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 6,805.05 6,810.24 6,800.51 6,810.24 84,164.0K
09:31 6,809.63 6,821.23 6,807.22 6,821.23 7,623.1K
09:32 6,822.88 6,828.47 6,820.97 6,823.22 7,300.1K
09:33 6,826.53 6,827.11 6,818.77 6,818.77 7,369.9K
09:34 6,816.21 6,819.65 6,814.08 6,819.65 6,781.7K
09:35 6,820.44 6,828.25 6,813.77 6,828.25 7,221.6K
09:36 6,827.40 6,830.01 6,819.57 6,829.44 7,830.5K
09:37 6,831.03 6,833.05 6,823.55 6,830.50 6,363.7K
09:38 6,829.64 6,844.06 6,827.99 6,844.06 6,102.8K
09:39 6,842.29 6,851.01 6,839.55 6,849.19 6,211.2K
09:40 6,846.98 6,846.98 6,833.60 6,836.85 5,205.4K
09:41 6,834.67 6,837.11 6,829.65 6,836.30 4,840.0K
09:42 6,838.38 6,840.43 6,831.80 6,834.70 5,287.6K
09:43 6,835.37 6,840.57 6,830.03 6,838.38 5,303.9K
09:44 6,832.21 6,835.06 6,830.76 6,835.06 4,776.6K
09:45 6,831.26 6,831.57 6,817.73 6,821.54 5,147.4K
09:46 6,820.63 6,821.08 6,810.81 6,811.62 5,754.2K
09:47 6,811.42 6,815.67 6,807.29 6,815.67 5,221.2K
09:48 6,815.27 6,816.65 6,809.27 6,811.64 4,232.8K
09:49 6,812.72 6,818.48 6,811.79 6,812.21 4,529.4K
09:50 6,814.29 6,819.31 6,812.07 6,814.47 4,258.0K
09:51 6,817.06 6,827.32 6,816.03 6,826.53 4,245.7K
09:52 6,827.02 6,828.68 6,812.30 6,812.97 5,006.5K
09:53 6,813.76 6,813.76 6,807.67 6,809.57 3,762.3K
09:54 6,807.70 6,814.62 6,806.41 6,814.62 3,931.5K
09:55 6,814.65 6,816.07 6,811.94 6,812.74 3,672.9K
09:56 6,813.98 6,824.50 6,813.98 6,824.50 4,705.5K
09:57 6,825.27 6,833.67 6,819.82 6,819.82 4,890.8K
09:58 6,817.34 6,826.70 6,817.34 6,826.70 3,313.4K
09:59 6,825.15 6,829.46 6,824.57 6,827.20 3,498.5K
10:00 6,817.89 6,820.69 6,815.88 6,816.42 5,727.4K
10:01 6,818.74 6,824.65 6,811.48 6,813.83 4,148.9K
10:02 6,811.47 6,811.47 6,798.78 6,798.78 4,285.9K
10:03 6,798.69 6,802.61 6,795.46 6,800.44 4,336.6K
10:04 6,804.40 6,804.40 6,797.63 6,801.94 3,439.5K
10:05 6,799.63 6,811.07 6,798.93 6,805.30 4,276.1K
10:06 6,803.32 6,806.86 6,800.44 6,804.27 3,422.4K
10:07 6,800.59 6,802.24 6,798.56 6,800.21 2,954.9K
10:08 6,800.32 6,813.36 6,800.32 6,813.36 3,645.0K
10:09 6,812.70 6,819.64 6,812.70 6,818.58 3,522.1K
10:10 6,813.89 6,813.89 6,801.11 6,801.11 3,411.4K
10:11 6,800.96 6,800.96 6,792.76 6,794.33 3,770.0K
10:12 6,793.76 6,795.00 6,789.43 6,794.26 3,238.4K
10:13 6,793.43 6,797.14 6,793.43 6,795.50 2,966.2K
10:14 6,796.22 6,796.22 6,783.57 6,784.90 4,064.5K
10:15 6,784.99 6,788.61 6,784.28 6,785.51 3,659.9K
10:16 6,786.15 6,790.63 6,786.15 6,787.70 3,476.0K
10:17 6,788.26 6,788.26 6,781.91 6,782.57 4,247.3K
10:18 6,782.15 6,784.55 6,779.56 6,782.40 4,324.5K
10:19 6,784.28 6,785.62 6,781.58 6,782.04 3,691.0K
10:20 6,783.86 6,786.41 6,783.08 6,783.85 3,022.4K
10:21 6,784.48 6,809.13 6,784.48 6,809.13 6,500.3K
10:22 6,814.69 6,817.00 6,807.48 6,815.89 6,237.4K
10:23 6,819.61 6,829.69 6,819.61 6,820.47 5,797.8K
10:24 6,820.15 6,851.20 6,820.15 6,847.67 6,787.8K
10:25 6,848.51 6,861.51 6,848.51 6,852.24 7,230.3K
10:26 6,855.71 6,855.71 6,837.18 6,847.48 5,478.2K
10:27 6,847.30 6,855.99 6,845.90 6,847.46 4,289.4K
10:28 6,846.37 6,850.86 6,841.18 6,843.22 4,247.3K
10:29 6,846.18 6,861.00 6,846.18 6,857.46 4,472.0K
10:30 6,857.80 6,860.47 6,850.95 6,856.80 4,219.4K
10:31 6,852.18 6,869.44 6,852.18 6,861.92 4,729.2K
10:32 6,862.04 6,866.99 6,859.57 6,860.79 4,050.1K
10:33 6,863.28 6,870.80 6,861.62 6,870.80 4,202.0K
10:34 6,870.76 6,872.12 6,867.73 6,869.24 4,200.9K
10:35 6,870.26 6,878.47 6,864.43 6,874.72 3,683.8K
10:36 6,875.80 6,876.53 6,868.19 6,871.00 3,689.1K
10:37 6,868.35 6,870.32 6,863.31 6,867.30 3,136.5K
10:38 6,865.03 6,865.03 6,856.72 6,864.51 3,646.9K
10:39 6,864.18 6,869.85 6,864.18 6,869.71 2,758.5K
10:40 6,866.07 6,867.11 6,863.39 6,863.69 2,505.0K
10:41 6,862.27 6,888.65 6,862.12 6,884.73 4,858.0K
10:42 6,885.18 6,892.72 6,885.18 6,892.72 3,686.3K
10:43 6,891.62 6,896.34 6,886.05 6,886.05 3,646.1K
10:44 6,883.52 6,893.38 6,883.52 6,893.38 3,207.9K
10:45 6,891.74 6,892.67 6,886.16 6,887.89 3,180.0K
10:46 6,886.17 6,892.46 6,883.21 6,892.46 2,924.4K
10:47 6,889.53 6,889.66 6,879.28 6,879.28 3,016.3K
10:48 6,882.26 6,888.16 6,879.52 6,879.52 2,733.9K
10:49 6,881.36 6,881.36 6,871.83 6,876.07 3,050.4K
10:50 6,879.07 6,885.34 6,878.57 6,885.34 2,923.5K
10:51 6,887.91 6,889.69 6,883.39 6,883.39 2,359.7K
10:52 6,881.80 6,886.16 6,881.72 6,886.16 2,141.3K
10:53 6,886.62 6,888.24 6,885.24 6,885.44 2,065.1K
10:54 6,884.68 6,884.68 6,876.84 6,878.64 2,443.3K
10:55 6,877.55 6,881.66 6,872.70 6,881.66 2,701.8K
10:56 6,880.04 6,889.42 6,880.04 6,889.42 2,539.0K
10:57 6,889.41 6,891.11 6,885.05 6,885.05 2,609.4K
10:58 6,886.40 6,892.20 6,885.47 6,892.10 2,532.3K
10:59 6,889.93 6,889.93 6,885.89 6,886.00 2,535.6K
11:00 6,880.68 6,889.60 6,879.01 6,889.60 2,891.8K
11:01 6,888.72 6,895.29 6,888.72 6,893.30 3,822.2K
11:02 6,893.52 6,893.52 6,888.85 6,888.85 1,911.4K
11:03 6,886.06 6,886.06 6,871.93 6,875.48 4,581.3K
11:04 6,873.58 6,879.99 6,873.58 6,878.40 2,094.2K
11:05 6,878.83 6,878.83 6,857.22 6,857.22 3,308.2K
11:06 6,858.91 6,878.47 6,858.91 6,878.47 3,211.3K
11:07 6,877.81 6,877.81 6,870.80 6,872.29 1,968.1K
11:08 6,874.83 6,883.52 6,874.58 6,879.43 2,378.5K
11:09 6,880.54 6,883.84 6,879.99 6,879.99 1,620.1K
11:10 6,884.42 6,892.24 6,884.42 6,886.25 2,753.9K
11:11 6,886.82 6,886.82 6,881.16 6,881.16 1,780.2K
11:12 6,881.50 6,883.00 6,880.35 6,881.12 1,986.4K
11:13 6,879.70 6,882.46 6,878.01 6,880.81 2,232.2K
11:14 6,880.53 6,881.45 6,880.12 6,881.12 1,744.0K
11:15 6,881.57 6,886.68 6,881.57 6,886.68 2,216.8K
11:16 6,885.00 6,885.00 6,877.96 6,880.53 2,220.0K
11:17 6,879.73 6,881.41 6,877.04 6,879.17 1,928.9K
11:18 6,879.78 6,884.47 6,879.78 6,882.73 2,387.8K
11:19 6,882.84 6,885.09 6,881.48 6,884.29 2,175.0K
11:20 6,887.25 6,887.84 6,883.56 6,885.37 1,978.5K
11:21 6,883.21 6,884.32 6,880.98 6,882.36 1,970.7K
11:22 6,881.64 6,889.35 6,880.33 6,885.65 2,241.7K
11:23 6,885.49 6,885.49 6,877.98 6,878.52 1,856.3K
11:24 6,880.20 6,882.02 6,878.85 6,879.65 2,090.4K
11:25 6,878.55 6,882.05 6,878.55 6,879.79 2,054.7K
11:26 6,876.17 6,877.47 6,871.09 6,873.43 2,777.6K
11:27 6,871.94 6,873.00 6,864.51 6,865.35 2,580.3K
11:28 6,866.50 6,868.27 6,865.68 6,867.82 1,995.4K
11:29 6,867.88 6,867.88 6,862.63 6,867.39 2,347.9K
11:30 6,866.36 6,867.50 6,862.92 6,862.92 1,811.4K
11:31 6,862.24 6,866.67 6,858.21 6,866.67 2,238.1K
11:32 6,867.21 6,872.91 6,867.21 6,870.68 2,344.3K
11:33 6,871.00 6,877.13 6,871.00 6,876.03 1,759.9K
11:34 6,877.37 6,879.65 6,876.57 6,876.72 1,954.1K
11:35 6,876.39 6,877.32 6,872.50 6,872.50 1,710.1K
11:36 6,872.41 6,876.96 6,872.41 6,874.74 1,720.4K
11:37 6,875.50 6,876.41 6,869.31 6,870.29 1,927.0K
11:38 6,869.55 6,870.47 6,866.78 6,868.43 1,429.4K
11:39 6,867.88 6,874.19 6,867.88 6,874.19 1,767.5K
11:40 6,876.07 6,878.44 6,875.61 6,875.98 1,737.8K
11:41 6,874.56 6,875.10 6,869.92 6,869.92 1,863.3K
11:42 6,869.78 6,871.14 6,865.21 6,866.58 1,671.1K
11:43 6,867.02 6,867.02 6,862.26 6,864.44 1,790.4K
11:44 6,865.93 6,873.19 6,864.55 6,872.44 1,807.6K
11:45 6,872.37 6,873.73 6,870.85 6,873.53 1,267.1K
11:46 6,873.45 6,876.60 6,873.45 6,876.60 1,649.7K
11:47 6,876.87 6,877.16 6,873.18 6,873.18 1,752.7K
11:48 6,874.60 6,882.26 6,874.37 6,881.15 2,037.1K
11:49 6,880.68 6,880.68 6,861.95 6,861.95 2,494.4K
11:50 6,862.11 6,870.78 6,862.11 6,870.58 1,880.6K
11:51 6,870.91 6,878.38 6,870.91 6,878.38 1,434.6K
11:52 6,879.07 6,880.56 6,877.61 6,880.56 1,666.5K
11:53 6,881.32 6,881.32 6,878.96 6,878.96 1,320.7K
11:54 6,877.79 6,878.61 6,876.42 6,877.36 1,408.1K
11:55 6,876.68 6,876.68 6,870.94 6,871.69 1,569.9K
11:56 6,871.99 6,871.99 6,861.41 6,864.68 2,796.6K
11:57 6,864.28 6,864.28 6,855.33 6,857.48 2,211.6K
11:58 6,855.60 6,856.07 6,852.64 6,855.64 2,143.5K
11:59 6,855.12 6,857.65 6,854.49 6,855.85 2,490.6K
12:00 6,853.48 6,861.89 6,852.31 6,861.89 2,279.9K
12:01 6,861.59 6,861.59 6,852.07 6,855.79 1,898.0K
12:02 6,857.12 6,858.37 6,854.12 6,858.37 1,774.5K
12:03 6,857.11 6,857.78 6,853.70 6,853.70 1,717.4K
12:04 6,853.71 6,856.76 6,853.71 6,856.76 1,353.1K
12:05 6,859.42 6,861.32 6,856.19 6,859.32 1,605.0K
12:06 6,861.05 6,862.13 6,858.60 6,858.76 1,662.0K
12:07 6,857.89 6,857.89 6,851.25 6,852.02 1,989.1K
12:08 6,850.50 6,855.42 6,850.50 6,855.18 1,712.1K
12:09 6,855.99 6,862.44 6,855.14 6,862.30 1,777.7K
12:10 6,862.06 6,862.67 6,858.09 6,858.38 1,616.6K
12:11 6,858.83 6,859.08 6,855.21 6,855.21 1,147.9K
12:12 6,853.85 6,861.85 6,853.85 6,861.35 1,891.1K
12:13 6,861.32 6,863.26 6,859.89 6,860.11 1,226.0K
12:14 6,859.74 6,863.36 6,859.74 6,862.88 1,342.8K
12:15 6,861.52 6,862.90 6,858.17 6,858.52 1,183.5K
12:16 6,858.19 6,860.86 6,858.19 6,858.18 1,096.5K
12:17 6,858.62 6,860.03 6,858.62 6,858.70 1,224.7K
12:18 6,859.56 6,864.06 6,859.56 6,860.66 1,867.0K
12:19 6,860.88 6,863.46 6,859.01 6,862.42 1,296.7K
12:20 6,863.99 6,867.13 6,862.70 6,863.59 1,605.8K
12:21 6,862.74 6,866.85 6,862.74 6,866.85 1,336.3K
12:22 6,865.48 6,866.94 6,863.52 6,866.36 1,162.7K
12:23 6,867.79 6,867.79 6,866.44 6,866.91 1,592.6K
12:24 6,868.80 6,875.90 6,868.80 6,875.75 1,921.4K
12:25 6,876.51 6,876.51 6,874.51 6,875.89 1,351.1K
12:26 6,875.51 6,878.72 6,875.51 6,876.27 1,394.5K
12:27 6,875.29 6,877.33 6,873.56 6,873.74 1,281.8K
12:28 6,872.66 6,874.64 6,865.78 6,867.14 1,660.3K
12:29 6,867.51 6,867.51 6,857.88 6,857.88 1,877.6K
12:30 6,856.98 6,857.79 6,853.91 6,857.47 1,714.5K
12:31 6,860.06 6,860.06 6,854.82 6,856.48 1,589.1K
12:32 6,854.88 6,855.58 6,853.85 6,854.71 1,535.3K
12:33 6,854.16 6,854.77 6,853.77 6,854.44 1,142.3K
12:34 6,853.48 6,853.48 6,852.13 6,852.11 1,419.2K
12:35 6,851.98 6,854.06 6,851.02 6,853.22 1,633.0K
12:36 6,854.03 6,854.62 6,850.28 6,850.51 1,549.6K
12:37 6,850.52 6,851.97 6,846.95 6,846.95 1,618.9K
12:38 6,845.40 6,849.76 6,845.40 6,848.56 1,654.2K
12:39 6,848.53 6,850.75 6,847.96 6,847.96 1,378.8K
12:40 6,847.72 6,850.13 6,847.36 6,847.54 1,735.8K
12:41 6,847.19 6,849.92 6,843.33 6,843.33 1,584.9K
12:42 6,847.25 6,847.25 6,842.03 6,842.03 1,564.7K
12:43 6,842.88 6,848.25 6,842.68 6,847.88 1,354.5K
12:44 6,848.07 6,848.53 6,845.75 6,845.75 1,318.2K
12:45 6,846.67 6,851.38 6,846.67 6,851.28 1,411.2K
12:46 6,851.14 6,851.14 6,847.49 6,848.62 1,781.9K
12:47 6,847.83 6,847.83 6,846.64 6,847.14 1,122.8K
12:48 6,846.76 6,851.22 6,845.76 6,851.22 1,366.6K
12:49 6,850.17 6,858.99 6,848.99 6,855.88 2,821.0K
12:50 6,856.19 6,858.74 6,855.99 6,858.59 1,379.7K
12:51 6,861.47 6,863.48 6,859.22 6,860.29 1,683.3K
12:52 6,862.03 6,864.30 6,860.34 6,862.42 1,446.1K
12:53 6,862.82 6,863.40 6,860.85 6,863.40 1,331.3K
12:54 6,863.87 6,872.31 6,863.87 6,870.86 2,295.0K
12:55 6,870.58 6,870.58 6,845.65 6,852.79 4,772.7K
12:56 6,849.48 6,866.82 6,849.48 6,858.70 3,274.8K
12:57 6,856.70 6,857.01 6,850.71 6,851.46 1,363.8K
12:58 6,854.34 6,863.22 6,854.34 6,863.19 1,749.1K
12:59 6,859.23 6,867.31 6,857.37 6,866.64 1,948.4K
13:00 6,864.49 6,865.23 6,855.07 6,855.50 1,644.5K
13:01 6,853.29 6,860.61 6,853.29 6,856.45 1,475.9K
13:02 6,855.37 6,855.37 6,851.20 6,852.25 1,532.8K
13:03 6,852.98 6,856.85 6,851.07 6,856.14 1,321.9K
13:04 6,857.79 6,867.32 6,857.79 6,865.42 2,055.8K
13:05 6,864.86 6,865.77 6,862.57 6,864.85 1,161.9K
13:06 6,864.42 6,868.38 6,861.51 6,863.42 1,635.6K
13:07 6,862.63 6,863.35 6,855.96 6,862.48 1,520.0K
13:08 6,863.96 6,866.03 6,859.22 6,859.22 1,224.9K
13:09 6,858.70 6,858.70 6,849.92 6,851.90 1,545.0K
13:10 6,850.96 6,853.02 6,849.44 6,853.02 1,596.5K
13:11 6,853.23 6,855.59 6,850.68 6,855.16 1,390.4K
13:12 6,855.52 6,863.53 6,854.11 6,862.97 1,921.1K
13:13 6,862.32 6,868.27 6,862.32 6,868.27 1,521.6K
13:14 6,870.01 6,870.01 6,867.02 6,867.29 1,410.8K
13:15 6,867.53 6,870.09 6,866.15 6,870.09 1,428.1K
13:16 6,869.00 6,871.75 6,866.77 6,870.08 2,004.8K
13:17 6,868.44 6,868.85 6,865.19 6,868.92 1,414.8K
13:18 6,869.99 6,871.42 6,867.91 6,867.91 1,319.0K
13:19 6,867.15 6,868.29 6,862.73 6,864.54 1,422.9K
13:20 6,864.64 6,868.73 6,863.73 6,868.73 1,444.6K
13:21 6,868.17 6,868.17 6,865.88 6,867.69 1,269.4K
13:22 6,868.18 6,868.18 6,864.39 6,864.65 1,571.9K
13:23 6,863.65 6,864.50 6,861.75 6,862.51 1,613.9K
13:24 6,862.13 6,865.30 6,861.61 6,865.30 1,422.7K
13:25 6,864.49 6,869.14 6,864.49 6,868.35 1,235.7K
13:26 6,868.40 6,872.35 6,868.40 6,872.35 1,696.3K
13:27 6,871.03 6,871.03 6,868.63 6,869.93 1,590.7K
13:28 6,868.88 6,876.02 6,868.36 6,873.96 1,919.3K
13:29 6,874.43 6,874.43 6,868.22 6,868.22 1,594.3K
13:30 6,870.79 6,870.79 6,868.97 6,869.88 1,012.3K
13:31 6,869.66 6,871.40 6,869.12 6,869.65 1,040.0K
13:32 6,869.67 6,875.47 6,869.67 6,875.47 2,138.7K
13:33 6,875.40 6,878.24 6,873.44 6,875.82 1,696.0K
13:34 6,875.85 6,877.75 6,875.74 6,877.18 1,557.7K
13:35 6,876.59 6,879.35 6,876.59 6,877.76 1,372.4K
13:36 6,878.39 6,882.03 6,874.27 6,874.27 1,735.2K
13:37 6,874.37 6,878.24 6,872.50 6,877.72 1,384.7K
13:38 6,876.85 6,877.97 6,875.22 6,877.92 1,057.1K
13:39 6,877.31 6,877.40 6,875.04 6,876.37 1,029.7K
13:40 6,875.83 6,879.57 6,873.71 6,879.20 1,223.3K
13:41 6,878.90 6,879.36 6,876.17 6,879.19 1,304.9K
13:42 6,879.49 6,879.49 6,871.42 6,871.42 1,890.6K
13:43 6,870.63 6,871.57 6,868.22 6,870.31 1,514.4K
13:44 6,870.90 6,875.30 6,870.90 6,874.94 1,310.3K
13:45 6,875.92 6,879.65 6,875.92 6,879.65 1,680.3K
13:46 6,879.00 6,886.58 6,879.00 6,886.58 2,005.3K
13:47 6,885.63 6,887.93 6,885.63 6,886.39 1,755.2K
13:48 6,887.18 6,889.45 6,887.14 6,889.45 1,648.9K
13:49 6,888.76 6,889.26 6,887.38 6,887.72 1,600.5K
13:50 6,888.57 6,892.90 6,888.57 6,892.49 2,685.9K
13:51 6,893.04 6,894.48 6,891.50 6,894.48 1,776.9K
13:52 6,893.56 6,893.56 6,890.80 6,891.25 1,370.5K
13:53 6,891.13 6,893.02 6,890.97 6,892.98 1,573.1K
13:54 6,892.70 6,892.70 6,891.32 6,892.03 1,446.5K
13:55 6,891.51 6,897.32 6,891.51 6,897.32 1,512.6K
13:56 6,896.65 6,898.30 6,895.08 6,895.08 1,524.6K
13:57 6,896.55 6,897.80 6,896.46 6,897.06 1,281.6K
13:58 6,896.03 6,898.00 6,895.80 6,897.77 1,094.9K
13:59 6,897.79 6,898.14 6,897.33 6,897.90 1,317.5K
14:00 6,898.39 6,900.39 6,897.96 6,900.39 1,881.9K
14:01 6,902.66 6,902.66 6,896.80 6,898.39 2,063.1K
14:02 6,897.61 6,897.61 6,893.60 6,894.34 1,319.0K
14:03 6,894.50 6,896.55 6,893.84 6,894.83 1,446.7K
14:04 6,895.35 6,897.31 6,895.06 6,896.79 1,744.2K
14:05 6,896.18 6,896.18 6,891.58 6,891.58 2,109.0K
14:06 6,891.63 6,897.47 6,891.63 6,897.23 1,308.4K
14:07 6,896.56 6,900.43 6,896.38 6,900.43 1,784.3K
14:08 6,900.17 6,900.96 6,898.52 6,899.71 1,699.2K
14:09 6,899.64 6,902.26 6,899.64 6,901.82 2,246.8K
14:10 6,901.86 6,905.66 6,901.39 6,905.40 2,405.0K
14:11 6,905.44 6,905.72 6,902.83 6,905.35 1,943.5K
14:12 6,905.00 6,907.93 6,905.00 6,907.41 1,750.2K
14:13 6,906.51 6,910.38 6,906.51 6,910.38 4,064.4K
14:14 6,912.36 6,914.09 6,912.31 6,912.69 2,229.8K
14:15 6,913.06 6,918.16 6,913.06 6,916.54 2,367.9K
14:16 6,917.89 6,919.35 6,916.88 6,918.52 2,301.5K
14:17 6,919.19 6,919.19 6,918.00 6,918.59 2,165.5K
14:18 6,918.55 6,918.55 6,914.37 6,914.37 2,443.5K
14:19 6,915.09 6,917.49 6,915.09 6,915.32 1,579.4K
14:20 6,915.25 6,915.48 6,910.14 6,911.67 2,060.1K
14:21 6,911.31 6,911.72 6,909.69 6,910.92 2,938.5K
14:22 6,909.80 6,909.80 6,905.97 6,906.32 1,766.7K
14:23 6,906.09 6,909.94 6,906.09 6,909.25 1,644.6K
14:24 6,909.04 6,911.25 6,908.68 6,910.29 1,446.4K
14:25 6,910.26 6,911.73 6,910.26 6,910.59 1,458.0K
14:26 6,911.15 6,911.75 6,908.99 6,909.52 1,781.0K
14:27 6,909.24 6,909.24 6,907.15 6,907.15 1,420.5K
14:28 6,907.73 6,907.73 6,905.48 6,906.42 1,834.7K
14:29 6,905.88 6,907.12 6,904.65 6,904.65 1,413.4K
14:30 6,904.74 6,904.74 6,900.74 6,902.68 1,910.6K
14:31 6,903.03 6,905.67 6,902.91 6,904.98 1,705.7K
14:32 6,904.96 6,906.88 6,904.13 6,906.88 1,471.8K
14:33 6,906.83 6,908.24 6,906.24 6,907.39 1,367.1K
14:34 6,907.71 6,907.94 6,906.84 6,906.84 1,790.6K
14:35 6,906.36 6,907.05 6,904.50 6,904.50 1,550.8K
14:36 6,904.15 6,905.53 6,903.29 6,903.73 1,427.2K
14:37 6,903.94 6,905.26 6,900.60 6,901.64 1,402.2K
14:38 6,901.43 6,904.05 6,901.20 6,903.86 1,337.9K
14:39 6,903.77 6,903.96 6,902.72 6,903.96 1,139.8K
14:40 6,903.89 6,906.01 6,902.17 6,906.01 1,283.0K
14:41 6,907.66 6,910.51 6,907.66 6,910.30 1,752.5K
14:42 6,909.25 6,909.25 6,907.34 6,907.98 1,252.4K
14:43 6,907.70 6,908.55 6,907.06 6,908.48 1,086.4K
14:44 6,909.24 6,909.57 6,907.53 6,908.04 1,324.0K
14:45 6,907.74 6,912.21 6,906.79 6,912.05 1,541.3K
14:46 6,909.08 6,910.96 6,909.08 6,909.87 1,515.9K
14:47 6,909.50 6,910.49 6,907.81 6,910.30 1,504.7K
14:48 6,912.25 6,915.10 6,912.25 6,914.47 1,844.6K
14:49 6,914.81 6,914.81 6,912.03 6,912.71 1,434.3K
14:50 6,912.74 6,912.91 6,911.19 6,911.92 1,350.0K
14:51 6,912.43 6,913.93 6,911.28 6,913.22 1,496.0K
14:52 6,913.16 6,913.64 6,912.03 6,912.24 1,322.8K
14:53 6,912.37 6,912.37 6,909.38 6,910.62 1,291.0K
14:54 6,910.61 6,912.29 6,910.01 6,912.05 1,486.9K
14:55 6,909.04 6,910.42 6,908.43 6,910.37 1,785.2K
14:56 6,910.55 6,910.55 6,906.77 6,907.10 1,545.0K
14:57 6,907.06 6,907.06 6,903.36 6,903.49 1,671.0K
14:58 6,904.12 6,904.12 6,901.14 6,901.14 1,670.4K
14:59 6,900.75 6,904.20 6,900.75 6,904.20 1,609.2K
15:00 6,905.91 6,905.91 6,900.58 6,904.98 1,775.6K
15:01 6,905.22 6,906.61 6,904.18 6,906.59 1,830.2K
15:02 6,906.09 6,907.35 6,904.57 6,905.86 1,453.5K
15:03 6,904.49 6,907.54 6,903.85 6,907.54 1,585.8K
15:04 6,907.16 6,909.93 6,907.16 6,909.01 1,546.1K
15:05 6,908.69 6,908.69 6,902.89 6,902.89 2,102.3K
15:06 6,902.42 6,903.00 6,896.37 6,896.37 2,226.7K
15:07 6,896.72 6,898.37 6,896.61 6,896.83 1,861.3K
15:08 6,896.70 6,899.03 6,896.70 6,897.60 1,633.6K
15:09 6,897.49 6,899.93 6,897.49 6,899.28 1,526.4K
15:10 6,899.45 6,899.99 6,896.93 6,899.99 1,650.7K
15:11 6,900.54 6,900.98 6,895.89 6,895.89 1,691.4K
15:12 6,894.88 6,899.18 6,894.88 6,898.77 1,648.0K
15:13 6,898.01 6,898.26 6,896.39 6,897.07 1,291.8K
15:14 6,896.83 6,898.30 6,896.47 6,896.99 1,537.2K
15:15 6,896.40 6,898.75 6,894.15 6,898.63 1,822.0K
15:16 6,898.60 6,901.64 6,898.60 6,901.64 1,568.4K
15:17 6,901.60 6,905.31 6,900.65 6,904.98 1,580.7K
15:18 6,905.63 6,906.80 6,904.49 6,906.80 1,719.8K
15:19 6,906.91 6,907.00 6,906.24 6,906.94 1,501.7K
15:20 6,906.96 6,910.06 6,906.74 6,909.22 2,133.6K
15:21 6,907.34 6,908.66 6,905.99 6,907.34 1,707.8K
15:22 6,908.15 6,908.15 6,904.72 6,906.97 1,673.6K
15:23 6,906.70 6,908.28 6,905.83 6,908.06 1,634.8K
15:24 6,908.70 6,908.94 6,907.70 6,908.46 1,668.4K
15:25 6,907.97 6,907.97 6,903.96 6,904.49 2,082.3K
15:26 6,903.69 6,903.69 6,900.64 6,901.39 1,827.9K
15:27 6,900.79 6,902.58 6,897.94 6,897.88 1,878.2K
15:28 6,897.59 6,898.81 6,896.83 6,898.51 1,708.0K
15:29 6,897.76 6,897.76 6,892.67 6,893.37 2,178.0K
15:30 6,894.68 6,894.68 6,892.12 6,892.49 2,311.2K
15:31 6,892.96 6,894.41 6,890.38 6,891.09 1,879.8K
15:32 6,891.26 6,894.58 6,891.26 6,893.77 1,925.3K
15:33 6,893.78 6,897.63 6,893.50 6,896.48 2,148.2K
15:34 6,897.63 6,898.97 6,895.01 6,897.20 1,910.9K
15:35 6,895.18 6,897.77 6,893.47 6,897.77 2,117.0K
15:36 6,897.67 6,897.67 6,895.47 6,896.91 1,718.5K
15:37 6,897.48 6,900.65 6,897.43 6,900.58 2,149.9K
15:38 6,900.32 6,900.60 6,898.05 6,898.05 1,907.8K
15:39 6,897.98 6,897.98 6,894.56 6,894.56 2,151.8K
15:40 6,894.76 6,896.23 6,893.07 6,893.18 2,232.6K
15:41 6,892.50 6,892.50 6,888.06 6,888.06 2,632.8K
15:42 6,887.59 6,888.48 6,885.13 6,885.13 2,458.6K
15:43 6,884.16 6,886.43 6,883.27 6,886.43 3,050.6K
15:44 6,886.24 6,886.24 6,884.32 6,885.53 2,407.2K
15:45 6,886.21 6,886.21 6,882.36 6,884.14 2,859.2K
15:46 6,883.82 6,883.82 6,878.03 6,878.03 3,744.3K
15:47 6,878.06 6,880.32 6,876.93 6,879.56 4,073.9K
15:48 6,879.74 6,880.67 6,877.73 6,879.95 2,863.0K
15:49 6,879.60 6,881.26 6,877.80 6,881.16 2,803.6K
15:50 6,876.28 6,876.28 6,871.40 6,875.22 7,033.9K
15:51 6,874.79 6,877.11 6,873.33 6,874.67 4,695.8K
15:52 6,876.41 6,878.64 6,875.68 6,877.03 4,367.4K
15:53 6,876.73 6,880.60 6,875.44 6,880.46 4,553.2K
15:54 6,877.36 6,882.28 6,875.46 6,875.91 6,182.6K
15:55 6,871.02 6,871.02 6,868.39 6,869.89 7,740.8K
15:56 6,868.23 6,868.34 6,865.37 6,866.49 6,845.1K
15:57 6,866.78 6,870.03 6,865.31 6,868.75 7,847.6K
15:58 6,867.92 6,872.11 6,867.92 6,871.25 9,619.0K
15:59 6,871.69 6,871.69 6,863.55 6,865.08 18,259.4K
16:00 6,866.40 6,866.40 6,866.33 6,866.40 226,008.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし