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 6,942.79 6,946.59 6,936.84 6,939.72 38,822.8K
09:31 6,939.44 6,951.89 6,939.44 6,951.92 4,824.4K
09:32 6,952.97 6,960.24 6,950.88 6,950.88 6,206.3K
09:33 6,949.65 6,951.29 6,945.67 6,951.29 5,389.5K
09:34 6,951.35 6,953.50 6,944.96 6,946.99 4,194.6K
09:35 6,948.65 6,949.89 6,940.71 6,940.71 4,503.3K
09:36 6,944.34 6,944.34 6,937.44 6,940.77 3,646.4K
09:37 6,935.48 6,936.54 6,923.86 6,923.86 4,110.3K
09:38 6,921.70 6,932.11 6,917.68 6,932.11 4,114.8K
09:39 6,932.82 6,941.14 6,931.17 6,938.31 4,210.0K
09:40 6,939.59 6,947.59 6,939.59 6,947.62 4,263.9K
09:41 6,949.00 6,952.05 6,948.06 6,951.15 3,589.7K
09:42 6,951.26 6,956.58 6,950.75 6,954.06 3,149.6K
09:43 6,954.17 6,962.16 6,954.17 6,962.16 3,205.0K
09:44 6,963.37 6,963.37 6,959.97 6,961.12 2,956.3K
09:45 6,962.29 6,963.87 6,959.27 6,962.78 3,212.2K
09:46 6,962.72 6,966.49 6,962.62 6,966.09 2,824.2K
09:47 6,967.28 6,976.69 6,967.28 6,976.22 3,606.5K
09:48 6,979.19 6,979.19 6,970.72 6,972.07 3,429.8K
09:49 6,972.93 6,979.38 6,972.93 6,978.59 2,912.9K
09:50 6,979.13 6,979.13 6,973.62 6,974.23 2,654.8K
09:51 6,975.93 6,976.87 6,974.15 6,975.68 2,684.2K
09:52 6,976.16 6,979.31 6,975.29 6,977.46 2,753.3K
09:53 6,976.17 6,977.12 6,971.95 6,975.57 3,124.1K
09:54 6,977.22 6,979.79 6,971.16 6,971.91 2,977.2K
09:55 6,970.85 6,970.85 6,960.10 6,963.03 3,717.9K
09:56 6,964.19 6,970.09 6,964.19 6,967.88 2,905.0K
09:57 6,968.18 6,970.04 6,967.28 6,969.73 2,403.7K
09:58 6,972.50 6,974.01 6,970.31 6,974.01 2,732.7K
09:59 6,973.83 6,975.51 6,971.34 6,971.34 2,601.4K
10:00 6,974.06 6,983.92 6,974.06 6,981.31 3,634.5K
10:01 6,981.93 6,987.92 6,981.93 6,986.67 3,424.5K
10:02 6,988.34 6,988.34 6,986.55 6,988.11 3,234.5K
10:03 6,987.74 6,988.96 6,986.72 6,989.03 2,680.9K
10:04 6,989.45 6,989.45 6,983.35 6,984.79 2,710.2K
10:05 6,986.02 6,986.56 6,982.17 6,982.17 3,629.6K
10:06 6,981.05 6,986.13 6,979.93 6,985.86 2,271.3K
10:07 6,986.42 6,987.36 6,979.32 6,979.73 3,172.3K
10:08 6,981.55 6,991.89 6,981.55 6,991.67 2,805.5K
10:09 6,991.52 6,992.13 6,985.24 6,985.24 2,798.5K
10:10 6,985.12 6,987.11 6,981.43 6,984.40 2,021.1K
10:11 6,984.21 6,986.26 6,983.66 6,984.71 1,836.1K
10:12 6,985.73 6,990.45 6,985.73 6,987.46 2,466.6K
10:13 6,987.00 6,990.93 6,987.00 6,989.19 1,837.7K
10:14 6,988.65 6,988.65 6,983.11 6,983.11 2,020.1K
10:15 6,981.63 6,989.03 6,981.63 6,989.03 2,360.9K
10:16 6,988.61 6,995.72 6,988.41 6,993.77 2,693.7K
10:17 6,994.23 7,000.64 6,994.00 6,999.44 2,646.5K
10:18 6,999.73 7,002.85 6,999.73 7,001.87 2,351.7K
10:19 7,001.73 7,003.69 7,001.22 7,002.61 2,164.8K
10:20 7,003.83 7,003.83 6,999.03 6,999.46 2,546.4K
10:21 6,999.17 7,004.23 6,998.22 7,004.23 2,204.3K
10:22 7,004.71 7,005.07 7,002.93 7,003.58 2,957.9K
10:23 7,003.56 7,003.81 6,999.71 7,000.85 1,902.7K
10:24 7,000.97 7,002.41 6,998.38 7,001.65 1,849.9K
10:25 7,001.09 7,001.09 6,993.97 6,995.20 1,949.8K
10:26 6,995.02 6,999.84 6,995.02 6,998.07 2,134.0K
10:27 6,998.28 6,998.77 6,997.22 6,998.77 1,588.7K
10:28 6,996.88 6,996.88 6,994.41 6,996.40 1,775.6K
10:29 6,997.41 7,000.23 6,997.41 6,999.23 2,109.3K
10:30 6,999.93 7,000.87 6,998.25 6,999.12 2,088.3K
10:31 7,000.49 7,001.61 6,997.35 6,997.35 1,992.0K
10:32 6,996.25 6,998.05 6,992.58 6,997.90 2,374.2K
10:33 6,998.07 6,998.07 6,992.14 6,992.62 1,969.3K
10:34 6,992.95 6,997.04 6,992.90 6,996.23 2,064.2K
10:35 6,994.89 6,999.14 6,994.89 6,995.70 1,750.9K
10:36 6,992.30 6,992.30 6,988.61 6,989.68 2,328.0K
10:37 6,989.32 6,995.10 6,988.30 6,994.26 2,145.4K
10:38 6,993.90 7,003.24 6,993.90 7,003.24 2,532.3K
10:39 7,003.03 7,004.08 7,000.46 7,001.45 1,705.3K
10:40 6,999.37 7,001.02 6,997.82 7,000.29 2,113.2K
10:41 6,998.84 7,001.69 6,997.09 7,000.44 1,919.2K
10:42 7,002.13 7,002.67 6,998.99 6,998.99 2,081.5K
10:43 6,999.89 7,002.39 6,998.72 6,998.72 1,645.2K
10:44 6,997.79 6,997.79 6,995.16 6,997.68 1,593.5K
10:45 6,997.44 7,000.38 6,995.90 7,000.38 1,521.3K
10:46 6,998.69 7,000.26 6,996.04 6,998.04 1,740.6K
10:47 6,997.65 6,997.65 6,995.95 6,996.82 1,645.2K
10:48 6,997.46 6,997.67 6,996.12 6,996.60 1,456.6K
10:49 6,995.50 6,997.94 6,992.19 6,996.30 2,000.3K
10:50 6,996.63 6,997.56 6,995.20 6,996.72 1,454.7K
10:51 6,996.21 6,996.70 6,991.67 6,993.51 1,814.5K
10:52 6,993.06 7,000.25 6,992.89 7,000.25 2,421.4K
10:53 7,001.73 7,003.20 7,000.22 7,003.20 2,415.8K
10:54 7,004.28 7,005.43 7,003.20 7,004.80 2,164.8K
10:55 7,004.04 7,007.72 7,003.52 7,006.65 1,910.2K
10:56 7,007.06 7,007.06 6,999.98 6,999.98 2,331.6K
10:57 6,999.87 6,999.87 6,997.63 6,997.98 1,869.9K
10:58 6,995.90 6,996.40 6,989.40 6,989.40 2,503.4K
10:59 6,991.19 6,991.19 6,988.38 6,988.38 1,650.1K
11:00 6,993.47 7,002.58 6,993.47 7,000.81 2,378.6K
11:01 6,999.72 6,999.75 6,993.99 6,999.75 1,475.3K
11:02 6,999.23 7,004.26 6,998.88 7,003.02 1,566.5K
11:03 7,003.85 7,004.14 7,000.04 7,000.04 1,450.4K
11:04 6,999.63 7,001.03 6,998.02 7,000.92 1,381.9K
11:05 7,000.58 7,001.93 7,000.21 7,000.54 1,623.8K
11:06 7,001.20 7,002.28 6,997.77 6,997.77 2,039.1K
11:07 6,996.96 6,996.96 6,992.50 6,992.67 1,969.9K
11:08 6,992.93 6,992.93 6,988.91 6,991.38 2,218.9K
11:09 6,991.27 6,991.27 6,987.50 6,988.44 2,061.4K
11:10 6,989.28 6,989.28 6,984.36 6,987.71 2,238.2K
11:11 6,987.74 6,991.34 6,987.74 6,991.34 1,863.4K
11:12 6,993.10 6,995.80 6,991.21 6,995.68 1,745.6K
11:13 6,996.70 6,998.06 6,996.43 6,998.07 1,767.2K
11:14 6,997.93 6,998.36 6,996.50 6,998.42 1,635.7K
11:15 6,997.90 6,998.91 6,995.37 6,995.80 1,664.5K
11:16 6,995.21 6,995.21 6,989.83 6,990.28 1,906.4K
11:17 6,992.24 6,993.41 6,988.38 6,989.56 1,715.0K
11:18 6,990.36 6,991.43 6,989.59 6,990.79 1,269.4K
11:19 6,991.28 6,995.84 6,990.90 6,995.84 1,803.0K
11:20 6,995.96 6,996.20 6,990.74 6,990.74 1,625.0K
11:21 6,991.67 6,992.19 6,988.56 6,988.56 1,548.6K
11:22 6,989.57 6,998.81 6,989.57 6,998.81 2,115.4K
11:23 7,000.46 7,002.02 6,999.41 6,999.41 1,614.4K
11:24 6,999.33 7,000.25 6,994.34 6,994.39 1,699.3K
11:25 6,993.38 6,993.38 6,989.20 6,989.20 1,565.8K
11:26 6,988.27 6,992.00 6,988.27 6,992.00 1,406.2K
11:27 6,992.07 6,994.37 6,991.49 6,993.11 1,221.9K
11:28 6,993.07 6,993.07 6,990.31 6,990.27 1,722.3K
11:29 6,990.02 6,990.02 6,987.26 6,987.66 1,452.1K
11:30 6,985.27 6,987.89 6,981.77 6,981.77 1,730.1K
11:31 6,981.33 6,981.36 6,974.94 6,975.00 2,598.2K
11:32 6,975.35 6,975.35 6,967.54 6,967.54 2,639.2K
11:33 6,967.76 6,974.97 6,967.76 6,974.38 2,246.4K
11:34 6,976.51 6,976.51 6,969.69 6,970.70 1,842.3K
11:35 6,969.21 6,972.78 6,969.21 6,972.81 1,721.9K
11:36 6,972.38 6,976.01 6,971.16 6,975.88 1,622.8K
11:37 6,976.25 6,976.25 6,972.30 6,973.01 1,302.0K
11:38 6,973.57 6,979.98 6,973.57 6,975.83 1,634.5K
11:39 6,976.24 6,976.80 6,974.31 6,974.98 1,165.5K
11:40 6,975.89 6,978.44 6,975.89 6,978.44 1,251.1K
11:41 6,978.38 6,979.26 6,977.78 6,978.54 1,195.2K
11:42 6,976.85 6,977.42 6,973.93 6,973.88 1,342.3K
11:43 6,973.96 6,973.96 6,970.81 6,970.81 1,319.0K
11:44 6,972.34 6,972.34 6,967.56 6,967.56 1,331.4K
11:45 6,967.86 6,972.00 6,967.86 6,971.58 1,475.6K
11:46 6,972.04 6,972.37 6,968.83 6,969.18 1,155.6K
11:47 6,969.07 6,972.77 6,968.88 6,972.77 1,387.6K
11:48 6,972.03 6,972.03 6,969.20 6,970.12 1,220.8K
11:49 6,969.45 6,971.36 6,969.04 6,971.36 1,518.1K
11:50 6,971.28 6,971.28 6,968.44 6,968.44 1,177.6K
11:51 6,966.45 6,970.52 6,966.45 6,970.52 1,163.9K
11:52 6,971.67 6,971.67 6,963.59 6,964.36 2,158.7K
11:53 6,964.25 6,964.84 6,958.37 6,959.01 1,821.7K
11:54 6,959.61 6,965.55 6,959.61 6,965.55 1,594.7K
11:55 6,965.18 6,966.59 6,963.69 6,966.23 1,116.6K
11:56 6,965.74 6,966.06 6,963.92 6,966.14 1,556.1K
11:57 6,965.23 6,965.23 6,961.77 6,963.78 1,075.1K
11:58 6,963.59 6,966.31 6,963.59 6,966.31 1,391.4K
11:59 6,966.80 6,968.14 6,965.44 6,966.28 1,245.4K
12:00 6,965.96 6,965.96 6,963.98 6,965.89 1,378.9K
12:01 6,964.44 6,965.88 6,962.77 6,965.85 1,412.3K
12:02 6,966.21 6,969.91 6,966.21 6,969.91 1,143.1K
12:03 6,971.21 6,971.21 6,966.90 6,967.81 1,501.5K
12:04 6,968.69 6,971.56 6,968.69 6,971.37 1,095.8K
12:05 6,971.51 6,973.50 6,971.51 6,973.11 1,204.8K
12:06 6,973.56 6,977.59 6,973.56 6,977.59 1,351.6K
12:07 6,977.66 6,980.03 6,977.43 6,980.03 1,556.5K
12:08 6,979.89 6,979.89 6,976.18 6,978.24 1,345.5K
12:09 6,978.48 6,979.46 6,977.93 6,979.51 900.4K
12:10 6,980.12 6,980.94 6,979.83 6,980.54 934.8K
12:11 6,981.09 6,981.09 6,977.52 6,977.52 1,026.3K
12:12 6,978.33 6,982.42 6,978.33 6,981.86 1,314.2K
12:13 6,981.53 6,983.13 6,981.43 6,981.43 1,175.8K
12:14 6,981.99 6,982.87 6,980.31 6,980.31 1,007.4K
12:15 6,981.27 6,981.27 6,978.95 6,979.90 925.8K
12:16 6,979.40 6,983.15 6,979.40 6,982.69 1,409.2K
12:17 6,982.38 6,983.79 6,981.43 6,982.74 1,263.9K
12:18 6,982.01 6,982.42 6,980.31 6,981.09 1,130.9K
12:19 6,981.19 6,981.19 6,976.58 6,976.58 1,281.1K
12:20 6,976.91 6,979.51 6,976.15 6,979.51 1,075.3K
12:21 6,979.93 6,981.39 6,979.43 6,981.27 1,117.0K
12:22 6,982.25 6,982.25 6,975.53 6,978.35 1,348.6K
12:23 6,979.13 6,979.51 6,978.13 6,978.65 857.7K
12:24 6,979.04 6,982.50 6,979.04 6,979.62 1,343.0K
12:25 6,979.85 6,980.46 6,979.37 6,979.97 747.1K
12:26 6,979.72 6,981.86 6,979.08 6,981.86 1,006.5K
12:27 6,982.81 6,985.11 6,982.81 6,984.04 1,364.9K
12:28 6,984.62 6,984.62 6,982.97 6,984.03 928.1K
12:29 6,983.81 6,984.17 6,981.93 6,984.17 966.9K
12:30 6,983.72 6,987.45 6,983.72 6,987.45 1,533.0K
12:31 6,987.44 6,990.38 6,987.44 6,990.38 1,542.0K
12:32 6,990.24 6,990.89 6,989.89 6,990.12 930.1K
12:33 6,989.81 6,990.27 6,988.66 6,988.66 965.6K
12:34 6,989.16 6,990.29 6,988.82 6,988.86 1,254.6K
12:35 6,989.04 6,990.18 6,988.85 6,990.18 1,130.6K
12:36 6,990.59 6,994.17 6,990.59 6,994.04 1,402.6K
12:37 6,993.80 6,993.80 6,991.55 6,992.90 959.3K
12:38 6,992.70 6,994.96 6,992.70 6,994.96 1,057.8K
12:39 6,996.25 6,996.84 6,995.39 6,996.82 1,363.2K
12:40 6,997.02 6,997.81 6,996.72 6,997.21 1,029.2K
12:41 6,996.54 6,998.34 6,995.36 6,997.57 1,227.3K
12:42 6,997.73 6,998.35 6,997.45 6,997.96 1,108.1K
12:43 6,997.67 6,998.25 6,997.56 6,997.95 1,062.7K
12:44 6,997.68 6,998.08 6,997.19 6,997.29 1,102.7K
12:45 6,997.24 6,997.58 6,995.45 6,997.45 1,330.0K
12:46 6,997.50 6,997.59 6,995.24 6,995.24 914.1K
12:47 6,995.47 6,997.96 6,995.47 6,997.77 968.0K
12:48 6,997.41 7,000.60 6,997.41 7,000.60 1,039.8K
12:49 7,000.73 7,000.73 6,999.81 7,000.61 920.0K
12:50 7,000.46 7,000.46 6,995.56 6,996.43 1,307.9K
12:51 6,995.96 6,996.86 6,995.96 6,995.95 818.3K
12:52 6,995.76 6,995.76 6,993.20 6,993.66 1,304.1K
12:53 6,992.67 6,993.88 6,992.67 6,993.02 1,087.0K
12:54 6,993.45 6,994.10 6,992.09 6,993.87 950.2K
12:55 6,993.40 6,993.40 6,988.53 6,988.53 1,349.1K
12:56 6,988.77 6,990.44 6,988.77 6,990.44 1,248.5K
12:57 6,991.37 6,992.85 6,991.37 6,992.27 1,234.4K
12:58 6,992.18 6,992.99 6,989.10 6,989.10 1,193.2K
12:59 6,988.61 6,988.61 6,984.95 6,985.24 1,740.5K
13:00 6,987.09 6,988.15 6,987.09 6,988.11 1,185.5K
13:01 6,989.53 6,994.52 6,989.53 6,993.91 1,501.5K
13:02 6,994.25 6,996.81 6,993.34 6,996.46 1,170.6K
13:03 6,997.21 6,997.63 6,997.21 6,997.47 1,194.7K
13:04 6,996.92 6,997.00 6,995.50 6,996.52 961.3K
13:05 6,996.78 7,001.21 6,996.78 7,000.05 1,526.7K
13:06 7,000.45 7,000.66 6,999.18 6,999.55 1,057.3K
13:07 6,999.22 6,999.53 6,998.12 6,998.12 1,067.5K
13:08 6,998.23 6,999.34 6,997.54 6,997.57 1,239.8K
13:09 6,997.28 6,997.68 6,996.42 6,996.39 960.3K
13:10 6,996.06 6,997.60 6,996.06 6,996.15 1,044.4K
13:11 6,996.83 6,997.10 6,995.84 6,996.06 1,050.6K
13:12 6,995.47 6,999.43 6,995.47 6,999.43 1,113.0K
13:13 6,999.14 7,000.27 6,998.14 6,998.14 877.7K
13:14 6,998.28 6,999.58 6,998.28 6,999.31 759.5K
13:15 6,999.27 6,999.89 6,998.56 6,999.89 935.7K
13:16 7,000.24 7,000.73 6,999.24 6,999.88 935.0K
13:17 7,000.58 7,000.58 6,998.42 7,000.46 1,859.8K
13:18 7,000.42 7,000.42 6,999.11 7,000.44 1,449.9K
13:19 7,000.19 7,002.75 6,999.56 7,002.59 1,203.8K
13:20 7,002.74 7,003.80 7,002.52 7,002.53 919.5K
13:21 7,002.24 7,003.46 7,002.24 7,002.20 1,201.9K
13:22 7,002.28 7,002.66 7,001.53 7,001.53 921.3K
13:23 7,001.54 7,002.83 7,001.18 7,002.83 1,062.1K
13:24 7,003.62 7,004.13 7,002.25 7,003.21 1,475.8K
13:25 7,003.28 7,003.28 7,001.73 7,001.77 1,174.4K
13:26 7,001.74 7,002.67 7,001.74 7,002.31 942.8K
13:27 7,002.62 7,003.57 7,002.08 7,003.59 1,241.2K
13:28 7,004.05 7,006.82 7,003.25 7,006.82 1,470.9K
13:29 7,007.22 7,008.90 7,007.22 7,008.30 1,333.8K
13:30 7,008.53 7,010.92 7,008.53 7,010.61 1,442.7K
13:31 7,010.23 7,010.40 7,009.29 7,009.48 1,203.2K
13:32 7,010.04 7,011.15 7,010.04 7,010.22 1,773.8K
13:33 7,010.12 7,010.36 7,005.83 7,005.83 1,314.4K
13:34 7,005.88 7,008.12 7,005.88 7,006.22 936.2K
13:35 7,004.99 7,004.99 7,002.66 7,003.04 1,489.1K
13:36 7,002.68 7,004.05 7,000.65 7,001.54 1,323.0K
13:37 7,001.98 7,002.66 7,001.40 7,001.40 1,055.4K
13:38 7,001.87 7,004.20 7,001.68 7,003.72 1,042.7K
13:39 7,003.46 7,004.04 7,002.36 7,002.78 1,028.5K
13:40 7,002.91 7,004.47 7,001.31 7,004.15 969.6K
13:41 7,004.84 7,005.35 7,004.10 7,005.35 1,187.6K
13:42 7,005.52 7,007.80 7,005.52 7,007.81 1,272.8K
13:43 7,007.99 7,008.62 7,007.82 7,008.29 883.1K
13:44 7,008.85 7,009.44 7,008.66 7,009.39 1,021.5K
13:45 7,009.07 7,010.03 7,008.82 7,009.73 1,497.1K
13:46 7,009.70 7,009.96 7,009.29 7,009.61 985.8K
13:47 7,010.00 7,010.30 7,008.03 7,007.95 1,019.8K
13:48 7,007.97 7,008.72 7,007.63 7,007.63 879.6K
13:49 7,007.54 7,007.54 7,005.37 7,006.83 883.2K
13:50 7,007.05 7,008.81 7,007.05 7,008.35 816.8K
13:51 7,008.29 7,009.06 7,008.01 7,008.73 924.3K
13:52 7,008.65 7,009.92 7,008.65 7,008.77 863.2K
13:53 7,009.22 7,010.81 7,009.22 7,009.30 1,758.5K
13:54 7,008.63 7,009.86 7,008.23 7,009.91 1,090.1K
13:55 7,010.17 7,010.28 7,008.96 7,009.50 909.8K
13:56 7,009.24 7,009.50 7,008.44 7,008.62 782.4K
13:57 7,009.24 7,009.47 7,008.62 7,008.62 842.8K
13:58 7,008.85 7,009.67 7,008.82 7,009.46 787.2K
13:59 7,009.24 7,009.24 7,006.72 7,007.79 1,103.2K
14:00 7,007.63 7,009.27 7,007.63 7,007.73 1,005.1K
14:01 7,007.82 7,011.14 7,007.82 7,010.28 1,229.3K
14:02 7,009.84 7,011.36 7,009.84 7,011.36 1,101.9K
14:03 7,011.35 7,013.88 7,011.16 7,013.88 1,165.1K
14:04 7,012.75 7,012.92 7,011.85 7,012.91 944.8K
14:05 7,012.87 7,013.04 7,011.35 7,011.67 1,121.4K
14:06 7,012.13 7,013.23 7,011.27 7,011.57 1,206.6K
14:07 7,011.71 7,012.70 7,011.71 7,011.91 973.4K
14:08 7,011.85 7,011.85 7,009.96 7,011.04 1,182.0K
14:09 7,010.71 7,010.71 7,009.64 7,010.39 1,003.3K
14:10 7,010.34 7,012.50 7,010.34 7,012.50 1,074.7K
14:11 7,012.57 7,013.00 7,010.71 7,010.71 1,100.0K
14:12 7,010.95 7,012.95 7,010.70 7,012.58 1,008.3K
14:13 7,012.95 7,014.55 7,012.63 7,014.56 1,169.5K
14:14 7,014.69 7,015.73 7,014.69 7,015.43 1,194.6K
14:15 7,015.47 7,016.39 7,014.44 7,016.39 1,069.8K
14:16 7,016.01 7,016.01 7,014.34 7,014.34 1,423.7K
14:17 7,014.63 7,014.66 7,013.29 7,014.15 1,913.2K
14:18 7,014.44 7,015.36 7,014.44 7,014.61 770.9K
14:19 7,014.78 7,015.09 7,014.29 7,014.26 990.6K
14:20 7,014.46 7,016.39 7,014.46 7,015.84 1,049.7K
14:21 7,015.89 7,015.89 7,013.52 7,013.83 1,078.8K
14:22 7,013.75 7,013.75 7,012.15 7,012.49 805.8K
14:23 7,012.50 7,012.50 7,010.79 7,011.61 1,145.0K
14:24 7,011.76 7,012.73 7,011.76 7,012.08 826.8K
14:25 7,012.00 7,014.04 7,012.00 7,014.04 947.9K
14:26 7,014.52 7,016.57 7,013.94 7,016.57 1,176.7K
14:27 7,016.23 7,016.36 7,015.33 7,016.12 1,232.0K
14:28 7,016.49 7,020.54 7,016.25 7,020.46 1,621.5K
14:29 7,020.32 7,020.99 7,020.32 7,020.63 1,175.6K
14:30 7,020.96 7,022.52 7,020.57 7,021.96 1,201.1K
14:31 7,021.98 7,022.62 7,021.82 7,021.83 968.5K
14:32 7,021.53 7,022.58 7,021.53 7,022.30 1,336.2K
14:33 7,021.85 7,023.50 7,021.65 7,023.01 1,083.1K
14:34 7,022.55 7,022.55 7,021.60 7,021.68 1,777.7K
14:35 7,021.61 7,024.46 7,021.61 7,024.27 1,042.1K
14:36 7,023.75 7,024.80 7,022.99 7,024.67 1,116.5K
14:37 7,024.78 7,025.47 7,024.78 7,025.54 982.9K
14:38 7,025.15 7,026.10 7,024.98 7,025.38 1,112.8K
14:39 7,025.47 7,026.75 7,025.47 7,025.71 1,567.1K
14:40 7,025.68 7,025.81 7,024.10 7,024.10 1,169.2K
14:41 7,023.53 7,023.60 7,021.82 7,021.85 1,378.0K
14:42 7,021.81 7,021.87 7,018.93 7,018.97 1,207.8K
14:43 7,018.56 7,019.09 7,017.45 7,018.33 1,109.8K
14:44 7,019.30 7,019.55 7,018.02 7,018.15 869.8K
14:45 7,017.70 7,017.70 7,015.58 7,016.41 1,204.7K
14:46 7,016.49 7,018.38 7,016.49 7,018.32 1,301.9K
14:47 7,018.34 7,019.06 7,018.03 7,018.77 1,219.4K
14:48 7,018.97 7,019.63 7,018.83 7,019.20 1,492.9K
14:49 7,018.03 7,018.03 7,016.37 7,017.41 1,075.8K
14:50 7,017.13 7,017.13 7,014.04 7,014.04 1,225.7K
14:51 7,013.84 7,015.70 7,013.22 7,015.70 1,433.5K
14:52 7,015.96 7,018.06 7,015.62 7,018.06 1,294.7K
14:53 7,018.42 7,018.76 7,017.62 7,018.31 999.6K
14:54 7,018.37 7,019.74 7,018.23 7,019.74 996.1K
14:55 7,019.91 7,019.91 7,017.75 7,017.89 1,155.5K
14:56 7,017.30 7,018.31 7,017.30 7,017.96 1,106.7K
14:57 7,018.00 7,019.55 7,017.59 7,019.36 1,258.2K
14:58 7,019.03 7,019.03 7,017.72 7,017.72 1,085.3K
14:59 7,018.09 7,019.02 7,017.64 7,019.03 1,187.6K
15:00 7,020.03 7,020.92 7,018.55 7,020.65 1,437.8K
15:01 7,020.32 7,021.41 7,020.05 7,021.13 1,302.1K
15:02 7,021.08 7,021.70 7,017.78 7,017.78 1,311.1K
15:03 7,017.86 7,018.71 7,017.02 7,017.77 895.4K
15:04 7,017.89 7,017.89 7,016.24 7,016.24 1,102.9K
15:05 7,016.19 7,016.92 7,015.64 7,016.77 1,100.1K
15:06 7,017.21 7,017.44 7,015.42 7,015.68 1,427.5K
15:07 7,016.49 7,016.49 7,015.07 7,015.27 1,170.7K
15:08 7,015.16 7,015.67 7,014.27 7,014.26 967.5K
15:09 7,014.54 7,016.28 7,014.54 7,016.31 1,328.4K
15:10 7,016.92 7,019.68 7,016.92 7,019.52 1,496.7K
15:11 7,020.04 7,021.68 7,019.52 7,021.68 1,644.6K
15:12 7,021.56 7,022.43 7,020.78 7,022.43 1,670.3K
15:13 7,022.32 7,023.09 7,022.07 7,022.07 1,416.0K
15:14 7,022.29 7,022.35 7,021.37 7,022.35 1,488.5K
15:15 7,022.71 7,023.41 7,021.93 7,022.55 1,422.9K
15:16 7,021.69 7,023.07 7,021.69 7,023.07 1,862.9K
15:17 7,023.21 7,024.59 7,022.71 7,024.59 1,872.6K
15:18 7,024.31 7,026.49 7,024.31 7,025.86 1,542.8K
15:19 7,025.64 7,025.94 7,024.81 7,025.78 1,506.1K
15:20 7,025.95 7,026.51 7,025.23 7,026.09 1,481.6K
15:21 7,026.38 7,027.90 7,026.38 7,027.65 1,517.3K
15:22 7,027.94 7,027.94 7,025.55 7,025.55 1,530.5K
15:23 7,025.41 7,025.98 7,025.41 7,025.76 1,669.9K
15:24 7,025.72 7,027.06 7,025.72 7,025.94 1,710.0K
15:25 7,025.98 7,028.12 7,025.13 7,028.12 1,711.2K
15:26 7,028.06 7,029.13 7,027.59 7,028.92 1,505.0K
15:27 7,028.37 7,028.37 7,025.60 7,025.96 2,561.8K
15:28 7,025.90 7,026.34 7,023.77 7,023.98 1,461.3K
15:29 7,024.40 7,024.45 7,023.40 7,023.40 1,742.5K
15:30 7,022.53 7,023.55 7,022.23 7,022.52 1,948.7K
15:31 7,022.68 7,022.83 7,021.48 7,022.83 2,040.7K
15:32 7,022.19 7,024.19 7,022.19 7,023.96 2,282.6K
15:33 7,023.66 7,025.54 7,023.66 7,025.36 1,760.6K
15:34 7,025.08 7,026.61 7,024.92 7,026.38 1,870.6K
15:35 7,025.04 7,025.79 7,022.45 7,022.45 2,539.5K
15:36 7,021.69 7,021.88 7,019.75 7,019.89 2,125.2K
15:37 7,020.33 7,020.33 7,018.20 7,018.20 2,126.7K
15:38 7,017.86 7,017.86 7,016.73 7,017.55 1,963.0K
15:39 7,018.37 7,018.37 7,014.97 7,018.16 2,462.8K
15:40 7,018.54 7,019.57 7,018.18 7,019.57 2,445.8K
15:41 7,019.48 7,019.93 7,016.69 7,016.69 2,278.6K
15:42 7,015.89 7,017.66 7,015.14 7,015.41 2,285.5K
15:43 7,015.17 7,020.16 7,015.06 7,020.16 2,124.5K
15:44 7,019.14 7,021.18 7,018.86 7,019.26 2,159.2K
15:45 7,018.86 7,020.45 7,018.86 7,020.54 2,060.5K
15:46 7,021.47 7,022.69 7,020.86 7,021.08 2,519.5K
15:47 7,020.72 7,020.72 7,017.13 7,017.36 2,453.0K
15:48 7,017.73 7,020.18 7,017.73 7,018.83 2,576.9K
15:49 7,017.94 7,018.18 7,016.87 7,017.98 2,698.7K
15:50 7,010.94 7,013.37 7,010.94 7,011.35 4,979.8K
15:51 7,010.91 7,014.36 7,010.44 7,014.36 3,805.6K
15:52 7,013.10 7,015.52 7,013.10 7,015.52 4,461.8K
15:53 7,014.93 7,019.63 7,014.93 7,019.63 4,665.4K
15:54 7,018.99 7,018.99 7,011.26 7,011.26 6,185.9K
15:55 7,019.64 7,019.64 7,012.89 7,013.03 7,181.7K
15:56 7,014.25 7,014.25 7,010.71 7,010.80 6,543.3K
15:57 7,011.25 7,013.61 7,011.21 7,013.03 7,126.2K
15:58 7,013.52 7,013.52 7,011.06 7,011.78 8,842.9K
15:59 7,012.18 7,012.18 7,009.98 7,011.21 16,120.6K
16:00 7,011.52 7,011.71 7,011.52 7,011.70 167,871.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし