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 7,069.65 7,073.27 7,065.42 7,069.33 19,891.2K
09:31 7,068.51 7,068.77 7,055.57 7,055.57 3,647.5K
09:32 7,055.84 7,064.49 7,055.67 7,059.15 2,966.2K
09:33 7,058.01 7,074.49 7,058.01 7,073.36 3,112.9K
09:34 7,070.56 7,074.65 7,066.23 7,068.88 2,616.5K
09:35 7,070.30 7,073.03 7,062.94 7,063.77 2,831.2K
09:36 7,063.13 7,064.37 7,056.44 7,056.44 2,880.0K
09:37 7,056.98 7,056.98 7,050.06 7,050.06 2,821.9K
09:38 7,050.32 7,050.32 7,040.82 7,042.11 2,781.4K
09:39 7,043.17 7,044.30 7,039.67 7,039.67 2,508.4K
09:40 7,040.12 7,043.92 7,040.07 7,043.63 2,397.4K
09:41 7,044.10 7,044.10 7,039.40 7,040.88 2,218.8K
09:42 7,040.59 7,041.63 7,033.72 7,041.63 2,187.5K
09:43 7,040.80 7,046.88 7,039.84 7,044.47 2,475.0K
09:44 7,045.91 7,048.92 7,042.39 7,046.74 1,724.8K
09:45 7,046.52 7,053.58 7,046.52 7,052.06 2,299.8K
09:46 7,051.54 7,059.31 7,051.54 7,058.27 2,405.3K
09:47 7,058.49 7,060.61 7,057.09 7,060.61 2,403.8K
09:48 7,061.01 7,061.49 7,058.19 7,058.19 1,894.1K
09:49 7,060.56 7,061.23 7,059.12 7,060.49 1,516.0K
09:50 7,057.68 7,059.60 7,045.94 7,045.94 2,251.6K
09:51 7,047.99 7,051.12 7,046.81 7,050.17 1,390.4K
09:52 7,050.06 7,053.03 7,046.71 7,050.57 1,499.7K
09:53 7,049.92 7,049.92 7,043.23 7,043.23 1,479.5K
09:54 7,044.06 7,046.88 7,040.20 7,046.88 1,795.0K
09:55 7,046.96 7,048.82 7,044.65 7,044.65 1,441.5K
09:56 7,045.35 7,046.73 7,043.96 7,045.98 1,416.5K
09:57 7,047.81 7,054.57 7,047.81 7,052.90 1,685.8K
09:58 7,051.23 7,053.85 7,049.90 7,050.35 1,595.5K
09:59 7,051.89 7,056.59 7,051.89 7,053.98 1,754.0K
10:00 7,051.85 7,054.91 7,049.71 7,050.85 1,728.5K
10:01 7,052.78 7,053.92 7,050.52 7,050.52 1,755.6K
10:02 7,054.82 7,061.05 7,054.82 7,059.62 1,840.8K
10:03 7,059.58 7,059.58 7,054.23 7,055.38 1,369.0K
10:04 7,054.74 7,054.74 7,047.18 7,049.03 1,764.2K
10:05 7,047.89 7,052.57 7,047.89 7,050.92 1,514.8K
10:06 7,050.08 7,050.08 7,042.74 7,042.74 2,241.4K
10:07 7,043.57 7,043.57 7,030.82 7,030.82 3,034.7K
10:08 7,031.80 7,031.91 7,026.70 7,028.32 2,346.7K
10:09 7,029.36 7,029.81 7,025.83 7,026.53 1,798.5K
10:10 7,026.51 7,035.60 7,026.51 7,030.40 2,025.5K
10:11 7,029.38 7,030.30 7,021.68 7,021.97 1,829.1K
10:12 7,021.79 7,024.78 7,020.91 7,024.78 1,897.0K
10:13 7,025.59 7,032.39 7,025.59 7,032.28 1,894.0K
10:14 7,031.51 7,038.34 7,030.21 7,038.34 1,546.8K
10:15 7,036.31 7,038.95 7,034.80 7,035.05 1,426.0K
10:16 7,035.23 7,040.61 7,033.77 7,038.61 1,657.5K
10:17 7,038.54 7,038.54 7,034.60 7,037.59 1,211.9K
10:18 7,038.99 7,044.85 7,038.99 7,044.32 1,560.3K
10:19 7,045.94 7,050.11 7,045.94 7,050.11 1,626.3K
10:20 7,049.59 7,049.59 7,046.76 7,047.58 1,257.5K
10:21 7,046.15 7,050.84 7,046.15 7,047.59 1,235.7K
10:22 7,048.45 7,053.83 7,048.45 7,051.88 2,176.4K
10:23 7,052.78 7,054.09 7,052.16 7,054.09 1,356.5K
10:24 7,054.78 7,057.26 7,054.78 7,055.79 1,647.2K
10:25 7,056.50 7,060.16 7,055.13 7,060.16 1,775.8K
10:26 7,061.47 7,062.96 7,061.17 7,062.65 1,745.4K
10:27 7,062.68 7,066.49 7,062.68 7,066.48 2,009.9K
10:28 7,066.94 7,068.74 7,048.12 7,054.90 3,677.9K
10:29 7,055.35 7,055.35 7,051.54 7,052.31 1,496.7K
10:30 7,052.01 7,053.53 7,050.57 7,053.53 1,374.4K
10:31 7,056.54 7,058.16 7,054.31 7,056.85 1,460.8K
10:32 7,057.60 7,060.62 7,055.87 7,057.31 1,358.2K
10:33 7,055.67 7,056.70 7,044.91 7,045.81 1,736.8K
10:34 7,043.69 7,044.00 7,041.33 7,042.80 1,515.8K
10:35 7,044.64 7,048.42 7,042.18 7,045.42 1,344.0K
10:36 7,045.73 7,050.15 7,045.73 7,048.32 2,618.6K
10:37 7,046.67 7,046.67 7,041.07 7,046.06 1,365.2K
10:38 7,046.54 7,050.85 7,044.57 7,050.85 1,244.2K
10:39 7,052.14 7,052.51 7,049.91 7,051.56 1,037.4K
10:40 7,051.64 7,052.90 7,043.06 7,045.76 1,324.3K
10:41 7,045.13 7,045.13 7,040.96 7,042.00 1,301.0K
10:42 7,042.67 7,045.46 7,042.13 7,043.69 900.1K
10:43 7,042.49 7,042.70 7,039.96 7,042.13 1,210.0K
10:44 7,043.05 7,043.05 7,039.62 7,039.63 908.5K
10:45 7,041.09 7,043.20 7,039.77 7,042.27 1,208.9K
10:46 7,042.12 7,042.49 7,037.48 7,042.49 1,151.2K
10:47 7,040.91 7,043.12 7,040.68 7,042.70 870.0K
10:48 7,043.64 7,044.77 7,042.93 7,044.69 979.8K
10:49 7,045.26 7,047.21 7,036.59 7,037.20 1,433.8K
10:50 7,037.16 7,041.30 7,037.16 7,041.30 921.6K
10:51 7,040.76 7,047.35 7,040.72 7,047.35 1,121.6K
10:52 7,047.89 7,049.13 7,045.87 7,049.13 1,016.5K
10:53 7,048.93 7,050.00 7,046.29 7,046.58 973.8K
10:54 7,046.47 7,050.55 7,046.47 7,049.86 903.0K
10:55 7,048.47 7,050.40 7,047.99 7,050.16 908.8K
10:56 7,050.25 7,050.25 7,048.00 7,048.00 732.8K
10:57 7,048.85 7,048.85 7,047.30 7,047.41 853.5K
10:58 7,047.15 7,047.15 7,043.42 7,044.28 1,008.5K
10:59 7,044.17 7,044.17 7,041.42 7,042.52 1,197.0K
11:00 7,042.73 7,042.79 7,039.59 7,040.35 1,031.1K
11:01 7,038.99 7,039.59 7,038.29 7,039.06 973.6K
11:02 7,039.19 7,039.19 7,036.48 7,036.71 1,074.3K
11:03 7,036.15 7,038.39 7,030.65 7,030.65 1,289.0K
11:04 7,029.84 7,029.84 7,021.82 7,023.99 2,210.6K
11:05 7,023.89 7,023.89 7,020.97 7,023.29 1,268.0K
11:06 7,022.83 7,027.21 7,022.83 7,022.97 1,209.0K
11:07 7,023.11 7,024.14 7,019.52 7,024.14 1,113.9K
11:08 7,026.13 7,026.25 7,023.22 7,023.33 1,020.0K
11:09 7,024.37 7,029.38 7,024.37 7,029.11 1,001.1K
11:10 7,030.05 7,031.13 7,023.10 7,023.10 1,319.0K
11:11 7,023.84 7,024.64 7,022.13 7,023.94 890.1K
11:12 7,023.72 7,024.64 7,021.28 7,023.05 928.2K
11:13 7,023.82 7,027.48 7,023.82 7,027.48 1,001.1K
11:14 7,027.12 7,028.44 7,026.49 7,028.44 1,014.2K
11:15 7,028.21 7,028.86 7,023.34 7,023.34 984.5K
11:16 7,023.30 7,026.13 7,023.30 7,024.54 979.3K
11:17 7,025.03 7,027.51 7,025.03 7,026.05 878.7K
11:18 7,025.86 7,027.58 7,023.16 7,023.16 1,035.0K
11:19 7,023.07 7,023.16 7,016.25 7,016.25 1,548.6K
11:20 7,013.58 7,015.68 7,010.01 7,015.68 2,427.0K
11:21 7,015.40 7,017.12 7,013.40 7,013.40 1,467.9K
11:22 7,013.93 7,013.93 7,008.15 7,009.77 1,603.7K
11:23 7,010.21 7,018.67 7,010.03 7,018.67 1,623.4K
11:24 7,018.38 7,018.38 7,014.10 7,014.11 1,182.5K
11:25 7,013.43 7,015.05 7,013.12 7,013.12 1,138.7K
11:26 7,013.99 7,014.87 7,013.86 7,014.70 922.5K
11:27 7,015.15 7,017.54 7,013.99 7,017.30 1,163.6K
11:28 7,016.57 7,016.57 7,012.82 7,014.03 1,202.0K
11:29 7,013.40 7,015.48 7,011.77 7,011.77 1,136.6K
11:30 7,010.49 7,013.34 7,010.49 7,012.73 1,131.7K
11:31 7,012.67 7,012.92 7,008.99 7,012.05 1,266.9K
11:32 7,010.38 7,011.15 7,007.67 7,007.67 2,000.7K
11:33 7,007.78 7,010.43 7,006.53 7,010.05 1,079.3K
11:34 7,009.37 7,011.67 7,009.37 7,010.54 938.3K
11:35 7,012.49 7,012.49 7,009.89 7,011.85 985.8K
11:36 7,012.06 7,015.11 7,012.06 7,014.46 1,014.0K
11:37 7,014.21 7,014.46 7,011.11 7,011.25 889.2K
11:38 7,012.56 7,013.24 7,011.39 7,012.10 778.8K
11:39 7,012.16 7,012.82 7,010.96 7,010.96 878.1K
11:40 7,011.31 7,012.89 7,009.92 7,012.89 1,074.6K
11:41 7,012.44 7,012.61 7,011.30 7,011.82 967.6K
11:42 7,012.63 7,019.44 7,012.63 7,018.69 1,332.4K
11:43 7,019.62 7,021.81 7,019.20 7,021.60 1,015.2K
11:44 7,020.80 7,022.02 7,019.48 7,021.07 880.5K
11:45 7,020.73 7,025.68 7,020.73 7,024.54 1,291.8K
11:46 7,024.02 7,024.25 7,019.75 7,020.52 1,289.5K
11:47 7,021.73 7,024.50 7,021.73 7,023.55 960.6K
11:48 7,023.58 7,030.09 7,022.92 7,030.09 1,161.8K
11:49 7,030.47 7,030.47 7,028.63 7,029.38 956.7K
11:50 7,029.16 7,032.88 7,029.16 7,032.79 1,272.9K
11:51 7,032.03 7,033.31 7,030.38 7,030.68 1,176.7K
11:52 7,029.85 7,029.85 7,024.86 7,025.53 1,194.1K
11:53 7,026.16 7,026.29 7,024.13 7,025.27 789.8K
11:54 7,025.00 7,026.69 7,024.70 7,024.74 828.8K
11:55 7,023.95 7,024.49 7,020.49 7,021.36 1,140.4K
11:56 7,020.96 7,023.84 7,019.41 7,022.36 987.4K
11:57 7,023.32 7,024.79 7,022.88 7,024.36 792.0K
11:58 7,023.88 7,023.88 7,019.84 7,019.84 830.7K
11:59 7,018.82 7,022.36 7,018.82 7,022.36 908.1K
12:00 7,021.28 7,021.73 7,018.80 7,018.80 896.7K
12:01 7,018.99 7,020.08 7,016.87 7,017.95 1,030.5K
12:02 7,018.00 7,018.00 7,013.73 7,015.33 1,209.6K
12:03 7,015.86 7,021.38 7,015.86 7,021.24 1,053.4K
12:04 7,021.54 7,023.89 7,020.83 7,022.20 1,226.4K
12:05 7,022.23 7,024.15 7,021.46 7,021.46 894.8K
12:06 7,021.53 7,021.53 7,019.58 7,021.52 828.3K
12:07 7,021.70 7,023.94 7,021.25 7,021.52 920.9K
12:08 7,021.55 7,025.38 7,021.49 7,025.38 963.1K
12:09 7,025.78 7,027.51 7,025.16 7,026.33 871.9K
12:10 7,026.60 7,027.76 7,024.70 7,024.70 879.7K
12:11 7,024.31 7,024.31 7,020.46 7,020.46 1,075.0K
12:12 7,019.13 7,019.13 7,015.23 7,015.38 1,052.4K
12:13 7,015.71 7,019.35 7,014.34 7,019.07 1,235.8K
12:14 7,018.41 7,018.82 7,018.02 7,018.47 611.8K
12:15 7,018.45 7,019.24 7,017.68 7,019.24 758.8K
12:16 7,019.27 7,019.71 7,018.45 7,018.91 741.3K
12:17 7,019.43 7,019.50 7,017.10 7,018.89 982.2K
12:18 7,019.30 7,019.64 7,017.67 7,019.64 949.2K
12:19 7,019.72 7,023.23 7,019.60 7,021.68 962.0K
12:20 7,021.80 7,023.20 7,020.72 7,021.28 696.1K
12:21 7,021.34 7,021.34 7,013.59 7,014.02 1,576.4K
12:22 7,012.34 7,012.85 7,011.82 7,012.27 1,237.8K
12:23 7,011.16 7,011.16 7,005.56 7,005.56 1,184.1K
12:24 7,006.15 7,006.84 7,004.31 7,004.89 1,184.9K
12:25 7,004.88 7,006.86 7,004.88 7,006.58 878.0K
12:26 7,007.86 7,009.28 7,006.99 7,007.14 887.8K
12:27 7,005.48 7,005.48 7,000.63 7,001.08 1,248.6K
12:28 7,001.66 7,001.66 6,999.29 6,999.70 1,223.1K
12:29 6,999.99 6,999.99 6,996.43 6,996.71 1,710.2K
12:30 6,997.44 6,999.43 6,996.85 6,997.54 976.6K
12:31 6,996.76 6,997.99 6,996.72 6,997.33 906.3K
12:32 6,996.65 6,996.90 6,990.91 6,990.91 1,991.0K
12:33 6,990.77 6,991.78 6,989.98 6,990.11 1,447.4K
12:34 6,990.27 6,993.61 6,990.27 6,993.61 1,215.7K
12:35 6,992.53 6,993.04 6,989.06 6,989.42 1,238.9K
12:36 6,989.26 6,989.55 6,986.18 6,986.43 1,433.9K
12:37 6,985.81 6,986.37 6,983.79 6,985.29 1,549.9K
12:38 6,984.79 6,984.79 6,982.24 6,982.73 1,295.7K
12:39 6,982.06 6,982.06 6,978.85 6,981.04 1,603.0K
12:40 6,981.28 6,981.28 6,978.23 6,978.64 1,141.3K
12:41 6,978.54 6,985.49 6,977.60 6,985.40 1,503.3K
12:42 6,985.73 6,985.73 6,982.62 6,982.62 1,120.8K
12:43 6,982.68 6,986.46 6,982.68 6,986.46 1,200.8K
12:44 6,986.22 6,987.10 6,985.54 6,985.54 844.2K
12:45 6,985.56 6,986.06 6,983.76 6,983.97 1,002.5K
12:46 6,983.90 6,983.90 6,982.31 6,982.31 851.0K
12:47 6,981.55 6,986.09 6,981.55 6,986.04 1,014.0K
12:48 6,986.71 6,986.71 6,983.72 6,983.66 849.9K
12:49 6,983.60 6,985.11 6,983.38 6,983.71 762.1K
12:50 6,984.05 6,984.50 6,982.37 6,984.45 884.6K
12:51 6,984.19 6,989.37 6,984.19 6,986.94 1,147.3K
12:52 6,986.00 6,986.27 6,984.76 6,985.88 762.8K
12:53 6,985.98 6,989.10 6,985.98 6,986.95 1,193.5K
12:54 6,987.23 6,994.81 6,987.23 6,994.81 1,212.4K
12:55 6,994.27 6,998.39 6,994.27 6,997.35 1,296.9K
12:56 6,997.60 7,002.45 6,997.31 6,999.50 1,584.5K
12:57 7,000.03 7,001.33 6,997.97 6,998.92 1,027.9K
12:58 6,998.48 7,005.76 6,998.48 7,005.78 1,390.9K
12:59 7,008.57 7,012.92 7,008.57 7,012.92 1,746.5K
13:00 7,011.43 7,011.43 7,004.00 7,004.00 1,287.1K
13:01 7,003.99 7,008.98 7,003.99 7,008.63 1,094.0K
13:02 7,007.64 7,012.96 7,007.64 7,011.59 1,238.8K
13:03 7,011.26 7,011.26 7,006.41 7,007.11 1,017.7K
13:04 7,008.14 7,012.34 7,008.14 7,012.34 1,359.6K
13:05 7,011.24 7,013.19 7,011.12 7,013.19 1,044.5K
13:06 7,013.25 7,013.79 7,009.96 7,011.50 904.3K
13:07 7,011.66 7,019.89 7,011.66 7,017.47 1,442.6K
13:08 7,018.06 7,018.06 7,012.25 7,012.25 898.4K
13:09 7,012.06 7,012.06 7,009.28 7,010.90 850.1K
13:10 7,011.47 7,012.24 7,009.67 7,011.96 834.9K
13:11 7,010.60 7,011.98 7,007.74 7,007.74 961.0K
13:12 7,008.26 7,009.84 7,008.26 7,009.73 837.9K
13:13 7,008.87 7,008.87 7,001.24 7,001.24 1,203.8K
13:14 7,001.52 7,002.76 7,001.52 7,002.72 758.0K
13:15 7,001.94 7,003.51 7,001.46 7,002.82 720.3K
13:16 7,000.89 7,007.32 7,000.89 7,007.32 1,009.5K
13:17 7,007.52 7,007.52 7,001.60 7,002.35 903.7K
13:18 7,002.49 7,002.89 7,000.57 7,001.31 1,035.3K
13:19 7,001.24 7,001.24 6,996.60 6,997.16 1,045.5K
13:20 6,996.10 6,997.54 6,995.53 6,997.19 805.9K
13:21 6,996.59 6,996.59 6,987.25 6,988.32 1,518.0K
13:22 6,988.29 6,988.29 6,984.18 6,985.32 993.2K
13:23 6,984.85 6,986.99 6,984.85 6,985.84 791.3K
13:24 6,985.98 6,985.98 6,980.78 6,981.51 1,182.8K
13:25 6,981.11 6,985.96 6,981.11 6,985.96 1,064.5K
13:26 6,986.35 6,986.53 6,981.06 6,981.06 953.9K
13:27 6,980.84 6,981.00 6,978.43 6,978.70 1,100.5K
13:28 6,978.66 6,983.53 6,978.66 6,983.53 807.8K
13:29 6,982.23 6,982.74 6,980.19 6,980.19 807.6K
13:30 6,978.83 6,982.13 6,978.55 6,980.19 1,144.9K
13:31 6,982.26 6,984.43 6,982.26 6,982.88 818.9K
13:32 6,983.52 6,983.92 6,981.36 6,981.36 835.2K
13:33 6,980.94 6,984.00 6,980.94 6,983.10 856.2K
13:34 6,983.24 6,987.66 6,983.24 6,983.62 1,224.0K
13:35 6,983.91 6,984.32 6,979.87 6,979.87 957.9K
13:36 6,979.90 6,980.91 6,977.76 6,978.30 1,218.5K
13:37 6,977.96 6,978.22 6,973.46 6,975.01 1,833.9K
13:38 6,974.61 6,978.76 6,974.37 6,978.70 1,051.5K
13:39 6,979.85 6,980.23 6,978.57 6,980.10 944.3K
13:40 6,982.28 6,984.12 6,980.71 6,984.12 1,194.9K
13:41 6,982.64 6,982.88 6,979.93 6,979.93 769.7K
13:42 6,979.57 6,981.10 6,978.31 6,978.55 797.9K
13:43 6,977.87 6,984.89 6,977.87 6,982.60 1,203.1K
13:44 6,982.28 6,982.28 6,980.04 6,982.12 801.4K
13:45 6,981.64 6,982.84 6,979.96 6,979.96 682.5K
13:46 6,979.97 6,981.99 6,979.20 6,981.81 812.1K
13:47 6,981.26 6,983.03 6,980.34 6,980.34 945.4K
13:48 6,981.47 6,987.19 6,981.06 6,986.27 1,025.7K
13:49 6,986.00 6,986.39 6,984.41 6,984.41 828.9K
13:50 6,984.11 6,990.01 6,984.11 6,988.57 1,302.7K
13:51 6,987.90 6,987.90 6,982.40 6,983.28 960.0K
13:52 6,982.47 6,984.74 6,980.64 6,983.25 881.4K
13:53 6,983.16 6,983.16 6,981.09 6,981.27 581.1K
13:54 6,981.06 6,981.39 6,980.64 6,981.39 724.3K
13:55 6,981.24 6,982.85 6,980.92 6,982.68 763.2K
13:56 6,982.91 6,982.91 6,981.93 6,981.93 624.6K
13:57 6,981.79 6,982.38 6,977.05 6,978.17 1,085.5K
13:58 6,978.61 6,980.66 6,978.61 6,979.25 894.3K
13:59 6,979.42 6,979.96 6,978.50 6,978.50 666.3K
14:00 6,977.35 6,979.00 6,976.66 6,978.74 872.0K
14:01 6,978.73 6,979.23 6,977.08 6,977.75 918.1K
14:02 6,976.64 6,976.78 6,972.82 6,972.82 1,447.5K
14:03 6,970.48 6,974.01 6,968.55 6,974.01 2,771.1K
14:04 6,972.91 6,975.39 6,971.70 6,974.79 1,274.3K
14:05 6,974.12 6,981.50 6,974.03 6,980.18 1,213.8K
14:06 6,978.98 6,982.75 6,978.30 6,981.77 990.0K
14:07 6,982.27 6,984.66 6,981.90 6,984.33 984.7K
14:08 6,985.70 6,989.92 6,985.70 6,988.35 1,094.2K
14:09 6,987.84 6,990.08 6,987.31 6,989.85 876.9K
14:10 6,990.23 6,994.86 6,990.23 6,991.39 1,345.5K
14:11 6,991.37 6,994.71 6,990.75 6,992.56 871.0K
14:12 6,992.53 6,993.73 6,991.33 6,993.52 740.6K
14:13 6,993.30 6,994.92 6,993.11 6,993.06 711.3K
14:14 6,992.92 6,996.11 6,992.92 6,995.48 749.3K
14:15 6,995.21 6,995.56 6,992.87 6,992.87 768.8K
14:16 6,993.35 6,993.35 6,991.48 6,991.68 773.1K
14:17 6,991.51 6,991.51 6,986.36 6,986.36 1,027.2K
14:18 6,986.09 6,987.16 6,983.40 6,983.49 1,076.2K
14:19 6,983.87 6,984.01 6,981.92 6,982.30 724.9K
14:20 6,982.90 6,983.10 6,977.56 6,977.74 988.7K
14:21 6,978.02 6,979.40 6,974.94 6,975.15 1,099.9K
14:22 6,974.74 6,974.74 6,973.46 6,973.75 959.1K
14:23 6,974.71 6,981.63 6,973.74 6,978.33 1,330.3K
14:24 6,978.36 6,978.36 6,973.92 6,974.78 860.3K
14:25 6,976.50 6,977.78 6,975.53 6,977.78 838.9K
14:26 6,976.88 6,981.75 6,976.88 6,978.13 1,052.7K
14:27 6,978.74 6,979.59 6,976.61 6,977.01 1,010.1K
14:28 6,976.63 6,976.63 6,974.88 6,976.16 1,051.2K
14:29 6,976.17 6,976.17 6,972.48 6,972.48 896.3K
14:30 6,972.37 6,973.07 6,971.87 6,972.34 914.8K
14:31 6,974.47 6,974.57 6,971.13 6,971.31 1,017.1K
14:32 6,970.86 6,972.74 6,970.86 6,972.29 996.1K
14:33 6,972.25 6,973.71 6,971.30 6,972.92 875.6K
14:34 6,972.98 6,972.98 6,970.96 6,971.01 1,847.6K
14:35 6,970.79 6,976.63 6,970.79 6,976.10 1,322.9K
14:36 6,975.72 6,975.90 6,973.13 6,974.48 935.6K
14:37 6,973.95 6,978.72 6,973.95 6,977.46 1,165.5K
14:38 6,978.37 6,978.85 6,976.93 6,978.30 825.5K
14:39 6,978.08 6,980.69 6,978.08 6,979.17 925.7K
14:40 6,979.34 6,979.61 6,974.94 6,974.94 913.6K
14:41 6,974.88 6,975.16 6,972.94 6,973.09 790.0K
14:42 6,972.74 6,972.74 6,969.18 6,969.18 1,206.9K
14:43 6,967.62 6,969.32 6,967.44 6,969.32 1,679.0K
14:44 6,969.72 6,976.92 6,969.72 6,976.92 1,596.2K
14:45 6,976.93 6,979.82 6,976.09 6,979.43 1,083.9K
14:46 6,979.36 6,979.36 6,976.33 6,976.93 862.7K
14:47 6,976.79 6,976.79 6,974.12 6,974.12 841.3K
14:48 6,974.46 6,978.64 6,974.46 6,977.47 1,160.5K
14:49 6,977.20 6,980.20 6,977.11 6,979.18 903.9K
14:50 6,978.12 6,981.52 6,978.10 6,978.10 912.5K
14:51 6,977.95 6,981.40 6,977.25 6,981.40 825.5K
14:52 6,980.94 6,988.24 6,980.74 6,988.01 1,585.4K
14:53 6,989.10 6,990.39 6,987.79 6,987.79 1,041.6K
14:54 6,986.06 6,986.06 6,983.15 6,984.28 1,188.6K
14:55 6,984.43 6,985.41 6,984.30 6,984.95 764.1K
14:56 6,984.94 6,990.24 6,984.94 6,990.24 1,227.9K
14:57 6,989.44 6,992.59 6,989.44 6,992.59 1,079.8K
14:58 6,992.38 6,992.96 6,990.16 6,991.96 948.4K
14:59 6,990.93 6,994.29 6,990.93 6,994.29 968.8K
15:00 6,991.29 6,992.75 6,991.29 6,992.67 1,045.4K
15:01 6,992.63 6,993.85 6,991.06 6,992.23 1,228.0K
15:02 6,992.03 6,992.80 6,991.53 6,991.53 745.4K
15:03 6,991.30 6,991.65 6,989.37 6,991.29 883.9K
15:04 6,990.09 6,992.08 6,990.09 6,990.91 852.9K
15:05 6,990.19 6,993.07 6,990.19 6,992.52 1,188.2K
15:06 6,993.49 6,999.92 6,993.25 6,998.27 2,677.5K
15:07 6,998.35 6,998.95 6,997.48 6,997.87 1,004.5K
15:08 6,996.85 6,997.79 6,994.54 6,994.54 1,006.7K
15:09 6,994.65 6,995.82 6,993.57 6,994.78 771.8K
15:10 6,994.36 6,995.08 6,992.86 6,992.88 924.5K
15:11 6,990.29 6,992.05 6,987.76 6,987.76 1,326.9K
15:12 6,989.07 6,989.07 6,985.75 6,985.98 1,139.5K
15:13 6,985.08 6,985.16 6,978.81 6,979.42 1,565.2K
15:14 6,978.60 6,982.40 6,978.60 6,982.19 1,098.2K
15:15 6,980.79 6,985.27 6,980.24 6,983.01 1,137.6K
15:16 6,983.45 6,983.93 6,979.61 6,983.03 1,500.5K
15:17 6,984.29 6,987.87 6,984.29 6,985.58 987.6K
15:18 6,985.16 6,990.46 6,985.16 6,986.74 1,275.1K
15:19 6,986.76 6,991.77 6,986.73 6,991.77 1,080.1K
15:20 6,992.19 6,996.98 6,991.96 6,996.09 1,252.9K
15:21 6,996.28 7,000.39 6,995.38 7,000.16 1,698.9K
15:22 6,999.08 7,004.67 6,999.08 7,004.67 1,453.2K
15:23 7,004.61 7,006.59 7,003.43 7,003.43 1,405.3K
15:24 7,004.01 7,004.01 6,998.73 6,998.73 1,004.3K
15:25 6,998.73 7,008.31 6,998.07 7,008.31 2,530.4K
15:26 7,007.50 7,010.57 7,007.50 7,008.21 2,060.4K
15:27 7,006.19 7,006.21 7,003.29 7,005.96 1,452.4K
15:28 7,005.65 7,006.23 7,004.31 7,006.16 996.4K
15:29 7,006.93 7,011.92 7,006.93 7,011.86 1,848.2K
15:30 7,012.79 7,012.79 7,006.06 7,006.68 1,728.0K
15:31 7,005.49 7,006.84 6,999.27 7,006.84 2,041.5K
15:32 7,007.50 7,007.50 7,005.43 7,005.43 1,097.0K
15:33 7,006.08 7,006.08 7,000.74 7,001.14 1,293.3K
15:34 6,999.84 7,003.83 6,999.84 7,003.80 1,321.2K
15:35 7,004.30 7,011.98 7,003.73 7,011.29 2,006.5K
15:36 7,010.43 7,013.03 7,005.66 7,008.37 1,859.4K
15:37 7,006.46 7,008.09 6,999.78 6,999.78 1,500.9K
15:38 6,999.40 7,002.61 6,998.17 7,000.40 1,413.0K
15:39 7,000.11 7,002.83 6,997.86 6,997.86 1,298.4K
15:40 6,998.20 6,998.20 6,994.74 6,997.55 1,595.1K
15:41 6,999.97 7,003.35 6,999.17 7,002.86 1,746.0K
15:42 7,004.02 7,006.61 6,998.54 7,001.27 1,735.5K
15:43 7,003.25 7,003.25 7,000.56 7,003.18 1,476.1K
15:44 7,001.98 7,001.98 6,998.31 6,998.31 1,347.2K
15:45 6,998.24 6,998.36 6,992.31 6,992.26 2,355.6K
15:46 6,990.58 6,994.60 6,990.37 6,992.90 2,096.7K
15:47 6,993.00 7,002.07 6,993.00 7,000.57 2,702.0K
15:48 7,000.62 7,004.21 7,000.36 7,003.04 2,160.1K
15:49 7,003.22 7,007.17 7,002.56 7,005.63 2,294.0K
15:50 6,996.78 6,996.78 6,989.74 6,992.53 4,086.1K
15:51 6,993.02 6,996.08 6,993.02 6,993.00 2,788.6K
15:52 6,990.21 6,995.94 6,987.74 6,988.30 3,250.5K
15:53 6,987.56 6,987.56 6,979.57 6,982.25 4,005.1K
15:54 6,985.63 6,988.01 6,977.13 6,977.13 6,295.1K
15:55 6,969.31 6,976.60 6,968.81 6,968.81 7,690.1K
15:56 6,975.91 6,977.12 6,971.48 6,972.00 6,330.5K
15:57 6,972.53 6,979.09 6,970.77 6,979.09 6,981.2K
15:58 6,979.56 6,979.56 6,973.79 6,976.30 7,625.8K
15:59 6,980.41 6,985.33 6,980.41 6,982.46 97,028.9K
16:00 6,979.80 6,979.80 6,979.63 6,979.63 19,324.2K
16:01 6,979.63 6,979.63 6,979.63 6,979.64 4,221.1K
16:02 6,979.64 6,979.64 6,979.64 6,979.64 717.0K
16:03 6,979.64 6,979.64 6,979.64 6,979.64 3,845.6K
16:04 6,979.64 6,979.64 6,979.64 6,979.64 1,003.4K
16:05 6,979.64 6,979.64 6,979.64 6,979.64 152.4K
16:06 6,979.64 6,979.64 6,979.64 6,979.60 353.4K
16:07 6,979.64 6,979.64 6,979.64 6,979.64 1,221.6K
16:08 6,979.64 6,979.64 6,979.64 6,979.64 68.8K
16:09 6,979.64 6,979.64 6,979.64 6,979.64 22.1K
16:10 6,979.64 6,979.64 6,979.64 6,979.64 0.0K
16:11 6,979.64 6,979.64 6,979.64 6,979.64 99.4K
16:12 6,979.64 6,979.64 6,979.64 6,979.64 77.1K
16:13 6,979.64 6,979.64 6,979.64 6,979.64 34.9K
16:14 6,979.64 6,979.64 6,979.64 6,979.64 27.8K
16:15 6,979.64 6,979.64 6,979.64 6,979.64 29.1K
16:16 6,979.64 6,979.64 6,979.64 6,979.64 6,138.3K
16:17 6,979.64 6,979.64 6,979.64 6,979.64 27.6K
16:18 6,979.64 6,979.64 6,979.64 6,979.64 25.2K
16:19 6,979.64 6,979.64 6,979.64 6,979.64 29.1K
16:20 6,979.64 6,979.64 6,979.64 6,979.64 482.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし