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 6,908.28 6,908.72 6,899.69 6,899.69 38,008.4K
09:31 6,902.95 6,902.95 6,890.72 6,892.93 4,959.0K
09:32 6,891.64 6,901.84 6,891.64 6,895.21 4,692.2K
09:33 6,893.56 6,901.59 6,892.16 6,901.05 4,413.4K
09:34 6,906.85 6,912.60 6,906.85 6,912.09 4,687.2K
09:35 6,910.07 6,912.40 6,907.22 6,912.40 3,996.2K
09:36 6,911.06 6,915.48 6,907.42 6,915.48 3,145.0K
09:37 6,914.43 6,916.78 6,910.25 6,910.25 3,327.5K
09:38 6,912.86 6,922.83 6,912.78 6,922.83 3,863.5K
09:39 6,922.42 6,922.53 6,909.51 6,917.76 3,528.5K
09:40 6,916.96 6,916.96 6,911.59 6,912.92 3,030.4K
09:41 6,912.02 6,917.77 6,909.33 6,915.22 2,897.0K
09:42 6,915.21 6,923.24 6,915.21 6,922.48 2,862.4K
09:43 6,919.43 6,920.19 6,907.36 6,907.36 3,311.1K
09:44 6,910.14 6,916.57 6,906.18 6,915.08 2,853.4K
09:45 6,916.52 6,916.52 6,906.57 6,909.25 3,555.0K
09:46 6,908.72 6,910.10 6,905.93 6,907.41 3,004.4K
09:47 6,902.40 6,902.52 6,894.63 6,896.21 3,867.9K
09:48 6,894.58 6,903.02 6,891.88 6,902.26 2,830.5K
09:49 6,903.23 6,903.41 6,899.23 6,900.17 2,402.4K
09:50 6,903.76 6,903.76 6,894.81 6,897.84 2,863.3K
09:51 6,897.78 6,902.82 6,896.67 6,902.68 2,304.9K
09:52 6,901.24 6,901.24 6,889.85 6,891.74 3,063.9K
09:53 6,890.42 6,892.04 6,880.32 6,880.32 3,448.9K
09:54 6,878.25 6,879.80 6,874.10 6,878.19 3,307.5K
09:55 6,878.76 6,885.33 6,876.34 6,885.07 2,449.7K
09:56 6,884.54 6,885.30 6,881.06 6,882.28 2,576.8K
09:57 6,882.58 6,883.11 6,873.54 6,873.54 2,419.9K
09:58 6,873.02 6,873.48 6,870.54 6,871.36 2,482.3K
09:59 6,870.38 6,870.38 6,864.42 6,867.85 3,342.8K
10:00 6,868.52 6,868.52 6,864.14 6,865.72 3,292.6K
10:01 6,868.27 6,873.23 6,867.91 6,873.23 2,630.9K
10:02 6,872.43 6,879.55 6,872.43 6,879.55 2,762.1K
10:03 6,878.94 6,882.93 6,878.94 6,881.56 2,404.3K
10:04 6,884.09 6,884.09 6,880.82 6,882.02 1,920.6K
10:05 6,879.30 6,883.77 6,879.23 6,883.77 2,012.8K
10:06 6,884.97 6,889.29 6,884.69 6,889.24 2,320.5K
10:07 6,889.18 6,890.18 6,887.30 6,890.04 2,202.9K
10:08 6,890.91 6,896.94 6,890.91 6,896.27 2,357.2K
10:09 6,895.22 6,900.85 6,895.22 6,898.96 1,996.5K
10:10 6,898.49 6,898.49 6,895.39 6,898.44 2,115.2K
10:11 6,896.94 6,907.55 6,896.94 6,907.55 2,278.5K
10:12 6,907.53 6,908.83 6,906.24 6,908.83 1,787.9K
10:13 6,908.90 6,912.31 6,899.85 6,899.85 3,112.4K
10:14 6,903.23 6,903.26 6,899.15 6,900.91 1,940.1K
10:15 6,902.66 6,906.97 6,901.98 6,906.97 1,732.0K
10:16 6,908.70 6,913.44 6,908.70 6,911.65 2,170.7K
10:17 6,913.42 6,914.04 6,911.93 6,912.98 2,051.5K
10:18 6,913.02 6,913.31 6,906.23 6,908.81 1,903.5K
10:19 6,909.47 6,909.81 6,906.43 6,906.43 1,798.2K
10:20 6,901.91 6,902.99 6,899.29 6,901.93 2,453.5K
10:21 6,902.42 6,904.31 6,898.50 6,898.83 2,025.2K
10:22 6,899.79 6,901.62 6,890.55 6,890.55 1,976.4K
10:23 6,888.27 6,891.80 6,888.03 6,890.68 2,156.0K
10:24 6,892.82 6,892.95 6,888.68 6,888.68 2,202.4K
10:25 6,887.97 6,893.17 6,887.97 6,891.74 2,408.6K
10:26 6,891.58 6,894.29 6,890.21 6,890.21 1,653.8K
10:27 6,889.96 6,889.96 6,883.63 6,883.98 2,067.1K
10:28 6,883.48 6,883.48 6,878.03 6,878.03 2,168.3K
10:29 6,878.15 6,878.15 6,875.86 6,876.56 2,378.1K
10:30 6,877.83 6,881.04 6,877.47 6,877.47 1,917.3K
10:31 6,879.25 6,880.81 6,875.07 6,879.71 2,160.7K
10:32 6,879.72 6,880.08 6,874.51 6,874.59 2,211.0K
10:33 6,871.46 6,874.64 6,869.11 6,874.64 2,800.6K
10:34 6,875.04 6,875.04 6,866.85 6,866.85 2,403.0K
10:35 6,868.15 6,871.34 6,867.67 6,869.38 1,696.1K
10:36 6,870.43 6,871.94 6,869.34 6,871.94 1,585.7K
10:37 6,870.18 6,870.18 6,860.53 6,861.07 2,615.1K
10:38 6,860.78 6,860.98 6,855.80 6,857.63 2,505.0K
10:39 6,859.69 6,859.69 6,853.90 6,853.90 2,105.8K
10:40 6,855.22 6,865.02 6,853.67 6,864.81 2,639.0K
10:41 6,864.00 6,872.16 6,864.00 6,872.16 2,058.8K
10:42 6,872.35 6,872.35 6,869.24 6,870.92 1,871.6K
10:43 6,870.32 6,876.63 6,870.32 6,876.63 1,690.8K
10:44 6,876.94 6,879.38 6,875.79 6,878.97 1,577.4K
10:45 6,876.39 6,878.00 6,868.26 6,868.90 2,365.9K
10:46 6,869.23 6,869.23 6,866.27 6,867.14 1,524.2K
10:47 6,867.59 6,873.41 6,867.59 6,872.60 1,889.3K
10:48 6,870.99 6,870.99 6,865.52 6,866.86 1,742.4K
10:49 6,866.70 6,866.70 6,859.81 6,859.81 1,892.3K
10:50 6,859.62 6,860.39 6,855.17 6,860.39 2,062.4K
10:51 6,860.25 6,861.39 6,849.98 6,861.39 2,526.9K
10:52 6,860.65 6,863.61 6,857.14 6,858.05 1,699.4K
10:53 6,857.88 6,862.62 6,856.82 6,862.62 1,383.2K
10:54 6,861.80 6,864.24 6,860.79 6,864.24 1,224.8K
10:55 6,863.80 6,864.85 6,855.65 6,855.65 1,805.7K
10:56 6,854.40 6,854.40 6,849.00 6,850.16 2,033.6K
10:57 6,851.95 6,853.53 6,848.04 6,848.04 1,910.8K
10:58 6,847.23 6,848.06 6,845.52 6,847.28 2,550.2K
10:59 6,848.37 6,849.95 6,846.52 6,847.86 1,897.3K
11:00 6,848.72 6,848.72 6,843.27 6,844.89 2,429.8K
11:01 6,843.38 6,846.21 6,842.21 6,842.33 2,096.4K
11:02 6,847.10 6,847.10 6,836.28 6,836.28 2,713.3K
11:03 6,836.71 6,836.89 6,832.23 6,834.35 2,612.7K
11:04 6,833.59 6,833.59 6,827.67 6,831.35 2,469.5K
11:05 6,830.97 6,832.70 6,829.79 6,832.70 2,023.5K
11:06 6,833.70 6,839.22 6,833.62 6,839.22 2,190.2K
11:07 6,840.79 6,840.98 6,838.00 6,839.99 1,904.9K
11:08 6,839.70 6,841.73 6,839.28 6,841.58 1,698.4K
11:09 6,841.15 6,845.35 6,839.94 6,843.12 1,626.5K
11:10 6,842.00 6,845.31 6,839.75 6,842.01 1,582.3K
11:11 6,843.46 6,845.90 6,841.52 6,841.92 1,872.6K
11:12 6,841.49 6,842.95 6,835.69 6,836.11 1,666.5K
11:13 6,835.96 6,840.48 6,835.18 6,837.02 1,471.2K
11:14 6,837.63 6,841.10 6,837.20 6,841.07 1,190.0K
11:15 6,840.40 6,840.40 6,836.33 6,837.21 1,341.3K
11:16 6,838.23 6,844.22 6,837.77 6,844.22 1,519.5K
11:17 6,844.03 6,844.13 6,839.73 6,839.91 1,523.7K
11:18 6,840.61 6,841.34 6,834.63 6,838.76 1,602.0K
11:19 6,837.06 6,837.73 6,834.51 6,834.88 993.9K
11:20 6,835.84 6,837.72 6,835.40 6,837.72 1,152.6K
11:21 6,839.80 6,841.80 6,839.80 6,840.78 1,213.6K
11:22 6,841.53 6,849.17 6,841.53 6,849.17 1,689.5K
11:23 6,848.20 6,849.88 6,844.92 6,844.92 1,273.6K
11:24 6,844.86 6,845.52 6,841.97 6,845.52 1,403.4K
11:25 6,844.93 6,847.77 6,843.28 6,847.77 1,348.9K
11:26 6,848.41 6,852.64 6,847.48 6,851.78 1,559.2K
11:27 6,851.71 6,853.76 6,850.65 6,852.60 1,496.6K
11:28 6,851.99 6,855.04 6,845.31 6,846.21 1,896.6K
11:29 6,842.57 6,842.57 6,839.59 6,839.59 1,355.5K
11:30 6,838.80 6,843.35 6,838.80 6,843.23 1,617.5K
11:31 6,843.54 6,844.53 6,840.42 6,840.62 1,074.4K
11:32 6,839.61 6,841.04 6,837.45 6,840.11 1,214.0K
11:33 6,843.25 6,843.83 6,840.61 6,841.19 1,108.3K
11:34 6,840.89 6,843.53 6,839.94 6,843.32 1,137.3K
11:35 6,843.08 6,844.34 6,840.81 6,842.41 950.3K
11:36 6,841.50 6,841.50 6,837.76 6,840.65 1,049.8K
11:37 6,840.39 6,841.28 6,836.82 6,838.80 1,191.0K
11:38 6,838.77 6,838.77 6,830.06 6,830.06 1,766.0K
11:39 6,831.38 6,832.85 6,830.79 6,832.94 1,210.9K
11:40 6,834.78 6,835.39 6,830.76 6,830.76 1,136.6K
11:41 6,830.47 6,830.47 6,821.88 6,822.26 2,176.9K
11:42 6,824.10 6,824.38 6,822.20 6,823.51 1,232.2K
11:43 6,823.41 6,824.52 6,818.91 6,818.91 1,325.2K
11:44 6,817.93 6,819.84 6,817.39 6,818.93 976.6K
11:45 6,819.44 6,822.19 6,818.42 6,818.42 1,198.5K
11:46 6,817.86 6,822.58 6,817.86 6,822.58 1,358.1K
11:47 6,822.70 6,824.41 6,821.11 6,821.11 1,347.1K
11:48 6,821.50 6,822.82 6,821.12 6,821.15 806.2K
11:49 6,820.95 6,823.25 6,820.40 6,821.10 1,446.9K
11:50 6,822.18 6,824.63 6,819.54 6,822.15 1,453.6K
11:51 6,822.19 6,825.30 6,821.56 6,822.33 1,297.3K
11:52 6,823.37 6,825.01 6,822.84 6,823.53 1,022.3K
11:53 6,823.01 6,823.60 6,820.86 6,821.87 919.0K
11:54 6,821.74 6,821.74 6,817.18 6,818.62 1,353.4K
11:55 6,819.72 6,823.56 6,819.48 6,820.91 1,218.1K
11:56 6,821.67 6,821.81 6,817.43 6,817.98 1,112.3K
11:57 6,818.49 6,818.49 6,810.31 6,810.87 1,811.2K
11:58 6,810.98 6,814.46 6,810.71 6,813.65 1,033.1K
11:59 6,813.36 6,813.81 6,809.57 6,809.57 1,532.5K
12:00 6,808.10 6,809.20 6,805.80 6,805.80 1,673.9K
12:01 6,805.10 6,807.06 6,805.10 6,807.10 1,235.6K
12:02 6,809.26 6,809.81 6,804.91 6,804.91 1,220.3K
12:03 6,804.51 6,806.95 6,804.31 6,804.31 1,212.3K
12:04 6,805.03 6,812.95 6,805.03 6,812.95 1,503.1K
12:05 6,812.27 6,812.27 6,810.35 6,811.11 849.2K
12:06 6,811.75 6,819.11 6,810.78 6,819.11 1,504.7K
12:07 6,819.15 6,820.67 6,818.26 6,820.39 1,221.8K
12:08 6,820.74 6,823.20 6,820.59 6,823.20 1,218.9K
12:09 6,822.71 6,822.71 6,820.59 6,820.59 1,132.6K
12:10 6,823.12 6,824.70 6,822.65 6,822.65 1,009.0K
12:11 6,823.71 6,827.69 6,822.71 6,826.97 1,182.4K
12:12 6,827.25 6,827.25 6,823.93 6,824.13 1,311.1K
12:13 6,824.24 6,824.69 6,822.76 6,824.69 848.9K
12:14 6,825.68 6,825.68 6,823.04 6,823.14 996.0K
12:15 6,822.55 6,824.34 6,822.10 6,822.75 914.2K
12:16 6,822.96 6,826.71 6,822.96 6,826.44 933.2K
12:17 6,826.61 6,829.13 6,826.29 6,827.81 906.8K
12:18 6,826.20 6,828.48 6,825.72 6,827.19 1,203.0K
12:19 6,827.54 6,827.54 6,822.80 6,822.80 1,037.5K
12:20 6,823.05 6,823.64 6,819.83 6,820.40 1,279.0K
12:21 6,819.80 6,819.80 6,815.88 6,817.68 1,438.8K
12:22 6,818.22 6,818.22 6,814.83 6,815.31 954.4K
12:23 6,815.42 6,817.55 6,815.42 6,816.86 815.7K
12:24 6,815.88 6,818.40 6,815.88 6,818.40 854.1K
12:25 6,820.65 6,821.20 6,820.33 6,820.60 933.7K
12:26 6,820.44 6,820.46 6,818.22 6,819.09 827.7K
12:27 6,818.67 6,819.61 6,817.49 6,818.01 799.7K
12:28 6,817.92 6,822.65 6,817.92 6,822.65 953.5K
12:29 6,823.45 6,825.77 6,823.45 6,823.66 1,364.2K
12:30 6,823.03 6,823.03 6,819.23 6,819.23 927.0K
12:31 6,819.23 6,819.36 6,817.13 6,817.13 858.5K
12:32 6,816.59 6,817.40 6,815.54 6,815.83 789.9K
12:33 6,816.29 6,816.68 6,814.12 6,814.58 853.7K
12:34 6,814.77 6,814.77 6,807.95 6,808.10 1,552.2K
12:35 6,808.45 6,808.45 6,802.61 6,805.36 1,880.2K
12:36 6,805.26 6,812.00 6,805.26 6,811.79 1,188.1K
12:37 6,811.69 6,813.81 6,810.03 6,811.87 1,050.2K
12:38 6,811.95 6,813.35 6,810.86 6,810.86 656.3K
12:39 6,810.50 6,813.90 6,810.00 6,813.90 853.1K
12:40 6,814.30 6,814.30 6,812.48 6,813.90 731.8K
12:41 6,813.81 6,816.19 6,813.61 6,815.62 908.1K
12:42 6,816.04 6,822.31 6,816.04 6,822.21 1,345.6K
12:43 6,822.56 6,827.66 6,822.56 6,827.66 1,185.1K
12:44 6,828.33 6,828.49 6,825.76 6,826.07 841.0K
12:45 6,825.71 6,826.62 6,824.14 6,824.14 902.6K
12:46 6,824.01 6,826.18 6,823.73 6,823.94 1,046.1K
12:47 6,824.46 6,824.56 6,818.58 6,818.58 1,125.0K
12:48 6,818.52 6,822.42 6,818.52 6,822.42 840.5K
12:49 6,821.09 6,821.91 6,820.49 6,821.74 673.2K
12:50 6,821.96 6,826.17 6,821.55 6,823.30 1,009.4K
12:51 6,823.56 6,826.12 6,823.26 6,824.36 797.7K
12:52 6,824.31 6,826.26 6,824.31 6,825.69 954.5K
12:53 6,826.47 6,829.30 6,826.47 6,828.09 1,046.2K
12:54 6,828.20 6,828.20 6,824.87 6,825.38 979.4K
12:55 6,825.57 6,825.57 6,822.35 6,824.66 853.0K
12:56 6,823.83 6,823.83 6,817.17 6,817.69 1,228.9K
12:57 6,817.40 6,820.69 6,817.40 6,820.19 648.6K
12:58 6,821.63 6,822.70 6,821.34 6,821.79 712.8K
12:59 6,820.49 6,823.65 6,820.49 6,823.65 705.5K
13:00 6,822.23 6,825.37 6,821.91 6,825.37 893.7K
13:01 6,825.30 6,825.30 6,821.31 6,824.01 819.3K
13:02 6,824.17 6,826.57 6,824.17 6,825.44 778.4K
13:03 6,825.34 6,828.95 6,825.34 6,828.86 1,251.3K
13:04 6,829.02 6,831.28 6,828.91 6,831.28 942.2K
13:05 6,831.59 6,832.11 6,829.68 6,829.93 1,086.4K
13:06 6,830.07 6,830.87 6,828.95 6,830.00 850.8K
13:07 6,830.47 6,832.33 6,830.47 6,830.94 765.7K
13:08 6,830.84 6,833.08 6,829.54 6,831.77 1,001.1K
13:09 6,831.87 6,831.87 6,829.04 6,829.77 994.8K
13:10 6,829.53 6,829.97 6,826.71 6,827.26 1,171.9K
13:11 6,827.51 6,828.89 6,827.43 6,828.06 699.9K
13:12 6,828.22 6,828.64 6,827.32 6,828.08 948.4K
13:13 6,828.48 6,828.48 6,825.52 6,828.25 914.7K
13:14 6,828.58 6,829.29 6,827.71 6,829.10 662.5K
13:15 6,828.71 6,829.85 6,826.45 6,829.62 900.1K
13:16 6,829.69 6,834.32 6,829.51 6,834.32 1,281.5K
13:17 6,835.33 6,837.86 6,835.33 6,837.00 1,308.3K
13:18 6,837.11 6,839.26 6,835.78 6,837.59 1,201.4K
13:19 6,837.48 6,837.70 6,834.58 6,834.84 1,298.9K
13:20 6,834.78 6,836.45 6,833.91 6,836.45 1,036.8K
13:21 6,836.26 6,838.16 6,835.03 6,838.16 1,091.8K
13:22 6,838.27 6,838.66 6,837.47 6,837.92 1,040.9K
13:23 6,838.69 6,839.33 6,837.09 6,839.24 1,208.7K
13:24 6,839.57 6,841.99 6,839.57 6,841.99 1,194.7K
13:25 6,841.87 6,844.75 6,841.87 6,844.10 1,496.9K
13:26 6,843.82 6,844.22 6,843.12 6,844.02 1,088.7K
13:27 6,844.28 6,845.27 6,843.25 6,845.27 923.6K
13:28 6,846.49 6,851.35 6,845.93 6,851.35 1,538.3K
13:29 6,850.09 6,850.66 6,848.64 6,849.01 1,172.9K
13:30 6,847.05 6,847.30 6,846.04 6,846.80 1,088.2K
13:31 6,846.67 6,846.83 6,844.70 6,846.10 1,043.5K
13:32 6,846.33 6,848.15 6,846.33 6,847.66 1,483.6K
13:33 6,847.28 6,847.28 6,843.97 6,844.67 1,064.5K
13:34 6,845.15 6,845.15 6,843.85 6,844.96 974.2K
13:35 6,845.59 6,845.76 6,844.20 6,844.20 870.0K
13:36 6,844.52 6,849.83 6,844.52 6,849.05 1,344.2K
13:37 6,849.42 6,851.76 6,849.42 6,851.12 1,446.4K
13:38 6,850.99 6,850.99 6,848.90 6,848.90 1,010.3K
13:39 6,849.06 6,850.44 6,848.02 6,850.44 1,050.4K
13:40 6,851.05 6,856.16 6,850.71 6,855.62 1,492.0K
13:41 6,856.33 6,857.06 6,855.63 6,855.65 1,124.6K
13:42 6,856.54 6,857.20 6,855.50 6,856.56 1,085.2K
13:43 6,856.80 6,861.69 6,856.80 6,861.49 1,532.6K
13:44 6,860.60 6,860.95 6,859.65 6,859.96 1,007.2K
13:45 6,859.12 6,859.94 6,858.51 6,859.19 1,016.8K
13:46 6,859.37 6,864.35 6,859.24 6,864.03 2,044.2K
13:47 6,864.49 6,865.25 6,864.12 6,864.12 1,204.8K
13:48 6,864.77 6,866.30 6,863.68 6,866.09 1,125.8K
13:49 6,866.03 6,866.15 6,864.74 6,865.36 1,299.4K
13:50 6,865.39 6,866.75 6,865.03 6,866.36 1,192.2K
13:51 6,867.57 6,868.23 6,867.20 6,867.36 1,119.8K
13:52 6,867.60 6,869.57 6,867.60 6,868.06 1,011.6K
13:53 6,867.07 6,867.82 6,865.21 6,865.73 1,148.5K
13:54 6,865.78 6,868.99 6,865.61 6,868.99 1,263.0K
13:55 6,868.92 6,869.21 6,867.86 6,869.21 1,076.8K
13:56 6,870.59 6,871.42 6,869.58 6,869.70 1,258.2K
13:57 6,870.32 6,870.44 6,868.34 6,868.34 1,034.8K
13:58 6,868.30 6,868.30 6,866.51 6,866.96 1,157.3K
13:59 6,866.76 6,867.43 6,866.76 6,867.40 1,068.7K
14:00 6,867.24 6,867.24 6,863.94 6,866.68 1,247.0K
14:01 6,867.04 6,867.04 6,864.02 6,865.99 1,183.1K
14:02 6,866.42 6,869.52 6,866.42 6,868.03 1,288.6K
14:03 6,868.54 6,869.67 6,864.66 6,864.66 972.5K
14:04 6,863.84 6,866.07 6,863.84 6,865.61 926.1K
14:05 6,865.62 6,866.35 6,863.66 6,863.66 955.5K
14:06 6,864.48 6,868.69 6,864.48 6,868.38 1,312.4K
14:07 6,868.53 6,870.31 6,867.09 6,870.31 994.8K
14:08 6,870.71 6,872.82 6,870.49 6,870.88 926.0K
14:09 6,870.93 6,870.93 6,867.57 6,868.52 1,042.0K
14:10 6,868.82 6,868.82 6,866.00 6,866.15 1,114.5K
14:11 6,866.57 6,867.17 6,864.88 6,865.79 1,163.4K
14:12 6,866.00 6,866.09 6,861.51 6,861.51 1,359.6K
14:13 6,861.71 6,863.20 6,861.05 6,863.20 1,060.2K
14:14 6,862.98 6,865.48 6,862.98 6,865.42 1,092.7K
14:15 6,865.53 6,866.16 6,864.96 6,865.43 991.3K
14:16 6,865.36 6,866.75 6,864.79 6,864.79 1,579.1K
14:17 6,865.32 6,866.23 6,864.26 6,866.23 880.3K
14:18 6,867.17 6,871.70 6,867.17 6,871.70 1,564.6K
14:19 6,871.80 6,871.80 6,867.93 6,868.00 1,143.0K
14:20 6,868.33 6,868.33 6,866.30 6,866.30 910.6K
14:21 6,866.22 6,868.19 6,865.19 6,867.63 1,219.9K
14:22 6,868.21 6,869.07 6,867.46 6,867.46 899.1K
14:23 6,867.57 6,868.26 6,866.83 6,867.90 997.0K
14:24 6,868.14 6,870.06 6,867.65 6,870.01 1,093.0K
14:25 6,869.82 6,871.47 6,868.92 6,869.29 1,132.4K
14:26 6,869.64 6,870.37 6,868.10 6,869.74 942.5K
14:27 6,869.54 6,869.54 6,865.41 6,865.91 1,306.1K
14:28 6,865.74 6,865.74 6,863.48 6,863.48 1,083.1K
14:29 6,863.45 6,863.45 6,860.35 6,860.35 1,193.7K
14:30 6,860.54 6,860.54 6,858.49 6,859.14 1,074.1K
14:31 6,858.73 6,860.10 6,857.71 6,859.09 1,247.1K
14:32 6,859.88 6,861.60 6,859.88 6,861.22 1,150.7K
14:33 6,860.37 6,863.01 6,860.37 6,862.59 1,066.8K
14:34 6,863.25 6,865.43 6,863.02 6,863.13 1,420.4K
14:35 6,862.76 6,865.30 6,862.76 6,865.17 896.5K
14:36 6,864.90 6,868.16 6,864.90 6,867.21 1,260.5K
14:37 6,866.59 6,866.66 6,865.89 6,865.96 906.2K
14:38 6,866.86 6,866.86 6,865.79 6,866.58 1,019.9K
14:39 6,867.60 6,867.60 6,864.62 6,864.94 904.0K
14:40 6,864.66 6,865.17 6,863.43 6,863.98 1,138.9K
14:41 6,863.76 6,865.46 6,863.28 6,865.20 1,054.1K
14:42 6,865.07 6,865.07 6,862.92 6,863.03 885.2K
14:43 6,862.62 6,862.93 6,861.12 6,861.19 959.4K
14:44 6,861.17 6,861.17 6,857.82 6,858.51 1,253.1K
14:45 6,858.14 6,858.14 6,855.80 6,856.61 963.4K
14:46 6,855.81 6,856.22 6,854.73 6,855.22 1,104.1K
14:47 6,855.80 6,856.18 6,854.97 6,856.18 988.6K
14:48 6,855.99 6,857.32 6,855.32 6,855.77 977.8K
14:49 6,856.41 6,856.59 6,853.94 6,854.32 1,261.6K
14:50 6,854.54 6,855.27 6,853.34 6,853.34 1,133.9K
14:51 6,853.28 6,853.28 6,847.89 6,847.89 1,446.1K
14:52 6,844.90 6,847.07 6,843.80 6,843.80 1,851.2K
14:53 6,844.18 6,844.18 6,839.16 6,839.16 1,467.4K
14:54 6,838.93 6,840.22 6,835.81 6,835.81 1,529.0K
14:55 6,836.35 6,836.90 6,835.23 6,835.23 1,700.9K
14:56 6,834.20 6,834.20 6,826.34 6,826.46 2,310.4K
14:57 6,824.30 6,825.60 6,821.76 6,822.25 2,055.4K
14:58 6,821.32 6,822.79 6,820.10 6,821.70 1,832.3K
14:59 6,821.17 6,821.17 6,816.07 6,818.46 1,960.5K
15:00 6,818.11 6,821.31 6,813.82 6,814.12 1,931.8K
15:01 6,813.15 6,814.00 6,811.54 6,811.88 1,737.9K
15:02 6,811.06 6,812.25 6,801.72 6,801.83 2,269.2K
15:03 6,802.30 6,805.83 6,800.33 6,805.83 2,012.0K
15:04 6,803.74 6,803.74 6,793.89 6,795.72 2,634.3K
15:05 6,794.02 6,800.94 6,793.53 6,800.58 2,286.4K
15:06 6,800.22 6,802.67 6,797.58 6,797.58 1,818.1K
15:07 6,795.28 6,798.42 6,792.64 6,797.51 1,827.5K
15:08 6,799.14 6,802.40 6,798.58 6,802.25 2,083.8K
15:09 6,802.82 6,804.00 6,799.53 6,801.61 1,693.0K
15:10 6,798.39 6,798.39 6,794.83 6,795.15 1,782.5K
15:11 6,794.83 6,799.26 6,792.52 6,794.65 1,740.8K
15:12 6,795.31 6,798.51 6,795.31 6,798.51 1,258.9K
15:13 6,799.17 6,799.17 6,796.65 6,797.22 1,485.8K
15:14 6,797.04 6,799.50 6,795.95 6,795.95 1,359.2K
15:15 6,797.51 6,804.52 6,796.69 6,804.03 1,968.5K
15:16 6,802.79 6,803.58 6,799.83 6,800.77 1,731.6K
15:17 6,801.15 6,806.32 6,800.07 6,802.27 1,650.7K
15:18 6,803.02 6,803.39 6,799.71 6,801.50 1,417.2K
15:19 6,800.60 6,802.88 6,800.30 6,802.87 1,112.6K
15:20 6,803.09 6,803.79 6,799.36 6,799.36 1,383.7K
15:21 6,799.29 6,799.66 6,797.69 6,797.69 1,217.7K
15:22 6,798.51 6,798.86 6,795.47 6,795.47 1,394.8K
15:23 6,796.71 6,799.33 6,795.06 6,799.33 1,461.9K
15:24 6,802.15 6,809.63 6,802.15 6,809.12 3,109.3K
15:25 6,809.89 6,810.60 6,808.15 6,808.63 1,220.4K
15:26 6,808.83 6,808.83 6,802.86 6,803.18 1,439.4K
15:27 6,804.83 6,806.50 6,803.81 6,806.50 1,282.2K
15:28 6,807.78 6,809.15 6,805.88 6,807.74 1,495.7K
15:29 6,808.46 6,811.93 6,808.46 6,811.93 1,360.7K
15:30 6,814.67 6,816.28 6,812.04 6,812.77 1,982.4K
15:31 6,812.74 6,812.74 6,807.89 6,809.12 1,465.3K
15:32 6,808.58 6,809.63 6,806.68 6,808.18 1,630.4K
15:33 6,807.37 6,807.57 6,806.07 6,806.23 1,233.9K
15:34 6,805.13 6,807.04 6,805.13 6,805.97 1,241.5K
15:35 6,808.07 6,808.98 6,805.98 6,808.98 1,449.5K
15:36 6,808.07 6,814.16 6,807.35 6,811.68 1,843.0K
15:37 6,810.20 6,812.13 6,809.23 6,809.23 1,477.7K
15:38 6,810.61 6,810.61 6,803.81 6,803.81 1,694.9K
15:39 6,804.46 6,804.83 6,799.87 6,799.87 2,008.1K
15:40 6,800.11 6,801.61 6,799.72 6,800.00 1,935.7K
15:41 6,802.71 6,806.32 6,802.10 6,805.76 2,104.7K
15:42 6,805.06 6,805.06 6,801.73 6,802.31 1,930.5K
15:43 6,802.22 6,806.27 6,799.40 6,805.47 2,155.0K
15:44 6,806.29 6,810.49 6,806.29 6,810.49 2,102.7K
15:45 6,810.79 6,814.66 6,810.29 6,812.48 2,262.3K
15:46 6,812.60 6,816.07 6,812.60 6,813.07 2,141.6K
15:47 6,813.47 6,815.12 6,811.89 6,813.15 2,463.0K
15:48 6,814.69 6,818.44 6,814.69 6,815.87 2,139.3K
15:49 6,815.62 6,815.70 6,814.39 6,814.58 1,959.3K
15:50 6,815.44 6,823.85 6,815.44 6,823.85 3,841.1K
15:51 6,825.40 6,828.68 6,824.14 6,828.68 4,262.3K
15:52 6,827.27 6,829.87 6,824.56 6,824.56 3,402.9K
15:53 6,825.85 6,829.73 6,825.85 6,827.87 3,665.6K
15:54 6,827.62 6,832.42 6,826.19 6,830.72 5,352.7K
15:55 6,828.57 6,833.95 6,828.57 6,829.88 6,907.4K
15:56 6,832.72 6,835.30 6,832.72 6,835.30 5,661.8K
15:57 6,836.88 6,838.48 6,835.80 6,837.02 6,599.4K
15:58 6,836.45 6,836.45 6,833.62 6,834.11 8,012.9K
15:59 6,833.08 6,844.82 6,833.08 6,844.82 17,841.8K
16:00 6,843.95 6,843.95 6,843.95 6,844.00 133,199.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし