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 6,991.00 6,991.00 6,975.36 6,978.23 52,060.2K
09:31 6,978.71 6,978.71 6,953.15 6,958.39 7,252.3K
09:32 6,960.42 6,971.31 6,959.66 6,959.66 5,931.1K
09:33 6,960.46 6,969.04 6,956.45 6,965.32 5,082.7K
09:34 6,965.25 6,965.44 6,950.78 6,952.59 6,102.5K
09:35 6,954.48 6,954.48 6,944.48 6,949.62 5,108.9K
09:36 6,950.38 6,956.82 6,946.18 6,946.56 4,495.0K
09:37 6,942.75 6,947.66 6,935.96 6,936.01 4,481.6K
09:38 6,931.94 6,932.54 6,924.19 6,925.43 6,316.0K
09:39 6,925.45 6,929.99 6,918.74 6,929.99 4,935.7K
09:40 6,929.30 6,929.84 6,923.48 6,929.84 4,146.1K
09:41 6,928.47 6,938.86 6,926.03 6,929.11 4,442.7K
09:42 6,931.37 6,938.67 6,931.37 6,935.40 3,884.3K
09:43 6,938.35 6,943.15 6,937.15 6,937.15 3,878.6K
09:44 6,936.28 6,941.75 6,929.77 6,941.75 4,144.9K
09:45 6,942.10 6,945.16 6,938.83 6,945.16 4,102.6K
09:46 6,945.27 6,945.27 6,925.41 6,925.41 4,045.0K
09:47 6,921.43 6,921.43 6,912.63 6,912.63 4,692.3K
09:48 6,911.31 6,912.66 6,903.20 6,912.08 4,900.5K
09:49 6,912.04 6,919.12 6,912.04 6,912.47 4,127.8K
09:50 6,911.24 6,915.48 6,910.18 6,913.74 4,111.6K
09:51 6,913.67 6,919.93 6,913.67 6,916.42 4,381.5K
09:52 6,918.83 6,921.56 6,910.08 6,912.75 3,851.6K
09:53 6,913.42 6,917.24 6,910.91 6,916.78 3,081.2K
09:54 6,916.50 6,918.72 6,913.77 6,914.67 4,086.8K
09:55 6,914.44 6,916.60 6,912.24 6,913.64 3,465.1K
09:56 6,913.88 6,919.44 6,913.88 6,918.89 3,288.9K
09:57 6,919.70 6,924.55 6,917.92 6,924.51 3,530.3K
09:58 6,924.15 6,925.01 6,923.03 6,924.27 2,412.6K
09:59 6,925.75 6,926.33 6,920.39 6,924.91 2,706.8K
10:00 6,913.95 6,913.95 6,897.23 6,897.23 6,517.4K
10:01 6,898.25 6,899.49 6,888.21 6,892.79 5,240.4K
10:02 6,895.40 6,895.40 6,887.80 6,887.80 3,581.4K
10:03 6,887.98 6,891.17 6,882.51 6,889.49 3,912.5K
10:04 6,891.02 6,891.02 6,884.44 6,886.72 3,441.9K
10:05 6,885.76 6,893.03 6,885.76 6,889.91 3,320.4K
10:06 6,886.95 6,886.95 6,874.08 6,874.37 3,734.7K
10:07 6,877.50 6,878.41 6,873.03 6,874.58 3,682.4K
10:08 6,873.10 6,873.10 6,864.98 6,867.40 3,689.8K
10:09 6,864.88 6,869.39 6,863.33 6,864.42 3,339.1K
10:10 6,865.89 6,870.59 6,862.85 6,865.74 3,374.1K
10:11 6,865.72 6,866.78 6,864.33 6,865.35 3,526.8K
10:12 6,868.37 6,873.20 6,866.97 6,867.91 2,798.5K
10:13 6,869.99 6,871.98 6,866.68 6,866.68 3,048.9K
10:14 6,866.37 6,874.95 6,866.37 6,874.67 2,806.5K
10:15 6,876.00 6,881.21 6,876.00 6,879.77 3,467.3K
10:16 6,879.25 6,884.72 6,879.25 6,881.90 2,854.1K
10:17 6,881.04 6,887.96 6,881.04 6,882.65 2,758.9K
10:18 6,882.47 6,890.89 6,882.47 6,890.57 3,114.6K
10:19 6,889.52 6,894.39 6,888.77 6,889.64 3,465.3K
10:20 6,888.80 6,893.95 6,888.80 6,889.88 2,215.6K
10:21 6,895.38 6,898.87 6,892.76 6,893.48 2,965.7K
10:22 6,897.32 6,898.95 6,896.57 6,896.84 2,901.7K
10:23 6,896.63 6,908.06 6,896.63 6,907.45 3,223.6K
10:24 6,908.10 6,915.86 6,905.57 6,915.86 3,105.1K
10:25 6,914.35 6,914.35 6,909.63 6,910.71 3,234.7K
10:26 6,911.97 6,915.77 6,911.31 6,914.47 2,664.0K
10:27 6,914.20 6,921.00 6,914.20 6,917.39 2,471.9K
10:28 6,915.22 6,920.36 6,913.82 6,920.29 2,382.2K
10:29 6,920.26 6,931.40 6,920.26 6,929.45 3,535.4K
10:30 6,929.27 6,929.27 6,922.60 6,923.33 3,286.8K
10:31 6,922.81 6,926.00 6,920.75 6,925.94 2,852.9K
10:32 6,926.26 6,926.26 6,919.95 6,920.62 2,230.3K
10:33 6,919.36 6,930.94 6,919.12 6,930.35 3,286.9K
10:34 6,932.47 6,932.47 6,927.41 6,928.56 2,731.0K
10:35 6,925.39 6,929.86 6,925.39 6,929.43 3,274.6K
10:36 6,928.74 6,932.51 6,928.29 6,932.46 3,136.0K
10:37 6,932.87 6,943.25 6,932.87 6,942.61 3,007.0K
10:38 6,942.97 6,945.94 6,942.97 6,944.83 3,016.0K
10:39 6,942.98 6,951.03 6,941.96 6,947.65 3,392.4K
10:40 6,946.84 6,948.95 6,945.32 6,945.99 3,183.2K
10:41 6,947.34 6,953.12 6,947.34 6,953.12 2,795.9K
10:42 6,953.95 6,953.95 6,942.77 6,944.03 3,938.9K
10:43 6,942.84 6,942.84 6,939.82 6,942.74 2,743.1K
10:44 6,943.34 6,943.79 6,937.70 6,939.91 2,466.8K
10:45 6,941.58 6,944.02 6,938.82 6,942.26 3,500.7K
10:46 6,940.93 6,950.39 6,940.93 6,949.47 3,227.7K
10:47 6,949.10 6,963.28 6,949.10 6,960.90 4,329.4K
10:48 6,960.62 6,962.96 6,960.46 6,962.96 2,828.9K
10:49 6,964.28 6,966.29 6,959.45 6,959.45 3,081.7K
10:50 6,958.57 6,958.57 6,943.43 6,943.64 3,097.3K
10:51 6,944.78 6,944.78 6,938.25 6,938.25 2,696.9K
10:52 6,935.87 6,935.87 6,926.93 6,926.93 2,912.6K
10:53 6,928.32 6,928.99 6,924.21 6,925.35 2,683.1K
10:54 6,925.47 6,935.82 6,925.47 6,933.02 2,639.3K
10:55 6,933.50 6,934.50 6,921.46 6,921.46 2,205.9K
10:56 6,919.28 6,928.55 6,919.08 6,925.34 2,366.2K
10:57 6,925.24 6,927.67 6,915.80 6,915.80 1,918.6K
10:58 6,916.08 6,916.76 6,912.57 6,916.37 2,057.5K
10:59 6,917.10 6,917.30 6,911.45 6,912.24 1,922.0K
11:00 6,915.36 6,915.36 6,904.69 6,906.69 2,626.6K
11:01 6,908.22 6,908.22 6,901.90 6,903.71 2,397.8K
11:02 6,902.09 6,905.83 6,897.38 6,905.83 2,497.0K
11:03 6,906.64 6,909.20 6,904.63 6,906.04 1,895.9K
11:04 6,905.53 6,905.69 6,901.70 6,904.70 1,930.6K
11:05 6,905.19 6,905.19 6,902.19 6,903.22 1,470.1K
11:06 6,903.02 6,908.29 6,902.84 6,902.96 1,910.0K
11:07 6,903.97 6,905.91 6,900.03 6,900.03 1,987.0K
11:08 6,899.13 6,903.12 6,896.68 6,897.42 1,902.8K
11:09 6,895.56 6,903.20 6,895.56 6,902.79 1,632.1K
11:10 6,901.91 6,903.25 6,900.69 6,900.66 1,643.6K
11:11 6,900.20 6,900.20 6,895.35 6,897.36 2,134.8K
11:12 6,895.56 6,900.89 6,894.53 6,895.76 2,336.8K
11:13 6,898.16 6,900.20 6,891.93 6,891.93 1,861.4K
11:14 6,892.10 6,893.08 6,890.20 6,890.20 2,315.0K
11:15 6,891.12 6,894.53 6,891.12 6,894.53 2,228.0K
11:16 6,895.25 6,898.54 6,894.22 6,897.77 1,815.1K
11:17 6,899.84 6,904.66 6,899.62 6,900.58 1,810.7K
11:18 6,901.20 6,902.82 6,898.29 6,898.29 1,835.3K
11:19 6,898.44 6,898.44 6,891.45 6,892.32 1,842.2K
11:20 6,892.12 6,901.07 6,892.12 6,901.13 1,904.1K
11:21 6,902.67 6,905.85 6,902.04 6,905.13 1,772.7K
11:22 6,904.97 6,907.03 6,901.45 6,907.03 1,889.7K
11:23 6,906.81 6,906.81 6,904.55 6,905.42 1,479.6K
11:24 6,905.86 6,905.86 6,903.02 6,904.87 1,636.7K
11:25 6,904.05 6,907.62 6,904.05 6,907.45 1,576.1K
11:26 6,907.01 6,907.25 6,898.12 6,901.02 2,650.5K
11:27 6,901.37 6,901.37 6,893.90 6,897.96 2,657.1K
11:28 6,895.32 6,897.62 6,892.07 6,897.62 1,834.3K
11:29 6,893.25 6,895.01 6,891.67 6,894.81 1,501.5K
11:30 6,892.85 6,894.08 6,888.05 6,894.08 2,066.3K
11:31 6,893.57 6,902.09 6,890.85 6,898.10 2,258.4K
11:32 6,899.72 6,899.72 6,894.59 6,894.59 1,742.0K
11:33 6,894.24 6,895.76 6,892.33 6,895.76 1,590.5K
11:34 6,898.18 6,898.18 6,893.15 6,893.15 1,512.4K
11:35 6,893.10 6,893.46 6,890.53 6,892.35 1,385.5K
11:36 6,892.65 6,892.65 6,889.15 6,891.84 2,031.3K
11:37 6,891.22 6,891.22 6,878.51 6,882.27 2,633.8K
11:38 6,880.50 6,880.50 6,876.32 6,879.01 2,218.2K
11:39 6,881.74 6,881.74 6,880.05 6,881.30 1,495.6K
11:40 6,883.66 6,889.97 6,883.66 6,888.07 1,822.2K
11:41 6,889.77 6,895.94 6,889.77 6,895.39 1,936.2K
11:42 6,894.69 6,899.42 6,894.69 6,899.31 1,705.6K
11:43 6,897.89 6,903.10 6,897.20 6,902.91 1,918.8K
11:44 6,903.29 6,907.91 6,903.05 6,907.84 1,686.8K
11:45 6,907.12 6,914.31 6,907.12 6,912.65 2,320.8K
11:46 6,911.14 6,913.22 6,907.23 6,907.23 1,996.1K
11:47 6,906.43 6,906.43 6,901.10 6,901.39 1,811.8K
11:48 6,903.16 6,903.16 6,898.49 6,901.07 1,480.0K
11:49 6,900.63 6,902.20 6,896.98 6,897.89 1,360.2K
11:50 6,898.70 6,904.42 6,898.70 6,901.92 1,410.3K
11:51 6,901.69 6,902.67 6,899.24 6,902.67 1,392.4K
11:52 6,903.31 6,906.43 6,901.12 6,906.43 1,529.3K
11:53 6,906.61 6,907.30 6,904.12 6,905.31 1,372.3K
11:54 6,905.26 6,906.27 6,904.26 6,905.33 1,174.4K
11:55 6,904.78 6,904.78 6,895.87 6,896.10 1,968.4K
11:56 6,894.35 6,894.56 6,890.69 6,894.13 1,692.9K
11:57 6,892.83 6,893.74 6,891.19 6,892.86 1,631.9K
11:58 6,892.75 6,893.07 6,890.77 6,891.83 1,138.1K
11:59 6,892.19 6,892.19 6,884.52 6,885.35 1,867.5K
12:00 6,885.30 6,888.05 6,884.51 6,885.93 1,650.9K
12:01 6,885.98 6,888.76 6,885.98 6,888.69 1,503.0K
12:02 6,889.74 6,889.74 6,885.19 6,887.74 1,596.9K
12:03 6,887.06 6,887.49 6,886.48 6,886.88 1,131.5K
12:04 6,886.63 6,886.63 6,881.80 6,882.13 1,608.0K
12:05 6,883.80 6,886.76 6,883.30 6,885.68 1,142.3K
12:06 6,886.66 6,890.20 6,886.09 6,888.13 1,715.2K
12:07 6,888.37 6,890.09 6,888.37 6,890.09 1,256.0K
12:08 6,890.11 6,890.11 6,886.78 6,887.20 1,481.6K
12:09 6,887.37 6,887.37 6,884.55 6,886.41 1,510.4K
12:10 6,886.59 6,888.03 6,885.24 6,886.72 1,335.8K
12:11 6,886.71 6,890.24 6,886.71 6,890.24 1,612.6K
12:12 6,890.02 6,890.86 6,889.53 6,890.93 1,434.4K
12:13 6,890.54 6,890.79 6,889.34 6,890.43 1,306.1K
12:14 6,890.05 6,892.43 6,890.05 6,891.50 1,233.1K
12:15 6,892.08 6,894.30 6,890.29 6,890.73 1,714.1K
12:16 6,891.03 6,892.29 6,891.03 6,892.29 1,169.3K
12:17 6,892.57 6,893.95 6,890.83 6,892.92 1,265.9K
12:18 6,892.31 6,896.28 6,892.24 6,894.00 1,352.8K
12:19 6,894.06 6,896.65 6,894.06 6,896.65 1,224.4K
12:20 6,897.05 6,899.02 6,894.18 6,895.17 1,326.7K
12:21 6,896.63 6,900.14 6,895.49 6,897.42 1,458.2K
12:22 6,897.26 6,897.26 6,888.31 6,889.95 1,600.1K
12:23 6,889.19 6,889.61 6,888.25 6,889.05 1,271.3K
12:24 6,888.92 6,892.84 6,888.36 6,892.84 1,439.9K
12:25 6,894.36 6,898.93 6,894.36 6,898.93 1,546.8K
12:26 6,900.70 6,904.14 6,900.70 6,903.67 1,856.0K
12:27 6,902.22 6,904.22 6,897.84 6,898.12 1,634.0K
12:28 6,898.93 6,903.55 6,898.93 6,903.18 1,252.5K
12:29 6,904.55 6,908.71 6,904.55 6,908.39 1,602.4K
12:30 6,907.85 6,908.14 6,906.05 6,906.26 1,656.0K
12:31 6,906.26 6,906.87 6,904.93 6,904.93 1,210.7K
12:32 6,905.43 6,905.92 6,904.75 6,905.10 1,277.0K
12:33 6,906.01 6,906.23 6,904.62 6,904.94 1,113.4K
12:34 6,906.25 6,911.46 6,906.25 6,910.13 2,099.7K
12:35 6,909.00 6,911.53 6,908.21 6,908.72 1,550.8K
12:36 6,909.47 6,910.64 6,908.94 6,910.25 1,254.0K
12:37 6,909.41 6,914.56 6,908.93 6,914.56 1,541.8K
12:38 6,914.65 6,919.49 6,914.32 6,919.41 1,890.9K
12:39 6,920.22 6,921.12 6,917.80 6,917.79 1,248.2K
12:40 6,917.67 6,920.14 6,917.67 6,919.88 1,178.4K
12:41 6,919.75 6,924.41 6,919.75 6,923.74 1,533.0K
12:42 6,923.34 6,927.42 6,923.34 6,926.60 1,682.6K
12:43 6,926.92 6,928.83 6,925.51 6,927.70 1,349.2K
12:44 6,927.74 6,927.74 6,925.30 6,926.70 1,124.3K
12:45 6,925.76 6,926.80 6,923.40 6,923.40 1,480.7K
12:46 6,923.35 6,924.42 6,921.07 6,924.42 1,474.1K
12:47 6,924.03 6,926.08 6,923.80 6,925.84 1,269.7K
12:48 6,926.12 6,928.25 6,925.93 6,927.81 1,268.8K
12:49 6,927.19 6,928.31 6,925.36 6,926.33 1,328.3K
12:50 6,924.54 6,929.11 6,924.54 6,929.11 1,275.6K
12:51 6,929.14 6,931.99 6,929.14 6,931.31 1,209.6K
12:52 6,930.96 6,930.96 6,925.63 6,925.63 1,381.5K
12:53 6,926.23 6,930.82 6,926.23 6,930.52 1,367.5K
12:54 6,930.06 6,931.40 6,928.97 6,931.02 988.1K
12:55 6,931.10 6,933.05 6,929.16 6,929.73 1,259.9K
12:56 6,930.66 6,932.56 6,929.67 6,932.56 1,486.9K
12:57 6,933.31 6,934.19 6,931.12 6,934.19 1,447.4K
12:58 6,936.30 6,936.59 6,935.29 6,935.63 1,441.8K
12:59 6,935.50 6,937.20 6,934.89 6,935.39 1,260.8K
13:00 6,934.25 6,934.25 6,928.12 6,928.12 1,679.9K
13:01 6,927.51 6,931.20 6,925.31 6,930.88 1,459.8K
13:02 6,931.20 6,932.86 6,930.88 6,932.86 1,154.6K
13:03 6,933.10 6,933.73 6,932.12 6,932.12 1,300.2K
13:04 6,932.63 6,932.72 6,929.32 6,929.70 1,197.4K
13:05 6,929.27 6,931.51 6,928.35 6,931.51 1,121.4K
13:06 6,931.62 6,933.82 6,930.90 6,933.82 1,071.5K
13:07 6,935.92 6,939.68 6,935.92 6,939.68 1,517.6K
13:08 6,939.60 6,944.84 6,939.60 6,944.84 1,462.5K
13:09 6,944.00 6,945.52 6,943.33 6,945.39 1,327.5K
13:10 6,944.56 6,949.09 6,944.56 6,948.39 1,572.2K
13:11 6,948.42 6,952.13 6,946.61 6,951.83 1,453.9K
13:12 6,951.86 6,953.93 6,951.23 6,951.23 1,391.0K
13:13 6,949.27 6,951.09 6,949.27 6,950.87 1,132.7K
13:14 6,950.84 6,950.84 6,947.34 6,948.20 1,473.4K
13:15 6,949.01 6,949.45 6,945.07 6,945.39 1,505.2K
13:16 6,945.93 6,945.93 6,940.11 6,940.49 1,584.6K
13:17 6,941.11 6,942.30 6,940.60 6,941.67 1,439.3K
13:18 6,941.50 6,943.69 6,940.61 6,942.69 1,342.3K
13:19 6,942.54 6,945.84 6,942.54 6,945.18 1,346.7K
13:20 6,945.58 6,947.44 6,944.27 6,947.44 1,202.6K
13:21 6,946.10 6,948.83 6,946.10 6,947.37 1,324.7K
13:22 6,947.50 6,949.36 6,947.50 6,949.36 1,130.3K
13:23 6,949.20 6,958.55 6,949.20 6,958.55 2,166.5K
13:24 6,959.39 6,962.43 6,959.39 6,959.59 1,583.4K
13:25 6,958.99 6,959.58 6,954.49 6,957.68 1,630.0K
13:26 6,958.08 6,959.01 6,956.99 6,958.80 1,078.2K
13:27 6,959.24 6,961.57 6,958.63 6,961.57 1,141.2K
13:28 6,962.72 6,968.30 6,962.72 6,963.69 2,355.8K
13:29 6,963.25 6,963.25 6,958.73 6,959.41 1,477.2K
13:30 6,961.79 6,961.79 6,954.34 6,955.45 1,361.7K
13:31 6,954.16 6,959.60 6,954.16 6,959.60 1,131.9K
13:32 6,959.50 6,960.35 6,957.09 6,960.35 1,133.8K
13:33 6,960.72 6,964.09 6,960.72 6,964.09 1,437.2K
13:34 6,966.01 6,968.76 6,965.66 6,967.00 1,369.6K
13:35 6,965.45 6,966.80 6,964.59 6,965.31 1,241.1K
13:36 6,965.79 6,967.18 6,963.21 6,967.24 1,148.5K
13:37 6,965.89 6,970.89 6,965.89 6,970.89 1,214.6K
13:38 6,970.30 6,970.69 6,963.96 6,963.96 1,256.5K
13:39 6,964.73 6,968.06 6,964.73 6,967.26 1,093.4K
13:40 6,966.23 6,970.52 6,966.23 6,969.51 1,366.2K
13:41 6,968.68 6,968.68 6,964.69 6,965.19 1,607.8K
13:42 6,963.25 6,964.94 6,963.25 6,964.30 949.8K
13:43 6,964.00 6,964.84 6,962.01 6,964.78 1,292.3K
13:44 6,965.53 6,966.55 6,964.36 6,964.77 892.3K
13:45 6,964.73 6,967.58 6,964.73 6,967.58 1,043.7K
13:46 6,967.13 6,967.13 6,963.01 6,963.01 1,223.8K
13:47 6,963.19 6,963.19 6,961.26 6,961.54 1,083.6K
13:48 6,961.28 6,963.21 6,961.28 6,962.43 949.3K
13:49 6,963.08 6,973.82 6,963.08 6,973.82 1,840.5K
13:50 6,972.68 6,972.92 6,970.05 6,972.56 1,316.2K
13:51 6,972.96 6,973.91 6,969.93 6,973.13 1,070.9K
13:52 6,973.00 6,973.00 6,965.13 6,965.13 1,294.9K
13:53 6,964.63 6,971.49 6,964.63 6,971.49 1,340.0K
13:54 6,971.72 6,974.52 6,971.04 6,971.04 1,150.6K
13:55 6,970.04 6,974.50 6,970.04 6,974.00 1,389.5K
13:56 6,972.29 6,974.59 6,972.23 6,974.59 1,036.6K
13:57 6,977.10 6,982.31 6,977.10 6,982.31 1,907.3K
13:58 6,981.48 6,982.72 6,977.71 6,980.55 2,057.6K
13:59 6,980.80 6,983.09 6,980.80 6,982.45 1,182.0K
14:00 6,981.96 6,982.45 6,978.14 6,978.18 1,262.5K
14:01 6,977.21 6,977.21 6,972.94 6,972.94 1,657.8K
14:02 6,973.80 6,973.80 6,971.08 6,971.33 1,331.2K
14:03 6,971.60 6,971.60 6,965.50 6,965.50 1,456.3K
14:04 6,965.10 6,966.31 6,963.93 6,963.87 1,375.3K
14:05 6,964.11 6,964.11 6,953.09 6,953.65 2,086.0K
14:06 6,954.30 6,955.67 6,952.45 6,952.45 1,427.9K
14:07 6,953.63 6,954.04 6,949.65 6,951.15 1,609.1K
14:08 6,950.81 6,951.34 6,949.82 6,950.23 1,136.4K
14:09 6,951.74 6,952.47 6,944.44 6,944.44 1,661.8K
14:10 6,943.56 6,946.55 6,940.09 6,946.14 1,869.7K
14:11 6,945.53 6,949.75 6,945.53 6,949.75 1,453.6K
14:12 6,948.05 6,949.68 6,947.61 6,948.11 1,043.7K
14:13 6,948.02 6,949.28 6,946.63 6,946.63 1,000.0K
14:14 6,947.25 6,949.68 6,947.25 6,948.25 1,074.8K
14:15 6,947.79 6,948.12 6,945.44 6,947.65 1,212.7K
14:16 6,947.43 6,951.01 6,945.75 6,950.15 1,138.4K
14:17 6,949.97 6,951.12 6,945.83 6,948.03 1,131.8K
14:18 6,948.77 6,949.54 6,947.93 6,948.86 1,048.0K
14:19 6,949.12 6,950.01 6,948.47 6,948.94 1,073.7K
14:20 6,947.66 6,947.94 6,942.89 6,943.62 1,372.8K
14:21 6,943.36 6,944.26 6,938.63 6,938.63 1,377.1K
14:22 6,938.11 6,942.28 6,938.11 6,940.49 1,170.8K
14:23 6,940.99 6,942.42 6,940.99 6,942.11 1,163.5K
14:24 6,943.77 6,946.09 6,943.29 6,945.83 1,408.2K
14:25 6,945.94 6,948.07 6,945.94 6,947.20 1,043.8K
14:26 6,946.97 6,952.66 6,946.97 6,952.43 1,405.0K
14:27 6,953.19 6,956.36 6,952.77 6,956.36 1,278.0K
14:28 6,957.16 6,957.54 6,955.81 6,956.00 1,099.9K
14:29 6,955.12 6,956.65 6,954.16 6,954.67 1,188.6K
14:30 6,953.55 6,953.55 6,947.53 6,947.53 1,381.6K
14:31 6,947.82 6,948.98 6,943.48 6,948.98 1,399.8K
14:32 6,947.85 6,950.01 6,947.85 6,949.69 797.2K
14:33 6,949.30 6,949.79 6,946.88 6,947.44 859.5K
14:34 6,947.27 6,948.50 6,945.41 6,945.41 1,056.9K
14:35 6,945.05 6,948.18 6,945.05 6,946.36 938.1K
14:36 6,945.87 6,946.72 6,943.56 6,944.87 831.0K
14:37 6,945.96 6,947.76 6,942.13 6,943.40 1,288.5K
14:38 6,943.02 6,945.80 6,942.71 6,945.55 910.9K
14:39 6,946.36 6,950.85 6,946.36 6,950.86 1,187.3K
14:40 6,950.39 6,954.24 6,949.70 6,953.12 1,792.4K
14:41 6,953.41 6,953.41 6,948.23 6,949.89 1,279.0K
14:42 6,949.99 6,949.99 6,944.74 6,944.85 1,210.1K
14:43 6,943.88 6,945.06 6,942.89 6,944.82 1,155.3K
14:44 6,946.35 6,946.71 6,945.39 6,945.70 1,345.3K
14:45 6,945.25 6,946.80 6,945.25 6,946.43 1,294.9K
14:46 6,944.63 6,944.95 6,942.91 6,944.29 1,625.1K
14:47 6,942.80 6,944.88 6,942.11 6,942.73 1,142.9K
14:48 6,942.17 6,942.50 6,940.45 6,940.45 1,129.3K
14:49 6,942.23 6,943.71 6,937.02 6,937.48 1,707.2K
14:50 6,936.57 6,942.54 6,936.48 6,942.33 1,063.2K
14:51 6,941.40 6,942.50 6,941.40 6,942.50 898.3K
14:52 6,942.18 6,945.21 6,940.82 6,945.21 1,119.3K
14:53 6,945.46 6,945.95 6,943.21 6,944.43 1,017.0K
14:54 6,944.33 6,947.12 6,944.20 6,946.92 1,026.5K
14:55 6,946.84 6,950.62 6,946.32 6,950.62 1,391.7K
14:56 6,950.97 6,951.16 6,949.18 6,950.11 1,051.8K
14:57 6,948.00 6,952.41 6,947.73 6,950.14 1,568.0K
14:58 6,950.48 6,950.48 6,947.20 6,947.69 1,038.1K
14:59 6,948.63 6,948.63 6,944.89 6,948.23 1,915.0K
15:00 6,947.46 6,948.53 6,941.66 6,941.66 2,144.3K
15:01 6,942.26 6,943.99 6,941.84 6,943.99 1,764.6K
15:02 6,944.04 6,948.42 6,942.31 6,948.42 1,866.5K
15:03 6,948.11 6,951.06 6,948.11 6,949.04 2,753.6K
15:04 6,948.18 6,948.18 6,946.02 6,945.98 2,457.3K
15:05 6,945.25 6,949.19 6,944.49 6,946.10 2,360.1K
15:06 6,946.65 6,951.18 6,946.65 6,950.52 2,369.0K
15:07 6,949.83 6,950.48 6,946.57 6,947.69 2,059.3K
15:08 6,946.92 6,947.51 6,944.54 6,946.26 1,873.4K
15:09 6,946.45 6,946.45 6,942.29 6,942.44 1,717.7K
15:10 6,942.05 6,943.87 6,940.96 6,943.78 1,847.6K
15:11 6,943.90 6,943.90 6,941.11 6,941.11 1,574.7K
15:12 6,940.97 6,941.51 6,936.40 6,937.61 1,987.8K
15:13 6,936.78 6,937.38 6,933.96 6,933.96 1,696.7K
15:14 6,934.36 6,934.36 6,926.91 6,928.15 2,806.0K
15:15 6,928.86 6,930.97 6,928.86 6,930.56 2,052.2K
15:16 6,930.82 6,930.82 6,921.51 6,921.51 2,181.8K
15:17 6,921.26 6,922.81 6,918.70 6,921.79 2,334.4K
15:18 6,922.42 6,923.09 6,919.46 6,922.41 1,866.6K
15:19 6,922.52 6,922.95 6,920.97 6,920.97 1,433.9K
15:20 6,922.01 6,925.34 6,922.01 6,923.69 1,899.3K
15:21 6,924.02 6,924.02 6,919.19 6,923.28 2,008.6K
15:22 6,923.77 6,925.75 6,922.66 6,925.80 1,758.8K
15:23 6,926.03 6,926.67 6,924.03 6,926.21 1,966.1K
15:24 6,927.62 6,927.62 6,924.42 6,924.85 1,798.2K
15:25 6,925.09 6,925.35 6,923.67 6,924.57 1,517.6K
15:26 6,923.56 6,924.49 6,922.88 6,923.71 1,487.1K
15:27 6,923.90 6,923.90 6,918.88 6,921.04 2,464.2K
15:28 6,921.24 6,921.57 6,919.33 6,919.84 1,535.7K
15:29 6,920.39 6,920.71 6,918.30 6,920.71 1,769.7K
15:30 6,918.45 6,922.57 6,918.45 6,922.57 2,065.4K
15:31 6,923.12 6,923.12 6,917.15 6,917.15 2,363.1K
15:32 6,917.54 6,917.54 6,911.90 6,912.12 2,180.8K
15:33 6,912.86 6,915.61 6,911.94 6,913.05 2,733.8K
15:34 6,913.15 6,916.74 6,913.15 6,916.68 2,169.2K
15:35 6,915.77 6,919.17 6,915.77 6,918.44 1,850.6K
15:36 6,918.83 6,920.73 6,917.40 6,917.74 2,429.8K
15:37 6,917.63 6,921.43 6,917.63 6,921.43 1,937.4K
15:38 6,923.92 6,928.54 6,923.92 6,928.54 2,666.6K
15:39 6,927.96 6,927.96 6,921.69 6,922.29 2,228.9K
15:40 6,921.90 6,923.23 6,920.51 6,921.91 2,218.1K
15:41 6,921.64 6,922.13 6,918.27 6,918.85 1,826.4K
15:42 6,917.54 6,920.05 6,915.72 6,920.05 2,240.4K
15:43 6,920.10 6,925.73 6,920.10 6,924.28 2,666.4K
15:44 6,923.98 6,924.46 6,919.46 6,919.81 2,051.2K
15:45 6,918.95 6,918.95 6,916.08 6,917.76 2,427.6K
15:46 6,918.04 6,918.04 6,915.26 6,916.56 2,138.4K
15:47 6,916.92 6,919.68 6,916.11 6,919.68 2,856.0K
15:48 6,919.54 6,919.54 6,916.28 6,917.20 2,625.5K
15:49 6,918.23 6,921.07 6,917.88 6,918.59 2,808.8K
15:50 6,914.42 6,925.22 6,914.42 6,925.22 4,770.1K
15:51 6,922.45 6,925.02 6,920.20 6,920.20 3,737.9K
15:52 6,919.87 6,926.78 6,919.87 6,926.78 3,831.2K
15:53 6,925.12 6,926.18 6,922.06 6,925.96 4,618.0K
15:54 6,926.00 6,930.97 6,925.92 6,930.97 5,824.3K
15:55 6,926.94 6,927.26 6,921.26 6,924.51 8,355.1K
15:56 6,925.30 6,926.54 6,922.26 6,926.31 6,757.5K
15:57 6,926.71 6,928.53 6,924.78 6,928.47 7,506.5K
15:58 6,927.09 6,928.38 6,925.66 6,925.66 9,163.6K
15:59 6,924.39 6,927.51 6,919.40 6,919.40 173,478.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし