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 6,892.23 6,904.05 6,891.02 6,904.05 81,256.2K
09:31 6,902.55 6,905.56 6,884.04 6,884.59 11,474.9K
09:32 6,881.36 6,883.06 6,878.07 6,879.31 10,953.8K
09:33 6,879.22 6,883.14 6,875.81 6,881.91 7,792.1K
09:34 6,886.83 6,890.86 6,873.10 6,875.56 7,970.8K
09:35 6,879.11 6,879.11 6,858.73 6,859.66 8,681.3K
09:36 6,857.97 6,863.39 6,854.79 6,856.27 7,450.3K
09:37 6,855.23 6,857.76 6,849.06 6,849.83 7,565.5K
09:38 6,852.65 6,862.58 6,852.25 6,858.70 6,800.2K
09:39 6,858.28 6,864.93 6,852.35 6,855.02 8,260.6K
09:40 6,856.57 6,857.74 6,852.24 6,856.72 9,427.4K
09:41 6,854.50 6,856.82 6,844.24 6,844.28 6,896.5K
09:42 6,843.69 6,843.69 6,835.67 6,840.19 8,836.9K
09:43 6,838.85 6,839.10 6,831.50 6,833.42 7,350.7K
09:44 6,832.38 6,837.31 6,832.38 6,837.31 6,655.1K
09:45 6,845.36 6,856.27 6,845.36 6,853.29 7,685.4K
09:46 6,854.51 6,855.02 6,838.82 6,843.35 6,316.1K
09:47 6,840.58 6,840.58 6,834.33 6,836.72 5,235.7K
09:48 6,834.99 6,843.02 6,834.99 6,842.25 5,724.0K
09:49 6,843.75 6,850.96 6,840.68 6,850.96 4,965.0K
09:50 6,857.17 6,857.17 6,843.94 6,845.20 5,717.9K
09:51 6,849.11 6,863.08 6,848.71 6,862.07 4,715.5K
09:52 6,866.98 6,875.65 6,866.98 6,871.72 6,156.1K
09:53 6,873.44 6,873.44 6,864.63 6,865.59 4,476.1K
09:54 6,867.77 6,873.59 6,867.77 6,873.59 4,587.8K
09:55 6,876.71 6,878.56 6,874.22 6,875.94 4,476.2K
09:56 6,879.22 6,886.08 6,877.47 6,886.08 6,208.5K
09:57 6,885.34 6,887.45 6,884.74 6,887.45 5,262.3K
09:58 6,888.04 6,890.08 6,886.36 6,886.36 5,251.6K
09:59 6,885.06 6,892.56 6,885.06 6,890.22 5,552.4K
10:00 6,890.94 6,899.10 6,890.94 6,898.68 6,312.6K
10:01 6,900.04 6,910.38 6,900.04 6,910.38 6,284.8K
10:02 6,910.68 6,911.26 6,906.55 6,909.64 5,351.0K
10:03 6,909.51 6,919.33 6,908.40 6,918.60 5,171.7K
10:04 6,918.52 6,918.52 6,915.59 6,917.74 4,834.4K
10:05 6,917.54 6,921.20 6,913.77 6,921.20 5,486.6K
10:06 6,922.69 6,925.44 6,918.87 6,920.06 5,776.0K
10:07 6,920.58 6,922.18 6,916.77 6,920.13 4,506.0K
10:08 6,922.72 6,922.72 6,908.68 6,915.18 5,605.4K
10:09 6,911.12 6,911.26 6,904.14 6,904.16 4,822.6K
10:10 6,905.70 6,912.33 6,905.52 6,910.07 4,252.8K
10:11 6,911.46 6,914.29 6,908.63 6,914.29 3,992.0K
10:12 6,913.60 6,923.88 6,913.60 6,923.88 4,102.4K
10:13 6,923.66 6,929.77 6,921.35 6,929.77 4,598.6K
10:14 6,929.99 6,933.30 6,929.58 6,932.39 4,631.6K
10:15 6,931.08 6,931.08 6,925.77 6,928.68 4,362.1K
10:16 6,928.30 6,933.10 6,927.45 6,931.29 4,827.3K
10:17 6,929.67 6,930.71 6,928.62 6,930.57 3,868.0K
10:18 6,931.39 6,931.81 6,927.59 6,931.81 4,509.3K
10:19 6,931.31 6,934.78 6,931.31 6,934.78 3,974.9K
10:20 6,932.12 6,934.43 6,931.20 6,932.81 3,968.1K
10:21 6,935.08 6,939.43 6,933.73 6,939.43 4,486.6K
10:22 6,939.04 6,944.19 6,938.04 6,944.19 4,645.2K
10:23 6,945.09 6,958.96 6,945.09 6,958.96 5,578.8K
10:24 6,957.74 6,960.76 6,955.38 6,960.76 4,860.0K
10:25 6,961.15 6,963.76 6,961.15 6,962.21 4,680.5K
10:26 6,962.30 6,969.93 6,962.30 6,969.93 4,688.2K
10:27 6,969.54 6,975.51 6,969.43 6,975.31 4,806.0K
10:28 6,974.23 6,976.02 6,971.61 6,975.47 4,589.1K
10:29 6,974.52 6,981.76 6,974.52 6,976.23 4,987.5K
10:30 6,975.48 6,975.48 6,972.01 6,973.43 5,359.4K
10:31 6,972.33 6,972.33 6,964.26 6,966.57 4,540.9K
10:32 6,967.23 6,970.59 6,964.63 6,966.36 4,449.2K
10:33 6,965.65 6,965.65 6,959.14 6,960.24 4,276.8K
10:34 6,960.59 6,962.56 6,954.87 6,955.84 4,800.8K
10:35 6,955.72 6,956.01 6,949.54 6,954.28 5,440.1K
10:36 6,954.43 6,960.62 6,949.21 6,953.25 4,372.7K
10:37 6,954.24 6,963.88 6,953.32 6,963.88 3,677.8K
10:38 6,966.22 6,967.38 6,960.79 6,965.02 4,009.0K
10:39 6,965.84 6,967.53 6,965.28 6,965.63 3,342.0K
10:40 6,961.23 6,964.60 6,961.23 6,964.02 3,486.2K
10:41 6,963.79 6,966.46 6,963.05 6,965.12 3,297.1K
10:42 6,965.73 6,967.13 6,959.90 6,961.05 3,812.8K
10:43 6,960.45 6,961.96 6,957.19 6,961.48 3,108.0K
10:44 6,961.34 6,962.37 6,958.63 6,958.63 3,443.5K
10:45 6,957.41 6,957.41 6,945.96 6,946.68 4,436.6K
10:46 6,947.40 6,955.87 6,946.48 6,954.88 4,202.2K
10:47 6,955.98 6,959.37 6,953.84 6,958.63 3,556.6K
10:48 6,958.28 6,961.72 6,956.56 6,959.36 3,304.5K
10:49 6,959.70 6,960.05 6,956.59 6,959.04 3,616.2K
10:50 6,959.39 6,959.39 6,956.26 6,957.45 3,118.4K
10:51 6,957.43 6,957.43 6,951.69 6,955.01 4,309.0K
10:52 6,954.69 6,954.69 6,949.31 6,953.33 3,516.6K
10:53 6,952.34 6,952.34 6,946.83 6,948.54 3,418.6K
10:54 6,950.43 6,950.43 6,946.23 6,946.69 3,489.7K
10:55 6,947.38 6,955.75 6,947.38 6,955.59 3,538.8K
10:56 6,954.88 6,960.15 6,953.54 6,957.11 4,108.4K
10:57 6,958.41 6,963.38 6,957.57 6,962.83 3,118.3K
10:58 6,962.17 6,967.53 6,958.15 6,967.53 3,405.1K
10:59 6,968.63 6,971.10 6,968.63 6,970.70 3,062.0K
11:00 6,971.30 6,976.41 6,971.30 6,972.53 3,639.0K
11:01 6,972.49 6,973.02 6,963.74 6,963.74 3,345.0K
11:02 6,964.55 6,964.70 6,958.78 6,964.08 3,014.7K
11:03 6,963.53 6,963.53 6,957.79 6,961.86 2,456.1K
11:04 6,961.42 6,966.77 6,959.82 6,966.77 3,452.5K
11:05 6,969.43 6,971.32 6,967.89 6,971.32 2,508.1K
11:06 6,971.58 6,976.39 6,970.27 6,973.80 2,851.1K
11:07 6,972.96 6,976.48 6,972.78 6,975.78 2,538.8K
11:08 6,975.38 6,977.82 6,974.22 6,975.41 2,886.9K
11:09 6,975.84 6,976.03 6,974.75 6,975.09 2,919.4K
11:10 6,976.20 6,979.22 6,976.20 6,979.22 2,967.6K
11:11 6,981.13 6,984.11 6,981.13 6,982.75 2,675.7K
11:12 6,980.33 6,983.05 6,979.86 6,981.62 2,603.1K
11:13 6,980.47 6,983.65 6,972.30 6,972.30 3,508.2K
11:14 6,970.59 6,973.11 6,968.07 6,971.45 3,271.3K
11:15 6,973.00 6,978.69 6,972.76 6,978.47 2,908.6K
11:16 6,978.63 6,981.74 6,977.24 6,977.24 3,055.5K
11:17 6,974.39 6,974.39 6,968.88 6,970.37 3,263.5K
11:18 6,970.71 6,977.80 6,970.71 6,976.57 2,838.1K
11:19 6,977.36 6,977.36 6,973.95 6,974.47 2,211.2K
11:20 6,974.52 6,976.47 6,971.01 6,976.46 2,725.3K
11:21 6,973.47 6,978.90 6,971.94 6,976.46 2,897.3K
11:22 6,977.46 6,977.46 6,974.73 6,975.76 2,469.3K
11:23 6,975.82 6,975.82 6,973.38 6,973.63 2,561.7K
11:24 6,974.29 6,974.85 6,970.26 6,970.48 2,419.1K
11:25 6,969.26 6,971.01 6,965.04 6,967.23 3,404.1K
11:26 6,967.56 6,971.81 6,966.44 6,970.96 2,563.9K
11:27 6,969.93 6,969.93 6,966.19 6,968.24 2,561.2K
11:28 6,970.90 6,970.90 6,963.16 6,965.87 3,155.0K
11:29 6,965.09 6,966.14 6,960.13 6,965.57 3,225.7K
11:30 6,965.68 6,967.63 6,965.21 6,966.87 2,393.6K
11:31 6,969.62 6,971.37 6,966.82 6,970.48 2,844.2K
11:32 6,970.33 6,975.93 6,969.30 6,975.62 3,009.5K
11:33 6,976.75 6,976.75 6,974.53 6,975.88 2,531.4K
11:34 6,975.48 6,976.92 6,974.42 6,975.89 2,131.3K
11:35 6,974.56 6,975.61 6,970.11 6,970.11 3,295.9K
11:36 6,970.19 6,975.06 6,969.29 6,975.06 3,000.9K
11:37 6,975.74 6,977.21 6,974.92 6,974.92 3,184.3K
11:38 6,976.78 6,982.77 6,976.03 6,982.27 2,605.2K
11:39 6,982.07 6,988.00 6,981.03 6,988.00 4,375.6K
11:40 6,990.52 6,990.85 6,982.04 6,982.04 3,554.4K
11:41 6,980.04 6,980.04 6,971.04 6,971.04 2,973.1K
11:42 6,970.55 6,970.55 6,965.08 6,966.72 3,817.6K
11:43 6,967.68 6,970.82 6,967.39 6,970.82 2,463.4K
11:44 6,970.90 6,974.92 6,969.99 6,974.29 2,149.7K
11:45 6,974.88 6,977.20 6,974.88 6,975.45 2,270.6K
11:46 6,976.10 6,982.55 6,976.10 6,982.55 2,602.8K
11:47 6,982.24 6,983.79 6,981.33 6,982.30 1,998.4K
11:48 6,982.03 6,984.79 6,981.68 6,982.74 2,285.9K
11:49 6,982.59 6,984.16 6,981.02 6,984.16 2,348.7K
11:50 6,984.84 6,986.18 6,980.55 6,981.42 2,489.7K
11:51 6,981.40 6,981.40 6,972.77 6,975.16 2,893.5K
11:52 6,976.62 6,982.84 6,975.43 6,982.84 2,561.2K
11:53 6,984.40 6,991.64 6,984.40 6,990.56 3,237.1K
11:54 6,991.04 6,991.04 6,988.38 6,990.66 2,733.1K
11:55 6,990.42 6,992.56 6,990.34 6,991.45 2,500.6K
11:56 6,992.68 6,996.28 6,992.40 6,995.37 2,698.4K
11:57 6,996.25 6,996.80 6,994.60 6,994.63 2,492.0K
11:58 6,994.65 6,998.70 6,993.82 6,998.70 3,427.4K
11:59 6,998.66 7,002.33 6,998.66 7,001.59 3,149.1K
12:00 7,001.75 7,005.98 7,001.18 7,005.98 3,811.8K
12:01 7,007.37 7,011.13 7,006.46 7,011.13 3,697.3K
12:02 7,011.09 7,011.45 7,006.51 7,007.46 3,717.2K
12:03 7,007.71 7,010.39 7,005.22 7,010.39 2,701.3K
12:04 7,010.55 7,012.05 7,009.43 7,012.05 3,559.9K
12:05 7,012.65 7,015.02 7,011.78 7,015.02 3,850.5K
12:06 7,015.94 7,016.44 7,012.53 7,014.35 3,630.9K
12:07 7,014.41 7,015.10 7,011.32 7,015.10 3,159.8K
12:08 7,016.40 7,019.74 7,016.40 7,018.60 3,428.8K
12:09 7,018.34 7,022.26 7,018.34 7,020.67 2,957.2K
12:10 7,021.53 7,022.20 7,019.91 7,022.24 2,852.7K
12:11 7,022.24 7,023.45 7,019.13 7,023.45 2,785.0K
12:12 7,022.65 7,025.61 7,022.65 7,025.01 3,619.6K
12:13 7,023.52 7,024.21 7,022.17 7,023.43 3,202.5K
12:14 7,023.97 7,026.68 7,023.62 7,023.62 3,349.1K
12:15 7,024.75 7,025.66 7,024.75 7,025.29 2,821.2K
12:16 7,025.79 7,026.90 7,024.31 7,026.14 3,586.3K
12:17 7,026.79 7,030.16 7,025.99 7,029.05 5,078.6K
12:18 7,027.13 7,029.06 7,027.13 7,028.66 2,822.2K
12:19 7,027.79 7,029.56 7,027.79 7,028.13 3,492.0K
12:20 7,031.00 7,031.96 7,027.09 7,031.96 3,748.9K
12:21 7,032.42 7,035.23 7,032.10 7,033.33 4,160.7K
12:22 7,034.16 7,036.56 7,034.16 7,036.57 4,382.2K
12:23 7,036.98 7,038.76 7,032.16 7,032.16 4,540.9K
12:24 7,032.17 7,036.14 7,031.64 7,036.12 4,081.1K
12:25 7,037.65 7,037.65 7,031.63 7,033.47 4,324.9K
12:26 7,032.96 7,033.33 7,028.06 7,028.78 3,916.7K
12:27 7,028.85 7,029.06 7,026.90 7,027.47 3,178.1K
12:28 7,029.55 7,032.42 7,029.28 7,030.79 3,268.7K
12:29 7,031.89 7,032.67 7,030.38 7,030.91 2,372.7K
12:30 7,030.86 7,032.76 7,026.01 7,026.47 3,451.3K
12:31 7,029.97 7,029.97 7,027.06 7,027.13 3,318.1K
12:32 7,028.44 7,029.26 7,027.09 7,027.62 2,630.5K
12:33 7,027.51 7,032.70 7,026.84 7,029.25 2,493.1K
12:34 7,029.00 7,034.43 7,029.00 7,034.43 2,608.3K
12:35 7,032.66 7,034.03 7,031.46 7,032.68 2,463.0K
12:36 7,031.35 7,033.29 7,031.05 7,033.02 2,946.6K
12:37 7,034.03 7,034.87 7,033.51 7,033.87 2,700.5K
12:38 7,032.88 7,032.88 7,028.00 7,032.36 2,565.9K
12:39 7,032.79 7,034.31 7,032.79 7,033.63 2,116.1K
12:40 7,033.93 7,033.93 7,027.21 7,027.21 2,633.2K
12:41 7,025.68 7,026.47 7,024.35 7,026.37 2,484.0K
12:42 7,026.95 7,031.70 7,026.95 7,029.13 2,138.5K
12:43 7,028.73 7,028.73 7,023.29 7,023.29 2,675.6K
12:44 7,022.55 7,024.12 7,021.30 7,022.91 2,629.2K
12:45 7,024.15 7,025.20 7,022.73 7,023.04 2,138.1K
12:46 7,022.59 7,022.86 7,017.02 7,022.86 3,150.6K
12:47 7,023.40 7,025.64 7,023.04 7,023.71 2,908.2K
12:48 7,023.76 7,023.76 7,021.36 7,023.03 2,339.8K
12:49 7,021.71 7,021.71 7,018.69 7,020.75 2,467.4K
12:50 7,020.76 7,022.65 7,019.13 7,021.45 2,029.4K
12:51 7,020.45 7,022.56 7,019.39 7,021.59 1,897.0K
12:52 7,021.54 7,022.85 7,019.71 7,019.71 1,669.8K
12:53 7,020.23 7,023.35 7,020.23 7,022.05 1,588.9K
12:54 7,022.81 7,026.67 7,022.44 7,026.22 1,995.5K
12:55 7,027.66 7,030.13 7,026.87 7,028.73 2,769.8K
12:56 7,028.17 7,028.17 7,022.73 7,025.18 2,014.6K
12:57 7,024.88 7,029.65 7,024.88 7,029.65 1,973.1K
12:58 7,028.43 7,028.76 7,027.48 7,027.59 1,894.4K
12:59 7,027.95 7,027.95 7,024.71 7,025.96 2,065.2K
13:00 7,026.24 7,027.61 7,025.03 7,027.61 2,180.3K
13:01 7,026.93 7,028.45 7,024.49 7,024.91 1,997.2K
13:02 7,027.06 7,029.77 7,025.65 7,029.77 2,165.8K
13:03 7,029.63 7,031.84 7,029.63 7,030.81 1,929.2K
13:04 7,031.44 7,035.45 7,031.44 7,035.32 3,138.7K
13:05 7,036.07 7,038.59 7,036.07 7,038.49 2,263.6K
13:06 7,037.84 7,041.40 7,035.62 7,041.10 2,479.7K
13:07 7,042.25 7,042.25 7,040.11 7,041.63 2,379.2K
13:08 7,040.98 7,041.70 7,039.47 7,040.57 2,252.8K
13:09 7,041.46 7,042.35 7,039.94 7,039.97 2,038.8K
13:10 7,039.33 7,040.26 7,038.13 7,039.54 1,887.9K
13:11 7,040.02 7,042.17 7,039.93 7,041.72 1,736.0K
13:12 7,042.50 7,043.27 7,041.88 7,042.71 2,136.4K
13:13 7,042.67 7,043.28 7,041.54 7,041.54 2,110.4K
13:14 7,040.93 7,043.86 7,040.93 7,041.90 2,034.6K
13:15 7,042.95 7,043.97 7,042.48 7,043.97 1,918.4K
13:16 7,044.10 7,046.87 7,044.10 7,046.81 1,968.0K
13:17 7,045.53 7,046.06 7,044.88 7,045.89 1,798.9K
13:18 7,046.56 7,047.77 7,045.81 7,047.21 2,757.1K
13:19 7,046.22 7,047.30 7,046.22 7,046.76 1,880.2K
13:20 7,047.35 7,047.35 7,044.10 7,044.62 1,871.6K
13:21 7,044.96 7,045.27 7,042.91 7,045.05 1,885.2K
13:22 7,044.91 7,045.22 7,040.30 7,040.30 2,231.4K
13:23 7,040.04 7,040.04 7,037.55 7,038.41 2,349.7K
13:24 7,037.13 7,041.12 7,037.13 7,041.12 1,915.0K
13:25 7,039.74 7,041.07 7,038.83 7,038.83 1,911.8K
13:26 7,038.68 7,038.78 7,034.07 7,034.07 2,446.9K
13:27 7,034.55 7,038.40 7,033.93 7,038.40 2,053.2K
13:28 7,039.10 7,039.10 7,036.80 7,036.80 1,931.2K
13:29 7,035.16 7,036.63 7,034.47 7,036.62 2,014.5K
13:30 7,036.76 7,039.04 7,036.21 7,038.51 2,206.9K
13:31 7,038.96 7,039.27 7,037.81 7,037.88 1,607.7K
13:32 7,037.74 7,038.84 7,036.09 7,038.84 1,648.3K
13:33 7,038.81 7,038.81 7,035.78 7,036.95 1,815.0K
13:34 7,037.31 7,040.68 7,037.01 7,037.84 1,907.2K
13:35 7,037.58 7,040.17 7,036.80 7,039.69 1,448.6K
13:36 7,038.26 7,038.99 7,035.70 7,037.12 1,704.1K
13:37 7,036.20 7,037.61 7,035.65 7,036.07 1,415.5K
13:38 7,036.97 7,036.97 7,034.48 7,034.48 2,084.6K
13:39 7,034.32 7,034.32 7,031.79 7,032.02 2,393.8K
13:40 7,029.48 7,031.10 7,027.16 7,029.69 2,582.9K
13:41 7,029.15 7,029.55 7,025.88 7,026.89 1,970.6K
13:42 7,027.47 7,032.75 7,027.47 7,030.29 2,039.6K
13:43 7,030.62 7,031.28 7,028.55 7,030.93 1,696.4K
13:44 7,029.87 7,031.71 7,028.39 7,031.71 1,469.1K
13:45 7,031.35 7,031.35 7,026.72 7,029.05 1,857.3K
13:46 7,029.36 7,030.70 7,027.21 7,030.70 1,950.2K
13:47 7,030.33 7,035.69 7,030.13 7,034.68 2,250.9K
13:48 7,035.41 7,037.62 7,035.11 7,037.62 2,094.7K
13:49 7,038.14 7,038.14 7,036.08 7,036.87 1,902.0K
13:50 7,037.60 7,038.04 7,036.53 7,037.39 1,503.5K
13:51 7,037.54 7,037.86 7,036.75 7,036.99 1,266.2K
13:52 7,037.13 7,037.33 7,036.35 7,036.48 1,346.9K
13:53 7,036.04 7,039.34 7,036.04 7,039.34 1,921.5K
13:54 7,039.46 7,040.71 7,037.72 7,038.14 1,868.3K
13:55 7,037.56 7,037.56 7,033.93 7,033.93 1,801.1K
13:56 7,034.02 7,037.86 7,034.02 7,037.66 1,780.6K
13:57 7,036.17 7,036.28 7,035.15 7,036.33 1,314.6K
13:58 7,036.18 7,036.18 7,034.65 7,035.89 1,478.0K
13:59 7,035.62 7,037.94 7,034.83 7,035.98 1,845.9K
14:00 7,035.97 7,037.00 7,034.22 7,035.78 1,820.4K
14:01 7,033.94 7,037.27 7,033.60 7,037.27 1,903.1K
14:02 7,037.91 7,038.96 7,037.18 7,037.66 1,929.2K
14:03 7,037.22 7,037.50 7,033.64 7,034.45 1,975.8K
14:04 7,034.05 7,034.05 7,030.15 7,030.15 1,651.5K
14:05 7,029.84 7,030.89 7,029.26 7,029.33 1,723.4K
14:06 7,029.13 7,032.76 7,029.13 7,032.19 2,142.0K
14:07 7,033.14 7,033.14 7,031.82 7,032.52 1,736.3K
14:08 7,031.98 7,032.37 7,029.55 7,032.40 2,626.5K
14:09 7,031.85 7,033.39 7,029.30 7,029.58 2,025.3K
14:10 7,030.15 7,030.82 7,029.01 7,029.50 1,707.9K
14:11 7,029.57 7,031.68 7,028.94 7,030.15 1,579.1K
14:12 7,031.08 7,031.08 7,029.97 7,030.96 1,461.7K
14:13 7,031.71 7,032.09 7,030.36 7,031.11 1,590.0K
14:14 7,031.77 7,033.58 7,031.68 7,033.58 1,649.9K
14:15 7,032.98 7,038.35 7,032.98 7,038.35 2,085.4K
14:16 7,037.71 7,038.84 7,037.71 7,038.84 1,901.8K
14:17 7,038.46 7,041.94 7,038.46 7,041.90 2,447.5K
14:18 7,041.86 7,043.87 7,041.86 7,042.71 3,638.8K
14:19 7,042.75 7,046.69 7,042.75 7,045.34 3,314.0K
14:20 7,045.39 7,046.40 7,042.87 7,043.70 2,604.7K
14:21 7,043.95 7,047.30 7,043.95 7,046.35 2,508.7K
14:22 7,045.83 7,046.55 7,044.93 7,044.93 2,021.5K
14:23 7,046.07 7,048.08 7,046.07 7,047.30 2,174.1K
14:24 7,046.24 7,047.38 7,046.00 7,046.22 2,043.1K
14:25 7,046.48 7,046.68 7,044.29 7,046.24 2,153.3K
14:26 7,045.34 7,046.81 7,043.37 7,046.54 2,106.6K
14:27 7,046.43 7,046.74 7,044.80 7,045.74 1,728.6K
14:28 7,045.87 7,047.44 7,045.75 7,046.68 1,729.3K
14:29 7,046.50 7,047.13 7,044.23 7,045.02 1,907.1K
14:30 7,045.02 7,048.91 7,045.02 7,048.91 1,746.1K
14:31 7,049.24 7,052.45 7,049.24 7,052.35 2,183.5K
14:32 7,052.73 7,053.86 7,051.92 7,053.86 1,743.9K
14:33 7,053.62 7,053.68 7,052.98 7,053.55 1,639.1K
14:34 7,054.19 7,055.38 7,053.39 7,054.03 1,905.5K
14:35 7,054.66 7,055.66 7,054.66 7,055.04 1,909.7K
14:36 7,056.53 7,061.16 7,056.53 7,059.62 2,674.7K
14:37 7,059.62 7,060.07 7,058.27 7,058.82 2,133.7K
14:38 7,059.08 7,059.86 7,056.98 7,059.86 1,932.7K
14:39 7,059.11 7,061.46 7,059.01 7,061.10 1,840.6K
14:40 7,063.00 7,064.21 7,061.15 7,062.23 2,493.9K
14:41 7,061.61 7,064.83 7,061.61 7,064.83 1,979.2K
14:42 7,065.48 7,066.66 7,064.61 7,066.52 2,554.9K
14:43 7,065.59 7,068.94 7,064.99 7,067.69 2,598.0K
14:44 7,066.56 7,068.22 7,066.27 7,067.03 2,135.2K
14:45 7,068.20 7,069.28 7,066.65 7,067.46 2,704.2K
14:46 7,067.43 7,070.92 7,067.43 7,070.39 2,006.7K
14:47 7,070.11 7,071.18 7,070.11 7,070.55 2,341.2K
14:48 7,071.05 7,071.59 7,069.29 7,071.59 2,660.6K
14:49 7,071.80 7,074.40 7,071.80 7,073.68 2,717.4K
14:50 7,073.06 7,073.06 7,070.59 7,071.77 2,346.4K
14:51 7,072.63 7,072.63 7,069.99 7,070.37 2,053.5K
14:52 7,069.59 7,072.41 7,069.59 7,071.43 1,926.9K
14:53 7,071.26 7,071.26 7,065.13 7,067.51 2,457.8K
14:54 7,067.38 7,070.68 7,066.97 7,070.68 2,048.3K
14:55 7,070.38 7,071.59 7,069.80 7,071.12 1,829.9K
14:56 7,071.27 7,071.85 7,068.15 7,068.15 2,397.7K
14:57 7,068.19 7,069.16 7,067.35 7,067.90 2,547.5K
14:58 7,068.10 7,069.99 7,068.10 7,068.69 1,923.3K
14:59 7,067.93 7,068.56 7,066.94 7,067.68 2,088.3K
15:00 7,066.64 7,066.64 7,063.09 7,063.09 3,354.0K
15:01 7,062.41 7,062.41 7,059.94 7,059.94 2,753.6K
15:02 7,058.60 7,059.00 7,056.74 7,057.75 2,725.7K
15:03 7,057.38 7,060.37 7,056.65 7,060.37 2,899.2K
15:04 7,059.98 7,060.17 7,058.14 7,059.86 1,961.9K
15:05 7,061.01 7,061.46 7,057.73 7,058.74 2,289.1K
15:06 7,057.69 7,057.81 7,055.07 7,055.07 2,462.5K
15:07 7,055.01 7,055.05 7,052.71 7,054.99 2,184.8K
15:08 7,054.94 7,056.01 7,054.15 7,054.57 3,349.7K
15:09 7,054.28 7,056.52 7,053.43 7,056.52 2,552.2K
15:10 7,055.15 7,058.79 7,054.02 7,058.79 2,752.2K
15:11 7,059.06 7,059.54 7,056.83 7,056.79 2,089.5K
15:12 7,057.85 7,058.80 7,057.21 7,058.80 2,622.9K
15:13 7,058.96 7,059.76 7,057.81 7,059.74 2,210.8K
15:14 7,060.06 7,062.68 7,060.06 7,061.95 2,404.7K
15:15 7,060.64 7,063.90 7,059.77 7,063.90 2,390.2K
15:16 7,064.17 7,067.52 7,064.17 7,066.95 2,465.6K
15:17 7,067.34 7,068.17 7,066.64 7,066.64 2,417.2K
15:18 7,065.70 7,067.12 7,065.70 7,066.52 2,387.7K
15:19 7,066.59 7,067.66 7,065.89 7,067.60 2,486.3K
15:20 7,067.54 7,067.97 7,066.51 7,067.97 2,705.8K
15:21 7,067.32 7,068.59 7,067.07 7,067.80 2,805.1K
15:22 7,068.38 7,068.62 7,065.79 7,066.65 2,863.8K
15:23 7,066.62 7,068.40 7,066.62 7,068.44 2,355.4K
15:24 7,068.43 7,068.43 7,067.74 7,068.04 2,306.8K
15:25 7,066.23 7,066.23 7,063.78 7,063.89 2,664.6K
15:26 7,064.13 7,066.50 7,063.77 7,066.02 2,394.9K
15:27 7,065.60 7,066.21 7,063.39 7,063.39 2,845.5K
15:28 7,062.50 7,064.45 7,062.50 7,064.40 2,748.1K
15:29 7,064.21 7,065.96 7,064.21 7,065.13 3,216.0K
15:30 7,063.50 7,064.90 7,061.85 7,062.04 2,699.8K
15:31 7,063.50 7,067.19 7,063.50 7,066.87 2,693.8K
15:32 7,066.81 7,067.50 7,065.75 7,067.12 2,526.7K
15:33 7,066.76 7,067.30 7,065.30 7,066.51 2,901.7K
15:34 7,066.39 7,068.24 7,066.23 7,067.65 3,429.8K
15:35 7,067.42 7,068.23 7,066.39 7,066.75 2,765.4K
15:36 7,067.03 7,067.32 7,062.53 7,062.50 3,410.7K
15:37 7,062.53 7,063.53 7,058.49 7,059.08 3,221.2K
15:38 7,059.29 7,059.81 7,058.40 7,058.86 3,085.3K
15:39 7,057.41 7,057.87 7,056.92 7,057.52 3,543.7K
15:40 7,057.97 7,060.10 7,057.50 7,060.10 3,481.7K
15:41 7,060.71 7,061.69 7,058.50 7,061.69 3,651.4K
15:42 7,062.39 7,062.94 7,060.96 7,062.27 3,402.4K
15:43 7,062.15 7,062.15 7,059.99 7,060.18 3,530.4K
15:44 7,060.98 7,063.88 7,060.60 7,063.72 3,503.8K
15:45 7,063.34 7,063.34 7,060.95 7,061.02 3,757.7K
15:46 7,059.77 7,060.80 7,059.36 7,060.38 4,555.8K
15:47 7,060.33 7,060.33 7,055.82 7,056.28 4,758.3K
15:48 7,056.57 7,056.57 7,052.45 7,053.67 3,954.9K
15:49 7,053.39 7,053.39 7,051.69 7,052.52 4,324.5K
15:50 7,044.95 7,049.92 7,043.54 7,047.86 7,198.9K
15:51 7,048.44 7,053.53 7,048.44 7,052.93 6,301.4K
15:52 7,053.95 7,053.95 7,050.39 7,052.17 7,864.1K
15:53 7,051.96 7,054.05 7,051.71 7,053.17 7,128.9K
15:54 7,053.29 7,062.25 7,053.29 7,062.25 9,768.6K
15:55 7,060.33 7,067.16 7,059.67 7,067.16 9,468.3K
15:56 7,066.44 7,066.44 7,059.00 7,060.87 10,563.3K
15:57 7,060.08 7,060.33 7,057.17 7,057.17 10,318.6K
15:58 7,056.26 7,056.26 7,054.49 7,054.72 11,892.6K
15:59 7,057.59 7,064.97 7,057.59 7,061.49 25,008.8K
16:00 7,065.17 7,065.17 7,065.17 7,065.20 173,843.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし