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 7,025.60 7,031.65 7,019.78 7,028.81 30,555.6K
09:31 7,029.70 7,043.15 7,029.70 7,039.49 5,747.5K
09:32 7,039.20 7,044.35 7,039.20 7,042.53 4,089.4K
09:33 7,045.10 7,054.10 7,045.10 7,052.62 3,991.9K
09:34 7,050.91 7,050.91 7,040.97 7,041.18 3,992.2K
09:35 7,042.49 7,046.19 7,037.74 7,039.06 3,854.9K
09:36 7,038.99 7,040.64 7,034.59 7,039.29 3,540.5K
09:37 7,041.42 7,051.58 7,041.42 7,044.67 4,867.4K
09:38 7,047.78 7,051.95 7,047.17 7,051.79 3,742.8K
09:39 7,052.02 7,067.91 7,051.90 7,067.91 6,058.2K
09:40 7,070.78 7,070.78 7,063.28 7,066.77 4,309.8K
09:41 7,068.18 7,068.18 7,064.27 7,066.95 4,122.9K
09:42 7,067.89 7,069.96 7,067.23 7,069.96 4,411.9K
09:43 7,070.69 7,076.67 7,070.69 7,074.80 3,934.6K
09:44 7,074.97 7,080.08 7,074.97 7,077.57 4,114.2K
09:45 7,078.12 7,081.21 7,077.77 7,078.23 5,308.2K
09:46 7,079.71 7,079.71 7,072.90 7,074.37 3,898.4K
09:47 7,071.36 7,071.36 7,059.00 7,060.05 4,503.0K
09:48 7,060.10 7,060.49 7,049.77 7,054.53 4,036.0K
09:49 7,057.88 7,057.88 7,052.79 7,055.64 3,085.4K
09:50 7,056.56 7,065.82 7,056.56 7,065.57 3,881.7K
09:51 7,062.59 7,062.84 7,040.96 7,040.96 4,020.1K
09:52 7,043.98 7,051.71 7,043.98 7,051.67 2,863.8K
09:53 7,050.90 7,059.62 7,050.90 7,059.62 2,833.1K
09:54 7,058.96 7,058.96 7,051.66 7,052.69 2,246.0K
09:55 7,053.38 7,059.24 7,051.34 7,058.11 3,157.9K
09:56 7,057.92 7,064.97 7,055.47 7,062.95 2,833.8K
09:57 7,064.04 7,064.04 7,059.69 7,060.19 2,376.1K
09:58 7,060.51 7,063.78 7,057.61 7,063.78 2,285.1K
09:59 7,067.24 7,068.96 7,064.85 7,068.49 2,621.2K
10:00 7,070.41 7,070.41 7,060.92 7,062.75 3,190.0K
10:01 7,059.28 7,062.42 7,051.21 7,053.84 2,573.2K
10:02 7,054.04 7,063.36 7,054.04 7,063.02 2,674.9K
10:03 7,062.15 7,069.47 7,062.15 7,068.46 2,783.2K
10:04 7,068.19 7,081.88 7,068.19 7,081.77 2,721.8K
10:05 7,081.60 7,085.44 7,079.74 7,082.01 4,115.4K
10:06 7,082.35 7,083.26 7,076.95 7,078.41 2,627.9K
10:07 7,076.78 7,076.78 7,067.21 7,070.86 2,549.5K
10:08 7,073.74 7,076.97 7,070.82 7,076.62 2,436.1K
10:09 7,075.45 7,077.83 7,073.90 7,074.17 2,381.6K
10:10 7,076.37 7,077.18 7,073.69 7,074.16 2,209.0K
10:11 7,072.49 7,074.52 7,064.87 7,064.87 2,503.4K
10:12 7,060.27 7,060.27 7,051.34 7,058.00 3,519.4K
10:13 7,058.33 7,058.33 7,055.40 7,056.14 1,943.2K
10:14 7,057.62 7,058.60 7,054.97 7,055.24 2,063.4K
10:15 7,055.33 7,057.23 7,050.95 7,054.72 2,356.0K
10:16 7,053.59 7,059.82 7,047.53 7,047.68 2,367.2K
10:17 7,048.27 7,048.53 7,037.49 7,039.42 3,249.6K
10:18 7,038.91 7,043.65 7,036.65 7,042.31 2,510.0K
10:19 7,042.23 7,045.34 7,042.23 7,042.73 1,768.0K
10:20 7,044.83 7,044.83 7,030.22 7,030.22 2,456.0K
10:21 7,027.56 7,027.70 7,024.32 7,025.38 3,510.4K
10:22 7,024.20 7,031.31 7,023.34 7,030.40 2,943.7K
10:23 7,031.19 7,034.59 7,031.19 7,034.25 1,963.0K
10:24 7,032.97 7,041.22 7,031.55 7,040.73 2,188.0K
10:25 7,039.71 7,044.10 7,038.81 7,040.90 2,067.6K
10:26 7,038.50 7,044.22 7,038.50 7,040.38 1,717.6K
10:27 7,041.36 7,044.88 7,039.22 7,039.22 1,969.7K
10:28 7,039.39 7,042.82 7,039.39 7,042.83 2,048.5K
10:29 7,044.25 7,044.96 7,042.74 7,043.61 1,879.7K
10:30 7,040.77 7,041.81 7,031.43 7,041.52 2,286.9K
10:31 7,041.33 7,041.33 7,035.91 7,038.24 1,456.0K
10:32 7,039.18 7,042.95 7,039.18 7,041.07 1,664.8K
10:33 7,042.72 7,048.16 7,042.58 7,048.16 1,829.6K
10:34 7,048.16 7,049.48 7,045.75 7,048.70 2,101.8K
10:35 7,047.42 7,053.27 7,045.11 7,053.27 1,965.4K
10:36 7,053.99 7,060.01 7,053.57 7,057.02 3,446.4K
10:37 7,058.09 7,059.37 7,050.31 7,051.65 2,495.8K
10:38 7,051.86 7,051.86 7,043.91 7,048.30 1,957.0K
10:39 7,047.40 7,047.76 7,043.49 7,046.62 1,605.1K
10:40 7,048.32 7,050.61 7,046.51 7,048.42 1,977.1K
10:41 7,049.37 7,052.02 7,048.38 7,051.14 1,745.5K
10:42 7,051.39 7,055.82 7,051.39 7,055.82 1,830.9K
10:43 7,056.24 7,056.98 7,054.89 7,056.90 2,054.8K
10:44 7,058.87 7,063.09 7,056.77 7,058.27 2,903.4K
10:45 7,057.68 7,061.62 7,057.15 7,061.04 1,763.0K
10:46 7,061.36 7,061.82 7,056.55 7,057.57 1,856.6K
10:47 7,057.16 7,057.16 7,053.71 7,055.75 1,605.9K
10:48 7,054.09 7,055.25 7,052.29 7,055.25 1,803.9K
10:49 7,053.23 7,055.51 7,053.23 7,054.07 1,486.0K
10:50 7,054.24 7,054.86 7,048.30 7,050.48 2,479.4K
10:51 7,049.89 7,050.96 7,048.43 7,048.43 1,411.1K
10:52 7,047.30 7,055.60 7,047.30 7,051.75 1,792.6K
10:53 7,050.97 7,051.52 7,046.27 7,048.28 1,928.5K
10:54 7,048.49 7,048.49 7,043.52 7,046.97 1,771.0K
10:55 7,046.76 7,047.48 7,044.45 7,046.72 1,526.4K
10:56 7,046.55 7,052.20 7,046.55 7,052.20 2,315.9K
10:57 7,052.66 7,053.13 7,050.19 7,050.38 2,129.0K
10:58 7,050.07 7,055.74 7,050.07 7,055.74 2,140.5K
10:59 7,055.26 7,056.07 7,053.34 7,053.34 2,091.4K
11:00 7,054.20 7,054.20 7,052.32 7,054.11 1,670.6K
11:01 7,052.30 7,053.90 7,050.61 7,052.91 2,094.6K
11:02 7,051.34 7,056.37 7,049.50 7,056.37 1,582.6K
11:03 7,057.23 7,064.99 7,057.23 7,062.13 2,918.0K
11:04 7,062.57 7,064.30 7,060.68 7,062.43 1,892.5K
11:05 7,062.17 7,062.17 7,057.09 7,057.09 2,015.9K
11:06 7,055.29 7,055.29 7,051.40 7,052.43 1,991.2K
11:07 7,052.19 7,052.19 7,046.79 7,047.16 2,235.3K
11:08 7,046.94 7,048.66 7,041.05 7,042.37 1,896.8K
11:09 7,042.74 7,044.58 7,041.33 7,041.68 1,654.3K
11:10 7,042.82 7,043.45 7,038.43 7,038.43 1,768.4K
11:11 7,039.09 7,041.58 7,039.09 7,039.65 1,300.1K
11:12 7,040.33 7,045.07 7,040.33 7,045.12 1,409.9K
11:13 7,044.40 7,044.40 7,042.59 7,043.91 1,167.6K
11:14 7,044.80 7,047.89 7,044.49 7,045.87 1,589.6K
11:15 7,045.53 7,045.53 7,042.30 7,045.01 1,299.5K
11:16 7,045.31 7,048.54 7,045.31 7,048.37 1,378.4K
11:17 7,047.11 7,047.88 7,044.61 7,045.26 1,421.8K
11:18 7,044.13 7,045.60 7,043.62 7,044.29 1,378.0K
11:19 7,044.28 7,048.33 7,044.28 7,047.97 1,351.2K
11:20 7,049.00 7,053.86 7,048.54 7,048.54 1,611.1K
11:21 7,048.58 7,054.28 7,048.58 7,054.28 1,731.9K
11:22 7,056.51 7,057.57 7,052.76 7,052.76 2,303.6K
11:23 7,052.71 7,053.39 7,049.81 7,053.31 1,335.6K
11:24 7,053.62 7,054.73 7,053.31 7,054.73 1,373.9K
11:25 7,053.78 7,057.17 7,053.78 7,057.17 1,375.8K
11:26 7,057.37 7,059.81 7,057.37 7,058.54 1,667.4K
11:27 7,058.65 7,061.80 7,058.18 7,061.80 1,515.7K
11:28 7,061.30 7,061.87 7,060.91 7,060.89 1,346.5K
11:29 7,060.86 7,062.69 7,060.53 7,062.69 1,282.6K
11:30 7,062.69 7,066.48 7,061.91 7,066.48 1,629.2K
11:31 7,066.19 7,067.89 7,060.70 7,061.23 1,906.6K
11:32 7,062.22 7,065.54 7,061.13 7,065.54 1,294.2K
11:33 7,066.14 7,068.47 7,066.14 7,066.81 1,681.5K
11:34 7,066.92 7,069.09 7,066.92 7,069.09 1,193.6K
11:35 7,068.85 7,068.85 7,064.77 7,067.08 1,458.0K
11:36 7,067.72 7,073.58 7,067.72 7,073.36 1,835.6K
11:37 7,073.50 7,075.31 7,073.08 7,073.61 2,265.9K
11:38 7,074.01 7,074.01 7,072.34 7,073.34 1,378.9K
11:39 7,073.20 7,075.44 7,073.20 7,074.26 1,221.6K
11:40 7,075.17 7,077.68 7,074.89 7,077.25 1,418.2K
11:41 7,076.63 7,077.69 7,076.27 7,076.27 1,235.8K
11:42 7,076.97 7,080.40 7,076.97 7,080.40 1,860.6K
11:43 7,081.22 7,081.39 7,079.64 7,081.39 1,758.8K
11:44 7,081.12 7,081.12 7,079.29 7,079.29 1,290.6K
11:45 7,079.51 7,080.82 7,077.46 7,080.82 1,497.3K
11:46 7,080.69 7,082.44 7,080.60 7,082.06 1,284.0K
11:47 7,082.24 7,082.79 7,081.11 7,081.27 1,525.6K
11:48 7,080.43 7,082.73 7,080.43 7,082.33 1,132.1K
11:49 7,082.04 7,083.20 7,082.04 7,081.95 1,311.4K
11:50 7,081.93 7,084.58 7,081.27 7,084.35 1,694.7K
11:51 7,084.71 7,084.71 7,081.48 7,081.73 1,351.8K
11:52 7,081.88 7,083.71 7,081.21 7,083.00 1,190.4K
11:53 7,083.17 7,084.16 7,082.56 7,083.36 1,323.2K
11:54 7,083.37 7,085.64 7,083.30 7,084.59 2,306.9K
11:55 7,083.74 7,085.35 7,082.22 7,082.22 1,192.2K
11:56 7,081.37 7,081.37 7,079.91 7,081.01 1,158.7K
11:57 7,081.43 7,081.43 7,079.31 7,080.33 1,071.6K
11:58 7,080.37 7,081.25 7,078.69 7,079.53 1,169.8K
11:59 7,080.44 7,080.44 7,074.70 7,075.38 1,391.5K
12:00 7,076.01 7,079.90 7,076.01 7,079.05 1,299.8K
12:01 7,078.52 7,081.05 7,078.52 7,080.33 1,182.2K
12:02 7,081.37 7,081.37 7,077.42 7,077.42 1,206.3K
12:03 7,077.71 7,080.86 7,077.71 7,080.42 1,308.5K
12:04 7,080.28 7,081.04 7,079.39 7,080.68 1,191.2K
12:05 7,080.61 7,082.40 7,080.61 7,081.48 1,120.9K
12:06 7,080.35 7,081.28 7,079.97 7,080.68 1,572.5K
12:07 7,080.53 7,080.53 7,077.76 7,077.76 1,570.2K
12:08 7,077.19 7,077.19 7,076.00 7,076.52 1,280.3K
12:09 7,076.63 7,077.01 7,075.23 7,075.23 1,454.4K
12:10 7,074.82 7,077.40 7,074.20 7,076.96 1,316.5K
12:11 7,077.20 7,077.51 7,076.67 7,077.20 1,020.5K
12:12 7,075.42 7,076.55 7,073.70 7,073.70 1,199.0K
12:13 7,073.15 7,074.81 7,073.14 7,074.14 1,660.8K
12:14 7,073.43 7,073.89 7,069.71 7,069.71 1,212.2K
12:15 7,069.58 7,075.72 7,069.14 7,075.72 1,619.8K
12:16 7,076.35 7,077.58 7,075.43 7,075.56 1,120.8K
12:17 7,075.32 7,075.32 7,073.70 7,073.77 1,055.5K
12:18 7,073.60 7,073.60 7,071.62 7,071.62 886.0K
12:19 7,071.52 7,072.12 7,068.45 7,068.53 1,187.0K
12:20 7,068.83 7,070.61 7,068.54 7,070.41 926.3K
12:21 7,069.80 7,070.46 7,066.67 7,070.46 1,223.4K
12:22 7,070.19 7,071.97 7,069.60 7,071.75 918.4K
12:23 7,071.81 7,072.77 7,071.19 7,072.52 1,058.2K
12:24 7,072.98 7,073.19 7,071.21 7,072.99 1,001.2K
12:25 7,073.15 7,076.06 7,073.15 7,075.39 1,076.2K
12:26 7,075.52 7,076.72 7,074.82 7,075.55 1,100.2K
12:27 7,075.60 7,076.42 7,073.40 7,073.40 1,078.2K
12:28 7,073.25 7,073.87 7,070.50 7,071.53 1,200.4K
12:29 7,071.33 7,071.59 7,068.12 7,068.16 1,065.9K
12:30 7,068.79 7,072.37 7,068.79 7,069.36 1,126.7K
12:31 7,069.90 7,071.52 7,069.60 7,070.51 979.8K
12:32 7,070.57 7,070.67 7,066.99 7,067.04 1,122.9K
12:33 7,066.73 7,070.51 7,066.59 7,070.51 1,148.9K
12:34 7,070.93 7,071.80 7,070.73 7,071.10 918.4K
12:35 7,069.92 7,071.76 7,069.06 7,070.99 1,288.3K
12:36 7,069.70 7,070.82 7,069.04 7,070.79 805.8K
12:37 7,070.00 7,071.29 7,069.02 7,071.29 883.0K
12:38 7,071.47 7,071.47 7,068.94 7,068.94 940.8K
12:39 7,069.16 7,070.98 7,069.16 7,070.88 833.9K
12:40 7,070.92 7,073.69 7,070.74 7,073.36 1,818.8K
12:41 7,073.75 7,073.75 7,071.99 7,072.49 915.5K
12:42 7,072.24 7,073.75 7,072.24 7,073.32 1,046.6K
12:43 7,073.08 7,073.37 7,071.52 7,072.21 1,002.2K
12:44 7,072.75 7,073.77 7,072.46 7,072.46 1,194.5K
12:45 7,073.09 7,073.09 7,071.14 7,072.38 1,366.2K
12:46 7,072.49 7,073.20 7,071.74 7,072.28 1,175.0K
12:47 7,072.11 7,072.61 7,071.02 7,071.35 1,206.2K
12:48 7,071.70 7,072.63 7,070.94 7,072.47 1,366.6K
12:49 7,072.44 7,075.04 7,072.12 7,074.76 1,950.9K
12:50 7,074.50 7,076.92 7,074.50 7,075.70 1,522.0K
12:51 7,076.01 7,078.46 7,076.01 7,077.33 1,213.3K
12:52 7,077.01 7,078.10 7,076.69 7,078.12 912.1K
12:53 7,078.06 7,081.51 7,077.55 7,081.51 1,742.6K
12:54 7,082.20 7,082.20 7,079.51 7,079.84 1,196.5K
12:55 7,079.69 7,080.26 7,079.34 7,079.93 1,059.2K
12:56 7,080.27 7,080.27 7,078.71 7,078.91 1,031.8K
12:57 7,078.64 7,080.64 7,078.64 7,080.64 1,017.4K
12:58 7,080.73 7,080.95 7,079.79 7,080.95 1,161.5K
12:59 7,080.60 7,081.36 7,080.01 7,080.54 1,033.7K
13:00 7,080.62 7,082.23 7,078.97 7,078.97 1,277.8K
13:01 7,079.05 7,079.05 7,073.77 7,073.77 1,136.9K
13:02 7,074.21 7,077.55 7,074.21 7,076.83 1,263.6K
13:03 7,076.24 7,077.47 7,075.48 7,075.74 928.2K
13:04 7,075.11 7,076.82 7,075.11 7,076.70 765.9K
13:05 7,076.67 7,078.60 7,075.21 7,078.63 1,179.3K
13:06 7,078.61 7,078.96 7,077.69 7,078.96 930.7K
13:07 7,078.87 7,079.99 7,078.87 7,079.69 999.8K
13:08 7,079.74 7,080.72 7,079.43 7,080.72 998.2K
13:09 7,081.03 7,082.38 7,081.03 7,081.39 1,431.0K
13:10 7,081.47 7,082.02 7,080.83 7,081.75 981.5K
13:11 7,081.54 7,083.19 7,080.22 7,080.22 1,430.7K
13:12 7,079.97 7,080.86 7,079.78 7,080.25 1,062.6K
13:13 7,079.69 7,082.08 7,079.53 7,081.79 882.7K
13:14 7,082.23 7,082.23 7,081.24 7,081.76 1,055.5K
13:15 7,081.22 7,082.14 7,081.02 7,081.05 1,010.2K
13:16 7,080.51 7,081.25 7,080.43 7,080.73 1,118.8K
13:17 7,080.84 7,081.77 7,079.86 7,080.83 1,172.0K
13:18 7,080.54 7,082.53 7,080.54 7,082.53 1,330.5K
13:19 7,082.62 7,083.75 7,082.62 7,083.07 1,237.2K
13:20 7,083.20 7,085.16 7,082.89 7,084.79 1,355.5K
13:21 7,084.18 7,084.85 7,082.70 7,083.39 1,041.3K
13:22 7,083.64 7,083.79 7,082.13 7,082.82 1,031.5K
13:23 7,082.26 7,082.35 7,080.80 7,081.97 1,218.6K
13:24 7,082.08 7,082.08 7,080.34 7,081.06 1,457.1K
13:25 7,081.84 7,083.12 7,081.32 7,083.10 1,071.7K
13:26 7,083.14 7,084.11 7,082.93 7,083.15 975.1K
13:27 7,082.48 7,084.37 7,082.48 7,083.88 1,016.0K
13:28 7,084.07 7,086.31 7,084.07 7,086.31 1,508.3K
13:29 7,086.56 7,090.40 7,086.18 7,090.40 1,783.9K
13:30 7,089.94 7,091.37 7,089.47 7,091.01 1,290.6K
13:31 7,091.30 7,094.08 7,091.01 7,094.04 1,359.1K
13:32 7,093.74 7,094.38 7,090.84 7,091.01 1,353.5K
13:33 7,091.47 7,091.47 7,087.86 7,088.55 1,296.0K
13:34 7,087.84 7,089.66 7,087.17 7,089.66 1,160.6K
13:35 7,090.06 7,092.75 7,089.98 7,092.75 1,314.7K
13:36 7,093.52 7,093.74 7,092.45 7,092.82 1,795.4K
13:37 7,093.23 7,093.98 7,092.33 7,092.82 1,051.7K
13:38 7,092.95 7,094.09 7,092.11 7,094.09 1,176.9K
13:39 7,094.57 7,097.13 7,094.57 7,097.13 1,311.2K
13:40 7,097.03 7,098.16 7,096.79 7,097.34 1,199.4K
13:41 7,096.70 7,098.52 7,096.70 7,098.52 1,067.3K
13:42 7,098.53 7,098.88 7,097.04 7,097.53 1,266.9K
13:43 7,096.76 7,098.45 7,096.76 7,098.18 1,156.4K
13:44 7,097.32 7,098.08 7,096.63 7,097.66 1,348.6K
13:45 7,097.62 7,098.17 7,097.03 7,097.92 1,195.7K
13:46 7,097.86 7,098.31 7,096.43 7,096.57 936.0K
13:47 7,096.32 7,096.50 7,095.43 7,095.56 1,202.5K
13:48 7,095.43 7,096.06 7,095.43 7,095.53 1,120.5K
13:49 7,095.25 7,095.58 7,094.51 7,094.53 905.2K
13:50 7,094.31 7,094.31 7,090.81 7,090.81 1,234.3K
13:51 7,090.82 7,091.52 7,090.37 7,090.57 1,411.4K
13:52 7,090.43 7,090.65 7,089.64 7,090.17 1,874.2K
13:53 7,090.14 7,093.22 7,090.14 7,093.02 1,097.6K
13:54 7,093.17 7,096.09 7,093.17 7,096.09 1,048.1K
13:55 7,096.23 7,096.23 7,094.90 7,095.09 1,299.1K
13:56 7,094.89 7,095.13 7,094.03 7,094.03 991.4K
13:57 7,094.42 7,095.27 7,094.23 7,095.27 1,011.7K
13:58 7,095.62 7,095.62 7,094.01 7,094.26 1,038.6K
13:59 7,094.48 7,095.05 7,085.05 7,088.84 2,942.9K
14:00 7,085.77 7,089.86 7,084.59 7,089.63 1,660.7K
14:01 7,089.87 7,091.06 7,089.84 7,090.84 1,006.7K
14:02 7,091.33 7,092.75 7,091.33 7,092.55 1,045.2K
14:03 7,092.38 7,092.54 7,091.70 7,092.32 1,122.1K
14:04 7,091.87 7,094.09 7,091.87 7,092.98 993.3K
14:05 7,092.86 7,096.79 7,091.56 7,096.79 2,539.2K
14:06 7,096.53 7,097.32 7,095.70 7,096.15 1,496.6K
14:07 7,096.30 7,096.57 7,093.65 7,095.85 1,483.1K
14:08 7,096.30 7,096.91 7,096.30 7,096.60 1,315.3K
14:09 7,097.01 7,098.12 7,096.14 7,096.81 1,440.4K
14:10 7,096.98 7,099.02 7,095.55 7,098.16 1,375.7K
14:11 7,097.28 7,098.22 7,096.77 7,096.88 1,032.5K
14:12 7,096.99 7,098.00 7,095.55 7,098.00 1,068.7K
14:13 7,098.10 7,101.58 7,098.10 7,101.45 1,488.2K
14:14 7,101.77 7,101.77 7,099.62 7,099.76 1,134.9K
14:15 7,099.98 7,099.98 7,097.42 7,098.12 1,224.9K
14:16 7,098.26 7,098.65 7,097.42 7,098.41 1,018.0K
14:17 7,098.08 7,100.62 7,097.62 7,100.30 1,295.8K
14:18 7,100.44 7,100.61 7,098.26 7,098.60 1,364.0K
14:19 7,097.74 7,099.61 7,097.74 7,099.61 1,096.3K
14:20 7,099.57 7,100.35 7,098.33 7,098.33 1,094.7K
14:21 7,098.72 7,098.94 7,097.09 7,097.64 1,109.4K
14:22 7,097.60 7,097.82 7,096.47 7,097.29 1,058.1K
14:23 7,097.03 7,097.60 7,096.84 7,096.87 1,036.1K
14:24 7,096.96 7,096.96 7,094.05 7,094.05 1,168.4K
14:25 7,094.01 7,094.23 7,092.32 7,094.23 1,250.2K
14:26 7,094.16 7,094.68 7,093.08 7,094.68 1,399.5K
14:27 7,094.50 7,095.65 7,094.50 7,095.63 1,198.0K
14:28 7,095.69 7,096.31 7,095.61 7,095.83 1,409.2K
14:29 7,095.90 7,097.41 7,095.90 7,097.25 934.1K
14:30 7,095.99 7,096.81 7,095.82 7,096.10 999.0K
14:31 7,094.57 7,095.88 7,094.20 7,095.13 1,538.1K
14:32 7,095.17 7,096.58 7,094.82 7,096.58 1,218.6K
14:33 7,095.99 7,096.92 7,095.26 7,096.84 1,172.0K
14:34 7,096.70 7,097.27 7,096.55 7,097.28 1,103.3K
14:35 7,097.24 7,098.17 7,096.62 7,097.72 1,098.5K
14:36 7,097.71 7,099.62 7,097.71 7,099.07 1,171.6K
14:37 7,098.81 7,101.72 7,098.81 7,101.72 1,243.0K
14:38 7,101.84 7,103.44 7,101.84 7,103.39 1,469.4K
14:39 7,103.42 7,105.68 7,103.42 7,105.15 1,282.1K
14:40 7,104.42 7,104.83 7,103.94 7,104.18 1,305.8K
14:41 7,104.49 7,105.67 7,104.49 7,105.17 1,061.4K
14:42 7,105.03 7,105.85 7,104.81 7,105.85 931.7K
14:43 7,105.49 7,105.67 7,102.83 7,103.57 1,213.6K
14:44 7,103.62 7,103.96 7,101.87 7,102.04 1,048.0K
14:45 7,101.50 7,102.66 7,100.16 7,102.66 1,108.6K
14:46 7,102.93 7,104.65 7,102.93 7,104.65 998.2K
14:47 7,103.70 7,103.70 7,099.89 7,099.94 1,279.9K
14:48 7,101.06 7,103.06 7,100.97 7,102.86 735.2K
14:49 7,103.22 7,103.99 7,102.75 7,103.49 948.1K
14:50 7,103.56 7,103.68 7,102.74 7,102.89 895.2K
14:51 7,102.63 7,102.95 7,100.20 7,100.29 1,318.9K
14:52 7,100.10 7,100.10 7,098.80 7,098.83 1,156.5K
14:53 7,098.06 7,099.76 7,097.65 7,099.32 1,578.8K
14:54 7,099.77 7,100.96 7,099.71 7,100.51 1,216.6K
14:55 7,100.47 7,100.66 7,098.80 7,098.97 958.1K
14:56 7,098.98 7,100.16 7,098.56 7,100.01 1,051.2K
14:57 7,100.31 7,101.03 7,100.15 7,100.64 1,112.0K
14:58 7,100.73 7,101.29 7,100.38 7,100.84 1,339.0K
14:59 7,101.08 7,101.77 7,100.34 7,100.34 1,066.1K
15:00 7,098.22 7,098.22 7,094.37 7,095.38 2,032.8K
15:01 7,094.92 7,094.92 7,091.91 7,091.95 1,212.2K
15:02 7,091.64 7,094.34 7,091.64 7,093.19 1,182.6K
15:03 7,093.98 7,093.98 7,091.99 7,092.58 1,354.8K
15:04 7,091.68 7,092.07 7,089.93 7,089.93 973.9K
15:05 7,089.91 7,090.09 7,088.26 7,089.27 1,234.8K
15:06 7,089.05 7,091.66 7,089.05 7,091.66 1,363.1K
15:07 7,091.80 7,094.92 7,091.80 7,094.89 1,407.2K
15:08 7,094.56 7,095.03 7,094.37 7,094.74 1,179.9K
15:09 7,094.14 7,094.53 7,092.97 7,092.97 1,430.2K
15:10 7,093.12 7,093.80 7,092.83 7,093.45 1,147.0K
15:11 7,093.82 7,093.82 7,090.66 7,090.72 1,412.8K
15:12 7,090.09 7,090.18 7,089.14 7,089.63 1,379.8K
15:13 7,089.81 7,091.01 7,089.74 7,091.01 1,178.3K
15:14 7,091.08 7,093.76 7,090.89 7,093.61 1,652.1K
15:15 7,093.21 7,093.40 7,092.68 7,092.80 1,272.2K
15:16 7,093.00 7,093.00 7,091.63 7,091.63 1,180.1K
15:17 7,092.11 7,093.27 7,092.11 7,093.27 997.7K
15:18 7,093.05 7,094.43 7,092.79 7,093.98 2,013.2K
15:19 7,093.46 7,093.92 7,092.78 7,092.96 1,161.2K
15:20 7,092.47 7,092.84 7,089.39 7,090.70 1,632.4K
15:21 7,090.35 7,090.35 7,089.24 7,089.65 1,256.6K
15:22 7,090.00 7,092.23 7,089.44 7,092.23 1,672.6K
15:23 7,092.50 7,092.79 7,090.13 7,090.20 1,462.0K
15:24 7,090.45 7,090.58 7,088.55 7,089.68 1,470.2K
15:25 7,089.71 7,090.25 7,089.33 7,089.59 1,269.3K
15:26 7,089.41 7,089.53 7,088.01 7,088.13 1,219.9K
15:27 7,088.19 7,090.68 7,088.19 7,090.67 1,459.0K
15:28 7,090.84 7,091.70 7,090.84 7,091.46 1,616.3K
15:29 7,091.67 7,092.17 7,091.54 7,091.54 1,472.9K
15:30 7,089.73 7,090.59 7,088.11 7,088.11 2,917.3K
15:31 7,087.59 7,088.79 7,087.19 7,087.19 2,105.6K
15:32 7,086.31 7,086.75 7,084.98 7,086.00 2,958.5K
15:33 7,086.02 7,086.02 7,083.76 7,084.34 1,679.0K
15:34 7,084.75 7,086.70 7,084.75 7,085.77 1,686.6K
15:35 7,086.27 7,086.86 7,085.52 7,086.75 1,748.2K
15:36 7,086.28 7,087.83 7,085.50 7,087.83 1,696.4K
15:37 7,088.15 7,089.41 7,087.12 7,089.28 2,432.4K
15:38 7,089.72 7,091.56 7,088.85 7,088.85 1,816.1K
15:39 7,088.64 7,090.10 7,088.64 7,089.31 1,565.3K
15:40 7,089.17 7,089.17 7,087.12 7,087.82 1,891.4K
15:41 7,087.79 7,088.35 7,087.11 7,087.45 1,876.8K
15:42 7,088.09 7,088.67 7,086.88 7,088.31 2,005.7K
15:43 7,088.00 7,088.00 7,085.31 7,085.31 2,218.7K
15:44 7,085.98 7,087.57 7,085.98 7,086.76 1,845.4K
15:45 7,086.08 7,088.26 7,086.08 7,088.26 2,325.2K
15:46 7,087.71 7,090.82 7,087.71 7,090.13 2,440.8K
15:47 7,089.23 7,089.85 7,086.46 7,086.46 2,471.9K
15:48 7,086.06 7,086.06 7,082.88 7,083.98 2,617.5K
15:49 7,083.39 7,084.03 7,081.97 7,083.12 2,436.2K
15:50 7,081.15 7,082.10 7,079.45 7,079.94 4,303.2K
15:51 7,077.90 7,079.61 7,077.90 7,079.61 3,790.0K
15:52 7,080.03 7,083.43 7,080.03 7,082.87 3,935.5K
15:53 7,083.57 7,084.74 7,082.30 7,082.49 3,862.2K
15:54 7,082.06 7,091.48 7,082.06 7,088.38 6,766.0K
15:55 7,090.90 7,094.33 7,090.46 7,094.33 7,195.3K
15:56 7,093.66 7,094.60 7,092.90 7,094.49 6,807.3K
15:57 7,094.52 7,094.52 7,093.11 7,093.60 6,943.0K
15:58 7,091.70 7,096.59 7,091.70 7,094.60 9,082.7K
15:59 7,094.61 7,101.68 7,094.61 7,097.60 167,368.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし