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 7,064.01 7,064.01 7,051.01 7,052.35 46,721.1K
09:31 7,045.59 7,064.51 7,045.59 7,064.51 5,825.4K
09:32 7,067.03 7,067.03 7,049.30 7,053.11 6,063.9K
09:33 7,056.60 7,060.16 7,047.78 7,047.78 4,699.8K
09:34 7,047.36 7,066.06 7,045.78 7,064.89 4,343.6K
09:35 7,067.18 7,069.82 7,061.54 7,061.54 4,830.0K
09:36 7,062.20 7,064.08 7,057.13 7,063.32 4,110.5K
09:37 7,063.47 7,064.41 7,052.77 7,055.57 4,029.2K
09:38 7,052.38 7,054.86 7,041.93 7,046.25 3,944.5K
09:39 7,044.92 7,048.16 7,037.72 7,038.27 4,123.1K
09:40 7,038.51 7,043.25 7,035.21 7,041.51 4,707.0K
09:41 7,043.10 7,049.93 7,041.62 7,049.93 3,808.8K
09:42 7,051.61 7,060.45 7,051.61 7,054.23 4,512.3K
09:43 7,054.80 7,057.35 7,047.95 7,055.86 3,437.6K
09:44 7,059.70 7,064.90 7,057.61 7,064.93 3,742.8K
09:45 7,065.22 7,067.56 7,062.83 7,062.76 3,415.7K
09:46 7,063.54 7,064.32 7,050.23 7,050.23 3,389.7K
09:47 7,050.70 7,063.33 7,048.13 7,063.33 3,384.7K
09:48 7,062.17 7,062.17 7,055.30 7,058.64 2,651.3K
09:49 7,059.31 7,071.26 7,057.94 7,070.52 4,040.4K
09:50 7,068.18 7,075.74 7,067.45 7,071.63 4,088.1K
09:51 7,071.25 7,076.65 7,065.90 7,076.65 3,174.9K
09:52 7,075.18 7,075.18 7,055.95 7,057.32 3,335.7K
09:53 7,055.20 7,056.20 7,044.31 7,044.31 3,660.3K
09:54 7,043.98 7,057.64 7,043.98 7,054.61 3,312.3K
09:55 7,054.84 7,058.65 7,053.86 7,058.15 2,626.2K
09:56 7,058.50 7,067.59 7,052.70 7,065.60 3,201.9K
09:57 7,064.94 7,064.94 7,059.46 7,060.15 2,253.9K
09:58 7,059.02 7,063.37 7,053.60 7,063.36 2,706.9K
09:59 7,065.57 7,068.42 7,064.38 7,068.04 2,708.3K
10:00 7,066.34 7,075.94 7,064.38 7,075.94 3,812.1K
10:01 7,075.14 7,080.70 7,074.19 7,076.86 3,648.9K
10:02 7,079.47 7,085.85 7,078.40 7,085.85 3,468.0K
10:03 7,087.61 7,090.21 7,087.02 7,088.29 3,625.4K
10:04 7,089.20 7,089.20 7,083.00 7,083.00 3,176.8K
10:05 7,084.01 7,084.01 7,077.02 7,079.17 2,953.8K
10:06 7,080.68 7,080.68 7,070.86 7,071.62 2,974.2K
10:07 7,075.42 7,075.42 7,067.07 7,072.91 3,074.9K
10:08 7,072.38 7,072.78 7,064.69 7,066.91 2,477.2K
10:09 7,066.72 7,070.37 7,064.97 7,064.97 2,856.5K
10:10 7,069.13 7,070.41 7,047.62 7,047.62 4,294.7K
10:11 7,048.66 7,053.45 7,046.36 7,046.46 3,190.6K
10:12 7,046.69 7,047.93 7,040.48 7,045.40 3,447.3K
10:13 7,045.20 7,045.20 7,030.76 7,030.79 3,562.7K
10:14 7,029.59 7,030.96 7,025.08 7,026.42 4,326.8K
10:15 7,023.34 7,027.30 7,020.87 7,023.29 5,558.1K
10:16 7,024.78 7,029.21 7,021.54 7,029.21 4,118.4K
10:17 7,028.49 7,032.16 7,028.49 7,029.29 2,906.5K
10:18 7,033.56 7,039.01 7,033.56 7,039.01 3,152.8K
10:19 7,040.57 7,047.75 7,039.94 7,046.07 2,874.4K
10:20 7,045.89 7,045.89 7,034.90 7,034.90 2,912.9K
10:21 7,037.67 7,040.17 7,035.54 7,037.66 2,226.7K
10:22 7,035.26 7,035.26 7,024.96 7,028.48 2,662.5K
10:23 7,033.30 7,043.26 7,031.57 7,042.84 2,485.1K
10:24 7,045.12 7,053.68 7,043.06 7,052.42 2,786.0K
10:25 7,052.87 7,056.61 7,052.79 7,053.53 2,307.8K
10:26 7,054.01 7,057.26 7,050.16 7,057.26 2,085.1K
10:27 7,057.78 7,057.78 7,048.34 7,050.31 2,166.4K
10:28 7,050.58 7,050.58 7,044.04 7,044.04 1,927.2K
10:29 7,043.53 7,046.83 7,041.51 7,044.04 1,693.5K
10:30 7,044.05 7,048.66 7,044.05 7,047.14 1,550.5K
10:31 7,047.70 7,049.20 7,038.99 7,039.25 2,056.8K
10:32 7,040.07 7,044.89 7,037.95 7,038.99 1,775.5K
10:33 7,041.22 7,047.91 7,041.22 7,047.91 1,942.2K
10:34 7,046.86 7,047.92 7,045.73 7,047.33 1,550.0K
10:35 7,049.13 7,063.13 7,049.13 7,057.10 3,110.0K
10:36 7,057.91 7,063.20 7,056.41 7,063.20 1,940.9K
10:37 7,065.60 7,068.85 7,060.75 7,068.85 2,202.9K
10:38 7,066.89 7,067.56 7,060.24 7,060.24 1,907.1K
10:39 7,059.17 7,061.80 7,052.58 7,052.92 1,860.9K
10:40 7,053.57 7,055.33 7,049.57 7,055.33 2,234.5K
10:41 7,055.43 7,055.43 7,049.63 7,054.71 1,700.7K
10:42 7,053.98 7,055.58 7,049.54 7,049.71 1,395.0K
10:43 7,052.97 7,053.91 7,046.83 7,046.76 1,944.2K
10:44 7,047.78 7,048.14 7,045.17 7,046.75 2,281.7K
10:45 7,047.26 7,050.77 7,046.72 7,046.68 1,603.7K
10:46 7,046.09 7,050.17 7,046.09 7,049.26 1,502.6K
10:47 7,048.79 7,048.79 7,041.40 7,044.76 2,020.5K
10:48 7,043.64 7,048.23 7,043.64 7,047.19 1,466.6K
10:49 7,049.16 7,049.99 7,047.98 7,049.22 1,234.5K
10:50 7,050.71 7,055.67 7,050.71 7,055.67 1,726.4K
10:51 7,055.59 7,058.14 7,055.13 7,057.68 1,648.6K
10:52 7,056.26 7,064.01 7,055.00 7,064.01 1,767.1K
10:53 7,063.07 7,063.07 7,054.79 7,054.79 2,288.1K
10:54 7,053.69 7,058.56 7,051.50 7,057.12 2,184.8K
10:55 7,058.16 7,060.11 7,053.53 7,053.53 1,941.3K
10:56 7,055.03 7,058.06 7,053.59 7,054.87 1,364.2K
10:57 7,052.57 7,058.16 7,052.57 7,056.95 1,789.5K
10:58 7,057.86 7,059.55 7,056.07 7,056.07 1,454.8K
10:59 7,056.71 7,059.73 7,056.71 7,058.19 1,370.1K
11:00 7,058.77 7,060.54 7,053.99 7,053.99 1,544.7K
11:01 7,052.79 7,054.49 7,050.02 7,050.02 1,703.5K
11:02 7,049.11 7,050.64 7,044.03 7,044.09 2,281.2K
11:03 7,043.93 7,047.06 7,043.93 7,047.06 1,637.4K
11:04 7,046.04 7,046.04 7,042.09 7,042.09 1,712.4K
11:05 7,042.78 7,043.69 7,039.72 7,040.01 1,701.2K
11:06 7,039.99 7,039.99 7,031.06 7,031.06 2,536.6K
11:07 7,031.69 7,035.06 7,030.81 7,032.88 2,262.1K
11:08 7,034.54 7,042.81 7,034.21 7,042.81 2,049.6K
11:09 7,042.69 7,045.89 7,039.50 7,040.07 1,736.3K
11:10 7,042.37 7,052.27 7,042.37 7,051.99 2,347.3K
11:11 7,051.82 7,051.98 7,045.67 7,045.67 1,647.7K
11:12 7,045.75 7,046.87 7,044.56 7,046.87 1,246.0K
11:13 7,046.48 7,051.77 7,046.48 7,048.19 1,869.4K
11:14 7,046.58 7,047.60 7,045.49 7,047.59 1,308.7K
11:15 7,047.61 7,047.61 7,041.93 7,042.82 1,653.3K
11:16 7,043.44 7,048.77 7,042.25 7,048.77 1,348.1K
11:17 7,047.71 7,050.07 7,047.71 7,048.53 1,408.4K
11:18 7,048.61 7,049.47 7,047.75 7,048.86 884.3K
11:19 7,048.65 7,049.02 7,047.84 7,048.20 1,163.8K
11:20 7,050.73 7,056.37 7,050.73 7,055.72 2,005.2K
11:21 7,056.56 7,059.34 7,054.43 7,054.66 1,523.2K
11:22 7,054.57 7,056.04 7,052.32 7,052.32 1,262.8K
11:23 7,052.99 7,058.52 7,052.99 7,058.10 1,221.8K
11:24 7,057.32 7,060.10 7,055.60 7,056.54 1,658.8K
11:25 7,058.84 7,058.84 7,052.98 7,055.58 1,497.0K
11:26 7,054.99 7,055.42 7,051.75 7,052.18 1,461.2K
11:27 7,050.94 7,050.94 7,048.60 7,048.83 1,331.9K
11:28 7,049.30 7,049.40 7,047.28 7,049.32 1,144.2K
11:29 7,049.06 7,049.06 7,045.71 7,045.89 1,574.3K
11:30 7,046.26 7,054.05 7,046.26 7,054.05 1,492.5K
11:31 7,054.06 7,054.06 7,051.58 7,052.27 1,251.4K
11:32 7,052.10 7,056.80 7,052.10 7,055.17 1,442.6K
11:33 7,055.34 7,055.90 7,054.00 7,055.90 1,144.4K
11:34 7,056.94 7,057.89 7,056.26 7,056.26 1,300.2K
11:35 7,054.97 7,057.28 7,054.60 7,055.95 1,170.5K
11:36 7,054.97 7,061.79 7,054.97 7,061.79 1,629.5K
11:37 7,061.03 7,068.86 7,061.03 7,067.64 1,731.0K
11:38 7,067.23 7,068.19 7,066.06 7,066.54 1,246.0K
11:39 7,064.81 7,065.65 7,061.78 7,064.70 1,503.6K
11:40 7,064.87 7,066.41 7,060.49 7,064.41 1,301.0K
11:41 7,065.62 7,068.52 7,064.38 7,068.52 1,489.0K
11:42 7,068.69 7,073.48 7,068.69 7,073.48 1,542.8K
11:43 7,073.56 7,075.14 7,066.13 7,066.13 1,956.7K
11:44 7,063.58 7,071.87 7,063.58 7,071.39 2,733.4K
11:45 7,071.41 7,072.83 7,069.75 7,070.17 1,437.2K
11:46 7,069.80 7,071.88 7,067.74 7,071.88 1,372.7K
11:47 7,072.60 7,073.86 7,069.91 7,070.79 1,276.1K
11:48 7,071.00 7,071.00 7,068.77 7,069.22 998.4K
11:49 7,069.62 7,069.62 7,065.50 7,066.44 1,247.7K
11:50 7,065.56 7,066.68 7,063.45 7,063.98 1,248.1K
11:51 7,064.02 7,065.27 7,062.38 7,064.44 1,174.0K
11:52 7,065.21 7,065.21 7,063.12 7,063.53 1,108.7K
11:53 7,063.91 7,063.96 7,060.85 7,063.29 1,453.9K
11:54 7,063.43 7,063.43 7,060.57 7,062.94 990.5K
11:55 7,062.01 7,063.02 7,061.25 7,061.25 1,190.8K
11:56 7,060.19 7,062.49 7,057.51 7,062.49 1,277.5K
11:57 7,061.43 7,062.16 7,060.12 7,061.08 978.6K
11:58 7,061.64 7,064.26 7,061.64 7,063.52 1,094.5K
11:59 7,063.63 7,064.27 7,061.82 7,062.69 859.3K
12:00 7,062.71 7,062.71 7,060.84 7,061.11 949.0K
12:01 7,061.30 7,063.20 7,060.50 7,063.20 1,126.8K
12:02 7,063.39 7,063.39 7,054.53 7,054.97 1,876.0K
12:03 7,054.75 7,055.43 7,052.70 7,053.06 2,453.3K
12:04 7,051.92 7,055.31 7,051.83 7,052.73 1,246.8K
12:05 7,051.26 7,051.62 7,049.55 7,050.41 1,284.3K
12:06 7,049.04 7,050.65 7,047.48 7,048.45 1,578.4K
12:07 7,049.21 7,049.21 7,043.35 7,045.28 1,291.2K
12:08 7,044.93 7,045.47 7,040.94 7,041.37 1,517.9K
12:09 7,041.08 7,045.88 7,040.67 7,045.88 1,451.0K
12:10 7,045.85 7,045.85 7,041.15 7,042.01 1,237.7K
12:11 7,039.82 7,040.45 7,038.72 7,039.79 1,323.1K
12:12 7,039.60 7,041.60 7,038.19 7,038.19 1,484.8K
12:13 7,037.47 7,038.95 7,037.47 7,038.57 1,136.9K
12:14 7,038.92 7,038.92 7,033.50 7,033.87 1,374.8K
12:15 7,035.46 7,037.57 7,035.27 7,035.61 1,044.3K
12:16 7,033.15 7,036.08 7,032.94 7,032.94 1,177.5K
12:17 7,032.96 7,033.93 7,027.97 7,028.01 1,659.0K
12:18 7,028.01 7,029.93 7,027.43 7,029.42 1,721.9K
12:19 7,027.53 7,032.26 7,027.33 7,030.85 1,598.3K
12:20 7,032.18 7,034.13 7,031.20 7,033.24 1,413.3K
12:21 7,032.88 7,032.88 7,028.21 7,028.39 1,580.2K
12:22 7,028.05 7,030.40 7,025.32 7,025.32 1,814.2K
12:23 7,024.20 7,024.20 7,015.24 7,015.56 2,977.9K
12:24 7,017.08 7,017.08 7,015.76 7,016.18 1,753.1K
12:25 7,016.20 7,017.67 7,015.26 7,015.26 3,043.8K
12:26 7,015.24 7,016.95 7,015.24 7,016.44 1,349.8K
12:27 7,017.53 7,017.53 7,005.97 7,006.77 2,210.6K
12:28 7,006.63 7,008.18 7,000.84 7,000.84 2,445.7K
12:29 7,000.19 7,000.19 6,991.33 6,993.82 3,385.6K
12:30 6,993.69 6,997.38 6,992.30 6,992.48 2,084.0K
12:31 6,991.63 6,995.97 6,987.89 6,995.97 3,168.9K
12:32 6,996.56 7,004.05 6,996.56 7,002.61 2,248.0K
12:33 7,002.32 7,004.77 7,002.32 7,004.77 1,293.7K
12:34 7,004.94 7,004.94 7,001.60 7,003.55 1,468.2K
12:35 7,003.75 7,006.12 7,003.71 7,006.07 1,386.0K
12:36 7,004.99 7,005.42 7,001.83 7,004.44 1,624.1K
12:37 7,005.08 7,007.33 7,003.06 7,006.87 1,262.0K
12:38 7,008.03 7,010.38 7,006.57 7,006.73 1,695.6K
12:39 7,005.88 7,005.88 7,003.13 7,003.57 1,295.5K
12:40 7,003.26 7,009.08 7,002.79 7,008.84 1,604.2K
12:41 7,009.29 7,012.11 7,009.02 7,011.66 1,610.3K
12:42 7,011.70 7,013.65 7,011.70 7,013.30 1,444.1K
12:43 7,012.97 7,016.84 7,012.97 7,015.48 1,605.5K
12:44 7,015.96 7,016.33 7,014.51 7,015.80 1,128.7K
12:45 7,015.84 7,016.70 7,014.37 7,014.78 1,203.2K
12:46 7,014.70 7,018.87 7,013.54 7,017.92 1,588.8K
12:47 7,017.43 7,017.50 7,011.81 7,011.81 1,213.5K
12:48 7,009.54 7,015.34 7,009.54 7,014.37 1,519.2K
12:49 7,014.16 7,015.20 7,010.53 7,011.53 1,120.1K
12:50 7,011.74 7,015.92 7,011.74 7,012.41 1,132.5K
12:51 7,012.45 7,014.42 7,012.06 7,014.42 966.3K
12:52 7,015.48 7,022.58 7,015.48 7,022.32 1,630.1K
12:53 7,021.58 7,021.58 7,018.93 7,021.24 1,186.0K
12:54 7,021.32 7,022.26 7,020.35 7,020.35 848.3K
12:55 7,020.72 7,020.72 7,016.75 7,018.19 994.7K
12:56 7,018.95 7,022.25 7,018.95 7,021.65 924.2K
12:57 7,021.33 7,024.99 7,021.33 7,024.01 1,206.0K
12:58 7,024.09 7,027.96 7,024.09 7,027.96 1,102.1K
12:59 7,028.22 7,028.22 7,023.46 7,024.24 1,172.0K
13:00 7,023.60 7,034.17 7,023.39 7,032.98 1,376.4K
13:01 7,032.03 7,032.39 7,028.33 7,028.33 1,057.9K
13:02 7,029.09 7,041.68 7,029.09 7,039.47 2,891.6K
13:03 7,040.18 7,040.36 7,037.30 7,037.30 1,155.2K
13:04 7,038.77 7,042.51 7,038.77 7,041.55 1,398.3K
13:05 7,042.02 7,042.02 7,036.77 7,037.34 1,152.2K
13:06 7,040.50 7,045.86 7,040.50 7,045.86 1,247.3K
13:07 7,045.87 7,045.87 7,040.14 7,040.14 1,357.0K
13:08 7,040.35 7,043.13 7,040.35 7,041.40 1,158.5K
13:09 7,041.82 7,043.31 7,041.82 7,042.87 1,503.1K
13:10 7,042.12 7,044.34 7,042.12 7,044.34 1,021.7K
13:11 7,045.38 7,047.46 7,045.38 7,047.21 1,396.4K
13:12 7,050.50 7,051.55 7,047.95 7,049.49 1,803.9K
13:13 7,049.49 7,050.46 7,047.95 7,049.06 1,230.5K
13:14 7,049.48 7,049.83 7,046.40 7,048.21 1,421.3K
13:15 7,048.52 7,050.51 7,048.52 7,049.22 1,014.7K
13:16 7,048.81 7,055.14 7,048.81 7,054.16 1,389.5K
13:17 7,054.16 7,055.69 7,053.76 7,054.56 1,410.9K
13:18 7,054.30 7,056.02 7,054.30 7,055.75 1,256.5K
13:19 7,055.40 7,056.97 7,054.14 7,055.22 1,400.6K
13:20 7,054.99 7,054.99 7,050.91 7,052.94 1,370.7K
13:21 7,053.80 7,053.80 7,050.74 7,051.92 1,112.5K
13:22 7,051.23 7,051.23 7,048.39 7,051.09 1,185.1K
13:23 7,050.75 7,053.79 7,050.75 7,053.79 994.3K
13:24 7,053.96 7,057.85 7,053.96 7,057.85 1,484.7K
13:25 7,057.99 7,062.48 7,057.50 7,062.22 1,611.8K
13:26 7,063.01 7,066.00 7,063.01 7,066.00 1,564.4K
13:27 7,065.31 7,065.31 7,062.15 7,062.66 1,307.1K
13:28 7,065.01 7,070.54 7,065.01 7,067.60 2,228.9K
13:29 7,067.04 7,067.04 7,063.57 7,063.71 1,521.6K
13:30 7,062.68 7,062.68 7,056.74 7,058.52 1,694.3K
13:31 7,058.65 7,060.00 7,055.86 7,060.02 1,241.8K
13:32 7,060.39 7,060.39 7,058.89 7,060.35 892.9K
13:33 7,061.05 7,061.05 7,055.34 7,055.34 1,604.8K
13:34 7,056.43 7,057.64 7,055.25 7,055.72 1,164.6K
13:35 7,056.25 7,058.12 7,056.25 7,056.95 972.6K
13:36 7,057.13 7,060.77 7,057.13 7,060.56 1,207.6K
13:37 7,060.54 7,060.54 7,057.63 7,058.55 1,043.4K
13:38 7,058.17 7,061.90 7,057.43 7,061.90 1,028.8K
13:39 7,061.35 7,063.00 7,061.26 7,061.26 1,138.8K
13:40 7,061.42 7,061.42 7,056.90 7,056.90 1,210.0K
13:41 7,057.05 7,057.18 7,054.95 7,056.33 1,352.8K
13:42 7,057.04 7,058.06 7,051.78 7,052.57 1,453.7K
13:43 7,052.99 7,054.08 7,052.21 7,052.21 919.9K
13:44 7,053.84 7,058.98 7,053.84 7,058.52 1,380.3K
13:45 7,058.12 7,058.12 7,055.18 7,055.18 873.2K
13:46 7,055.55 7,055.87 7,054.84 7,055.29 912.9K
13:47 7,054.93 7,054.93 7,048.60 7,048.60 1,575.8K
13:48 7,048.25 7,051.38 7,048.25 7,051.38 1,072.1K
13:49 7,052.91 7,055.03 7,049.53 7,049.53 1,191.3K
13:50 7,049.38 7,051.73 7,047.89 7,048.81 981.0K
13:51 7,048.77 7,048.77 7,045.78 7,046.18 951.4K
13:52 7,045.93 7,046.52 7,041.59 7,042.92 1,260.0K
13:53 7,041.10 7,041.10 7,031.69 7,031.69 1,592.1K
13:54 7,033.24 7,033.24 7,029.69 7,030.85 1,423.4K
13:55 7,032.42 7,035.95 7,032.26 7,034.66 1,194.1K
13:56 7,034.25 7,035.00 7,031.03 7,035.03 1,282.4K
13:57 7,034.91 7,041.37 7,034.80 7,040.64 1,147.6K
13:58 7,039.64 7,040.26 7,037.77 7,039.28 917.5K
13:59 7,038.77 7,043.67 7,038.77 7,042.23 998.3K
14:00 7,040.47 7,040.47 7,037.72 7,038.17 1,347.5K
14:01 7,040.06 7,040.06 7,036.09 7,036.73 1,049.2K
14:02 7,036.36 7,036.36 7,028.58 7,031.33 1,596.7K
14:03 7,031.62 7,035.03 7,029.76 7,034.13 1,190.9K
14:04 7,034.21 7,038.67 7,033.85 7,037.61 1,270.2K
14:05 7,038.49 7,045.76 7,038.27 7,043.06 1,697.2K
14:06 7,044.05 7,047.66 7,041.21 7,047.46 1,483.7K
14:07 7,047.09 7,051.48 7,045.56 7,051.12 1,620.0K
14:08 7,051.54 7,061.43 7,051.54 7,060.25 1,876.8K
14:09 7,060.04 7,065.86 7,058.10 7,065.94 1,958.6K
14:10 7,065.24 7,066.10 7,062.03 7,062.36 1,832.5K
14:11 7,062.59 7,062.59 7,053.48 7,053.48 1,532.4K
14:12 7,053.94 7,053.94 7,045.00 7,047.11 1,693.5K
14:13 7,047.19 7,048.56 7,044.78 7,045.05 1,216.2K
14:14 7,045.85 7,046.78 7,040.48 7,041.21 1,385.9K
14:15 7,041.65 7,048.91 7,041.65 7,048.73 1,448.5K
14:16 7,049.68 7,052.69 7,047.94 7,050.54 1,426.0K
14:17 7,052.30 7,052.73 7,050.38 7,052.60 937.8K
14:18 7,053.77 7,057.98 7,053.77 7,057.98 1,262.6K
14:19 7,058.98 7,058.98 7,056.93 7,058.12 1,100.8K
14:20 7,057.85 7,059.17 7,055.65 7,059.17 1,155.8K
14:21 7,057.89 7,062.00 7,057.89 7,058.96 1,313.5K
14:22 7,059.04 7,059.04 7,057.83 7,058.93 904.5K
14:23 7,059.63 7,064.66 7,059.63 7,064.19 1,304.0K
14:24 7,064.22 7,066.35 7,064.22 7,065.21 1,606.9K
14:25 7,064.34 7,064.34 7,059.72 7,059.72 1,197.7K
14:26 7,061.78 7,065.13 7,061.78 7,064.91 960.0K
14:27 7,064.59 7,074.99 7,064.19 7,074.99 2,139.7K
14:28 7,074.63 7,077.52 7,074.63 7,075.56 1,677.0K
14:29 7,075.13 7,075.13 7,071.80 7,072.05 1,399.3K
14:30 7,070.88 7,070.88 7,060.24 7,062.17 2,191.2K
14:31 7,060.59 7,060.80 7,056.50 7,057.95 1,526.2K
14:32 7,057.90 7,057.90 7,056.00 7,057.70 1,181.5K
14:33 7,056.20 7,057.81 7,053.93 7,057.81 1,201.1K
14:34 7,058.72 7,059.28 7,054.18 7,054.55 1,099.3K
14:35 7,054.37 7,057.57 7,054.37 7,057.43 1,045.7K
14:36 7,058.13 7,058.13 7,049.27 7,050.18 1,369.6K
14:37 7,049.55 7,057.24 7,049.55 7,056.43 1,279.8K
14:38 7,056.42 7,056.42 7,053.02 7,053.02 993.9K
14:39 7,053.12 7,053.12 7,047.60 7,047.60 1,392.6K
14:40 7,047.91 7,049.43 7,046.88 7,048.10 1,158.5K
14:41 7,046.31 7,048.17 7,043.73 7,046.67 1,558.6K
14:42 7,047.11 7,048.47 7,040.16 7,040.16 1,564.1K
14:43 7,039.96 7,043.47 7,039.96 7,043.43 1,154.9K
14:44 7,044.70 7,044.70 7,042.91 7,043.94 1,058.9K
14:45 7,043.75 7,048.15 7,043.57 7,048.12 1,168.4K
14:46 7,047.91 7,051.34 7,045.84 7,049.65 1,196.1K
14:47 7,049.45 7,050.09 7,044.00 7,044.13 1,264.3K
14:48 7,044.09 7,045.98 7,042.23 7,045.48 941.4K
14:49 7,045.45 7,047.92 7,045.06 7,047.31 933.3K
14:50 7,047.74 7,050.50 7,047.42 7,047.42 1,192.5K
14:51 7,048.94 7,050.32 7,047.28 7,049.36 780.0K
14:52 7,049.25 7,050.34 7,044.87 7,045.03 1,139.2K
14:53 7,044.67 7,045.32 7,041.63 7,043.88 1,118.1K
14:54 7,044.36 7,044.36 7,040.71 7,041.06 1,023.7K
14:55 7,041.67 7,044.03 7,039.67 7,043.45 1,095.9K
14:56 7,043.87 7,045.74 7,042.53 7,045.74 924.6K
14:57 7,047.17 7,048.38 7,045.74 7,047.67 1,291.0K
14:58 7,048.18 7,048.18 7,043.29 7,045.23 1,079.8K
14:59 7,045.50 7,045.50 7,043.83 7,044.79 875.8K
15:00 7,046.34 7,049.46 7,044.72 7,048.99 1,367.3K
15:01 7,049.42 7,049.96 7,048.49 7,049.58 1,133.7K
15:02 7,049.05 7,049.74 7,045.89 7,045.89 1,380.1K
15:03 7,045.98 7,049.13 7,044.52 7,048.87 982.8K
15:04 7,048.70 7,049.97 7,048.70 7,049.82 908.0K
15:05 7,049.47 7,050.46 7,048.20 7,048.20 874.1K
15:06 7,046.91 7,046.91 7,044.22 7,044.15 1,665.1K
15:07 7,045.12 7,045.12 7,042.17 7,042.66 1,260.4K
15:08 7,041.91 7,043.48 7,041.91 7,042.78 1,110.1K
15:09 7,044.62 7,044.62 7,041.01 7,042.51 1,291.3K
15:10 7,042.66 7,046.49 7,042.66 7,043.37 2,132.0K
15:11 7,041.33 7,042.02 7,037.84 7,039.01 1,675.5K
15:12 7,039.52 7,039.52 7,036.51 7,036.61 1,560.4K
15:13 7,036.33 7,037.86 7,035.18 7,035.18 1,656.6K
15:14 7,035.51 7,036.26 7,032.21 7,032.77 1,778.7K
15:15 7,033.10 7,042.30 7,033.10 7,041.29 2,037.9K
15:16 7,041.58 7,045.91 7,041.58 7,043.14 1,597.1K
15:17 7,043.80 7,044.02 7,041.21 7,041.42 1,094.1K
15:18 7,041.51 7,046.76 7,040.52 7,046.76 1,370.7K
15:19 7,046.12 7,046.12 7,044.82 7,045.34 1,340.8K
15:20 7,045.84 7,047.43 7,045.49 7,046.42 1,229.3K
15:21 7,046.84 7,046.84 7,044.94 7,046.34 1,315.0K
15:22 7,046.15 7,046.15 7,044.07 7,044.17 1,227.6K
15:23 7,044.49 7,050.27 7,044.49 7,048.57 1,708.7K
15:24 7,048.62 7,048.69 7,047.51 7,048.67 1,149.9K
15:25 7,048.82 7,049.97 7,044.81 7,044.81 1,403.1K
15:26 7,044.71 7,045.59 7,043.93 7,045.59 1,223.5K
15:27 7,045.69 7,047.70 7,045.69 7,046.35 1,233.1K
15:28 7,046.96 7,048.89 7,046.96 7,048.89 1,415.2K
15:29 7,048.21 7,049.40 7,046.28 7,046.47 1,455.1K
15:30 7,046.72 7,047.63 7,046.34 7,046.34 1,424.6K
15:31 7,045.88 7,047.90 7,045.63 7,046.99 1,510.4K
15:32 7,047.19 7,047.87 7,046.64 7,046.64 1,120.6K
15:33 7,045.09 7,045.39 7,042.87 7,042.87 1,768.9K
15:34 7,042.86 7,042.86 7,039.80 7,039.80 1,712.1K
15:35 7,039.92 7,042.71 7,038.27 7,042.71 1,701.0K
15:36 7,042.77 7,042.92 7,041.68 7,041.71 1,485.3K
15:37 7,041.99 7,043.63 7,039.95 7,040.08 1,721.8K
15:38 7,040.22 7,040.22 7,036.24 7,036.76 1,519.5K
15:39 7,036.39 7,037.69 7,034.95 7,034.95 2,070.5K
15:40 7,035.52 7,040.20 7,034.62 7,040.09 2,058.9K
15:41 7,041.59 7,041.59 7,038.04 7,038.54 1,814.7K
15:42 7,038.74 7,039.79 7,038.57 7,038.82 1,786.7K
15:43 7,038.56 7,043.54 7,038.56 7,043.54 2,011.7K
15:44 7,044.08 7,045.96 7,044.08 7,045.73 2,045.0K
15:45 7,044.01 7,046.30 7,043.31 7,045.28 2,319.9K
15:46 7,045.86 7,046.18 7,043.80 7,044.26 2,104.8K
15:47 7,044.25 7,044.83 7,041.24 7,043.40 2,452.8K
15:48 7,043.20 7,043.20 7,041.20 7,041.61 1,843.6K
15:49 7,042.28 7,042.70 7,041.19 7,041.61 2,126.1K
15:50 7,044.50 7,046.92 7,044.32 7,045.89 4,198.8K
15:51 7,045.73 7,045.90 7,042.38 7,043.68 3,218.7K
15:52 7,043.02 7,044.87 7,042.75 7,044.72 3,029.2K
15:53 7,044.69 7,044.69 7,041.31 7,042.54 3,328.9K
15:54 7,043.82 7,050.05 7,041.70 7,049.69 5,293.8K
15:55 7,050.85 7,058.19 7,050.85 7,057.48 7,451.9K
15:56 7,055.96 7,055.96 7,051.12 7,051.11 9,072.4K
15:57 7,052.22 7,052.22 7,046.98 7,051.61 6,502.9K
15:58 7,053.75 7,053.75 7,051.29 7,051.29 7,575.5K
15:59 7,048.75 7,055.08 7,047.60 7,053.10 151,737.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし