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 7,061.96 7,061.96 7,046.01 7,046.26 115,292.2K
09:31 7,049.83 7,049.83 7,036.31 7,042.48 9,545.3K
09:32 7,046.01 7,046.77 7,038.89 7,044.76 6,877.6K
09:33 7,046.21 7,046.21 7,031.65 7,035.15 5,249.1K
09:34 7,034.60 7,039.54 7,029.15 7,030.83 5,656.2K
09:35 7,032.80 7,040.43 7,032.80 7,040.43 5,580.2K
09:36 7,040.99 7,041.60 7,031.11 7,036.11 5,226.4K
09:37 7,035.88 7,036.52 7,026.78 7,029.53 4,596.2K
09:38 7,028.77 7,028.77 7,020.62 7,021.94 4,499.6K
09:39 7,020.79 7,023.24 7,011.49 7,019.52 5,097.6K
09:40 7,019.37 7,019.37 7,011.37 7,011.37 4,892.2K
09:41 7,016.39 7,021.72 7,011.71 7,019.76 5,762.1K
09:42 7,019.89 7,026.29 7,015.92 7,016.24 4,792.1K
09:43 7,015.67 7,021.23 7,010.31 7,010.31 4,300.7K
09:44 7,009.72 7,012.83 7,008.60 7,010.48 4,322.6K
09:45 7,014.18 7,025.46 7,014.18 7,021.73 6,827.9K
09:46 7,022.94 7,027.76 7,022.94 7,027.50 4,605.7K
09:47 7,026.80 7,026.80 7,020.17 7,023.13 3,674.4K
09:48 7,023.21 7,023.21 7,017.49 7,021.18 3,399.7K
09:49 7,021.27 7,022.41 7,017.71 7,022.41 3,718.1K
09:50 7,023.38 7,025.49 7,021.23 7,021.52 3,381.2K
09:51 7,022.95 7,022.95 7,015.40 7,016.26 2,685.8K
09:52 7,017.29 7,029.01 7,017.20 7,028.58 3,036.3K
09:53 7,027.89 7,032.30 7,022.60 7,023.73 3,687.3K
09:54 7,022.20 7,022.82 7,014.74 7,017.90 3,662.5K
09:55 7,019.68 7,022.88 7,019.25 7,022.12 2,654.0K
09:56 7,023.64 7,027.00 7,023.00 7,023.33 3,297.9K
09:57 7,023.85 7,028.43 7,023.32 7,023.32 3,193.0K
09:58 7,024.57 7,024.57 7,013.49 7,013.49 3,491.3K
09:59 7,012.16 7,013.03 7,007.87 7,011.97 3,209.6K
10:00 7,013.97 7,024.76 7,013.31 7,021.57 4,717.2K
10:01 7,021.75 7,026.64 7,019.01 7,025.84 4,642.0K
10:02 7,026.35 7,027.65 7,020.81 7,020.81 3,422.4K
10:03 7,017.02 7,022.07 7,015.72 7,015.93 3,551.3K
10:04 7,016.34 7,023.99 7,015.29 7,023.99 3,196.9K
10:05 7,024.09 7,030.13 7,024.09 7,030.06 3,423.4K
10:06 7,032.46 7,037.16 7,031.82 7,031.82 3,642.5K
10:07 7,032.57 7,037.16 7,030.24 7,035.22 3,010.7K
10:08 7,036.10 7,036.10 7,027.75 7,028.20 3,071.2K
10:09 7,026.37 7,027.56 7,022.94 7,022.94 2,908.5K
10:10 7,021.63 7,023.67 7,018.05 7,022.72 3,426.9K
10:11 7,020.43 7,023.73 7,013.90 7,023.58 3,355.7K
10:12 7,023.82 7,026.35 7,020.81 7,020.81 3,103.8K
10:13 7,022.12 7,028.92 7,021.58 7,026.85 3,001.1K
10:14 7,027.81 7,028.95 7,024.81 7,025.59 3,565.4K
10:15 7,026.13 7,027.24 7,024.15 7,024.15 2,543.7K
10:16 7,024.34 7,027.18 7,024.14 7,024.11 2,574.2K
10:17 7,024.54 7,026.41 7,023.53 7,024.78 2,193.1K
10:18 7,023.92 7,024.65 7,020.21 7,024.65 2,814.1K
10:19 7,024.14 7,026.29 7,024.14 7,024.32 2,861.5K
10:20 7,025.25 7,025.25 7,016.90 7,016.90 2,747.9K
10:21 7,017.40 7,017.40 7,006.98 7,009.21 3,198.3K
10:22 7,009.41 7,010.41 6,995.73 6,996.27 3,476.9K
10:23 7,001.27 7,007.07 7,000.42 7,007.07 2,281.8K
10:24 7,006.96 7,010.98 7,006.74 7,010.22 2,094.5K
10:25 7,012.53 7,012.53 7,006.13 7,006.13 2,651.0K
10:26 7,005.84 7,005.84 6,996.33 6,998.08 3,752.9K
10:27 6,999.49 6,999.49 6,993.58 6,996.96 3,668.0K
10:28 6,995.64 7,004.19 6,995.64 7,004.23 3,171.2K
10:29 7,006.73 7,010.77 7,006.73 7,010.77 2,585.5K
10:30 7,011.74 7,014.87 7,009.64 7,009.64 2,826.0K
10:31 7,009.36 7,013.41 7,008.01 7,013.33 2,488.3K
10:32 7,014.27 7,018.43 7,014.27 7,018.10 2,567.2K
10:33 7,017.35 7,022.37 7,017.35 7,021.83 2,244.1K
10:34 7,021.87 7,022.07 7,020.08 7,020.98 2,048.5K
10:35 7,020.76 7,026.82 7,020.51 7,025.78 2,343.4K
10:36 7,025.96 7,025.96 7,022.33 7,022.79 1,955.7K
10:37 7,023.11 7,023.32 7,020.50 7,021.68 2,532.7K
10:38 7,020.39 7,021.47 7,018.93 7,021.47 1,933.4K
10:39 7,022.85 7,030.44 7,022.85 7,029.49 2,789.0K
10:40 7,030.27 7,033.02 7,029.38 7,033.02 2,560.2K
10:41 7,033.29 7,033.59 7,027.89 7,027.89 2,475.3K
10:42 7,025.52 7,030.02 7,025.52 7,030.02 2,142.2K
10:43 7,029.93 7,029.93 7,025.94 7,027.64 3,908.9K
10:44 7,026.32 7,028.53 7,024.74 7,026.82 2,163.5K
10:45 7,026.66 7,026.85 7,022.93 7,023.12 2,135.0K
10:46 7,020.65 7,028.08 7,020.65 7,027.09 2,545.0K
10:47 7,027.13 7,028.36 7,022.80 7,022.80 2,054.5K
10:48 7,022.95 7,027.19 7,022.95 7,025.69 2,285.9K
10:49 7,027.11 7,032.27 7,027.11 7,032.27 2,013.6K
10:50 7,033.56 7,036.06 7,030.03 7,031.04 3,096.2K
10:51 7,030.69 7,033.13 7,030.69 7,032.88 2,627.8K
10:52 7,032.85 7,032.85 7,029.49 7,032.69 2,002.9K
10:53 7,031.89 7,036.19 7,031.89 7,036.19 2,081.4K
10:54 7,035.76 7,035.76 7,032.99 7,034.74 2,168.9K
10:55 7,035.03 7,035.05 7,033.64 7,035.05 1,905.5K
10:56 7,035.48 7,035.86 7,033.73 7,034.46 1,983.8K
10:57 7,033.84 7,035.25 7,032.82 7,034.64 2,242.9K
10:58 7,034.54 7,038.38 7,034.36 7,038.41 2,376.9K
10:59 7,038.75 7,041.16 7,038.09 7,040.56 2,226.3K
11:00 7,040.51 7,040.51 7,037.05 7,037.05 2,714.5K
11:01 7,037.18 7,037.93 7,036.91 7,036.91 2,793.4K
11:02 7,036.70 7,037.96 7,032.46 7,032.46 2,221.0K
11:03 7,032.37 7,032.37 7,030.04 7,031.33 1,998.3K
11:04 7,031.39 7,035.53 7,031.39 7,035.53 2,083.9K
11:05 7,035.59 7,036.99 7,035.05 7,036.99 1,956.6K
11:06 7,036.44 7,038.06 7,035.20 7,038.06 2,247.1K
11:07 7,038.95 7,039.69 7,037.48 7,038.03 1,894.8K
11:08 7,037.62 7,040.72 7,037.03 7,037.03 1,923.4K
11:09 7,037.21 7,037.21 7,031.53 7,033.91 2,103.9K
11:10 7,034.59 7,038.06 7,034.47 7,038.06 1,458.3K
11:11 7,038.49 7,038.71 7,036.82 7,038.71 2,237.8K
11:12 7,038.71 7,040.09 7,036.87 7,037.57 1,654.4K
11:13 7,038.34 7,038.34 7,036.47 7,037.32 1,686.9K
11:14 7,037.66 7,038.89 7,037.66 7,038.29 1,790.6K
11:15 7,038.47 7,038.47 7,036.00 7,036.00 2,068.6K
11:16 7,035.88 7,036.53 7,034.31 7,034.49 1,753.7K
11:17 7,033.61 7,034.05 7,031.64 7,032.56 1,897.6K
11:18 7,033.08 7,033.31 7,030.88 7,031.35 1,895.5K
11:19 7,031.53 7,034.86 7,031.53 7,034.53 1,609.8K
11:20 7,035.29 7,038.69 7,034.88 7,037.40 1,842.2K
11:21 7,036.43 7,040.52 7,036.43 7,040.52 1,592.9K
11:22 7,039.86 7,040.80 7,039.55 7,040.80 1,542.8K
11:23 7,040.71 7,041.39 7,040.42 7,041.19 2,095.6K
11:24 7,041.18 7,044.39 7,041.18 7,044.10 1,595.2K
11:25 7,044.14 7,049.18 7,044.14 7,049.18 2,251.1K
11:26 7,049.14 7,049.89 7,047.32 7,049.89 2,452.6K
11:27 7,050.32 7,050.77 7,049.31 7,050.70 1,430.6K
11:28 7,051.43 7,051.67 7,049.22 7,049.22 2,387.2K
11:29 7,049.40 7,050.67 7,048.59 7,049.20 1,548.7K
11:30 7,050.32 7,051.63 7,049.45 7,050.46 2,367.1K
11:31 7,048.54 7,048.54 7,045.22 7,045.22 2,255.4K
11:32 7,045.32 7,045.32 7,041.62 7,042.44 1,976.2K
11:33 7,041.63 7,041.63 7,038.18 7,040.57 2,307.8K
11:34 7,038.78 7,039.80 7,035.81 7,038.80 2,224.4K
11:35 7,038.79 7,043.78 7,038.79 7,043.17 2,379.5K
11:36 7,042.80 7,044.02 7,042.16 7,043.02 2,610.2K
11:37 7,043.24 7,043.96 7,041.74 7,043.88 1,459.7K
11:38 7,044.24 7,044.24 7,042.64 7,042.64 1,639.1K
11:39 7,042.67 7,044.62 7,042.67 7,043.53 1,750.6K
11:40 7,043.23 7,043.23 7,041.48 7,041.70 1,485.3K
11:41 7,040.41 7,041.30 7,039.98 7,041.09 1,579.1K
11:42 7,040.93 7,041.07 7,039.65 7,040.37 1,457.1K
11:43 7,039.39 7,039.39 7,036.35 7,036.35 833.8K
11:44 7,036.57 7,039.02 7,036.57 7,039.02 2,370.2K
11:45 7,038.97 7,039.88 7,038.10 7,039.88 1,827.8K
11:46 7,039.18 7,039.18 7,032.79 7,033.55 1,683.8K
11:47 7,033.50 7,036.69 7,032.82 7,035.85 1,490.6K
11:48 7,034.96 7,037.08 7,034.96 7,036.45 1,261.8K
11:49 7,036.62 7,037.39 7,035.24 7,035.51 1,273.3K
11:50 7,035.86 7,037.21 7,035.86 7,037.03 1,116.1K
11:51 7,036.21 7,037.78 7,035.76 7,037.52 1,652.1K
11:52 7,037.68 7,037.68 7,034.37 7,034.37 1,312.1K
11:53 7,034.73 7,035.20 7,032.28 7,032.55 2,358.1K
11:54 7,031.79 7,032.92 7,031.66 7,032.56 3,564.1K
11:55 7,031.86 7,035.82 7,031.66 7,035.39 1,203.9K
11:56 7,034.63 7,034.63 7,030.29 7,030.65 1,610.3K
11:57 7,030.61 7,031.85 7,030.61 7,031.81 1,004.9K
11:58 7,032.75 7,033.31 7,031.22 7,031.38 1,130.6K
11:59 7,031.16 7,032.95 7,031.16 7,031.65 2,209.6K
12:00 7,029.57 7,029.57 7,026.67 7,026.85 2,143.7K
12:01 7,026.95 7,030.26 7,025.34 7,030.26 1,406.0K
12:02 7,029.55 7,031.64 7,029.55 7,031.53 1,245.4K
12:03 7,029.04 7,031.04 7,028.66 7,030.46 1,335.2K
12:04 7,030.85 7,031.83 7,027.09 7,028.60 2,077.2K
12:05 7,029.02 7,033.44 7,028.00 7,033.44 1,222.5K
12:06 7,033.45 7,035.55 7,033.31 7,035.55 1,277.4K
12:07 7,035.50 7,035.82 7,033.25 7,035.71 1,208.7K
12:08 7,035.18 7,036.48 7,034.73 7,034.96 1,254.8K
12:09 7,034.40 7,035.48 7,034.40 7,035.48 1,370.7K
12:10 7,035.44 7,035.68 7,034.33 7,035.57 873.6K
12:11 7,035.51 7,035.51 7,032.31 7,032.63 1,258.1K
12:12 7,033.55 7,035.39 7,033.39 7,034.08 1,203.3K
12:13 7,034.01 7,039.40 7,034.01 7,039.08 2,704.5K
12:14 7,038.40 7,038.40 7,037.41 7,037.68 1,620.0K
12:15 7,037.57 7,039.04 7,037.38 7,037.38 1,327.8K
12:16 7,037.13 7,037.88 7,036.28 7,036.59 1,143.0K
12:17 7,036.74 7,036.74 7,035.26 7,035.40 1,021.7K
12:18 7,034.57 7,036.73 7,034.57 7,036.50 1,111.0K
12:19 7,036.90 7,038.20 7,036.90 7,037.45 878.2K
12:20 7,037.44 7,039.71 7,037.44 7,039.35 1,176.1K
12:21 7,039.24 7,039.56 7,038.26 7,039.56 1,023.7K
12:22 7,039.41 7,043.83 7,039.41 7,043.83 1,371.9K
12:23 7,044.19 7,044.19 7,042.92 7,043.69 1,220.2K
12:24 7,043.66 7,043.66 7,042.00 7,043.31 1,378.2K
12:25 7,043.58 7,045.08 7,043.30 7,044.98 1,552.1K
12:26 7,045.42 7,045.69 7,043.58 7,044.10 1,258.6K
12:27 7,043.67 7,046.02 7,043.67 7,046.02 1,452.6K
12:28 7,045.79 7,046.34 7,043.31 7,043.61 1,630.5K
12:29 7,044.12 7,045.66 7,044.12 7,045.66 3,320.4K
12:30 7,045.80 7,047.30 7,045.33 7,045.79 1,523.8K
12:31 7,045.43 7,046.16 7,045.03 7,046.04 955.0K
12:32 7,045.96 7,046.34 7,045.39 7,045.72 1,060.6K
12:33 7,045.73 7,046.38 7,045.73 7,045.96 1,031.6K
12:34 7,045.26 7,045.35 7,043.33 7,043.33 1,497.1K
12:35 7,043.33 7,044.26 7,042.70 7,043.25 1,318.1K
12:36 7,043.62 7,044.12 7,040.84 7,040.78 1,454.7K
12:37 7,040.86 7,041.98 7,039.60 7,041.76 1,489.1K
12:38 7,042.25 7,045.16 7,042.25 7,045.16 1,537.1K
12:39 7,044.57 7,045.47 7,044.57 7,045.04 973.2K
12:40 7,045.09 7,045.09 7,042.80 7,044.03 1,542.9K
12:41 7,043.68 7,043.86 7,042.10 7,042.12 1,140.7K
12:42 7,042.51 7,044.43 7,042.51 7,044.43 953.5K
12:43 7,043.53 7,045.03 7,043.53 7,044.51 1,239.2K
12:44 7,044.51 7,044.81 7,044.04 7,044.19 989.8K
12:45 7,044.23 7,045.31 7,043.45 7,044.29 1,034.5K
12:46 7,043.95 7,045.70 7,043.95 7,045.70 1,178.8K
12:47 7,045.82 7,047.53 7,045.66 7,047.34 2,120.3K
12:48 7,047.68 7,048.71 7,047.13 7,048.71 1,039.0K
12:49 7,048.96 7,050.00 7,048.79 7,049.23 1,048.3K
12:50 7,049.55 7,049.77 7,047.95 7,048.24 2,036.1K
12:51 7,047.81 7,049.33 7,047.81 7,049.33 947.8K
12:52 7,049.43 7,049.43 7,048.19 7,048.88 904.2K
12:53 7,048.62 7,048.68 7,047.17 7,047.32 1,206.1K
12:54 7,047.31 7,048.34 7,046.56 7,048.34 1,146.2K
12:55 7,048.57 7,048.76 7,045.48 7,045.48 1,342.2K
12:56 7,045.52 7,047.03 7,043.79 7,047.03 1,561.1K
12:57 7,047.12 7,048.26 7,046.60 7,048.05 1,085.7K
12:58 7,048.21 7,048.30 7,046.90 7,048.28 1,118.1K
12:59 7,047.85 7,049.85 7,047.85 7,048.59 943.2K
13:00 7,048.35 7,048.47 7,045.76 7,045.76 1,220.8K
13:01 7,045.69 7,046.91 7,045.41 7,046.48 955.1K
13:02 7,045.28 7,045.78 7,044.63 7,045.78 1,106.2K
13:03 7,046.05 7,049.07 7,045.46 7,048.95 4,995.4K
13:04 7,048.75 7,049.33 7,048.19 7,048.19 2,621.8K
13:05 7,048.26 7,053.12 7,047.69 7,053.12 3,040.3K
13:06 7,053.51 7,053.51 7,052.06 7,053.12 2,187.1K
13:07 7,052.93 7,052.93 7,049.49 7,049.57 1,606.4K
13:08 7,050.27 7,051.30 7,049.17 7,051.00 1,338.8K
13:09 7,051.00 7,051.25 7,050.42 7,050.83 1,190.8K
13:10 7,050.92 7,052.63 7,050.92 7,051.86 1,133.5K
13:11 7,051.68 7,052.57 7,050.93 7,052.57 1,330.7K
13:12 7,053.69 7,054.15 7,053.55 7,054.02 1,990.0K
13:13 7,054.09 7,055.80 7,053.99 7,053.99 1,429.4K
13:14 7,054.48 7,054.48 7,053.55 7,054.43 1,617.5K
13:15 7,055.09 7,056.11 7,054.90 7,056.11 1,602.6K
13:16 7,056.26 7,058.48 7,056.26 7,058.48 1,498.8K
13:17 7,058.16 7,059.57 7,058.16 7,059.57 1,702.3K
13:18 7,059.70 7,061.20 7,059.70 7,061.20 2,164.4K
13:19 7,061.38 7,061.38 7,060.38 7,060.41 1,656.0K
13:20 7,060.08 7,061.84 7,060.08 7,061.69 1,592.4K
13:21 7,060.96 7,061.88 7,060.67 7,061.88 1,335.1K
13:22 7,061.73 7,062.76 7,061.55 7,062.55 1,694.8K
13:23 7,062.47 7,062.63 7,061.81 7,062.50 1,450.7K
13:24 7,062.63 7,062.63 7,060.81 7,060.95 1,947.7K
13:25 7,060.96 7,062.05 7,060.86 7,060.86 1,112.6K
13:26 7,061.00 7,061.00 7,059.89 7,060.07 1,728.8K
13:27 7,060.62 7,060.62 7,057.72 7,058.15 1,375.1K
13:28 7,057.63 7,059.48 7,057.63 7,058.58 1,295.9K
13:29 7,058.68 7,059.27 7,057.10 7,057.40 1,164.1K
13:30 7,057.45 7,057.45 7,055.28 7,056.58 1,603.4K
13:31 7,056.34 7,057.53 7,055.85 7,056.87 1,146.1K
13:32 7,056.95 7,057.66 7,056.81 7,057.41 1,201.4K
13:33 7,057.47 7,057.47 7,053.74 7,053.74 1,495.1K
13:34 7,052.83 7,054.39 7,052.83 7,053.53 1,291.8K
13:35 7,053.75 7,053.75 7,052.82 7,053.00 1,675.5K
13:36 7,053.63 7,054.50 7,053.41 7,053.82 1,327.2K
13:37 7,053.33 7,056.07 7,053.20 7,055.91 1,484.3K
13:38 7,055.71 7,055.98 7,054.53 7,054.89 2,334.6K
13:39 7,055.10 7,056.90 7,055.10 7,056.11 1,037.0K
13:40 7,056.13 7,056.13 7,053.67 7,053.74 2,237.4K
13:41 7,052.37 7,052.37 7,050.69 7,051.05 1,247.5K
13:42 7,050.89 7,050.96 7,047.93 7,048.05 1,902.7K
13:43 7,047.78 7,048.13 7,047.51 7,047.91 2,337.9K
13:44 7,047.89 7,047.89 7,046.75 7,047.92 1,164.0K
13:45 7,048.96 7,049.98 7,048.77 7,049.72 1,193.3K
13:46 7,049.46 7,052.37 7,049.46 7,051.20 1,092.0K
13:47 7,049.71 7,050.69 7,049.71 7,050.17 1,181.6K
13:48 7,050.51 7,050.51 7,049.05 7,049.32 972.0K
13:49 7,048.97 7,048.97 7,045.59 7,045.59 1,532.3K
13:50 7,045.50 7,045.83 7,044.51 7,044.68 1,147.6K
13:51 7,044.18 7,044.81 7,043.58 7,043.96 1,086.8K
13:52 7,043.95 7,043.95 7,042.36 7,043.68 1,844.9K
13:53 7,043.31 7,043.61 7,041.34 7,041.71 1,346.1K
13:54 7,041.65 7,042.39 7,040.69 7,042.39 1,477.0K
13:55 7,042.15 7,042.35 7,040.18 7,041.34 1,157.5K
13:56 7,040.95 7,040.95 7,038.09 7,038.49 1,101.8K
13:57 7,038.79 7,040.74 7,038.79 7,040.24 1,410.9K
13:58 7,041.06 7,042.07 7,041.06 7,041.30 1,046.9K
13:59 7,040.96 7,042.98 7,040.54 7,042.98 1,164.9K
14:00 7,042.86 7,044.40 7,042.84 7,043.38 1,148.8K
14:01 7,043.20 7,044.14 7,043.03 7,043.83 3,063.1K
14:02 7,044.45 7,044.76 7,042.46 7,042.46 1,432.0K
14:03 7,042.56 7,043.08 7,041.89 7,042.14 1,002.5K
14:04 7,042.13 7,042.26 7,039.45 7,040.33 1,219.7K
14:05 7,040.30 7,040.53 7,038.51 7,038.69 1,360.4K
14:06 7,037.57 7,037.57 7,033.30 7,033.52 1,800.7K
14:07 7,034.49 7,036.43 7,034.49 7,034.72 1,470.1K
14:08 7,034.35 7,034.35 7,031.77 7,033.23 1,667.3K
14:09 7,033.26 7,034.36 7,033.26 7,033.71 1,195.4K
14:10 7,033.61 7,033.61 7,031.67 7,032.88 1,684.7K
14:11 7,032.77 7,036.85 7,032.77 7,036.21 2,078.1K
14:12 7,036.59 7,038.14 7,036.59 7,038.14 1,040.1K
14:13 7,038.35 7,040.63 7,038.35 7,040.07 1,205.4K
14:14 7,040.22 7,041.49 7,040.10 7,040.15 1,054.4K
14:15 7,040.75 7,041.57 7,039.35 7,040.22 1,336.5K
14:16 7,039.78 7,040.30 7,038.19 7,039.58 1,012.0K
14:17 7,039.40 7,039.46 7,036.09 7,036.40 1,308.2K
14:18 7,037.21 7,037.21 7,035.13 7,035.89 934.1K
14:19 7,036.46 7,036.46 7,034.60 7,034.60 1,532.5K
14:20 7,034.87 7,036.75 7,034.87 7,036.03 886.6K
14:21 7,036.95 7,042.16 7,036.95 7,042.16 1,964.6K
14:22 7,042.13 7,043.11 7,041.20 7,043.11 1,224.4K
14:23 7,042.90 7,044.58 7,042.90 7,043.85 1,418.6K
14:24 7,043.59 7,043.59 7,042.73 7,043.24 1,278.5K
14:25 7,043.45 7,043.45 7,042.67 7,043.22 1,110.6K
14:26 7,043.16 7,043.32 7,041.17 7,041.65 939.2K
14:27 7,041.26 7,042.28 7,040.91 7,042.15 924.5K
14:28 7,042.04 7,042.13 7,041.11 7,041.36 1,098.7K
14:29 7,041.62 7,041.62 7,040.12 7,041.00 1,128.5K
14:30 7,041.21 7,041.21 7,039.63 7,040.23 1,271.7K
14:31 7,039.77 7,040.39 7,038.71 7,038.71 1,387.6K
14:32 7,038.62 7,039.56 7,038.16 7,039.56 1,167.3K
14:33 7,039.68 7,040.14 7,039.23 7,039.16 1,002.1K
14:34 7,038.83 7,040.72 7,038.83 7,040.59 1,122.7K
14:35 7,040.56 7,041.89 7,040.56 7,041.89 1,093.1K
14:36 7,042.40 7,042.67 7,041.96 7,042.30 1,189.7K
14:37 7,042.25 7,042.90 7,041.83 7,042.31 962.7K
14:38 7,043.66 7,044.96 7,043.66 7,044.87 1,357.6K
14:39 7,044.42 7,045.08 7,043.49 7,044.39 1,127.8K
14:40 7,043.41 7,044.42 7,043.41 7,044.27 1,085.5K
14:41 7,044.55 7,045.27 7,043.24 7,043.24 1,425.7K
14:42 7,043.01 7,043.01 7,041.54 7,041.54 1,402.4K
14:43 7,040.97 7,040.97 7,039.17 7,040.47 1,640.1K
14:44 7,040.47 7,040.47 7,039.31 7,039.87 1,020.5K
14:45 7,041.44 7,043.76 7,041.44 7,043.07 1,408.0K
14:46 7,043.02 7,044.11 7,043.02 7,043.68 862.7K
14:47 7,042.94 7,043.65 7,042.44 7,042.44 1,178.1K
14:48 7,042.28 7,042.98 7,041.91 7,042.40 1,034.5K
14:49 7,042.49 7,042.57 7,041.65 7,041.65 822.9K
14:50 7,041.46 7,042.11 7,039.60 7,039.60 1,205.0K
14:51 7,040.21 7,041.09 7,040.11 7,040.67 703.6K
14:52 7,040.51 7,040.51 7,037.84 7,037.84 1,197.9K
14:53 7,037.82 7,037.82 7,035.27 7,035.27 1,405.6K
14:54 7,035.37 7,035.65 7,034.99 7,035.37 3,683.1K
14:55 7,035.33 7,035.33 7,033.93 7,033.99 1,093.8K
14:56 7,033.75 7,036.01 7,032.85 7,036.01 1,420.1K
14:57 7,036.53 7,038.46 7,036.53 7,037.84 1,968.8K
14:58 7,037.06 7,037.97 7,035.92 7,036.19 1,161.2K
14:59 7,035.53 7,036.52 7,035.38 7,036.50 1,147.4K
15:00 7,034.30 7,034.30 7,029.08 7,029.08 2,037.9K
15:01 7,028.01 7,032.58 7,028.01 7,030.73 2,406.7K
15:02 7,030.52 7,030.52 7,028.55 7,029.83 1,066.5K
15:03 7,029.76 7,032.91 7,029.76 7,032.23 2,413.1K
15:04 7,032.74 7,033.52 7,031.87 7,031.89 1,409.0K
15:05 7,031.28 7,032.68 7,029.43 7,029.36 1,771.9K
15:06 7,030.42 7,030.62 7,027.41 7,028.30 1,409.7K
15:07 7,027.95 7,030.74 7,027.95 7,029.23 1,918.7K
15:08 7,029.58 7,033.08 7,029.34 7,033.08 1,646.8K
15:09 7,033.72 7,037.29 7,033.72 7,037.29 1,746.2K
15:10 7,037.55 7,040.18 7,037.55 7,038.03 1,673.4K
15:11 7,038.13 7,038.88 7,036.58 7,036.58 1,529.8K
15:12 7,036.50 7,037.12 7,035.70 7,035.70 1,392.9K
15:13 7,035.88 7,036.77 7,034.64 7,035.80 1,768.2K
15:14 7,034.69 7,035.59 7,034.11 7,034.11 1,444.1K
15:15 7,034.43 7,036.58 7,034.14 7,034.72 1,421.8K
15:16 7,034.71 7,036.21 7,032.99 7,033.68 1,572.6K
15:17 7,032.90 7,032.96 7,032.11 7,032.88 1,409.7K
15:18 7,032.60 7,033.64 7,032.60 7,033.25 1,364.9K
15:19 7,033.79 7,036.23 7,033.79 7,036.23 1,896.5K
15:20 7,035.38 7,037.98 7,035.38 7,037.98 1,782.8K
15:21 7,036.74 7,038.96 7,036.74 7,037.63 1,770.6K
15:22 7,037.51 7,038.01 7,035.72 7,036.67 2,367.4K
15:23 7,036.74 7,039.22 7,036.74 7,039.22 3,455.2K
15:24 7,039.08 7,039.08 7,036.79 7,038.56 1,612.0K
15:25 7,038.85 7,038.85 7,037.05 7,037.05 2,249.7K
15:26 7,037.15 7,039.29 7,037.15 7,039.29 1,434.0K
15:27 7,039.23 7,039.97 7,038.14 7,038.34 1,632.5K
15:28 7,038.62 7,038.62 7,036.04 7,036.73 1,875.5K
15:29 7,036.28 7,037.88 7,036.11 7,036.57 1,838.5K
15:30 7,036.67 7,037.27 7,035.90 7,036.91 2,159.2K
15:31 7,036.50 7,037.86 7,036.17 7,036.29 2,152.9K
15:32 7,036.73 7,038.02 7,036.73 7,036.93 1,868.2K
15:33 7,035.95 7,038.54 7,035.95 7,038.17 1,966.5K
15:34 7,038.14 7,039.46 7,037.72 7,039.46 1,455.3K
15:35 7,039.46 7,041.48 7,039.46 7,040.37 2,198.6K
15:36 7,041.16 7,041.89 7,040.74 7,041.52 2,460.4K
15:37 7,041.62 7,042.48 7,041.62 7,041.85 2,034.8K
15:38 7,041.92 7,042.72 7,041.63 7,041.98 2,489.5K
15:39 7,041.43 7,042.92 7,041.43 7,042.24 2,128.8K
15:40 7,042.46 7,042.83 7,041.71 7,042.68 4,052.2K
15:41 7,043.08 7,045.85 7,043.08 7,045.76 2,497.2K
15:42 7,045.75 7,045.75 7,041.75 7,041.75 2,643.0K
15:43 7,041.99 7,041.99 7,040.99 7,041.00 2,480.1K
15:44 7,041.43 7,045.27 7,041.43 7,043.84 3,136.7K
15:45 7,043.48 7,046.65 7,043.48 7,045.16 3,364.4K
15:46 7,044.50 7,047.06 7,044.50 7,045.64 2,819.7K
15:47 7,045.00 7,046.05 7,044.22 7,045.70 2,522.2K
15:48 7,045.79 7,047.23 7,045.79 7,046.78 2,631.7K
15:49 7,046.38 7,046.38 7,042.59 7,043.28 2,731.3K
15:50 7,041.98 7,042.34 7,039.96 7,040.80 4,434.8K
15:51 7,040.59 7,040.59 7,037.48 7,037.48 4,193.7K
15:52 7,038.29 7,040.32 7,038.09 7,040.25 3,383.0K
15:53 7,040.29 7,044.00 7,039.88 7,044.00 5,007.5K
15:54 7,043.44 7,049.72 7,043.44 7,045.81 8,640.6K
15:55 7,038.89 7,038.89 7,032.33 7,037.95 8,706.3K
15:56 7,038.40 7,038.40 7,033.59 7,035.38 6,610.4K
15:57 7,036.20 7,036.20 7,032.72 7,032.93 7,545.5K
15:58 7,034.02 7,034.17 7,030.62 7,030.62 9,465.9K
15:59 7,031.38 7,035.45 7,031.38 7,035.45 21,143.4K
16:00 7,035.71 7,035.90 7,035.71 7,035.90 158,075.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし