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 7,013.91 7,013.91 7,001.42 7,001.42 53,094.5K
09:31 7,001.21 7,002.37 6,996.68 6,996.68 6,657.8K
09:32 6,994.60 7,006.05 6,993.91 7,006.05 6,121.4K
09:33 7,007.32 7,011.33 7,007.32 7,009.41 6,268.1K
09:34 7,007.79 7,013.75 7,007.54 7,010.15 5,306.4K
09:35 7,011.71 7,012.32 7,007.04 7,010.65 6,241.8K
09:36 7,010.83 7,012.00 7,001.47 7,001.47 5,743.3K
09:37 7,001.49 7,006.11 7,001.49 7,006.11 5,695.7K
09:38 7,004.33 7,010.66 7,002.09 7,009.70 4,735.4K
09:39 7,010.10 7,010.10 7,004.56 7,009.59 4,494.1K
09:40 7,008.72 7,012.99 7,006.82 7,012.99 4,767.3K
09:41 7,013.77 7,016.37 7,011.23 7,011.99 4,795.8K
09:42 7,011.56 7,014.00 7,008.58 7,008.82 4,376.9K
09:43 7,009.59 7,010.26 7,007.25 7,008.69 3,834.0K
09:44 7,010.60 7,019.21 7,010.60 7,019.21 4,377.2K
09:45 7,022.17 7,027.45 7,022.17 7,026.82 5,472.2K
09:46 7,027.17 7,031.42 7,025.86 7,027.91 4,586.7K
09:47 7,027.07 7,031.98 7,023.97 7,031.87 4,310.2K
09:48 7,032.56 7,032.56 7,027.46 7,027.96 4,106.4K
09:49 7,028.34 7,028.41 7,023.61 7,023.61 3,872.7K
09:50 7,025.66 7,025.66 7,019.35 7,023.02 3,710.8K
09:51 7,023.40 7,029.79 7,021.34 7,028.98 4,618.4K
09:52 7,030.01 7,037.10 7,028.52 7,037.10 4,539.8K
09:53 7,036.81 7,039.20 7,035.53 7,038.38 3,788.2K
09:54 7,038.37 7,038.37 7,034.29 7,034.29 3,767.4K
09:55 7,032.96 7,032.96 7,028.07 7,029.18 3,417.1K
09:56 7,030.24 7,031.23 7,027.11 7,029.19 3,574.7K
09:57 7,029.18 7,030.09 7,028.01 7,028.07 3,519.8K
09:58 7,029.56 7,029.56 7,026.60 7,026.60 3,495.2K
09:59 7,025.49 7,027.52 7,022.86 7,027.52 3,707.6K
10:00 7,026.68 7,028.46 7,023.89 7,027.12 4,446.7K
10:01 7,026.67 7,027.30 7,017.29 7,018.14 4,228.0K
10:02 7,019.59 7,019.59 7,014.57 7,018.93 3,486.3K
10:03 7,020.38 7,021.61 7,018.70 7,021.14 3,049.8K
10:04 7,020.92 7,020.92 7,015.50 7,018.16 2,693.2K
10:05 7,018.04 7,022.69 7,017.74 7,022.69 3,258.2K
10:06 7,024.17 7,027.37 7,023.73 7,024.46 3,869.0K
10:07 7,024.94 7,026.15 7,022.41 7,026.15 3,013.1K
10:08 7,027.04 7,033.98 7,027.04 7,033.98 3,424.6K
10:09 7,033.11 7,040.75 7,033.11 7,040.75 4,151.9K
10:10 7,040.76 7,040.76 7,035.91 7,036.68 2,749.1K
10:11 7,036.82 7,042.78 7,036.82 7,042.77 3,511.5K
10:12 7,043.76 7,044.72 7,042.24 7,044.59 3,268.7K
10:13 7,045.16 7,045.16 7,041.71 7,042.71 2,784.9K
10:14 7,043.41 7,045.63 7,043.22 7,044.78 3,164.0K
10:15 7,045.40 7,047.00 7,044.19 7,046.88 3,738.8K
10:16 7,046.59 7,047.45 7,045.74 7,046.29 3,797.2K
10:17 7,047.14 7,048.43 7,044.80 7,045.13 5,199.7K
10:18 7,045.90 7,050.53 7,045.66 7,050.53 3,842.7K
10:19 7,051.48 7,051.80 7,046.18 7,046.18 3,926.0K
10:20 7,045.83 7,045.83 7,039.95 7,040.01 3,586.5K
10:21 7,041.32 7,041.65 7,038.98 7,039.17 2,999.9K
10:22 7,039.75 7,044.51 7,039.75 7,043.71 3,382.6K
10:23 7,044.30 7,044.30 7,038.00 7,038.00 2,875.7K
10:24 7,038.99 7,038.99 7,027.30 7,028.40 3,527.3K
10:25 7,028.29 7,028.29 7,023.26 7,027.73 3,250.7K
10:26 7,026.13 7,027.74 7,024.69 7,024.67 3,158.6K
10:27 7,024.01 7,025.97 7,022.73 7,024.79 2,908.0K
10:28 7,025.37 7,028.68 7,023.09 7,026.39 2,913.1K
10:29 7,025.92 7,025.92 7,022.70 7,025.64 2,601.9K
10:30 7,026.83 7,027.58 7,022.08 7,022.08 2,561.9K
10:31 7,024.00 7,025.73 7,020.97 7,024.72 2,408.2K
10:32 7,025.51 7,027.84 7,025.51 7,026.67 2,311.8K
10:33 7,026.90 7,032.34 7,026.90 7,032.34 2,521.9K
10:34 7,033.42 7,036.04 7,032.02 7,032.50 2,482.9K
10:35 7,033.60 7,034.18 7,032.71 7,033.05 2,241.7K
10:36 7,033.78 7,036.66 7,032.08 7,036.66 2,814.4K
10:37 7,035.57 7,037.13 7,035.16 7,036.74 2,268.1K
10:38 7,037.43 7,041.68 7,037.43 7,039.85 2,443.0K
10:39 7,040.56 7,041.33 7,016.71 7,016.71 5,478.6K
10:40 7,016.81 7,028.12 7,016.81 7,023.16 3,105.0K
10:41 7,024.06 7,030.21 7,024.06 7,029.08 2,205.4K
10:42 7,029.04 7,031.45 7,029.04 7,030.45 2,232.1K
10:43 7,030.42 7,030.42 7,022.32 7,022.32 2,258.5K
10:44 7,023.60 7,024.16 7,019.06 7,021.22 2,074.1K
10:45 7,021.49 7,021.49 7,017.42 7,017.97 2,041.9K
10:46 7,017.97 7,017.97 7,014.29 7,014.29 2,254.6K
10:47 7,014.42 7,014.93 7,010.72 7,010.73 2,424.3K
10:48 7,007.08 7,011.12 7,007.08 7,009.82 3,684.6K
10:49 7,011.63 7,013.02 7,009.15 7,010.29 2,577.1K
10:50 7,010.45 7,013.16 7,010.45 7,011.59 2,529.4K
10:51 7,012.96 7,013.68 7,012.08 7,013.25 2,157.5K
10:52 7,013.38 7,016.23 7,012.15 7,016.23 2,022.0K
10:53 7,015.17 7,015.45 7,011.10 7,011.96 1,637.2K
10:54 7,012.96 7,016.27 7,012.96 7,016.05 2,172.8K
10:55 7,016.54 7,017.65 7,012.15 7,012.15 2,378.5K
10:56 7,011.47 7,016.26 7,010.82 7,016.26 2,281.6K
10:57 7,016.22 7,019.88 7,016.22 7,019.88 2,019.9K
10:58 7,020.27 7,021.37 7,018.60 7,019.19 2,386.6K
10:59 7,020.20 7,021.14 7,019.71 7,020.38 1,732.3K
11:00 7,020.67 7,022.00 7,020.63 7,021.07 2,008.9K
11:01 7,021.24 7,023.70 7,021.24 7,023.17 2,309.1K
11:02 7,023.44 7,023.92 7,022.42 7,022.87 2,013.8K
11:03 7,023.76 7,026.31 7,023.76 7,025.00 2,093.7K
11:04 7,024.88 7,025.35 7,020.23 7,020.23 2,728.9K
11:05 7,019.92 7,020.07 7,017.89 7,019.08 2,222.2K
11:06 7,019.12 7,022.58 7,019.12 7,022.19 2,464.6K
11:07 7,022.15 7,023.45 7,021.68 7,021.68 1,717.0K
11:08 7,020.87 7,023.15 7,020.00 7,023.15 2,498.5K
11:09 7,023.53 7,025.76 7,023.53 7,025.75 2,173.4K
11:10 7,025.46 7,031.43 7,025.46 7,031.04 2,930.3K
11:11 7,031.27 7,032.20 7,030.92 7,031.91 2,257.7K
11:12 7,031.39 7,032.77 7,029.37 7,029.83 2,226.8K
11:13 7,029.45 7,030.85 7,028.23 7,030.28 1,986.1K
11:14 7,030.39 7,035.38 7,030.39 7,034.89 2,252.2K
11:15 7,034.13 7,035.66 7,033.00 7,033.23 2,057.5K
11:16 7,032.97 7,033.33 7,032.31 7,032.84 1,603.2K
11:17 7,033.04 7,033.40 7,031.66 7,031.66 2,197.4K
11:18 7,032.83 7,033.93 7,032.48 7,033.15 1,818.3K
11:19 7,034.30 7,034.30 7,031.13 7,032.82 1,775.5K
11:20 7,031.76 7,031.76 7,029.34 7,029.72 1,777.0K
11:21 7,029.78 7,032.90 7,029.78 7,031.52 2,315.3K
11:22 7,031.63 7,031.80 7,028.08 7,028.83 1,963.7K
11:23 7,030.16 7,031.97 7,030.16 7,031.83 1,720.3K
11:24 7,032.16 7,033.36 7,032.16 7,033.36 1,850.0K
11:25 7,033.47 7,033.47 7,031.98 7,031.98 1,716.4K
11:26 7,031.95 7,031.95 7,028.76 7,029.43 1,682.0K
11:27 7,028.44 7,028.89 7,026.81 7,028.89 1,578.4K
11:28 7,028.51 7,028.63 7,028.04 7,028.62 1,557.9K
11:29 7,029.11 7,030.11 7,028.61 7,030.11 1,552.8K
11:30 7,030.71 7,030.71 7,025.02 7,026.06 2,261.2K
11:31 7,026.45 7,026.81 7,025.98 7,026.30 1,599.1K
11:32 7,026.74 7,028.94 7,026.74 7,026.82 1,826.5K
11:33 7,026.83 7,028.21 7,024.25 7,024.73 1,959.7K
11:34 7,025.46 7,026.41 7,024.86 7,024.86 1,868.4K
11:35 7,025.36 7,026.04 7,024.56 7,024.56 1,948.7K
11:36 7,024.78 7,025.02 7,022.14 7,024.96 2,121.5K
11:37 7,024.77 7,026.44 7,021.40 7,021.40 2,937.8K
11:38 7,021.04 7,021.04 7,018.40 7,020.71 1,814.3K
11:39 7,021.29 7,025.17 7,021.29 7,023.92 2,150.1K
11:40 7,023.34 7,024.34 7,022.80 7,023.41 1,935.1K
11:41 7,023.08 7,024.29 7,021.14 7,022.04 2,022.2K
11:42 7,021.87 7,021.99 7,020.10 7,020.90 2,087.2K
11:43 7,020.75 7,021.21 7,019.10 7,021.21 1,526.0K
11:44 7,021.66 7,022.63 7,021.47 7,021.54 1,530.9K
11:45 7,021.33 7,021.33 7,017.38 7,020.18 1,927.5K
11:46 7,021.08 7,022.27 7,020.93 7,021.67 1,548.7K
11:47 7,022.28 7,024.67 7,022.06 7,023.69 2,379.0K
11:48 7,024.10 7,027.59 7,024.10 7,026.21 2,250.3K
11:49 7,025.99 7,026.44 7,024.68 7,025.20 2,917.7K
11:50 7,024.73 7,025.65 7,024.38 7,024.76 2,140.4K
11:51 7,024.53 7,027.46 7,023.90 7,027.35 2,561.2K
11:52 7,027.58 7,029.05 7,027.58 7,029.09 2,356.0K
11:53 7,029.07 7,029.07 7,026.12 7,026.08 3,750.6K
11:54 7,025.29 7,028.51 7,024.99 7,026.94 2,308.0K
11:55 7,026.00 7,028.43 7,026.00 7,026.85 2,391.6K
11:56 7,027.61 7,029.20 7,027.43 7,028.41 2,045.5K
11:57 7,028.66 7,029.72 7,025.10 7,025.19 2,262.4K
11:58 7,025.65 7,026.65 7,023.51 7,023.51 1,927.5K
11:59 7,022.38 7,023.75 7,021.84 7,023.75 1,937.0K
12:00 7,023.49 7,023.49 7,014.77 7,015.13 3,386.4K
12:01 7,015.28 7,017.19 7,014.34 7,017.19 2,095.2K
12:02 7,017.65 7,018.76 7,016.40 7,018.54 2,272.9K
12:03 7,018.67 7,021.10 7,018.67 7,020.75 2,047.7K
12:04 7,021.78 7,023.29 7,021.44 7,022.23 1,815.0K
12:05 7,021.46 7,023.88 7,021.17 7,023.21 1,876.5K
12:06 7,022.67 7,023.03 7,021.51 7,021.57 1,758.9K
12:07 7,021.55 7,022.82 7,021.55 7,022.17 1,462.4K
12:08 7,022.23 7,022.23 7,021.10 7,021.12 1,565.0K
12:09 7,021.64 7,021.99 7,020.06 7,021.08 1,844.0K
12:10 7,020.75 7,021.41 7,019.19 7,019.19 1,716.5K
12:11 7,020.43 7,020.43 7,016.55 7,016.55 1,843.6K
12:12 7,016.76 7,017.99 7,015.69 7,017.99 1,814.5K
12:13 7,017.82 7,018.15 7,017.10 7,017.72 1,398.3K
12:14 7,018.12 7,018.12 7,016.32 7,017.85 1,544.2K
12:15 7,017.88 7,019.36 7,017.54 7,018.35 1,570.2K
12:16 7,018.69 7,021.16 7,018.69 7,021.15 1,640.1K
12:17 7,021.26 7,024.67 7,021.26 7,024.67 2,108.6K
12:18 7,024.33 7,025.75 7,024.11 7,025.12 1,791.6K
12:19 7,025.08 7,026.56 7,024.44 7,026.26 1,794.3K
12:20 7,026.85 7,029.28 7,026.85 7,029.15 2,039.5K
12:21 7,029.61 7,029.61 7,027.05 7,028.54 1,669.2K
12:22 7,028.87 7,030.76 7,028.87 7,029.62 1,766.3K
12:23 7,029.15 7,031.39 7,029.11 7,031.39 1,486.9K
12:24 7,031.33 7,032.58 7,030.92 7,032.58 1,850.0K
12:25 7,032.52 7,032.52 7,029.42 7,029.68 1,865.4K
12:26 7,028.79 7,030.20 7,028.73 7,029.36 1,938.3K
12:27 7,029.62 7,029.62 7,026.38 7,026.97 1,748.6K
12:28 7,027.26 7,027.80 7,024.99 7,026.48 1,385.4K
12:29 7,026.42 7,026.66 7,021.87 7,021.87 1,839.3K
12:30 7,022.38 7,022.38 7,020.19 7,022.25 1,846.5K
12:31 7,021.92 7,022.01 7,019.57 7,022.01 1,577.9K
12:32 7,022.19 7,023.21 7,021.76 7,023.21 1,344.8K
12:33 7,022.37 7,024.45 7,022.37 7,024.22 1,475.7K
12:34 7,024.00 7,024.00 7,022.86 7,022.94 1,457.5K
12:35 7,023.80 7,024.89 7,023.17 7,023.75 1,550.2K
12:36 7,023.66 7,024.76 7,021.63 7,022.42 1,489.9K
12:37 7,022.14 7,024.81 7,022.14 7,023.62 1,742.8K
12:38 7,024.16 7,024.79 7,022.65 7,024.79 1,359.0K
12:39 7,024.88 7,024.88 7,022.34 7,022.84 1,630.0K
12:40 7,022.78 7,023.43 7,021.85 7,021.85 1,612.6K
12:41 7,022.01 7,022.64 7,021.74 7,021.74 1,290.9K
12:42 7,022.05 7,022.96 7,021.81 7,021.94 1,496.2K
12:43 7,021.73 7,021.73 7,020.74 7,021.35 1,276.3K
12:44 7,020.79 7,022.61 7,020.79 7,021.99 1,453.9K
12:45 7,021.84 7,022.48 7,020.93 7,021.09 1,433.1K
12:46 7,020.97 7,023.51 7,020.97 7,023.17 1,493.1K
12:47 7,022.79 7,023.64 7,021.61 7,021.99 1,484.7K
12:48 7,022.10 7,023.47 7,022.10 7,022.99 1,476.1K
12:49 7,023.51 7,027.20 7,023.51 7,027.20 1,545.1K
12:50 7,027.07 7,029.70 7,027.07 7,029.16 1,567.4K
12:51 7,029.12 7,029.55 7,028.10 7,029.39 1,476.7K
12:52 7,030.82 7,030.82 7,029.07 7,030.04 1,668.9K
12:53 7,030.54 7,033.06 7,029.96 7,032.56 1,450.3K
12:54 7,032.74 7,034.02 7,032.74 7,033.17 1,463.7K
12:55 7,032.68 7,035.22 7,032.68 7,035.22 1,191.3K
12:56 7,035.55 7,036.82 7,035.55 7,036.65 1,585.5K
12:57 7,036.52 7,036.52 7,032.81 7,032.82 1,732.3K
12:58 7,032.71 7,032.71 7,031.70 7,031.70 1,169.7K
12:59 7,032.08 7,032.08 7,030.72 7,030.86 1,336.8K
13:00 7,031.56 7,032.16 7,031.29 7,032.16 1,145.6K
13:01 7,032.62 7,034.66 7,032.62 7,034.28 1,069.3K
13:02 7,034.09 7,035.69 7,034.09 7,035.69 1,416.7K
13:03 7,035.84 7,036.23 7,035.60 7,036.02 1,249.9K
13:04 7,036.94 7,037.19 7,036.20 7,037.19 1,171.8K
13:05 7,037.11 7,037.79 7,037.11 7,037.28 1,504.1K
13:06 7,037.58 7,037.58 7,035.72 7,035.74 1,214.8K
13:07 7,035.73 7,036.78 7,035.73 7,036.67 1,277.7K
13:08 7,036.41 7,037.09 7,036.14 7,036.65 1,119.2K
13:09 7,036.65 7,036.65 7,032.14 7,032.40 1,766.0K
13:10 7,033.78 7,035.31 7,033.78 7,034.54 1,209.1K
13:11 7,033.83 7,034.55 7,027.89 7,029.11 2,233.9K
13:12 7,029.46 7,031.96 7,029.46 7,031.66 1,212.6K
13:13 7,031.65 7,033.07 7,031.65 7,032.46 1,110.1K
13:14 7,032.68 7,033.16 7,031.86 7,032.46 1,169.2K
13:15 7,033.10 7,034.18 7,032.38 7,033.98 1,433.1K
13:16 7,033.18 7,033.27 7,032.35 7,033.18 1,055.3K
13:17 7,033.00 7,034.19 7,030.52 7,033.09 2,406.2K
13:18 7,033.18 7,036.64 7,033.18 7,034.55 1,935.6K
13:19 7,033.82 7,034.66 7,033.82 7,034.14 1,173.4K
13:20 7,034.37 7,034.37 7,033.19 7,033.84 954.3K
13:21 7,034.01 7,036.96 7,033.52 7,036.71 1,507.7K
13:22 7,036.77 7,037.30 7,036.77 7,037.05 1,329.2K
13:23 7,036.85 7,036.95 7,036.15 7,036.76 1,489.9K
13:24 7,036.96 7,038.73 7,035.84 7,038.73 1,639.6K
13:25 7,039.24 7,039.36 7,037.93 7,038.28 1,811.3K
13:26 7,038.12 7,038.12 7,034.52 7,034.52 1,593.1K
13:27 7,034.97 7,036.65 7,034.28 7,035.69 1,536.7K
13:28 7,035.69 7,036.91 7,035.69 7,036.86 1,367.3K
13:29 7,036.77 7,037.64 7,036.57 7,037.64 1,067.8K
13:30 7,037.64 7,038.96 7,037.48 7,038.73 1,278.7K
13:31 7,039.14 7,041.45 7,038.81 7,039.70 1,270.3K
13:32 7,040.13 7,040.19 7,037.73 7,038.13 1,163.6K
13:33 7,038.20 7,038.26 7,037.04 7,037.62 1,184.5K
13:34 7,037.34 7,038.53 7,037.34 7,037.59 1,212.7K
13:35 7,038.09 7,038.55 7,037.50 7,037.50 1,306.7K
13:36 7,037.23 7,037.23 7,035.46 7,036.55 1,428.7K
13:37 7,036.62 7,036.62 7,033.46 7,033.59 1,223.5K
13:38 7,033.36 7,033.36 7,031.09 7,031.90 1,476.2K
13:39 7,031.87 7,034.29 7,031.80 7,034.13 1,222.1K
13:40 7,033.94 7,033.94 7,031.28 7,031.28 1,437.1K
13:41 7,031.16 7,031.53 7,029.83 7,031.53 1,458.4K
13:42 7,031.43 7,034.45 7,031.43 7,034.26 1,483.1K
13:43 7,034.65 7,037.76 7,034.65 7,037.04 1,608.5K
13:44 7,037.23 7,037.38 7,035.27 7,035.29 1,439.5K
13:45 7,034.75 7,034.75 7,031.47 7,031.47 1,603.5K
13:46 7,031.86 7,032.89 7,031.86 7,032.89 1,165.8K
13:47 7,033.15 7,033.88 7,032.87 7,033.60 1,361.3K
13:48 7,033.81 7,033.81 7,032.53 7,033.72 1,027.7K
13:49 7,033.30 7,036.12 7,033.17 7,035.89 1,483.0K
13:50 7,036.13 7,036.46 7,033.83 7,033.83 1,457.4K
13:51 7,034.01 7,034.01 7,032.29 7,032.29 1,213.6K
13:52 7,032.11 7,032.27 7,031.64 7,031.87 1,358.6K
13:53 7,032.00 7,032.00 7,030.27 7,030.37 1,592.5K
13:54 7,030.43 7,031.37 7,030.43 7,031.37 1,308.2K
13:55 7,031.13 7,031.31 7,029.28 7,031.09 1,357.6K
13:56 7,032.06 7,032.96 7,031.12 7,031.97 1,408.2K
13:57 7,032.61 7,032.61 7,031.17 7,031.94 990.9K
13:58 7,031.92 7,031.92 7,029.90 7,029.90 1,327.4K
13:59 7,030.20 7,031.60 7,030.20 7,030.95 1,134.4K
14:00 7,029.84 7,030.02 7,028.33 7,029.99 1,641.5K
14:01 7,030.08 7,031.63 7,030.08 7,031.63 1,123.2K
14:02 7,031.36 7,032.35 7,029.77 7,032.35 1,441.2K
14:03 7,032.73 7,033.21 7,032.33 7,032.63 1,277.7K
14:04 7,032.28 7,032.87 7,030.83 7,031.44 1,224.3K
14:05 7,031.11 7,032.17 7,030.81 7,032.17 1,342.8K
14:06 7,032.66 7,034.33 7,032.66 7,033.71 1,733.5K
14:07 7,033.97 7,033.97 7,032.45 7,032.55 1,320.9K
14:08 7,032.19 7,034.25 7,032.19 7,034.34 1,179.3K
14:09 7,035.60 7,036.61 7,035.50 7,035.65 1,353.1K
14:10 7,034.99 7,037.38 7,034.99 7,036.57 1,421.8K
14:11 7,036.22 7,037.06 7,035.04 7,035.50 1,437.7K
14:12 7,035.80 7,036.84 7,035.80 7,036.23 1,136.5K
14:13 7,035.78 7,036.29 7,034.84 7,035.34 1,297.5K
14:14 7,035.17 7,035.17 7,034.28 7,034.56 1,464.2K
14:15 7,034.25 7,034.86 7,032.56 7,032.68 1,599.5K
14:16 7,033.65 7,036.34 7,033.65 7,036.09 1,649.9K
14:17 7,035.46 7,035.46 7,034.07 7,035.25 1,597.7K
14:18 7,035.55 7,037.11 7,035.15 7,036.85 1,455.4K
14:19 7,037.33 7,037.86 7,034.73 7,034.73 1,374.7K
14:20 7,034.64 7,034.66 7,033.90 7,034.60 1,086.3K
14:21 7,034.35 7,035.44 7,033.94 7,035.33 1,170.4K
14:22 7,035.23 7,035.45 7,032.60 7,032.60 1,480.2K
14:23 7,032.36 7,033.87 7,032.09 7,033.36 1,621.9K
14:24 7,033.10 7,035.02 7,033.10 7,034.13 1,571.2K
14:25 7,034.13 7,034.13 7,030.20 7,030.63 1,761.1K
14:26 7,030.73 7,030.73 7,028.99 7,029.54 1,661.7K
14:27 7,029.15 7,029.15 7,021.88 7,023.45 2,398.9K
14:28 7,023.54 7,023.54 7,021.11 7,022.81 2,146.5K
14:29 7,023.34 7,024.49 7,023.34 7,024.50 1,431.4K
14:30 7,024.45 7,024.45 7,018.82 7,018.82 2,832.0K
14:31 7,018.09 7,018.09 7,008.89 7,008.89 3,179.2K
14:32 7,008.61 7,011.20 7,008.40 7,009.05 2,865.2K
14:33 7,008.08 7,008.08 6,996.21 6,997.22 3,594.7K
14:34 6,996.58 7,002.66 6,996.58 7,001.63 2,533.0K
14:35 7,000.10 7,003.06 6,999.15 7,003.06 2,029.9K
14:36 7,004.31 7,008.28 7,004.31 7,005.02 2,411.3K
14:37 7,004.84 7,008.83 7,003.09 7,008.31 1,887.2K
14:38 7,008.38 7,010.32 7,008.38 7,010.07 1,502.0K
14:39 7,009.12 7,010.84 7,008.30 7,009.62 1,708.2K
14:40 7,009.84 7,010.61 7,006.31 7,006.31 1,543.0K
14:41 7,007.05 7,007.05 7,005.20 7,005.20 1,731.7K
14:42 7,004.02 7,005.04 7,003.01 7,003.93 1,711.6K
14:43 7,004.25 7,005.04 7,003.44 7,004.57 1,570.8K
14:44 7,006.15 7,007.11 7,005.14 7,006.95 1,589.2K
14:45 7,006.21 7,007.30 7,005.23 7,007.30 1,224.6K
14:46 7,005.94 7,009.01 7,005.46 7,008.24 1,671.7K
14:47 7,009.11 7,009.11 7,006.61 7,008.79 1,380.2K
14:48 7,009.19 7,011.59 7,009.19 7,011.10 1,648.4K
14:49 7,010.83 7,014.34 7,010.83 7,013.76 1,633.9K
14:50 7,014.63 7,016.78 7,014.63 7,016.26 1,712.3K
14:51 7,015.92 7,015.92 7,013.88 7,015.82 1,534.9K
14:52 7,015.91 7,015.91 7,012.03 7,012.55 1,792.3K
14:53 7,013.47 7,016.43 7,012.99 7,016.43 1,307.1K
14:54 7,015.81 7,015.87 7,013.83 7,014.27 1,241.4K
14:55 7,014.35 7,015.23 7,014.18 7,015.23 1,215.3K
14:56 7,014.46 7,014.46 7,009.72 7,011.81 1,642.6K
14:57 7,011.35 7,012.37 7,011.20 7,011.52 1,387.0K
14:58 7,010.51 7,010.51 7,007.82 7,009.80 1,792.9K
14:59 7,009.90 7,009.90 7,006.49 7,008.46 1,548.7K
15:00 7,008.57 7,010.14 7,007.94 7,009.48 1,538.8K
15:01 7,010.34 7,010.34 7,006.86 7,007.19 1,484.3K
15:02 7,006.11 7,007.01 7,005.68 7,006.01 1,507.2K
15:03 7,006.59 7,006.59 7,004.09 7,004.72 1,615.7K
15:04 7,005.20 7,007.38 7,005.20 7,006.47 1,369.6K
15:05 7,006.53 7,008.50 7,006.53 7,007.24 1,394.3K
15:06 7,007.89 7,007.89 7,004.53 7,006.04 1,954.7K
15:07 7,006.83 7,008.36 7,005.53 7,008.36 1,496.9K
15:08 7,008.52 7,008.68 7,007.21 7,007.46 1,320.9K
15:09 7,008.62 7,008.86 7,007.38 7,008.93 1,333.9K
15:10 7,009.57 7,010.47 7,008.51 7,009.16 1,493.0K
15:11 7,009.26 7,011.36 7,009.26 7,011.36 1,726.7K
15:12 7,011.41 7,011.91 7,010.83 7,011.78 1,677.2K
15:13 7,011.57 7,013.51 7,011.57 7,013.51 2,409.9K
15:14 7,013.28 7,013.71 7,012.33 7,013.65 1,791.7K
15:15 7,013.56 7,014.72 7,013.44 7,014.72 1,731.6K
15:16 7,013.83 7,018.76 7,013.83 7,018.76 2,456.6K
15:17 7,018.60 7,019.25 7,016.66 7,017.50 2,216.6K
15:18 7,017.23 7,018.63 7,017.23 7,018.63 2,052.5K
15:19 7,018.43 7,021.90 7,018.43 7,021.56 1,855.1K
15:20 7,020.25 7,021.48 7,019.99 7,021.12 2,170.9K
15:21 7,020.91 7,022.11 7,020.08 7,021.92 1,959.2K
15:22 7,021.58 7,023.50 7,021.41 7,023.07 2,006.0K
15:23 7,022.94 7,023.05 7,021.15 7,021.58 1,837.3K
15:24 7,021.42 7,022.45 7,020.93 7,021.99 1,842.0K
15:25 7,022.26 7,023.66 7,021.85 7,023.66 1,931.8K
15:26 7,023.92 7,024.32 7,022.40 7,022.46 2,101.3K
15:27 7,022.50 7,023.76 7,022.50 7,022.99 1,717.8K
15:28 7,023.62 7,024.20 7,022.31 7,023.79 1,770.4K
15:29 7,023.70 7,023.70 7,022.00 7,022.74 1,781.0K
15:30 7,023.97 7,026.04 7,023.97 7,025.98 2,280.4K
15:31 7,026.34 7,027.15 7,025.76 7,026.64 2,372.4K
15:32 7,026.77 7,027.14 7,025.85 7,026.44 2,094.6K
15:33 7,025.86 7,025.86 7,023.59 7,024.69 1,953.3K
15:34 7,024.54 7,025.61 7,024.54 7,025.38 1,937.7K
15:35 7,025.53 7,025.91 7,024.32 7,025.41 2,031.5K
15:36 7,025.72 7,026.08 7,024.18 7,024.77 2,147.9K
15:37 7,023.60 7,024.90 7,022.36 7,024.90 2,051.9K
15:38 7,026.37 7,026.37 7,023.48 7,024.87 2,162.8K
15:39 7,024.60 7,025.18 7,023.36 7,024.54 1,970.0K
15:40 7,024.70 7,024.97 7,023.82 7,024.69 2,120.6K
15:41 7,024.46 7,026.15 7,024.46 7,025.62 2,862.4K
15:42 7,026.09 7,026.43 7,024.61 7,024.61 2,829.2K
15:43 7,024.44 7,025.50 7,023.65 7,024.39 2,445.1K
15:44 7,024.22 7,027.29 7,024.22 7,027.12 2,189.0K
15:45 7,027.08 7,028.26 7,026.93 7,028.07 2,760.7K
15:46 7,028.18 7,029.56 7,027.73 7,029.56 2,733.0K
15:47 7,029.22 7,030.93 7,029.06 7,030.93 2,983.3K
15:48 7,030.40 7,032.11 7,029.99 7,032.11 2,704.5K
15:49 7,032.25 7,032.88 7,032.14 7,032.55 4,612.6K
15:50 7,034.93 7,036.97 7,034.74 7,035.12 5,954.0K
15:51 7,035.01 7,035.01 7,032.08 7,033.30 4,080.8K
15:52 7,033.27 7,035.44 7,032.87 7,035.44 4,235.3K
15:53 7,034.18 7,037.33 7,034.18 7,037.33 5,535.1K
15:54 7,037.05 7,047.58 7,037.05 7,047.49 8,528.5K
15:55 7,051.14 7,052.25 7,049.46 7,049.83 8,819.2K
15:56 7,050.43 7,050.43 7,044.17 7,044.98 7,664.4K
15:57 7,045.12 7,048.21 7,044.07 7,047.75 8,835.4K
15:58 7,048.01 7,049.51 7,048.01 7,049.30 10,147.9K
15:59 7,047.29 7,050.13 7,046.80 7,048.91 20,419.2K
16:00 7,049.80 7,049.86 7,049.80 7,049.90 149,124.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし