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 7,076.18 7,079.01 7,074.96 7,077.67 52,958.1K
09:31 7,076.71 7,092.72 7,075.21 7,092.47 9,058.9K
09:32 7,088.96 7,089.29 7,079.63 7,079.63 7,054.4K
09:33 7,076.96 7,083.55 7,069.54 7,077.24 6,275.6K
09:34 7,077.01 7,077.49 7,071.44 7,071.44 4,716.6K
09:35 7,071.59 7,072.60 7,061.21 7,062.30 5,249.0K
09:36 7,062.20 7,062.20 7,052.89 7,055.87 6,087.5K
09:37 7,054.03 7,062.71 7,053.90 7,062.71 5,153.8K
09:38 7,062.66 7,064.67 7,055.40 7,056.02 4,922.6K
09:39 7,057.52 7,062.09 7,053.62 7,062.09 4,674.1K
09:40 7,064.13 7,067.24 7,061.39 7,067.02 5,027.1K
09:41 7,063.04 7,067.43 7,063.04 7,067.43 4,921.2K
09:42 7,067.62 7,067.62 7,059.65 7,059.65 4,526.4K
09:43 7,060.08 7,060.08 7,053.18 7,055.30 5,298.5K
09:44 7,055.80 7,062.75 7,055.80 7,061.08 5,172.7K
09:45 7,063.85 7,063.85 7,056.11 7,057.59 4,836.2K
09:46 7,057.21 7,064.33 7,057.21 7,062.71 4,083.0K
09:47 7,062.53 7,067.07 7,056.85 7,066.10 4,550.6K
09:48 7,066.47 7,070.51 7,066.47 7,068.79 4,397.7K
09:49 7,069.19 7,070.69 7,064.13 7,064.13 4,135.2K
09:50 7,066.06 7,066.06 7,059.43 7,061.65 4,321.3K
09:51 7,062.78 7,068.34 7,059.71 7,067.98 3,756.2K
09:52 7,068.28 7,074.92 7,068.28 7,073.56 3,570.5K
09:53 7,073.08 7,076.07 7,070.58 7,075.15 3,350.8K
09:54 7,074.20 7,079.88 7,074.20 7,077.43 4,002.5K
09:55 7,080.11 7,083.55 7,079.69 7,080.11 4,300.6K
09:56 7,079.81 7,082.14 7,077.21 7,077.86 3,769.3K
09:57 7,078.04 7,079.57 7,072.03 7,072.46 3,666.9K
09:58 7,069.99 7,076.87 7,068.57 7,076.87 3,497.1K
09:59 7,076.03 7,083.66 7,076.03 7,083.37 4,989.2K
10:00 7,084.64 7,089.90 7,084.64 7,089.32 4,718.1K
10:01 7,089.86 7,094.38 7,089.12 7,094.38 4,506.3K
10:02 7,093.12 7,100.04 7,093.12 7,098.89 4,117.0K
10:03 7,098.76 7,102.62 7,098.76 7,102.62 3,819.4K
10:04 7,101.89 7,103.52 7,098.68 7,103.52 5,270.4K
10:05 7,104.80 7,109.04 7,104.80 7,107.49 4,881.3K
10:06 7,106.19 7,107.67 7,102.32 7,102.96 4,750.3K
10:07 7,100.86 7,104.36 7,099.72 7,099.72 3,825.8K
10:08 7,098.52 7,098.52 7,088.61 7,089.12 4,238.3K
10:09 7,089.60 7,093.08 7,088.40 7,092.65 3,202.7K
10:10 7,092.43 7,098.69 7,092.43 7,098.69 3,814.7K
10:11 7,099.06 7,104.47 7,097.72 7,103.97 3,790.5K
10:12 7,105.13 7,106.29 7,100.89 7,101.47 3,783.6K
10:13 7,097.60 7,098.21 7,092.22 7,092.22 3,653.0K
10:14 7,094.86 7,097.47 7,090.35 7,097.47 2,810.1K
10:15 7,098.47 7,098.98 7,095.51 7,097.08 2,611.7K
10:16 7,097.67 7,100.55 7,096.20 7,099.04 3,867.9K
10:17 7,098.10 7,103.23 7,096.72 7,103.23 3,179.2K
10:18 7,103.94 7,106.23 7,103.57 7,105.21 4,300.2K
10:19 7,104.88 7,104.88 7,100.79 7,101.00 2,938.3K
10:20 7,101.36 7,102.47 7,100.24 7,100.24 3,348.3K
10:21 7,097.59 7,097.59 7,091.26 7,096.66 4,057.5K
10:22 7,095.70 7,098.68 7,094.49 7,094.49 2,729.5K
10:23 7,096.76 7,097.15 7,095.27 7,095.27 2,621.5K
10:24 7,095.94 7,098.41 7,094.19 7,096.80 2,873.6K
10:25 7,095.41 7,095.75 7,091.59 7,093.94 2,565.2K
10:26 7,093.14 7,098.25 7,092.16 7,092.16 3,500.1K
10:27 7,092.40 7,093.57 7,091.52 7,092.64 2,890.1K
10:28 7,091.81 7,095.27 7,091.81 7,094.10 4,141.2K
10:29 7,094.23 7,097.34 7,093.46 7,097.34 4,012.9K
10:30 7,097.50 7,101.52 7,096.69 7,101.44 3,171.5K
10:31 7,101.38 7,104.93 7,099.30 7,099.30 4,748.0K
10:32 7,098.74 7,103.28 7,098.74 7,101.89 2,854.6K
10:33 7,102.37 7,104.87 7,101.32 7,102.95 3,190.4K
10:34 7,102.76 7,107.07 7,102.52 7,106.97 3,605.6K
10:35 7,106.23 7,109.85 7,106.23 7,109.85 4,384.0K
10:36 7,109.16 7,110.07 7,106.21 7,107.49 4,025.6K
10:37 7,108.20 7,108.20 7,104.09 7,105.28 3,221.9K
10:38 7,106.50 7,108.19 7,106.00 7,106.00 3,081.3K
10:39 7,106.21 7,108.17 7,104.45 7,107.10 2,936.7K
10:40 7,107.75 7,107.75 7,098.27 7,098.27 3,251.8K
10:41 7,097.97 7,098.12 7,095.72 7,095.86 3,583.8K
10:42 7,093.92 7,094.43 7,091.28 7,092.40 3,067.7K
10:43 7,092.33 7,095.38 7,092.33 7,095.38 2,783.8K
10:44 7,095.46 7,098.61 7,094.54 7,096.76 2,373.0K
10:45 7,096.30 7,098.13 7,091.31 7,097.89 2,512.1K
10:46 7,099.08 7,101.40 7,097.41 7,097.41 2,640.6K
10:47 7,098.83 7,099.90 7,096.65 7,098.79 2,115.7K
10:48 7,097.81 7,101.44 7,097.81 7,101.44 6,647.8K
10:49 7,101.43 7,104.79 7,101.43 7,104.58 2,268.6K
10:50 7,104.19 7,104.19 7,098.64 7,098.64 3,117.1K
10:51 7,097.14 7,101.03 7,096.92 7,101.03 2,582.4K
10:52 7,102.20 7,106.12 7,102.20 7,105.96 2,384.4K
10:53 7,105.69 7,108.94 7,105.69 7,108.43 2,923.0K
10:54 7,108.29 7,108.91 7,103.29 7,104.20 2,898.3K
10:55 7,103.91 7,107.55 7,103.57 7,105.09 3,084.7K
10:56 7,104.84 7,113.57 7,104.71 7,112.84 3,102.3K
10:57 7,111.97 7,115.18 7,111.15 7,114.68 2,806.1K
10:58 7,114.67 7,116.25 7,114.67 7,114.80 6,825.8K
10:59 7,115.28 7,115.28 7,108.94 7,109.59 2,991.5K
11:00 7,108.82 7,113.96 7,108.32 7,113.96 2,684.2K
11:01 7,114.14 7,118.35 7,114.14 7,117.83 3,246.3K
11:02 7,117.81 7,119.05 7,117.32 7,119.05 2,942.0K
11:03 7,120.18 7,120.27 7,116.00 7,118.03 3,050.7K
11:04 7,117.83 7,117.83 7,113.48 7,114.31 2,629.4K
11:05 7,114.47 7,117.14 7,114.47 7,117.14 2,471.9K
11:06 7,116.69 7,117.91 7,113.29 7,117.91 3,017.7K
11:07 7,117.45 7,117.45 7,110.01 7,110.01 2,447.4K
11:08 7,108.56 7,108.95 7,106.63 7,108.14 2,467.3K
11:09 7,107.58 7,110.21 7,104.55 7,110.11 2,410.9K
11:10 7,111.23 7,113.25 7,111.23 7,112.92 1,844.6K
11:11 7,111.76 7,112.96 7,108.21 7,108.21 2,231.8K
11:12 7,109.53 7,114.60 7,109.53 7,113.45 2,352.1K
11:13 7,112.87 7,114.67 7,111.01 7,112.80 3,293.8K
11:14 7,113.62 7,115.17 7,113.62 7,114.02 2,359.8K
11:15 7,114.75 7,114.75 7,110.36 7,110.36 2,484.4K
11:16 7,111.36 7,114.93 7,110.74 7,113.36 2,921.9K
11:17 7,113.73 7,114.36 7,107.97 7,107.97 2,826.1K
11:18 7,108.01 7,109.63 7,107.47 7,108.54 2,752.7K
11:19 7,106.64 7,108.94 7,106.64 7,107.67 3,161.0K
11:20 7,107.58 7,107.58 7,103.39 7,103.39 2,268.9K
11:21 7,103.20 7,104.67 7,100.34 7,104.05 2,678.0K
11:22 7,104.40 7,104.51 7,101.56 7,103.43 2,222.3K
11:23 7,102.15 7,104.11 7,099.90 7,103.61 2,598.2K
11:24 7,104.45 7,104.45 7,102.25 7,103.58 2,117.9K
11:25 7,103.90 7,103.90 7,098.85 7,098.85 2,371.8K
11:26 7,098.52 7,099.52 7,096.39 7,098.16 2,698.6K
11:27 7,100.33 7,100.99 7,098.23 7,099.75 2,139.5K
11:28 7,100.84 7,100.84 7,095.46 7,098.32 2,778.2K
11:29 7,098.39 7,098.78 7,096.47 7,096.47 2,292.4K
11:30 7,096.29 7,099.03 7,093.80 7,099.03 2,682.4K
11:31 7,099.03 7,101.08 7,097.86 7,100.72 2,133.2K
11:32 7,100.83 7,101.48 7,099.28 7,100.89 2,073.9K
11:33 7,101.82 7,102.58 7,099.43 7,099.70 2,083.6K
11:34 7,099.71 7,099.71 7,095.25 7,095.25 2,501.9K
11:35 7,094.17 7,094.17 7,089.82 7,092.35 2,727.4K
11:36 7,092.80 7,095.45 7,092.80 7,094.96 2,013.4K
11:37 7,095.53 7,098.17 7,095.53 7,098.23 1,818.3K
11:38 7,098.19 7,098.19 7,089.53 7,091.06 2,600.7K
11:39 7,091.47 7,091.92 7,086.12 7,086.12 2,486.8K
11:40 7,085.12 7,088.23 7,085.12 7,087.23 2,278.1K
11:41 7,087.12 7,088.40 7,085.01 7,085.01 1,893.3K
11:42 7,084.62 7,084.86 7,078.32 7,079.42 2,876.5K
11:43 7,078.45 7,080.53 7,074.34 7,080.53 3,600.0K
11:44 7,080.81 7,080.81 7,078.80 7,080.60 2,229.3K
11:45 7,080.09 7,082.81 7,078.54 7,082.81 2,334.5K
11:46 7,082.61 7,084.84 7,079.84 7,084.84 2,229.0K
11:47 7,082.99 7,083.71 7,082.19 7,083.71 2,178.0K
11:48 7,084.58 7,088.97 7,084.58 7,088.97 2,557.9K
11:49 7,089.19 7,090.22 7,088.47 7,088.47 2,228.0K
11:50 7,087.42 7,087.42 7,083.43 7,083.43 2,065.1K
11:51 7,083.35 7,086.65 7,083.35 7,085.32 1,913.0K
11:52 7,085.33 7,088.50 7,082.87 7,087.74 2,040.4K
11:53 7,088.28 7,091.12 7,088.28 7,090.45 2,065.8K
11:54 7,090.42 7,090.92 7,087.58 7,089.05 1,613.8K
11:55 7,089.17 7,089.17 7,083.18 7,084.39 1,769.0K
11:56 7,084.72 7,084.72 7,082.12 7,083.91 1,647.3K
11:57 7,082.89 7,086.50 7,081.30 7,086.39 1,602.2K
11:58 7,085.97 7,086.50 7,085.21 7,085.82 1,435.9K
11:59 7,085.89 7,087.82 7,085.79 7,086.87 1,538.8K
12:00 7,087.60 7,088.57 7,086.04 7,087.66 1,896.0K
12:01 7,087.04 7,088.78 7,085.61 7,088.78 1,414.9K
12:02 7,089.67 7,090.63 7,086.11 7,088.25 1,694.8K
12:03 7,087.94 7,088.26 7,086.61 7,088.26 1,547.5K
12:04 7,088.02 7,088.02 7,082.34 7,082.34 2,089.0K
12:05 7,081.86 7,081.86 7,074.19 7,077.32 3,308.5K
12:06 7,077.62 7,077.62 7,072.35 7,076.26 2,471.6K
12:07 7,076.23 7,081.29 7,076.23 7,080.95 1,844.0K
12:08 7,080.72 7,083.14 7,074.61 7,081.76 3,126.6K
12:09 7,081.28 7,083.39 7,079.33 7,083.39 1,909.2K
12:10 7,084.24 7,085.54 7,079.31 7,079.31 2,161.9K
12:11 7,077.30 7,084.19 7,077.14 7,083.25 1,656.1K
12:12 7,083.81 7,085.04 7,081.21 7,082.98 1,459.8K
12:13 7,085.13 7,087.24 7,084.50 7,084.72 1,645.6K
12:14 7,084.61 7,087.59 7,083.75 7,087.22 1,425.6K
12:15 7,085.65 7,086.87 7,085.65 7,085.91 1,210.5K
12:16 7,084.78 7,085.10 7,079.14 7,079.47 2,106.1K
12:17 7,078.79 7,080.87 7,078.07 7,080.87 1,667.6K
12:18 7,081.20 7,083.26 7,081.20 7,081.74 1,856.1K
12:19 7,081.35 7,082.27 7,076.36 7,076.98 2,347.0K
12:20 7,075.81 7,078.35 7,075.81 7,078.35 1,734.6K
12:21 7,078.18 7,082.12 7,078.18 7,082.12 1,642.2K
12:22 7,081.35 7,084.70 7,081.35 7,082.74 1,738.8K
12:23 7,082.32 7,086.23 7,082.32 7,086.10 1,486.1K
12:24 7,086.34 7,086.71 7,084.56 7,086.69 1,438.2K
12:25 7,086.12 7,089.06 7,086.12 7,088.87 1,671.6K
12:26 7,088.54 7,090.96 7,087.47 7,090.96 1,807.8K
12:27 7,090.63 7,094.40 7,090.41 7,094.40 1,792.8K
12:28 7,094.34 7,095.11 7,093.59 7,095.11 1,671.1K
12:29 7,094.30 7,095.33 7,093.16 7,094.69 1,546.7K
12:30 7,094.88 7,094.97 7,093.80 7,094.93 1,544.5K
12:31 7,095.03 7,096.18 7,094.64 7,094.99 2,018.0K
12:32 7,095.16 7,097.21 7,094.52 7,094.52 1,792.2K
12:33 7,093.97 7,094.21 7,088.68 7,090.41 2,049.3K
12:34 7,090.14 7,090.14 7,086.29 7,086.72 1,474.6K
12:35 7,086.62 7,088.58 7,086.62 7,088.31 1,465.8K
12:36 7,088.74 7,089.74 7,088.08 7,089.59 1,156.6K
12:37 7,090.18 7,091.00 7,088.88 7,089.32 1,292.8K
12:38 7,090.14 7,090.14 7,088.35 7,088.97 1,112.4K
12:39 7,088.45 7,088.89 7,086.85 7,086.85 1,117.7K
12:40 7,086.86 7,088.76 7,084.95 7,087.47 1,315.1K
12:41 7,087.30 7,088.27 7,086.44 7,086.52 1,102.2K
12:42 7,087.19 7,087.19 7,083.25 7,085.06 1,512.8K
12:43 7,084.34 7,085.75 7,084.22 7,085.56 1,105.0K
12:44 7,085.31 7,086.20 7,084.27 7,084.94 1,293.1K
12:45 7,084.47 7,085.57 7,082.82 7,082.82 979.3K
12:46 7,083.63 7,084.14 7,083.04 7,084.07 1,105.7K
12:47 7,083.61 7,085.36 7,081.84 7,084.02 1,553.6K
12:48 7,083.94 7,086.45 7,083.66 7,085.88 1,175.8K
12:49 7,085.86 7,087.06 7,085.83 7,086.11 1,424.9K
12:50 7,084.92 7,088.96 7,084.92 7,088.96 1,883.4K
12:51 7,089.02 7,090.41 7,088.00 7,089.76 1,477.6K
12:52 7,089.29 7,092.38 7,089.18 7,091.28 1,435.7K
12:53 7,091.09 7,092.06 7,090.00 7,091.60 1,548.8K
12:54 7,091.37 7,091.37 7,088.96 7,090.49 1,376.8K
12:55 7,089.86 7,089.86 7,085.68 7,088.03 1,419.3K
12:56 7,088.31 7,088.70 7,087.02 7,087.53 1,244.7K
12:57 7,087.74 7,088.10 7,087.00 7,087.07 1,703.9K
12:58 7,087.16 7,088.93 7,085.09 7,086.34 1,948.2K
12:59 7,086.93 7,089.75 7,086.93 7,089.02 1,521.2K
13:00 7,088.35 7,088.35 7,084.27 7,085.29 1,693.4K
13:01 7,085.43 7,087.15 7,084.52 7,084.80 1,768.3K
13:02 7,085.36 7,085.36 7,082.94 7,083.56 1,293.4K
13:03 7,084.10 7,086.39 7,083.10 7,086.39 1,182.6K
13:04 7,086.39 7,087.97 7,085.96 7,087.31 1,344.0K
13:05 7,087.80 7,088.15 7,087.06 7,087.84 1,172.6K
13:06 7,087.41 7,087.41 7,085.65 7,085.99 1,492.5K
13:07 7,085.60 7,086.78 7,085.22 7,086.74 1,317.0K
13:08 7,086.87 7,087.05 7,082.55 7,082.55 1,631.9K
13:09 7,082.32 7,083.00 7,079.50 7,079.98 1,772.3K
13:10 7,079.40 7,081.41 7,079.15 7,079.57 1,521.9K
13:11 7,079.61 7,081.05 7,079.31 7,080.68 1,356.3K
13:12 7,080.56 7,080.66 7,078.22 7,078.59 1,469.7K
13:13 7,078.93 7,079.82 7,078.70 7,079.58 1,390.9K
13:14 7,080.34 7,080.34 7,077.94 7,077.94 1,947.7K
13:15 7,078.00 7,079.47 7,077.60 7,078.80 1,527.2K
13:16 7,078.76 7,079.09 7,077.99 7,078.58 1,329.2K
13:17 7,078.78 7,079.74 7,076.88 7,077.27 1,434.3K
13:18 7,077.36 7,078.83 7,073.91 7,073.91 1,634.6K
13:19 7,073.68 7,075.84 7,059.32 7,059.32 3,753.5K
13:20 7,053.60 7,065.52 7,050.84 7,064.30 4,533.8K
13:21 7,061.34 7,063.10 7,057.43 7,063.10 2,640.7K
13:22 7,062.86 7,072.05 7,062.86 7,066.17 2,416.9K
13:23 7,063.92 7,068.53 7,062.62 7,064.54 2,146.6K
13:24 7,063.74 7,063.74 7,057.62 7,061.41 2,313.9K
13:25 7,061.99 7,061.99 7,054.86 7,057.86 2,137.1K
13:26 7,058.08 7,058.08 7,047.14 7,047.07 2,660.8K
13:27 7,050.85 7,056.70 7,050.82 7,056.66 2,119.7K
13:28 7,056.15 7,056.15 7,049.66 7,050.24 1,766.6K
13:29 7,050.13 7,050.13 7,046.44 7,047.04 2,007.2K
13:30 7,045.30 7,045.30 7,038.28 7,038.28 3,503.5K
13:31 7,041.15 7,048.08 7,041.15 7,047.68 2,157.8K
13:32 7,048.77 7,053.16 7,046.31 7,048.58 2,087.0K
13:33 7,048.54 7,049.02 7,040.45 7,040.45 2,485.4K
13:34 7,039.44 7,039.44 7,027.85 7,027.85 3,831.4K
13:35 7,027.42 7,038.79 7,027.00 7,038.79 3,319.3K
13:36 7,038.16 7,038.16 7,032.83 7,033.20 2,199.7K
13:37 7,031.00 7,031.57 7,025.45 7,028.16 3,093.7K
13:38 7,029.39 7,033.89 7,029.39 7,033.89 2,100.3K
13:39 7,033.85 7,041.60 7,033.85 7,041.59 2,364.4K
13:40 7,042.57 7,047.09 7,042.57 7,047.09 2,205.4K
13:41 7,045.95 7,051.49 7,043.60 7,043.60 2,502.0K
13:42 7,043.47 7,045.34 7,042.09 7,042.90 1,678.6K
13:43 7,044.24 7,045.76 7,034.57 7,034.57 2,066.3K
13:44 7,037.37 7,037.37 7,030.44 7,036.49 2,333.9K
13:45 7,037.03 7,038.53 7,035.98 7,038.43 1,614.1K
13:46 7,039.50 7,039.50 7,034.49 7,036.12 1,674.9K
13:47 7,036.08 7,043.81 7,036.08 7,043.81 1,750.9K
13:48 7,044.12 7,044.12 7,038.62 7,039.48 1,797.1K
13:49 7,040.95 7,040.95 7,035.31 7,038.73 1,535.6K
13:50 7,039.14 7,040.97 7,036.89 7,038.05 1,498.9K
13:51 7,038.06 7,039.69 7,034.18 7,037.57 1,669.6K
13:52 7,038.72 7,038.72 7,031.44 7,031.46 1,628.9K
13:53 7,029.52 7,029.52 7,021.95 7,027.48 3,105.5K
13:54 7,027.11 7,031.66 7,025.83 7,031.60 1,665.3K
13:55 7,030.34 7,035.95 7,030.34 7,035.95 1,519.5K
13:56 7,035.41 7,039.25 7,035.41 7,038.88 1,553.9K
13:57 7,037.64 7,037.74 7,034.42 7,034.54 1,591.4K
13:58 7,035.08 7,035.08 7,030.70 7,031.03 1,505.5K
13:59 7,030.97 7,032.27 7,029.28 7,031.82 1,462.5K
14:00 7,031.38 7,031.38 7,025.94 7,029.98 1,853.8K
14:01 7,030.14 7,037.33 7,030.14 7,036.83 1,830.6K
14:02 7,038.82 7,040.03 7,030.52 7,030.70 2,259.1K
14:03 7,029.79 7,033.21 7,025.75 7,030.61 1,881.4K
14:04 7,031.05 7,033.09 7,025.19 7,029.13 1,913.8K
14:05 7,029.56 7,029.56 7,023.89 7,025.06 1,716.8K
14:06 7,022.59 7,023.12 7,011.93 7,011.99 4,152.9K
14:07 7,010.81 7,011.01 7,006.08 7,007.30 2,998.6K
14:08 7,007.14 7,008.86 7,003.64 7,008.58 2,531.9K
14:09 7,010.81 7,014.14 7,010.81 7,012.79 2,000.9K
14:10 7,015.57 7,019.09 7,013.04 7,018.18 2,045.4K
14:11 7,020.23 7,021.54 7,017.21 7,018.16 1,752.6K
14:12 7,022.36 7,024.29 7,019.77 7,024.21 1,417.4K
14:13 7,025.17 7,028.22 7,024.31 7,027.86 1,821.2K
14:14 7,029.09 7,032.87 7,028.28 7,029.40 2,150.5K
14:15 7,028.90 7,034.56 7,027.36 7,027.36 1,959.4K
14:16 7,028.42 7,028.42 7,024.71 7,024.71 1,437.9K
14:17 7,023.94 7,025.84 7,020.36 7,023.40 1,776.3K
14:18 7,022.31 7,022.52 7,016.63 7,017.04 2,178.7K
14:19 7,014.25 7,018.01 7,014.25 7,018.01 1,685.7K
14:20 7,019.40 7,019.51 7,017.52 7,017.86 1,497.3K
14:21 7,017.86 7,017.86 7,010.11 7,015.52 2,167.4K
14:22 7,014.33 7,017.37 7,011.54 7,017.37 1,605.8K
14:23 7,017.58 7,018.57 7,016.57 7,017.56 1,204.8K
14:24 7,018.48 7,021.13 7,016.28 7,020.07 1,796.6K
14:25 7,020.45 7,023.27 7,020.45 7,023.03 1,739.3K
14:26 7,020.62 7,020.62 7,015.93 7,017.92 1,926.1K
14:27 7,017.15 7,017.15 7,011.51 7,013.14 1,954.4K
14:28 7,015.35 7,017.20 7,012.38 7,013.32 1,607.0K
14:29 7,014.54 7,017.26 7,014.54 7,015.51 1,364.6K
14:30 7,016.06 7,018.97 7,014.88 7,016.24 1,568.8K
14:31 7,017.92 7,021.08 7,014.35 7,015.36 2,114.6K
14:32 7,014.86 7,014.86 7,010.04 7,013.31 1,855.0K
14:33 7,011.74 7,015.99 7,011.74 7,015.77 1,292.3K
14:34 7,016.34 7,019.80 7,015.96 7,019.80 1,366.0K
14:35 7,019.21 7,019.21 7,014.16 7,014.16 1,435.9K
14:36 7,013.21 7,013.21 7,003.05 7,003.72 2,565.8K
14:37 7,002.71 7,002.71 6,997.75 6,997.75 2,468.6K
14:38 6,996.00 6,998.78 6,995.87 6,996.27 1,996.5K
14:39 6,996.78 6,997.40 6,993.69 6,993.69 1,901.9K
14:40 6,992.63 6,995.19 6,989.23 6,991.36 2,377.5K
14:41 6,993.22 6,997.09 6,992.48 6,997.09 1,804.4K
14:42 6,996.52 6,998.23 6,993.40 6,993.40 1,875.6K
14:43 6,990.96 6,990.96 6,985.81 6,986.91 3,104.5K
14:44 6,986.75 6,988.01 6,979.32 6,980.62 2,683.4K
14:45 6,980.93 6,980.93 6,975.77 6,976.82 2,558.8K
14:46 6,974.97 6,974.97 6,966.85 6,967.59 4,114.0K
14:47 6,968.26 6,975.32 6,968.26 6,971.14 2,494.2K
14:48 6,968.68 6,978.53 6,968.10 6,976.04 2,876.3K
14:49 6,976.80 6,982.59 6,976.80 6,982.28 2,109.6K
14:50 6,983.13 6,989.72 6,981.60 6,986.43 2,862.4K
14:51 6,985.87 6,992.28 6,985.87 6,991.24 1,938.3K
14:52 6,992.97 6,995.17 6,987.70 6,987.65 3,319.4K
14:53 6,988.83 6,988.83 6,979.31 6,982.14 2,048.2K
14:54 6,982.80 6,989.40 6,980.41 6,989.40 1,964.8K
14:55 6,991.49 6,999.72 6,989.66 6,998.99 2,958.4K
14:56 6,999.00 6,999.00 6,992.67 6,992.67 1,953.0K
14:57 6,994.31 6,994.31 6,989.08 6,992.47 1,695.4K
14:58 6,990.81 6,997.60 6,990.06 6,997.60 2,048.1K
14:59 6,996.26 6,997.76 6,991.55 6,992.89 1,738.3K
15:00 6,987.19 6,987.29 6,983.45 6,983.63 2,084.1K
15:01 6,981.86 6,982.36 6,979.42 6,979.99 1,960.1K
15:02 6,978.77 6,980.01 6,974.25 6,974.25 2,737.1K
15:03 6,975.40 6,981.12 6,974.25 6,980.73 1,801.4K
15:04 6,980.57 6,980.57 6,965.10 6,966.64 3,464.3K
15:05 6,967.59 6,974.41 6,966.03 6,966.42 2,507.3K
15:06 6,966.16 6,970.01 6,962.75 6,965.56 2,854.2K
15:07 6,967.06 6,969.54 6,965.56 6,967.25 2,002.1K
15:08 6,967.33 6,971.29 6,965.20 6,966.01 1,982.3K
15:09 6,966.38 6,966.38 6,963.66 6,964.22 2,250.9K
15:10 6,965.33 6,968.32 6,964.70 6,965.94 1,984.3K
15:11 6,967.28 6,969.88 6,963.85 6,968.76 3,934.1K
15:12 6,966.84 6,967.21 6,960.16 6,967.16 2,874.1K
15:13 6,970.38 6,970.38 6,962.29 6,962.29 2,142.8K
15:14 6,962.05 6,964.37 6,961.66 6,962.83 2,104.5K
15:15 6,963.50 6,965.98 6,963.27 6,963.60 2,175.1K
15:16 6,963.58 6,963.58 6,956.23 6,956.23 2,607.7K
15:17 6,961.87 6,968.04 6,961.87 6,966.69 2,775.4K
15:18 6,966.18 6,966.59 6,964.17 6,966.49 1,686.9K
15:19 6,966.20 6,968.99 6,961.00 6,964.41 2,414.9K
15:20 6,964.76 6,964.76 6,960.27 6,960.83 2,014.5K
15:21 6,961.29 6,964.30 6,960.23 6,962.12 1,916.5K
15:22 6,963.22 6,963.22 6,953.21 6,953.78 3,337.0K
15:23 6,953.70 6,957.34 6,953.70 6,953.87 2,412.8K
15:24 6,954.78 6,962.43 6,953.15 6,962.43 2,904.2K
15:25 6,962.89 6,965.62 6,953.70 6,954.34 2,814.4K
15:26 6,956.95 6,958.07 6,955.44 6,956.27 1,893.0K
15:27 6,957.91 6,960.07 6,955.35 6,957.75 2,794.7K
15:28 6,958.22 6,958.22 6,951.69 6,952.69 4,771.5K
15:29 6,954.64 6,956.50 6,952.05 6,956.50 3,324.4K
15:30 6,961.21 6,961.46 6,955.52 6,959.67 3,158.3K
15:31 6,958.83 6,958.85 6,954.46 6,955.46 2,038.1K
15:32 6,955.29 6,959.84 6,954.79 6,957.77 2,995.1K
15:33 6,958.98 6,962.65 6,958.98 6,960.19 2,125.1K
15:34 6,961.17 6,961.62 6,959.29 6,959.44 2,471.9K
15:35 6,959.23 6,961.38 6,958.35 6,960.25 2,417.6K
15:36 6,959.63 6,962.75 6,956.23 6,957.95 3,041.2K
15:37 6,957.37 6,957.37 6,950.71 6,956.30 3,328.3K
15:38 6,959.36 6,959.85 6,954.90 6,954.90 2,372.4K
15:39 6,953.89 6,953.89 6,947.77 6,949.48 4,011.6K
15:40 6,949.78 6,951.32 6,946.50 6,946.69 3,296.5K
15:41 6,946.75 6,952.19 6,946.75 6,949.55 3,387.5K
15:42 6,952.12 6,956.79 6,950.99 6,952.80 3,172.3K
15:43 6,953.28 6,953.28 6,944.48 6,944.48 2,956.8K
15:44 6,947.68 6,950.51 6,947.30 6,949.64 3,016.7K
15:45 6,950.34 6,956.25 6,949.41 6,954.08 3,681.9K
15:46 6,953.00 6,959.91 6,951.14 6,959.91 3,809.2K
15:47 6,962.64 6,967.06 6,961.14 6,966.81 4,173.9K
15:48 6,969.10 6,973.13 6,966.46 6,973.13 3,961.2K
15:49 6,972.73 6,972.73 6,966.00 6,967.29 4,005.7K
15:50 6,981.19 6,982.76 6,976.66 6,981.28 7,238.5K
15:51 6,982.89 6,983.87 6,976.94 6,979.96 6,689.4K
15:52 6,981.16 6,982.15 6,973.92 6,978.62 5,125.9K
15:53 6,980.81 6,980.81 6,964.28 6,969.77 7,047.7K
15:54 6,972.74 6,972.74 6,967.23 6,970.96 7,210.5K
15:55 6,970.03 6,970.03 6,965.71 6,967.10 8,434.4K
15:56 6,967.91 6,971.61 6,966.73 6,967.95 8,667.1K
15:57 6,972.66 6,974.10 6,967.49 6,973.53 9,631.1K
15:58 6,973.38 6,975.04 6,969.04 6,971.46 10,486.4K
15:59 6,972.07 6,976.06 6,969.49 6,969.49 20,072.3K
16:00 6,969.99 6,970.12 6,969.99 6,970.10 193,090.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし