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 7,025.47 7,029.04 7,020.18 7,025.53 72,119.3K
09:31 7,030.56 7,037.54 7,028.75 7,033.74 5,501.7K
09:32 7,036.70 7,041.92 7,030.97 7,030.97 5,311.6K
09:33 7,029.85 7,030.33 7,012.49 7,012.49 5,288.8K
09:34 7,009.97 7,017.02 7,004.38 7,004.38 4,058.8K
09:35 7,003.24 7,003.58 6,990.70 6,990.70 4,884.5K
09:36 6,992.47 6,994.70 6,984.27 6,985.79 4,529.3K
09:37 6,984.49 6,990.58 6,978.74 6,987.52 4,430.3K
09:38 6,986.59 6,989.90 6,980.29 6,980.30 4,439.3K
09:39 6,979.15 6,979.15 6,969.70 6,969.70 3,760.6K
09:40 6,967.58 6,976.26 6,965.93 6,970.85 3,806.0K
09:41 6,971.93 6,974.49 6,969.37 6,970.32 3,254.4K
09:42 6,970.54 6,978.53 6,961.81 6,976.93 3,545.2K
09:43 6,976.73 6,982.92 6,967.46 6,967.46 3,636.0K
09:44 6,965.73 6,974.38 6,965.73 6,974.38 2,862.9K
09:45 6,975.47 6,984.64 6,975.47 6,979.72 3,439.8K
09:46 6,980.32 6,990.50 6,980.32 6,987.78 3,887.9K
09:47 6,986.46 6,992.24 6,986.46 6,991.47 3,102.2K
09:48 6,992.74 6,997.56 6,989.98 6,997.56 3,255.3K
09:49 6,996.56 7,006.70 6,995.99 7,006.70 3,242.5K
09:50 7,011.04 7,016.97 7,010.04 7,010.04 4,023.7K
09:51 7,008.06 7,016.51 7,008.06 7,016.51 2,648.2K
09:52 7,016.45 7,021.67 7,012.92 7,021.49 3,235.8K
09:53 7,024.50 7,030.42 7,023.27 7,028.96 3,509.1K
09:54 7,030.84 7,036.91 7,027.61 7,036.91 3,274.8K
09:55 7,036.00 7,047.61 7,035.96 7,043.08 3,871.7K
09:56 7,041.37 7,045.75 7,041.37 7,043.17 3,685.7K
09:57 7,044.92 7,049.51 7,042.96 7,044.43 2,843.7K
09:58 7,045.46 7,045.46 7,038.17 7,041.68 3,343.8K
09:59 7,042.20 7,043.07 7,038.98 7,043.07 2,822.9K
10:00 7,051.78 7,051.78 7,040.74 7,046.45 4,221.9K
10:01 7,046.21 7,047.93 7,043.19 7,047.68 2,772.2K
10:02 7,048.03 7,050.57 7,043.48 7,043.48 2,596.0K
10:03 7,041.74 7,048.23 7,041.74 7,044.12 2,468.0K
10:04 7,046.44 7,056.01 7,046.44 7,055.76 3,136.9K
10:05 7,057.88 7,065.56 7,057.88 7,061.61 3,570.5K
10:06 7,061.12 7,067.53 7,057.11 7,057.11 3,329.7K
10:07 7,058.53 7,058.53 7,054.13 7,057.74 2,670.4K
10:08 7,059.35 7,061.27 7,057.54 7,061.25 2,365.4K
10:09 7,062.77 7,064.86 7,060.10 7,061.58 2,177.3K
10:10 7,058.19 7,065.21 7,056.37 7,065.21 2,585.6K
10:11 7,065.07 7,068.46 7,064.74 7,065.28 2,344.5K
10:12 7,065.07 7,066.66 7,063.86 7,066.46 2,305.2K
10:13 7,064.66 7,069.88 7,061.34 7,069.88 2,524.7K
10:14 7,068.26 7,068.80 7,064.15 7,064.15 2,149.8K
10:15 7,062.10 7,064.75 7,059.43 7,061.45 2,382.4K
10:16 7,061.45 7,065.06 7,059.32 7,061.32 2,824.1K
10:17 7,061.25 7,061.25 7,052.67 7,052.67 2,338.4K
10:18 7,053.06 7,056.81 7,051.68 7,054.67 2,342.4K
10:19 7,054.37 7,054.65 7,040.80 7,040.80 2,489.6K
10:20 7,043.03 7,043.03 7,028.21 7,028.21 3,092.5K
10:21 7,027.59 7,028.19 7,017.37 7,022.15 3,580.3K
10:22 7,021.44 7,022.35 7,011.31 7,013.40 2,556.2K
10:23 7,011.05 7,011.05 7,004.92 7,007.37 3,090.7K
10:24 7,007.43 7,011.64 7,004.24 7,008.62 2,617.9K
10:25 7,007.42 7,017.61 7,007.42 7,017.61 2,332.3K
10:26 7,016.49 7,024.73 7,015.66 7,022.00 2,292.1K
10:27 7,021.86 7,022.48 7,017.22 7,019.89 2,070.9K
10:28 7,018.16 7,018.16 7,006.94 7,008.30 2,278.9K
10:29 7,008.54 7,015.05 7,008.54 7,015.05 1,539.4K
10:30 7,014.23 7,018.16 7,008.24 7,008.24 2,093.8K
10:31 7,005.44 7,005.44 6,993.67 6,993.67 2,954.2K
10:32 6,996.52 7,005.79 6,996.52 7,005.79 2,005.7K
10:33 7,007.72 7,008.92 7,003.86 7,005.13 2,219.8K
10:34 7,005.87 7,012.55 7,005.38 7,007.07 2,060.5K
10:35 7,004.32 7,004.32 6,997.71 6,998.21 1,900.5K
10:36 7,001.13 7,009.59 6,999.40 7,009.59 1,787.1K
10:37 7,010.64 7,016.99 7,004.29 7,005.45 2,488.4K
10:38 7,005.00 7,005.31 7,001.16 7,004.02 1,632.5K
10:39 7,005.50 7,005.50 7,001.50 7,001.50 1,597.8K
10:40 7,001.82 7,007.51 7,001.22 7,005.54 1,623.2K
10:41 7,002.05 7,005.11 6,990.88 6,990.88 2,207.0K
10:42 6,992.52 6,993.99 6,987.30 6,993.80 2,108.4K
10:43 6,992.60 6,992.60 6,988.84 6,991.27 1,684.2K
10:44 6,992.30 6,996.40 6,990.80 6,996.40 1,651.3K
10:45 6,995.74 6,999.09 6,991.74 6,997.05 2,001.8K
10:46 6,998.61 6,998.61 6,989.71 6,989.71 1,633.0K
10:47 6,988.47 6,991.84 6,988.47 6,991.84 1,567.5K
10:48 6,990.54 7,003.61 6,990.54 7,003.61 1,917.9K
10:49 7,005.22 7,013.75 7,003.74 7,012.97 2,277.9K
10:50 7,012.57 7,012.92 7,009.37 7,012.81 1,650.5K
10:51 7,012.76 7,021.48 7,012.76 7,021.48 2,111.0K
10:52 7,019.82 7,027.16 7,019.62 7,019.62 2,043.6K
10:53 7,018.68 7,020.13 7,003.20 7,008.66 2,301.8K
10:54 7,012.05 7,022.14 7,011.71 7,021.84 1,844.4K
10:55 7,022.69 7,022.69 7,016.22 7,017.03 1,275.2K
10:56 7,017.74 7,020.30 7,016.12 7,019.20 1,092.6K
10:57 7,018.22 7,019.68 7,015.17 7,015.17 1,088.4K
10:58 7,015.48 7,017.69 7,011.13 7,011.13 1,424.4K
10:59 7,011.17 7,011.17 7,005.27 7,009.71 1,635.1K
11:00 7,009.39 7,011.78 7,006.82 7,009.43 1,261.8K
11:01 7,007.50 7,011.07 7,006.48 7,009.53 1,100.9K
11:02 7,011.67 7,011.67 6,997.20 6,997.20 2,129.0K
11:03 6,996.63 6,998.85 6,990.76 6,990.76 2,120.5K
11:04 6,990.20 6,990.20 6,980.07 6,984.46 2,299.0K
11:05 6,983.17 6,986.98 6,983.17 6,985.24 1,461.7K
11:06 6,985.35 6,991.34 6,984.36 6,990.58 1,739.3K
11:07 6,990.09 6,991.95 6,983.99 6,986.72 1,491.4K
11:08 6,988.88 6,990.10 6,985.94 6,985.94 1,307.1K
11:09 6,985.40 6,991.14 6,985.40 6,991.05 1,536.9K
11:10 6,990.91 6,990.91 6,982.30 6,984.50 1,633.9K
11:11 6,986.13 6,993.14 6,985.54 6,993.14 1,374.8K
11:12 6,995.89 6,997.17 6,990.50 6,990.52 1,559.1K
11:13 6,990.79 6,993.67 6,989.61 6,993.67 1,066.6K
11:14 6,993.00 7,003.11 6,993.00 6,998.83 1,725.1K
11:15 6,999.42 6,999.42 6,994.43 6,994.43 1,372.7K
11:16 6,993.89 7,000.46 6,992.46 7,000.17 1,458.3K
11:17 6,998.24 7,000.15 6,996.97 6,998.77 1,156.7K
11:18 6,998.14 6,999.43 6,996.50 6,999.43 1,073.6K
11:19 7,000.78 7,006.69 6,997.54 7,006.35 1,655.8K
11:20 7,007.03 7,007.77 6,998.94 6,998.94 1,567.2K
11:21 6,999.18 6,999.18 6,996.51 6,997.19 1,037.4K
11:22 6,996.74 6,999.40 6,994.73 6,994.73 1,428.4K
11:23 6,995.16 7,003.80 6,995.16 7,003.70 1,409.8K
11:24 7,007.03 7,016.10 7,007.03 7,014.29 2,589.7K
11:25 7,013.46 7,014.69 7,009.89 7,010.44 1,242.4K
11:26 7,010.13 7,014.41 7,007.20 7,014.41 1,497.2K
11:27 7,015.99 7,016.99 7,010.60 7,010.60 1,761.9K
11:28 7,012.64 7,015.24 7,012.14 7,014.94 1,176.2K
11:29 7,015.55 7,015.55 7,012.78 7,013.16 1,151.3K
11:30 7,011.69 7,016.36 7,009.49 7,013.41 1,419.5K
11:31 7,012.81 7,012.81 7,005.76 7,010.21 1,514.3K
11:32 7,010.03 7,012.04 7,008.19 7,009.72 1,056.4K
11:33 7,011.50 7,014.55 7,008.66 7,014.55 1,328.5K
11:34 7,015.21 7,016.65 7,013.15 7,015.04 1,488.9K
11:35 7,014.37 7,017.94 7,014.37 7,017.93 1,552.4K
11:36 7,018.45 7,019.82 7,018.03 7,018.03 1,600.2K
11:37 7,016.84 7,016.84 7,011.99 7,013.04 1,373.3K
11:38 7,013.49 7,014.77 7,011.84 7,012.51 960.4K
11:39 7,012.06 7,020.25 7,012.06 7,015.38 1,933.0K
11:40 7,015.08 7,021.53 7,013.87 7,019.51 1,435.8K
11:41 7,020.41 7,020.41 7,017.78 7,017.81 985.9K
11:42 7,017.89 7,019.40 7,015.97 7,017.30 1,288.4K
11:43 7,015.37 7,015.37 7,012.82 7,014.87 1,331.1K
11:44 7,014.88 7,014.88 7,013.13 7,013.13 1,208.8K
11:45 7,013.31 7,016.11 7,013.31 7,016.11 935.4K
11:46 7,014.87 7,017.06 7,014.87 7,017.06 1,104.7K
11:47 7,018.23 7,020.50 7,017.98 7,020.50 1,441.5K
11:48 7,020.33 7,028.66 7,020.33 7,028.32 2,364.5K
11:49 7,028.24 7,031.90 7,028.24 7,031.90 1,997.1K
11:50 7,030.73 7,031.33 7,028.57 7,030.78 1,596.9K
11:51 7,031.00 7,035.99 7,030.74 7,035.99 1,688.2K
11:52 7,035.94 7,035.94 7,026.77 7,026.77 1,597.0K
11:53 7,026.22 7,027.76 7,024.79 7,027.76 1,355.0K
11:54 7,026.68 7,026.92 7,016.26 7,018.11 1,973.8K
11:55 7,018.37 7,022.57 7,018.37 7,022.57 1,066.1K
11:56 7,021.50 7,023.15 7,021.50 7,021.94 948.3K
11:57 7,020.14 7,022.43 7,020.14 7,021.80 1,025.1K
11:58 7,021.02 7,026.84 7,020.79 7,026.75 1,554.4K
11:59 7,026.23 7,026.23 7,024.04 7,024.04 1,218.0K
12:00 7,025.07 7,025.07 7,021.98 7,021.98 1,078.6K
12:01 7,021.98 7,024.83 7,020.98 7,024.32 1,362.6K
12:02 7,025.43 7,026.31 7,017.12 7,019.84 1,537.7K
12:03 7,019.86 7,025.54 7,019.69 7,025.54 1,200.6K
12:04 7,025.49 7,027.98 7,025.07 7,027.98 1,025.0K
12:05 7,028.71 7,029.75 7,027.25 7,027.83 1,300.8K
12:06 7,028.30 7,029.48 7,021.54 7,021.54 1,541.3K
12:07 7,021.96 7,021.96 7,017.34 7,017.74 1,178.1K
12:08 7,016.96 7,016.96 7,012.14 7,015.19 1,623.1K
12:09 7,015.89 7,017.19 7,014.61 7,014.92 1,195.5K
12:10 7,014.72 7,019.15 7,014.72 7,019.15 1,168.2K
12:11 7,018.72 7,021.59 7,016.45 7,017.50 1,595.3K
12:12 7,017.42 7,021.19 7,017.42 7,021.19 1,016.8K
12:13 7,021.78 7,031.17 7,021.78 7,031.17 2,013.4K
12:14 7,029.63 7,030.58 7,027.23 7,027.23 1,284.9K
12:15 7,025.60 7,026.39 7,024.90 7,025.84 1,141.0K
12:16 7,026.43 7,027.37 7,019.58 7,019.58 1,248.5K
12:17 7,017.80 7,021.67 7,017.68 7,017.86 1,224.6K
12:18 7,019.95 7,019.95 7,016.03 7,016.29 1,013.8K
12:19 7,014.57 7,016.98 7,012.95 7,016.98 1,131.1K
12:20 7,016.99 7,016.99 7,007.74 7,007.74 1,462.5K
12:21 7,005.65 7,010.39 7,002.34 7,010.39 1,771.2K
12:22 7,010.55 7,010.59 7,006.98 7,007.01 1,185.5K
12:23 7,007.10 7,007.10 6,999.05 6,999.05 1,255.9K
12:24 6,999.11 6,999.20 6,996.03 6,997.35 1,659.2K
12:25 6,995.26 6,995.30 6,993.40 6,993.60 1,503.5K
12:26 6,994.02 6,994.02 6,987.44 6,987.44 1,649.4K
12:27 6,988.04 6,988.04 6,976.33 6,976.33 2,775.7K
12:28 6,975.61 6,977.21 6,973.43 6,975.08 1,681.6K
12:29 6,972.42 6,972.42 6,962.57 6,964.85 2,690.0K
12:30 6,959.00 6,960.35 6,956.14 6,956.14 2,661.0K
12:31 6,955.81 6,957.82 6,950.29 6,957.82 2,709.1K
12:32 6,956.23 6,960.94 6,954.96 6,954.96 1,525.3K
12:33 6,953.35 6,954.47 6,947.27 6,950.62 1,719.6K
12:34 6,950.02 6,950.39 6,947.78 6,949.96 1,959.9K
12:35 6,950.47 6,950.97 6,947.02 6,950.36 1,518.1K
12:36 6,948.81 6,948.86 6,944.55 6,945.98 2,102.9K
12:37 6,945.61 6,945.61 6,935.77 6,935.77 2,334.7K
12:38 6,937.53 6,937.53 6,929.62 6,931.29 2,394.1K
12:39 6,935.40 6,936.31 6,932.07 6,932.07 1,832.3K
12:40 6,931.68 6,931.79 6,926.94 6,929.72 1,951.5K
12:41 6,929.43 6,939.21 6,929.43 6,932.63 2,364.9K
12:42 6,931.78 6,932.02 6,923.14 6,925.58 1,996.1K
12:43 6,926.87 6,933.97 6,926.84 6,933.27 1,380.9K
12:44 6,933.54 6,934.47 6,929.48 6,929.81 1,442.2K
12:45 6,931.22 6,931.22 6,927.07 6,929.39 1,312.9K
12:46 6,929.51 6,932.18 6,926.22 6,928.55 1,672.2K
12:47 6,925.70 6,926.21 6,921.08 6,925.02 1,797.5K
12:48 6,923.59 6,923.59 6,917.58 6,921.06 1,712.5K
12:49 6,921.06 6,922.32 6,917.68 6,917.92 1,694.2K
12:50 6,914.36 6,924.10 6,909.33 6,924.10 2,631.0K
12:51 6,924.08 6,929.33 6,921.22 6,929.33 1,587.9K
12:52 6,934.18 6,937.48 6,932.46 6,934.19 1,928.0K
12:53 6,933.43 6,934.68 6,931.93 6,934.21 1,140.9K
12:54 6,936.53 6,936.82 6,930.35 6,930.35 1,376.2K
12:55 6,931.65 6,935.92 6,929.28 6,932.20 1,203.9K
12:56 6,931.24 6,938.90 6,930.50 6,938.90 1,036.8K
12:57 6,940.80 6,940.80 6,936.10 6,938.37 1,266.0K
12:58 6,937.49 6,940.34 6,937.49 6,940.20 1,980.1K
12:59 6,941.13 6,944.20 6,938.21 6,941.18 1,727.9K
13:00 6,939.68 6,939.77 6,932.31 6,933.21 1,388.1K
13:01 6,928.02 6,932.31 6,925.56 6,925.56 1,932.9K
13:02 6,926.35 6,927.61 6,920.91 6,921.61 2,511.6K
13:03 6,923.15 6,924.20 6,919.63 6,920.72 1,269.7K
13:04 6,920.74 6,920.74 6,914.15 6,916.64 1,782.4K
13:05 6,918.22 6,924.16 6,917.18 6,924.16 1,417.5K
13:06 6,924.46 6,927.32 6,924.46 6,927.30 1,240.6K
13:07 6,926.23 6,934.82 6,926.23 6,933.17 1,341.9K
13:08 6,935.41 6,937.75 6,935.22 6,937.75 1,037.6K
13:09 6,937.63 6,945.54 6,937.63 6,942.23 1,729.2K
13:10 6,941.24 6,941.24 6,932.85 6,932.85 1,637.2K
13:11 6,932.79 6,938.76 6,930.63 6,930.63 1,202.5K
13:12 6,929.08 6,929.61 6,926.05 6,929.61 1,004.8K
13:13 6,929.14 6,929.34 6,926.16 6,926.16 796.2K
13:14 6,926.74 6,927.76 6,925.08 6,927.76 832.0K
13:15 6,927.95 6,927.95 6,917.57 6,921.77 1,576.0K
13:16 6,921.00 6,925.86 6,921.00 6,925.48 1,047.3K
13:17 6,925.28 6,928.99 6,924.63 6,926.38 987.9K
13:18 6,923.86 6,932.23 6,923.86 6,932.23 1,071.7K
13:19 6,932.30 6,932.30 6,930.68 6,930.68 785.6K
13:20 6,931.55 6,940.59 6,931.55 6,936.85 1,542.2K
13:21 6,937.73 6,938.65 6,927.80 6,929.70 1,343.6K
13:22 6,929.97 6,934.73 6,927.91 6,933.84 777.0K
13:23 6,934.21 6,938.16 6,934.21 6,935.98 788.4K
13:24 6,935.78 6,935.78 6,932.71 6,933.52 808.3K
13:25 6,933.90 6,934.30 6,929.91 6,933.47 897.9K
13:26 6,934.78 6,934.78 6,927.35 6,928.07 1,268.2K
13:27 6,926.85 6,935.45 6,926.85 6,934.39 960.3K
13:28 6,935.09 6,935.13 6,932.63 6,933.33 758.6K
13:29 6,932.42 6,938.96 6,932.42 6,938.48 905.7K
13:30 6,935.56 6,935.56 6,928.41 6,928.93 1,345.6K
13:31 6,927.10 6,927.39 6,917.60 6,917.60 2,348.3K
13:32 6,918.10 6,919.27 6,916.58 6,918.35 1,500.0K
13:33 6,918.96 6,922.57 6,916.56 6,922.57 1,440.7K
13:34 6,921.18 6,922.73 6,918.06 6,918.43 1,171.8K
13:35 6,918.59 6,921.81 6,917.20 6,921.81 1,208.5K
13:36 6,920.94 6,931.41 6,920.94 6,930.11 1,788.0K
13:37 6,931.81 6,934.07 6,931.79 6,933.24 1,119.9K
13:38 6,932.75 6,932.75 6,926.67 6,926.67 1,088.0K
13:39 6,924.38 6,926.30 6,924.38 6,925.23 1,025.7K
13:40 6,924.68 6,924.68 6,920.55 6,920.92 1,025.2K
13:41 6,920.03 6,924.64 6,920.03 6,924.33 988.9K
13:42 6,924.32 6,924.61 6,922.34 6,922.75 805.0K
13:43 6,923.50 6,932.20 6,923.28 6,932.20 1,597.1K
13:44 6,932.12 6,939.49 6,932.12 6,939.49 2,134.7K
13:45 6,939.34 6,939.34 6,933.58 6,934.78 1,119.6K
13:46 6,936.61 6,936.61 6,934.12 6,934.97 1,099.2K
13:47 6,935.20 6,936.31 6,932.97 6,933.33 918.1K
13:48 6,934.59 6,934.59 6,925.04 6,925.04 1,215.1K
13:49 6,923.88 6,925.71 6,922.60 6,925.71 1,043.0K
13:50 6,925.93 6,926.60 6,921.39 6,921.39 1,157.2K
13:51 6,921.40 6,923.34 6,921.01 6,921.01 837.2K
13:52 6,920.54 6,922.22 6,916.37 6,917.50 1,264.9K
13:53 6,917.30 6,920.82 6,917.29 6,918.44 1,054.3K
13:54 6,918.38 6,918.38 6,913.89 6,916.29 1,377.5K
13:55 6,917.97 6,921.99 6,917.97 6,920.58 1,320.8K
13:56 6,921.46 6,923.78 6,919.29 6,921.95 1,193.2K
13:57 6,921.48 6,926.25 6,921.37 6,923.91 1,014.3K
13:58 6,924.51 6,929.61 6,924.51 6,928.80 1,206.6K
13:59 6,929.04 6,932.76 6,929.04 6,931.70 1,211.9K
14:00 6,931.48 6,932.77 6,928.40 6,930.58 1,182.9K
14:01 6,929.26 6,931.06 6,928.57 6,928.57 931.1K
14:02 6,927.88 6,929.46 6,925.96 6,929.46 961.8K
14:03 6,930.73 6,937.53 6,930.73 6,935.99 1,638.8K
14:04 6,934.88 6,941.39 6,934.88 6,940.71 1,425.3K
14:05 6,940.68 6,942.58 6,939.83 6,941.53 1,232.8K
14:06 6,939.77 6,949.90 6,939.77 6,949.90 1,833.7K
14:07 6,949.10 6,950.13 6,942.33 6,942.79 1,476.1K
14:08 6,943.38 6,943.38 6,940.60 6,941.58 909.9K
14:09 6,940.11 6,941.19 6,935.71 6,940.51 1,305.1K
14:10 6,940.86 6,942.76 6,939.82 6,941.81 854.8K
14:11 6,941.71 6,944.47 6,941.71 6,942.16 988.1K
14:12 6,941.85 6,941.85 6,939.61 6,941.85 989.2K
14:13 6,942.27 6,942.27 6,937.75 6,938.38 1,164.9K
14:14 6,939.54 6,941.68 6,938.65 6,938.65 1,025.6K
14:15 6,939.41 6,942.73 6,939.41 6,941.12 1,075.0K
14:16 6,941.19 6,941.86 6,937.42 6,938.61 883.9K
14:17 6,938.50 6,943.83 6,938.50 6,943.82 1,171.4K
14:18 6,943.65 6,948.17 6,942.52 6,947.86 1,395.9K
14:19 6,948.00 6,948.00 6,944.54 6,944.98 1,075.5K
14:20 6,945.58 6,946.29 6,943.90 6,944.17 786.5K
14:21 6,945.66 6,946.65 6,944.21 6,946.56 1,041.7K
14:22 6,946.92 6,951.26 6,945.18 6,951.26 1,353.9K
14:23 6,953.04 6,955.55 6,953.04 6,953.34 1,352.7K
14:24 6,950.50 6,956.61 6,950.50 6,956.61 1,109.1K
14:25 6,956.08 6,958.50 6,953.49 6,954.09 1,478.1K
14:26 6,954.51 6,955.83 6,953.42 6,955.83 838.4K
14:27 6,956.09 6,960.38 6,956.09 6,959.19 1,290.3K
14:28 6,958.83 6,960.67 6,957.41 6,958.28 938.2K
14:29 6,958.01 6,958.01 6,955.22 6,956.85 1,013.1K
14:30 6,954.28 6,954.28 6,947.96 6,950.08 1,690.8K
14:31 6,950.58 6,954.76 6,950.58 6,954.76 1,006.7K
14:32 6,953.30 6,956.72 6,953.30 6,956.03 1,050.2K
14:33 6,955.36 6,955.62 6,952.96 6,953.16 978.2K
14:34 6,953.61 6,953.61 6,950.49 6,951.46 1,200.4K
14:35 6,951.02 6,951.02 6,943.34 6,943.42 1,555.9K
14:36 6,942.61 6,946.43 6,942.61 6,944.60 1,142.8K
14:37 6,945.74 6,950.28 6,944.30 6,950.24 1,040.5K
14:38 6,949.08 6,951.71 6,949.01 6,951.21 859.8K
14:39 6,951.56 6,951.85 6,949.55 6,949.55 912.7K
14:40 6,948.86 6,951.88 6,948.17 6,951.78 951.6K
14:41 6,951.79 6,952.42 6,948.46 6,948.46 923.1K
14:42 6,949.64 6,952.66 6,949.64 6,952.32 736.6K
14:43 6,951.77 6,955.35 6,949.23 6,949.37 1,011.7K
14:44 6,948.77 6,949.90 6,948.77 6,949.08 678.6K
14:45 6,950.14 6,951.07 6,950.03 6,950.48 654.1K
14:46 6,950.64 6,950.64 6,942.47 6,942.47 1,295.7K
14:47 6,941.61 6,953.03 6,941.61 6,952.52 2,474.6K
14:48 6,952.20 6,962.72 6,951.13 6,962.72 2,028.6K
14:49 6,963.64 6,964.33 6,959.27 6,959.27 1,446.2K
14:50 6,960.39 6,961.09 6,957.63 6,959.76 1,171.1K
14:51 6,959.96 6,962.12 6,959.04 6,962.12 1,160.2K
14:52 6,962.19 6,966.52 6,962.19 6,966.19 1,827.2K
14:53 6,965.90 6,965.90 6,958.81 6,958.81 1,333.6K
14:54 6,959.15 6,962.13 6,958.88 6,961.57 819.6K
14:55 6,959.76 6,959.95 6,957.81 6,957.81 879.8K
14:56 6,958.73 6,958.73 6,953.61 6,955.31 1,284.7K
14:57 6,951.87 6,951.87 6,947.14 6,947.14 1,616.2K
14:58 6,946.35 6,949.31 6,946.35 6,949.10 958.9K
14:59 6,948.98 6,948.98 6,939.24 6,940.36 1,413.3K
15:00 6,941.88 6,947.97 6,941.88 6,947.86 1,283.5K
15:01 6,948.02 6,948.49 6,945.55 6,945.55 944.7K
15:02 6,946.28 6,950.14 6,946.28 6,949.40 830.5K
15:03 6,951.48 6,957.04 6,951.48 6,955.77 1,216.5K
15:04 6,954.72 6,962.53 6,954.72 6,962.53 1,323.5K
15:05 6,961.85 6,961.98 6,958.14 6,958.14 1,113.5K
15:06 6,957.86 6,961.79 6,957.86 6,959.69 1,020.4K
15:07 6,959.69 6,959.88 6,958.09 6,959.64 951.8K
15:08 6,959.42 6,964.07 6,958.38 6,964.07 1,086.6K
15:09 6,963.47 6,963.47 6,961.94 6,962.61 1,045.1K
15:10 6,962.81 6,965.67 6,961.72 6,965.41 1,093.3K
15:11 6,965.98 6,967.60 6,963.53 6,967.58 1,197.0K
15:12 6,968.17 6,975.70 6,968.09 6,975.70 2,021.7K
15:13 6,977.89 6,979.30 6,976.26 6,978.17 1,795.0K
15:14 6,977.63 6,977.91 6,974.04 6,975.00 1,872.3K
15:15 6,971.86 6,972.61 6,967.97 6,968.57 1,669.7K
15:16 6,969.53 6,970.37 6,967.60 6,968.86 1,156.8K
15:17 6,967.84 6,971.25 6,967.84 6,969.90 1,025.3K
15:18 6,970.00 6,972.66 6,970.00 6,971.91 1,267.2K
15:19 6,970.85 6,973.08 6,970.85 6,973.08 1,225.7K
15:20 6,973.33 6,973.59 6,969.63 6,970.17 1,422.7K
15:21 6,967.71 6,974.06 6,967.71 6,971.65 1,562.4K
15:22 6,971.59 6,977.24 6,971.59 6,974.82 1,348.4K
15:23 6,975.20 6,975.98 6,974.15 6,975.62 1,224.3K
15:24 6,974.45 6,975.64 6,973.90 6,974.23 1,089.3K
15:25 6,973.88 6,974.89 6,971.70 6,971.70 1,271.2K
15:26 6,971.54 6,974.51 6,971.54 6,972.58 1,313.5K
15:27 6,972.91 6,975.27 6,972.91 6,973.90 1,599.0K
15:28 6,974.05 6,976.20 6,974.05 6,975.44 1,329.4K
15:29 6,975.38 6,976.72 6,974.74 6,974.74 1,350.7K
15:30 6,977.36 6,977.36 6,969.56 6,969.56 1,915.5K
15:31 6,970.07 6,985.67 6,970.07 6,985.67 2,671.5K
15:32 6,986.69 6,986.69 6,978.75 6,981.50 2,003.8K
15:33 6,982.22 6,982.22 6,977.50 6,979.35 1,579.4K
15:34 6,978.50 6,978.50 6,974.22 6,974.22 1,552.2K
15:35 6,974.68 6,974.68 6,968.55 6,968.55 1,817.4K
15:36 6,968.77 6,969.14 6,966.18 6,966.18 1,724.4K
15:37 6,967.52 6,967.59 6,963.66 6,967.59 1,733.7K
15:38 6,967.00 6,969.42 6,966.75 6,969.42 1,071.8K
15:39 6,967.41 6,967.61 6,964.40 6,967.07 1,489.1K
15:40 6,967.81 6,971.88 6,967.66 6,971.88 1,566.6K
15:41 6,971.52 6,971.58 6,968.77 6,970.56 1,862.5K
15:42 6,973.13 6,973.27 6,969.73 6,972.48 1,626.0K
15:43 6,974.13 6,974.13 6,969.28 6,969.99 1,622.2K
15:44 6,970.27 6,972.83 6,969.58 6,969.58 1,604.9K
15:45 6,970.83 6,972.99 6,969.57 6,972.99 2,114.8K
15:46 6,973.47 6,981.09 6,973.47 6,976.95 2,892.6K
15:47 6,976.05 6,978.84 6,973.13 6,978.84 1,900.2K
15:48 6,978.57 6,979.86 6,976.15 6,976.15 1,790.2K
15:49 6,978.49 6,980.13 6,977.57 6,978.96 2,064.8K
15:50 6,983.63 6,986.29 6,980.85 6,980.85 4,115.4K
15:51 6,981.78 6,983.71 6,977.05 6,977.05 3,012.8K
15:52 6,974.65 6,981.78 6,974.65 6,981.78 3,216.3K
15:53 6,983.63 6,986.99 6,983.63 6,984.83 3,549.6K
15:54 6,985.12 6,987.08 6,981.98 6,982.46 5,117.2K
15:55 6,975.52 6,984.65 6,974.47 6,983.64 6,589.9K
15:56 6,982.85 6,983.58 6,979.45 6,979.50 4,834.7K
15:57 6,979.40 6,982.19 6,979.40 6,981.08 5,284.2K
15:58 6,980.97 6,982.30 6,978.30 6,979.74 7,680.4K
15:59 6,982.00 6,987.15 6,977.33 6,985.20 129,058.0K
16:00 6,985.29 6,985.29 6,985.15 6,985.15 95,687.9K
16:01 6,985.15 6,985.15 6,985.15 6,985.15 2,803.3K
16:02 6,985.15 6,985.15 6,985.15 6,985.15 5,561.7K
16:03 6,985.15 6,985.15 6,985.15 6,985.15 560.7K
16:04 6,985.15 6,985.15 6,985.15 6,985.15 437.8K
16:05 6,985.15 6,985.15 6,985.15 6,985.15 146.1K
16:06 6,985.15 6,985.15 6,985.15 6,985.15 108.7K
16:07 6,985.15 6,985.15 6,985.15 6,985.15 3,995.5K
16:08 6,985.15 6,985.15 6,985.15 6,985.15 1,163.5K
16:09 6,985.15 6,985.15 6,985.15 6,985.15 42.0K
16:10 6,985.15 6,985.15 6,985.15 6,985.15 38.3K
16:11 6,985.15 6,985.15 6,985.15 6,985.15 750.3K
16:12 6,985.15 6,985.15 6,985.15 6,985.15 28.3K
16:13 6,985.15 6,985.15 6,985.15 6,985.15 14.6K
16:14 6,985.15 6,985.15 6,985.15 6,985.15 2,219.9K
16:15 6,985.15 6,985.15 6,985.15 6,985.15 39.4K
16:16 6,985.15 6,985.15 6,985.15 6,985.15 55.9K
16:17 6,985.15 6,985.15 6,985.15 6,985.15 25.9K
16:18 6,985.15 6,985.15 6,985.15 6,985.15 59.9K
16:19 6,985.15 6,985.15 6,985.15 6,985.15 62.8K
16:20 6,985.15 6,985.15 6,985.15 6,985.15 90.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし