2,219.4K
10:17 7,039.02 7,039.02 7,024.26 7,024.26 2,322.1K
10:18 7,023.48 7,029.54 7,023.48 7,024.11 2,018.0K
10:19 7,023.42 7,027.91 7,022.31 7,022.31 1,846.8K
10:20 7,022.13 7,026.50 7,019.47 7,019.47 1,693.0K
10:21 7,019.49 7,022.55 7,016.60 7,022.22 1,922.3K
10:22 7,021.90 7,022.73 7,019.54 7,020.38 1,613.0K
10:23 7,019.86 7,019.86 7,014.44 7,015.97 1,936.5K
10:24 7,013.59 7,013.83 7,008.40 7,009.60 2,722.8K
10:25 7,007.69 7,017.96 7,006.76 7,017.96 2,449.6K
10:26 7,016.40 7,016.40 7,012.83 7,012.83 1,681.7K
10:27 7,009.31 7,012.30 7,005.85 7,009.52 1,689.1K
10:28 7,008.66 7,011.09 7,008.66 7,009.06 1,044.2K
10:29 7,012.85 7,014.78 7,012.35 7,012.77 1,607.7K
10:30 7,011.66 7,017.72 7,011.66 7,015.80 1,735.6K
10:31 7,012.23 7,016.33 7,012.15 7,016.33 1,823.6K
10:32 7,017.96 7,017.96 7,012.02 7,014.85 1,294.3K
10:33 7,014.65 7,020.85 7,013.14 7,017.53 1,859.6K
10:34 7,016.51 7,021.79 7,016.51 7,021.56 1,883.5K
10:35 7,020.98 7,020.98 7,017.43 7,017.43 1,521.5K
10:36 7,016.63 7,017.71 7,014.64 7,014.64 1,527.4K
10:37 7,015.21 7,027.87 7,015.21 7,027.87 1,832.0K
10:38 7,031.71 7,032.38 7,028.85 7,029.37 1,891.3K
10:39 7,029.66 7,045.36 7,027.54 7,045.36 2,738.9K
10:40 7,042.03 7,048.50 7,041.38 7,041.38 2,307.3K
10:41 7,042.38 7,042.38 7,038.39 7,039.62 1,503.1K
10:42 7,039.74 7,042.72 7,037.80 7,042.39 1,684.3K
10:43 7,042.13 7,043.17 7,041.32 7,041.95 1,607.0K
10:44 7,041.37 7,047.70 7,041.37 7,045.51 2,119.1K
10:45 7,046.46 7,055.33 7,044.15 7,054.44 2,238.1K
10:46 7,052.74 7,052.74 7,038.49 7,039.18 1,917.5K
10:47 7,038.36 7,038.36 7,033.27 7,034.11 1,737.2K
10:48 7,031.75 7,033.77 7,026.72 7,027.76 1,519.9K
10:49 7,027.19 7,029.19 7,024.80 7,028.09 1,383.7K
10:50 7,030.90 7,033.76 7,027.89 7,027.89 1,320.3K
10:51 7,026.30 7,030.17 7,025.92 7,029.61 1,308.1K
10:52 7,029.26 7,029.26 7,023.75 7,028.96 1,505.3K
10:53 7,032.17 7,032.17 7,028.93 7,031.74 1,219.4K
10:54 7,030.98 7,034.23 7,030.98 7,032.75 1,710.9K
10:55 7,033.03 7,037.93 7,033.03 7,037.93 1,509.8K
10:56 7,039.48 7,044.03 7,039.48 7,043.65 1,828.6K
10:57 7,041.67 7,045.46 7,040.57 7,040.57 1,671.7K
10:58 7,040.56 7,044.05 7,040.56 7,041.38 1,155.9K
10:59 7,042.56 7,047.95 7,042.56 7,047.95 1,585.9K
11:00 7,048.05 7,049.55 7,044.98 7,046.79 1,646.3K
11:01 7,046.82 7,046.82 7,040.20 7,040.20 1,597.9K
11:02 7,040.34 7,043.14 7,038.76 7,041.74 1,289.4K
11:03 7,039.96 7,041.03 7,038.54 7,039.00 1,202.9K
11:04 7,038.78 7,042.86 7,038.51 7,041.69 1,263.6K
11:05 7,043.78 7,046.72 7,042.48 7,046.72 1,040.0K
11:06 7,044.31 7,044.91 7,041.81 7,041.81 1,216.9K
11:07 7,040.98 7,043.64 7,040.98 7,042.13 1,112.9K
11:08 7,042.91 7,042.91 7,038.56 7,040.70 1,216.1K
11:09 7,039.95 7,044.62 7,038.98 7,044.62 1,102.3K
11:10 7,044.83 7,046.22 7,042.11 7,042.11 1,254.6K
11:11 7,041.82 7,043.66 7,041.58 7,043.24 1,167.7K
11:12 7,041.23 7,041.67 7,037.89 7,037.99 1,227.5K
11:13 7,038.88 7,039.56 7,038.09 7,039.19 1,219.4K
11:14 7,038.21 7,041.52 7,038.21 7,041.52 1,187.2K
11:15 7,039.45 7,045.11 7,039.28 7,045.11 1,220.2K
11:16 7,045.70 7,045.70 7,041.72 7,043.60 1,372.7K
11:17 7,043.37 7,044.50 7,041.86 7,042.97 1,094.5K
11:18 7,042.78 7,054.74 7,042.78 7,054.74 1,754.0K
11:19 7,055.14 7,055.60 7,052.65 7,054.71 1,416.4K
11:20 7,054.84 7,058.14 7,054.19 7,058.14 1,166.2K
11:21 7,059.73 7,059.73 7,057.08 7,057.94 1,652.1K
11:22 7,056.37 7,056.75 7,052.26 7,052.54 1,668.7K
11:23 7,052.63 7,052.63 7,049.92 7,049.92 1,021.5K
11:24 7,048.50 7,048.78 7,046.63 7,046.63 1,165.3K
11:25 7,046.94 7,046.94 7,045.00 7,045.22 1,207.1K
11:26 7,045.15 7,046.63 7,044.38 7,045.74 1,034.8K
11:27 7,045.54 7,048.04 7,042.75 7,047.30 1,321.4K
11:28 7,046.87 7,046.87 7,043.85 7,044.22 922.4K
11:29 7,044.12 7,050.05 7,044.12 7,050.05 1,354.2K
11:30 7,049.85 7,051.91 7,049.85 7,051.47 1,291.2K
11:31 7,051.48 7,054.08 7,050.39 7,051.62 954.8K
11:32 7,050.78 7,052.75 7,050.46 7,050.75 885.5K
11:33 7,051.56 7,053.96 7,050.82 7,053.96 904.8K
11:34 7,053.35 7,057.74 7,052.68 7,056.10 1,146.4K
11:35 7,055.30 7,056.38 7,053.96 7,055.11 1,110.1K
11:36 7,055.23 7,059.85 7,055.23 7,059.85 1,135.6K
11:37 7,060.27 7,060.27 7,058.44 7,059.35 1,062.6K
11:38 7,057.43 7,057.86 7,056.33 7,057.62 878.8K
11:39 7,057.15 7,061.20 7,056.24 7,061.20 958.5K
11:40 7,060.06 7,063.42 7,060.06 7,063.16 1,187.7K
11:41 7,063.05 7,064.76 7,061.07 7,064.24 1,123.4K
11:42 7,063.37 7,068.63 7,063.19 7,068.63 1,286.9K
11:43 7,070.11 7,071.48 7,068.27 7,070.25 1,607.4K
11:44 7,068.85 7,071.56 7,068.53 7,071.56 1,119.3K
11:45 7,070.81 7,071.69 7,065.93 7,066.40 1,609.1K
11:46 7,066.62 7,066.68 7,063.10 7,065.39 1,197.2K
11:47 7,065.14 7,066.25 7,064.28 7,064.28 1,043.1K
11:48 7,064.50 7,064.50 7,059.35 7,060.09 1,193.0K
11:49 7,058.15 7,060.02 7,057.73 7,057.73 1,164.9K
11:50 7,058.32 7,065.66 7,057.66 7,065.53 1,316.0K
11:51 7,064.72 7,067.12 7,063.45 7,063.46 1,117.2K
11:52 7,063.57 7,067.21 7,063.00 7,067.21 800.9K
11:53 7,067.39 7,067.39 7,063.64 7,064.66 959.2K
11:54 7,064.66 7,065.73 7,064.19 7,065.47 762.9K
11:55 7,066.12 7,067.94 7,064.69 7,067.35 1,086.6K
11:56 7,067.22 7,070.27 7,066.21 7,070.27 1,011.9K
11:57 7,069.93 7,069.93 7,066.41 7,068.38 1,009.7K
11:58 7,069.28 7,070.44 7,067.80 7,069.31 998.0K
11:59 7,069.14 7,074.61 7,069.14 7,071.77 1,688.2K
12:00 7,071.52 7,076.09 7,071.40 7,074.91 1,905.9K
12:01 7,075.34 7,079.33 7,074.94 7,078.45 1,288.6K
12:02 7,077.52 7,080.25 7,077.52 7,079.44 1,640.1K
12:03 7,079.55 7,081.50 7,079.55 7,081.47 1,365.9K
12:04 7,082.27 7,082.27 7,077.90 7,077.98 1,667.9K
12:05 7,077.72 7,078.20 7,077.27 7,077.56 1,039.4K
12:06 7,075.49 7,075.49 7,068.50 7,068.64 1,553.5K
12:07 7,068.75 7,073.49 7,068.39 7,073.20 1,161.2K
12:08 7,073.26 7,076.83 7,073.13 7,075.74 1,007.3K
12:09 7,076.21 7,076.37 7,074.07 7,074.95 886.2K
12:10 7,074.82 7,081.94 7,074.82 7,081.94 1,424.7K
12:11 7,082.31 7,083.04 7,080.54 7,082.94 1,144.4K
12:12 7,082.51 7,083.99 7,080.94 7,083.99 1,162.4K
12:13 7,083.51 7,083.51 7,079.10 7,080.03 1,023.1K
12:14 7,080.14 7,080.37 7,077.06 7,077.06 936.8K
12:15 7,076.80 7,079.14 7,076.16 7,079.14 803.0K
12:16 7,078.65 7,080.07 7,077.90 7,079.76 1,017.4K
12:17 7,079.73 7,080.58 7,077.72 7,079.83 719.6K
12:18 7,079.99 7,080.59 7,079.63 7,080.48 830.4K
12:19 7,080.51 7,081.33 7,079.18 7,080.77 828.9K
12:20 7,080.97 7,084.38 7,080.50 7,083.20 1,348.9K
12:21 7,084.03 7,085.53 7,081.63 7,082.50 1,950.7K
12:22 7,083.06 7,085.98 7,082.50 7,085.98 1,002.6K
12:23 7,087.12 7,089.33 7,087.12 7,087.71 1,497.3K
12:24 7,086.88 7,089.77 7,086.88 7,089.77 1,097.3K
12:25 7,090.63 7,091.75 7,087.70 7,087.70 1,305.4K
12:26 7,087.92 7,090.08 7,087.17 7,087.82 957.7K
12:27 7,087.65 7,090.22 7,085.37 7,090.21 981.9K
12:28 7,091.21 7,094.10 7,090.80 7,093.94 1,438.9K
12:29 7,094.25 7,094.48 7,092.94 7,093.74 931.2K
12:30 7,094.08 7,094.40 7,092.32 7,093.47 1,003.1K
12:31 7,092.96 7,097.67 7,092.60 7,097.00 1,139.6K
12:32 7,096.88 7,097.44 7,095.73 7,097.10 936.7K
12:33 7,097.37 7,097.69 7,094.22 7,094.22 884.1K
12:34 7,094.24 7,098.19 7,094.24 7,098.19 1,101.1K
12:35 7,098.14 7,098.95 7,096.56 7,096.56 906.0K
12:36 7,096.22 7,096.22 7,090.92 7,090.92 1,059.0K
12:37 7,091.36 7,094.60 7,091.36 7,094.25 876.5K
12:38 7,094.85 7,095.72 7,094.19 7,094.65 1,001.3K
12:39 7,094.87 7,096.95 7,094.87 7,096.95 937.4K
12:40 7,097.93 7,098.71 7,097.05 7,097.08 1,103.4K
12:41 7,097.18 7,097.98 7,096.60 7,097.05 878.5K
12:42 7,096.90 7,096.90 7,093.90 7,095.17 995.7K
12:43 7,095.17 7,100.57 7,095.17 7,100.57 1,125.7K
12:44 7,101.46 7,103.95 7,101.08 7,103.95 1,455.6K
12:45 7,102.84 7,104.42 7,102.44 7,104.42 994.7K
12:46 7,104.21 7,106.21 7,104.21 7,105.03 1,414.9K
12:47 7,104.74 7,110.30 7,104.54 7,109.99 1,619.2K
12:48 7,109.27 7,112.62 7,109.27 7,112.62 1,446.5K
12:49 7,113.11 7,113.11 7,111.19 7,112.31 1,223.9K
12:50 7,111.47 7,112.78 7,110.82 7,111.34 1,265.3K
12:51 7,111.53 7,113.38 7,111.35 7,112.18 1,098.6K
12:52 7,111.19 7,111.68 7,107.38 7,109.83 1,198.7K
12:53 7,109.36 7,109.53 7,108.52 7,108.54 798.9K
12:54 7,108.13 7,108.13 7,100.34 7,100.34 1,462.5K
12:55 7,100.85 7,101.49 7,098.32 7,101.21 1,349.3K
12:56 7,101.37 7,101.37 7,092.73 7,093.00 1,472.1K
12:57 7,093.93 7,093.93 7,089.77 7,092.87 1,473.7K
12:58 7,093.13 7,100.55 7,093.13 7,100.55 1,322.6K
12:59 7,100.90 7,113.20 7,100.90 7,111.28 2,066.9K
13:00 7,109.67 7,109.67 7,099.83 7,099.83 1,292.5K
13:01 7,100.44 7,105.66 7,099.85 7,105.66 968.8K
13:02 7,103.28 7,104.07 7,099.32 7,099.32 1,613.9K
13:03 7,098.57 7,101.99 7,098.57 7,098.99 879.6K
13:04 7,098.11 7,099.18 7,096.68 7,097.76 758.6K
13:05 7,098.03 7,100.69 7,097.95 7,097.95 883.4K
13:06 7,096.39 7,098.08 7,092.92 7,098.08 1,293.4K
13:07 7,098.86 7,102.24 7,097.29 7,102.24 940.8K
13:08 7,102.35 7,102.35 7,099.29 7,101.39 949.4K
13:09 7,100.79 7,101.43 7,100.07 7,101.15 826.8K
13:10 7,101.04 7,105.03 7,101.04 7,102.35 1,060.2K
13:11 7,103.09 7,105.55 7,101.64 7,105.55 1,026.4K
13:12 7,106.88 7,107.23 7,105.03 7,106.10 1,280.0K
13:13 7,106.39 7,109.46 7,106.14 7,109.09 2,250.9K
13:14 7,109.41 7,112.11 7,109.09 7,110.83 1,245.2K
13:15 7,110.22 7,111.40 7,108.83 7,110.53 1,022.1K
13:16 7,111.01 7,112.48 7,107.95 7,107.95 1,323.6K
13:17 7,108.73 7,108.93 7,105.39 7,105.91 1,091.7K
13:18 7,106.68 7,108.21 7,106.09 7,107.97 710.3K
13:19 7,105.71 7,105.71 7,101.65 7,104.38 1,003.1K
13:20 7,104.02 7,106.85 7,104.02 7,106.23 831.4K
13:21 7,106.43 7,106.43 7,104.42 7,105.44 815.8K
13:22 7,105.52 7,106.31 7,103.22 7,103.24 759.1K
13:23 7,104.14 7,104.14 7,097.07 7,098.78 1,314.4K
13:24 7,098.02 7,098.02 7,093.39 7,094.60 1,454.5K
13:25 7,093.71 7,095.04 7,093.71 7,094.52 865.2K
13:26 7,095.68 7,095.68 7,086.89 7,090.93 1,682.8K
13:27 7,090.33 7,091.03 7,087.31 7,091.03 945.7K
13:28 7,092.86 7,098.01 7,092.86 7,098.01 971.5K
13:29 7,099.71 7,099.84 7,096.72 7,096.72 1,018.4K
13:30 7,095.05 7,095.82 7,093.65 7,093.65 907.1K
13:31 7,093.06 7,097.60 7,092.52 7,097.60 1,009.3K
13:32 7,097.64 7,098.30 7,097.00 7,097.00 988.8K
13:33 7,097.59 7,102.95 7,097.59 7,102.92 940.0K
13:34 7,103.52 7,105.59 7,103.52 7,105.59 1,307.4K
13:35 7,104.46 7,107.81 7,104.46 7,105.38 1,004.6K
13:36 7,105.03 7,106.49 7,096.51 7,096.53 1,254.4K
13:37 7,094.37 7,098.57 7,094.29 7,097.51 867.8K
13:38 7,097.39 7,101.35 7,097.39 7,100.89 687.0K
13:39 7,100.71 7,102.06 7,099.62 7,102.06 741.8K
13:40 7,102.09 7,103.68 7,102.09 7,102.56 925.9K
13:41 7,102.61 7,102.86 7,101.14 7,101.87 633.7K
13:42 7,102.84 7,102.84 7,099.86 7,101.95 676.8K
13:43 7,103.30 7,106.27 7,103.30 7,103.91 940.8K
13:44 7,104.08 7,109.14 7,104.08 7,106.63 679.6K
13:45 7,106.31 7,107.18 7,105.55 7,106.19 636.9K
13:46 7,106.73 7,108.07 7,106.56 7,106.66 621.5K
13:47 7,107.17 7,110.91 7,107.17 7,110.82 868.7K
13:48 7,110.54 7,110.54 7,107.62 7,109.86 867.8K
13:49 7,108.93 7,110.51 7,107.39 7,107.39 691.3K
13:50 7,107.23 7,108.68 7,105.80 7,105.80 756.5K
13:51 7,104.78 7,104.78 7,099.98 7,103.01 1,149.6K
13:52 7,102.63 7,105.58 7,102.63 7,105.24 1,113.6K
13:53 7,105.28 7,105.36 7,099.94 7,099.94 979.3K
13:54 7,099.54 7,104.00 7,098.58 7,104.00 1,071.6K
13:55 7,103.21 7,104.48 7,103.21 7,103.15 841.7K
13:56 7,104.48 7,104.87 7,103.33 7,103.86 640.3K
13:57 7,102.75 7,103.98 7,101.70 7,103.98 669.8K
13:58 7,104.20 7,106.76 7,102.79 7,102.79 2,279.0K
13:59 7,102.80 7,104.14 7,101.63 7,103.92 713.6K
14:00 7,103.52 7,105.67 7,103.22 7,104.39 700.5K
14:01 7,104.14 7,104.14 7,103.23 7,103.23 672.4K
14:02 7,101.79 7,105.59 7,101.79 7,103.71 1,136.2K
14:03 7,103.79 7,103.97 7,101.46 7,103.63 719.6K
14:04 7,103.34 7,103.42 7,100.77 7,100.77 664.0K
14:05 7,101.43 7,105.54 7,101.43 7,103.01 1,076.9K
14:06 7,102.42 7,102.42 7,096.81 7,097.40 1,054.3K
14:07 7,097.61 7,097.61 7,093.77 7,094.18 930.9K
14:08 7,094.36 7,096.28 7,091.72 7,095.23 1,240.5K
14:09 7,095.18 7,099.43 7,095.18 7,099.43 1,021.2K
14:10 7,101.04 7,101.04 7,096.49 7,096.49 1,003.2K
14:11 7,096.77 7,097.07 7,095.26 7,095.26 649.8K
14:12 7,094.48 7,094.48 7,089.87 7,090.35 1,276.2K
14:13 7,089.89 7,090.00 7,085.59 7,089.26 1,321.1K
14:14 7,089.65 7,094.06 7,089.52 7,092.23 984.2K
14:15 7,091.53 7,095.25 7,090.93 7,095.25 858.1K
14:16 7,095.95 7,096.25 7,092.95 7,093.15 823.2K
14:17 7,092.72 7,095.13 7,092.63 7,093.65 659.2K
14:18 7,093.69 7,093.69 7,090.83 7,090.83 754.1K
14:19 7,090.41 7,090.48 7,088.85 7,089.59 1,132.0K
14:20 7,089.12 7,089.37 7,085.18 7,085.18 892.9K
14:21 7,086.78 7,087.72 7,083.78 7,084.45 1,542.3K
14:22 7,084.56 7,084.56 7,082.25 7,083.09 858.0K
14:23 7,082.72 7,085.71 7,082.72 7,085.12 1,102.4K
14:24 7,086.07 7,090.10 7,086.07 7,088.11 1,087.4K
14:25 7,087.74 7,092.40 7,087.54 7,091.83 1,028.5K
14:26 7,091.57 7,094.82 7,091.57 7,093.61 945.8K
14:27 7,090.74 7,092.68 7,090.30 7,092.44 879.5K
14:28 7,092.99 7,094.44 7,091.82 7,091.82 728.3K
14:29 7,091.13 7,091.19 7,090.44 7,090.44 875.0K
14:30 7,090.63 7,093.68 7,090.09 7,093.11 845.7K
14:31 7,093.40 7,099.60 7,093.40 7,099.05 1,409.4K
14:32 7,098.51 7,099.19 7,097.07 7,097.07 771.6K
14:33 7,096.82 7,096.82 7,094.68 7,095.12 1,172.6K
14:34 7,094.28 7,094.84 7,093.38 7,093.91 683.5K
14:35 7,093.60 7,095.70 7,093.60 7,094.55 824.1K
14:36 7,094.30 7,094.30 7,092.20 7,092.98 792.3K
14:37 7,092.48 7,093.56 7,090.88 7,093.52 1,208.2K
14:38 7,092.92 7,094.55 7,092.33 7,093.02 682.1K
14:39 7,092.88 7,093.76 7,092.36 7,092.60 607.8K
14:40 7,093.56 7,094.17 7,093.04 7,094.19 700.2K
14:41 7,093.63 7,096.20 7,093.40 7,095.79 1,110.1K
14:42 7,095.20 7,096.82 7,095.20 7,096.68 455.5K
14:43 7,096.13 7,098.89 7,095.82 7,095.82 1,496.7K
14:44 7,095.54 7,096.39 7,094.37 7,094.37 702.5K
14:45 7,094.07 7,096.10 7,093.50 7,095.36 840.5K
14:46 7,095.93 7,098.09 7,095.47 7,097.99 741.5K
14:47 7,097.15 7,100.64 7,097.15 7,099.58 960.7K
14:48 7,098.75 7,098.75 7,095.65 7,095.85 891.9K
14:49 7,095.44 7,096.32 7,095.09 7,095.84 759.8K
14:50 7,095.16 7,096.36 7,095.16 7,095.48 691.4K
14:51 7,094.63 7,097.97 7,094.05 7,097.70 858.4K
14:52 7,097.57 7,098.57 7,096.85 7,096.89 719.2K
14:53 7,096.98 7,100.89 7,096.98 7,100.30 899.0K
14:54 7,099.72 7,099.94 7,098.09 7,098.61 688.9K
14:55 7,098.57 7,099.48 7,098.51 7,099.22 731.6K
14:56 7,098.93 7,100.15 7,097.63 7,100.11 874.3K
14:57 7,100.12 7,103.38 7,100.12 7,103.38 1,303.3K
14:58 7,103.44 7,103.44 7,100.84 7,103.08 965.8K
14:59 7,102.73 7,102.73 7,099.56 7,099.56 858.8K
15:00 7,099.02 7,099.07 7,096.81 7,099.07 1,473.1K
15:01 7,099.25 7,101.05 7,097.90 7,098.31 1,030.8K
15:02 7,098.68 7,100.15 7,098.40 7,100.15 741.3K
15:03 7,099.68 7,099.68 7,095.54 7,096.15 889.3K
15:04 7,096.34 7,096.55 7,094.46 7,095.54 1,118.9K
15:05 7,095.65 7,095.65 7,092.85 7,094.89 1,078.0K
15:06 7,092.70 7,094.21 7,090.54 7,093.88 1,192.9K
15:07 7,093.67 7,094.85 7,091.17 7,091.17 859.2K
15:08 7,091.59 7,096.06 7,091.59 7,094.91 983.3K
15:09 7,094.40 7,094.92 7,092.62 7,094.37 974.8K
15:10 7,094.11 7,096.99 7,093.96 7,096.99 1,035.8K
15:11 7,095.86 7,095.86 7,091.57 7,091.57 951.6K
15:12 7,090.43 7,095.70 7,090.43 7,095.70 1,284.2K
15:13 7,095.46 7,099.82 7,095.46 7,099.81 1,198.6K
15:14 7,098.76 7,100.78 7,097.61 7,099.35 1,055.6K
15:15 7,098.49 7,098.49 7,096.58 7,097.40 858.6K
15:16 7,097.22 7,099.30 7,095.63 7,099.30 1,109.6K
15:17 7,099.75 7,101.39 7,099.75 7,101.39 1,062.7K
15:18 7,101.85 7,102.77 7,100.41 7,101.07 1,133.8K
15:19 7,101.16 7,101.66 7,099.44 7,100.16 1,203.7K
15:20 7,099.31 7,099.47 7,098.32 7,098.79 972.3K
15:21 7,098.13 7,098.30 7,095.49 7,097.64 1,130.4K
15:22 7,097.62 7,098.58 7,097.62 7,098.28 838.5K
15:23 7,097.83 7,097.99 7,094.54 7,094.54 1,244.6K
15:24 7,094.35 7,095.16 7,092.77 7,093.26 1,365.8K
15:25 7,093.95 7,095.09 7,090.90 7,090.90 1,219.8K
15:26 7,089.60 7,091.90 7,087.92 7,087.86 1,607.2K
15:27 7,088.74 7,088.74 7,083.60 7,083.60 2,387.3K
15:28 7,084.33 7,084.33 7,078.58 7,078.90 2,284.9K
15:29 7,079.04 7,079.69 7,076.82 7,076.82 1,342.0K
15:30 7,077.65 7,084.20 7,077.65 7,084.20 1,744.4K
15:31 7,084.40 7,084.40 7,076.98 7,077.79 1,484.4K
15:32 7,077.51 7,080.88 7,077.29 7,079.50 1,358.3K
15:33 7,079.09 7,080.95 7,078.62 7,078.62 1,216.3K
15:34 7,078.13 7,079.09 7,076.88 7,077.46 1,598.7K
15:35 7,079.30 7,079.50 7,074.33 7,075.42 1,561.9K
15:36 7,074.77 7,076.96 7,074.69 7,074.75 1,475.9K
15:37 7,076.16 7,078.81 7,076.16 7,077.31 1,458.1K
15:38 7,077.85 7,079.06 7,074.79 7,074.79 1,888.6K
15:39 7,074.50 7,076.08 7,073.62 7,075.28 1,753.0K
15:40 7,076.03 7,082.92 7,075.74 7,082.83 2,141.8K
15:41 7,083.95 7,085.26 7,077.59 7,077.59 2,284.9K
15:42 7,077.61 7,077.82 7,076.00 7,076.01 1,500.2K
15:43 7,075.87 7,077.06 7,074.76 7,076.46 1,457.8K
15:44 7,076.87 7,080.01 7,076.73 7,078.70 1,547.5K
15:45 7,079.61 7,082.55 7,079.26 7,080.39 1,859.3K
15:46 7,080.43 7,080.48 7,075.73 7,077.12 1,908.2K
15:47 7,078.57 7,078.95 7,076.75 7,078.33 1,851.6K
15:48 7,078.90 7,082.32 7,078.90 7,082.32 1,971.0K
15:49 7,081.29 7,082.85 7,078.73 7,079.74 1,837.5K
15:50 7,077.10 7,084.29 7,074.54 7,082.06 3,967.9K
15:51 7,082.11 7,082.75 7,077.27 7,082.18 2,814.2K
15:52 7,081.83 7,085.87 7,081.83 7,084.58 2,823.6K
15:53 7,082.57 7,083.15 7,080.23 7,080.23 2,534.1K
15:54 7,079.09 7,085.64 7,075.84 7,075.84 4,468.6K
15:55 7,072.61 7,077.29 7,072.61 7,075.73 5,927.3K
15:56 7,075.18 7,075.18 7,064.67 7,064.67 5,160.4K
15:57 7,067.47 7,068.02 7,065.89 7,067.49 5,748.4K
15:58 7,066.77 7,067.51 7,061.45 7,061.45 7,453.8K
15:59 7,062.51 7,062.51 7,052.97 7,052.97 105,127.2K
16:00 7,054.86 7,054.86 7,054.86 7,054.90 33,644.1K
16:01 7,054.90 7,054.90 7,054.90 7,054.90 2,067.4K
16:02 7,054.90 7,054.90 7,054.90 7,054.90 1,894.7K
16:03 7,054.90 7,054.90 7,054.90 7,054.90 106.9K
16:04 7,054.90 7,054.90 7,054.90 7,054.90 235.4K
16:05 7,054.90 7,054.90 7,054.90 7,054.90 144.4K
16:06 7,054.90 7,054.90 7,054.90 7,054.90 247.9K
16:07 7,054.90 7,054.90 7,054.90 7,054.90 193.6K
16:08 7,054.90 7,054.90 7,054.90 7,054.90 1,569.7K
16:09 7,054.90 7,054.90 7,054.90 7,054.90 126.6K
16:10 7,054.90 7,054.90 7,054.90 7,054.90 100.5K
16:11 7,054.90 7,054.90 7,054.90 7,054.90 576.0K
16:12 7,054.90 7,054.90 7,054.90 7,054.90 125.9K
16:13 7,054.90 7,054.90 7,054.90 7,054.90 73.2K
16:14 7,054.90 7,054.90 7,054.90 7,054.90 163.0K
16:15 7,054.90 7,054.90 7,054.90 7,054.90 53.3K
16:16 7,054.90 7,054.90 7,054.90 7,054.90 70.3K
16:17 7,054.90 7,054.90 7,054.90 7,054.90 1,613.2K
16:18 7,054.90 7,054.90 7,054.90 7,054.90 79.6K
16:19 7,054.90 7,054.90 7,054.90 7,054.90 68.3K
16:20 7,054.90 7,054.90 7,054.90 7,054.90 142.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし