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 7,025.09 7,030.68 7,025.09 7,025.51 50,886.9K
09:31 7,022.90 7,036.04 7,022.90 7,032.83 9,090.3K
09:32 7,034.35 7,034.35 7,026.94 7,030.20 7,442.7K
09:33 7,030.49 7,032.64 7,027.74 7,031.72 6,253.4K
09:34 7,032.88 7,034.25 7,030.54 7,034.10 5,844.7K
09:35 7,036.46 7,043.08 7,036.46 7,043.08 6,774.4K
09:36 7,042.57 7,049.56 7,042.50 7,048.69 6,534.8K
09:37 7,048.85 7,049.95 7,048.41 7,049.04 6,297.1K
09:38 7,048.64 7,055.03 7,048.64 7,054.98 6,376.2K
09:39 7,055.98 7,058.36 7,055.12 7,057.85 5,879.3K
09:40 7,055.58 7,055.58 7,046.72 7,046.72 5,562.6K
09:41 7,047.41 7,050.70 7,046.07 7,047.51 5,043.9K
09:42 7,050.02 7,055.14 7,048.92 7,055.14 4,785.2K
09:43 7,057.49 7,059.05 7,053.82 7,055.35 4,390.2K
09:44 7,055.54 7,061.91 7,055.54 7,060.03 3,922.4K
09:45 7,060.16 7,065.04 7,059.00 7,063.81 5,127.6K
09:46 7,061.75 7,068.23 7,061.75 7,067.81 5,807.2K
09:47 7,069.01 7,069.01 7,060.58 7,061.61 5,366.5K
09:48 7,060.11 7,062.57 7,059.08 7,062.57 4,573.3K
09:49 7,060.28 7,062.94 7,052.22 7,052.22 4,247.4K
09:50 7,052.06 7,054.23 7,048.19 7,054.23 4,747.5K
09:51 7,054.15 7,054.66 7,044.16 7,046.04 3,914.6K
09:52 7,047.32 7,048.53 7,044.72 7,048.32 3,549.1K
09:53 7,051.24 7,053.11 7,050.38 7,050.91 3,170.9K
09:54 7,050.94 7,056.33 7,050.23 7,055.00 3,629.3K
09:55 7,053.47 7,053.47 7,048.39 7,053.15 2,959.9K
09:56 7,053.75 7,054.71 7,051.41 7,051.41 3,268.5K
09:57 7,050.65 7,054.77 7,049.22 7,054.77 3,330.6K
09:58 7,055.26 7,055.26 7,051.23 7,051.23 3,129.0K
09:59 7,051.63 7,055.76 7,050.51 7,055.76 2,795.4K
10:00 7,053.88 7,055.15 7,051.57 7,053.31 3,433.4K
10:01 7,055.61 7,063.34 7,054.00 7,061.10 5,021.3K
10:02 7,060.96 7,061.88 7,055.02 7,055.02 3,583.7K
10:03 7,054.84 7,060.98 7,054.84 7,057.86 3,026.4K
10:04 7,058.67 7,061.45 7,057.87 7,061.45 2,833.1K
10:05 7,061.14 7,069.64 7,061.14 7,068.84 4,036.0K
10:06 7,068.67 7,071.27 7,068.48 7,068.62 3,090.2K
10:07 7,069.98 7,071.06 7,067.24 7,071.06 2,838.1K
10:08 7,071.04 7,077.55 7,071.04 7,077.35 3,762.8K
10:09 7,076.39 7,077.40 7,073.74 7,074.57 3,902.8K
10:10 7,075.38 7,075.87 7,074.25 7,074.25 4,394.0K
10:11 7,073.95 7,074.57 7,072.26 7,072.30 3,442.9K
10:12 7,073.46 7,073.46 7,068.47 7,070.14 2,979.8K
10:13 7,071.79 7,075.60 7,071.79 7,075.60 3,985.9K
10:14 7,075.90 7,076.70 7,072.95 7,073.55 2,620.8K
10:15 7,073.80 7,073.98 7,070.40 7,071.41 2,522.5K
10:16 7,073.08 7,073.85 7,071.83 7,071.95 2,995.0K
10:17 7,071.26 7,072.10 7,069.35 7,069.35 2,570.0K
10:18 7,069.79 7,071.64 7,067.82 7,071.46 3,035.0K
10:19 7,071.66 7,073.49 7,069.91 7,073.24 3,199.5K
10:20 7,072.22 7,073.42 7,072.08 7,073.23 3,077.4K
10:21 7,072.83 7,072.83 7,067.59 7,068.72 2,603.7K
10:22 7,068.88 7,077.04 7,068.88 7,074.82 3,286.7K
10:23 7,074.66 7,076.20 7,074.66 7,075.55 2,656.4K
10:24 7,075.34 7,076.94 7,071.56 7,071.56 3,013.6K
10:25 7,072.24 7,072.48 7,069.79 7,072.24 2,520.6K
10:26 7,072.90 7,073.15 7,071.87 7,072.95 2,335.4K
10:27 7,073.32 7,073.82 7,072.20 7,073.04 3,409.4K
10:28 7,074.91 7,079.17 7,074.91 7,076.28 3,278.6K
10:29 7,076.05 7,076.05 7,071.63 7,073.62 2,763.7K
10:30 7,074.26 7,076.56 7,073.14 7,076.29 3,173.0K
10:31 7,076.55 7,076.77 7,073.73 7,074.54 2,433.5K
10:32 7,075.39 7,078.62 7,075.39 7,078.62 2,616.1K
10:33 7,077.87 7,080.41 7,077.06 7,080.37 3,086.6K
10:34 7,080.66 7,081.40 7,079.23 7,079.85 2,962.1K
10:35 7,080.03 7,081.47 7,080.03 7,081.08 2,926.2K
10:36 7,080.61 7,081.43 7,078.84 7,078.84 3,029.9K
10:37 7,079.16 7,080.60 7,077.80 7,080.36 3,046.6K
10:38 7,080.67 7,080.67 7,078.66 7,080.09 2,360.2K
10:39 7,080.31 7,082.87 7,080.31 7,081.13 3,168.8K
10:40 7,081.24 7,082.80 7,081.04 7,082.10 3,216.0K
10:41 7,081.76 7,082.69 7,080.80 7,081.65 2,651.9K
10:42 7,081.16 7,081.16 7,075.80 7,075.80 2,726.0K
10:43 7,075.93 7,077.16 7,075.32 7,075.86 2,526.8K
10:44 7,076.31 7,076.98 7,075.59 7,076.99 2,218.7K
10:45 7,076.84 7,080.20 7,076.36 7,079.79 3,623.2K
10:46 7,079.68 7,080.48 7,076.81 7,080.25 2,743.5K
10:47 7,080.19 7,080.95 7,079.93 7,080.18 2,107.9K
10:48 7,081.32 7,082.37 7,080.33 7,081.43 2,295.6K
10:49 7,080.95 7,080.95 7,078.81 7,079.83 1,887.9K
10:50 7,080.17 7,080.17 7,074.87 7,076.24 1,869.2K
10:51 7,076.62 7,076.86 7,073.60 7,074.15 2,468.4K
10:52 7,074.34 7,075.45 7,073.69 7,073.80 1,967.3K
10:53 7,073.90 7,074.17 7,070.95 7,071.25 2,360.1K
10:54 7,072.89 7,074.36 7,072.73 7,073.75 2,067.3K
10:55 7,074.08 7,076.49 7,073.70 7,075.99 2,136.6K
10:56 7,076.83 7,076.83 7,073.85 7,073.85 2,050.2K
10:57 7,073.71 7,074.33 7,073.16 7,073.16 2,015.7K
10:58 7,073.54 7,077.61 7,073.54 7,077.10 2,064.7K
10:59 7,077.36 7,077.75 7,073.19 7,074.00 2,095.1K
11:00 7,076.57 7,079.58 7,076.57 7,079.58 2,482.1K
11:01 7,079.53 7,081.72 7,077.33 7,078.72 2,059.1K
11:02 7,078.80 7,079.90 7,078.43 7,078.43 1,945.6K
11:03 7,078.77 7,080.37 7,078.56 7,080.13 2,804.0K
11:04 7,080.86 7,080.86 7,078.74 7,079.15 2,109.6K
11:05 7,078.42 7,078.42 7,073.87 7,074.23 2,206.8K
11:06 7,074.71 7,077.52 7,074.00 7,077.52 2,230.6K
11:07 7,076.99 7,076.99 7,074.91 7,074.94 1,992.8K
11:08 7,074.17 7,074.17 7,070.24 7,070.19 1,949.7K
11:09 7,070.97 7,074.70 7,070.97 7,074.70 1,994.9K
11:10 7,075.48 7,078.01 7,075.48 7,076.90 2,151.0K
11:11 7,077.26 7,077.66 7,076.80 7,077.45 1,906.2K
11:12 7,077.72 7,079.74 7,077.72 7,078.74 2,344.9K
11:13 7,078.53 7,079.23 7,076.71 7,078.21 2,017.7K
11:14 7,078.30 7,079.32 7,077.36 7,078.19 1,779.5K
11:15 7,078.81 7,079.08 7,076.09 7,076.09 1,765.6K
11:16 7,072.67 7,074.71 7,072.67 7,074.09 2,730.1K
11:17 7,073.99 7,076.11 7,073.99 7,076.11 1,900.3K
11:18 7,075.57 7,075.57 7,073.87 7,073.90 1,953.4K
11:19 7,073.93 7,074.01 7,071.23 7,071.93 2,185.6K
11:20 7,072.15 7,073.74 7,071.61 7,072.90 2,037.7K
11:21 7,072.64 7,072.64 7,068.82 7,068.87 1,807.6K
11:22 7,068.12 7,070.13 7,068.12 7,070.13 2,028.5K
11:23 7,069.64 7,071.21 7,068.68 7,070.97 1,959.5K
11:24 7,071.10 7,076.34 7,071.10 7,075.81 2,020.7K
11:25 7,076.15 7,078.25 7,074.84 7,076.17 1,873.7K
11:26 7,076.61 7,076.61 7,073.60 7,073.60 1,848.5K
11:27 7,073.71 7,075.43 7,072.96 7,075.43 2,579.6K
11:28 7,074.67 7,075.81 7,073.88 7,074.02 2,514.8K
11:29 7,074.04 7,074.31 7,070.84 7,070.84 2,478.5K
11:30 7,071.91 7,072.23 7,070.68 7,070.68 2,392.0K
11:31 7,070.57 7,074.51 7,070.57 7,071.91 2,653.8K
11:32 7,071.28 7,071.57 7,069.94 7,069.94 2,113.0K
11:33 7,070.11 7,070.86 7,069.69 7,069.69 1,811.0K
11:34 7,069.85 7,070.41 7,068.78 7,069.67 3,012.9K
11:35 7,069.75 7,072.28 7,069.00 7,072.19 2,140.2K
11:36 7,072.71 7,072.77 7,071.15 7,072.21 1,901.8K
11:37 7,072.46 7,072.46 7,069.84 7,069.84 1,779.9K
11:38 7,069.73 7,071.01 7,069.55 7,070.10 1,678.8K
11:39 7,069.93 7,071.55 7,069.75 7,071.26 1,407.2K
11:40 7,071.23 7,072.25 7,070.49 7,071.69 1,969.4K
11:41 7,071.49 7,071.85 7,069.55 7,070.60 1,911.1K
11:42 7,070.46 7,070.74 7,068.20 7,068.20 2,017.5K
11:43 7,068.50 7,068.58 7,065.50 7,066.36 1,755.6K
11:44 7,066.53 7,066.73 7,065.83 7,066.73 1,610.6K
11:45 7,067.00 7,067.97 7,066.81 7,067.36 1,532.6K
11:46 7,067.41 7,067.41 7,061.55 7,061.55 2,240.3K
11:47 7,061.20 7,063.98 7,061.20 7,064.02 2,359.6K
11:48 7,063.85 7,065.07 7,063.58 7,063.58 1,450.2K
11:49 7,063.68 7,064.28 7,062.85 7,062.85 1,616.7K
11:50 7,061.94 7,061.94 7,060.52 7,061.52 1,594.5K
11:51 7,061.77 7,063.21 7,061.22 7,063.21 2,250.0K
11:52 7,063.57 7,064.49 7,062.14 7,064.49 1,712.7K
11:53 7,064.27 7,064.80 7,063.71 7,064.80 1,491.1K
11:54 7,065.59 7,065.59 7,064.83 7,065.35 1,558.9K
11:55 7,065.17 7,068.29 7,065.17 7,067.37 2,171.0K
11:56 7,067.92 7,070.28 7,067.22 7,069.81 1,770.8K
11:57 7,069.59 7,071.85 7,069.59 7,070.10 1,615.5K
11:58 7,070.19 7,072.28 7,070.19 7,071.80 1,333.0K
11:59 7,071.49 7,072.12 7,070.96 7,072.12 1,213.3K
12:00 7,071.75 7,071.75 7,069.33 7,071.00 2,194.1K
12:01 7,070.74 7,070.74 7,069.34 7,069.49 1,956.1K
12:02 7,069.34 7,069.34 7,066.80 7,067.15 1,571.5K
12:03 7,066.63 7,067.47 7,065.95 7,065.95 1,459.3K
12:04 7,066.19 7,067.20 7,065.50 7,065.61 1,983.2K
12:05 7,066.05 7,066.05 7,064.03 7,064.03 1,406.7K
12:06 7,064.40 7,064.85 7,063.58 7,064.85 1,569.4K
12:07 7,065.02 7,065.02 7,060.27 7,061.88 1,626.5K
12:08 7,062.27 7,062.68 7,058.98 7,059.59 1,561.0K
12:09 7,060.39 7,060.39 7,058.93 7,059.96 1,237.7K
12:10 7,060.27 7,060.27 7,054.62 7,054.79 2,072.2K
12:11 7,055.86 7,057.31 7,053.29 7,054.09 1,752.4K
12:12 7,053.89 7,058.15 7,052.78 7,058.15 1,745.5K
12:13 7,057.23 7,057.23 7,055.74 7,055.74 1,340.3K
12:14 7,056.11 7,056.96 7,056.11 7,056.80 1,491.7K
12:15 7,055.84 7,055.84 7,052.67 7,053.20 1,405.8K
12:16 7,053.56 7,053.56 7,052.25 7,052.25 1,244.1K
12:17 7,052.07 7,054.17 7,052.07 7,054.17 1,559.2K
12:18 7,054.45 7,056.28 7,054.45 7,054.62 1,296.6K
12:19 7,055.08 7,055.53 7,053.29 7,053.27 1,321.1K
12:20 7,053.11 7,054.92 7,052.11 7,054.44 1,241.3K
12:21 7,054.38 7,055.12 7,054.20 7,054.25 1,254.0K
12:22 7,054.47 7,055.21 7,054.18 7,054.43 1,174.8K
12:23 7,053.94 7,055.32 7,053.25 7,055.08 1,382.4K
12:24 7,055.13 7,060.55 7,055.13 7,060.55 2,207.0K
12:25 7,060.38 7,061.48 7,060.31 7,061.10 1,623.2K
12:26 7,061.22 7,062.49 7,060.67 7,061.82 1,483.5K
12:27 7,061.75 7,063.05 7,061.42 7,061.68 1,656.1K
12:28 7,061.87 7,061.87 7,059.02 7,059.02 1,625.2K
12:29 7,058.39 7,058.65 7,056.56 7,057.24 1,315.4K
12:30 7,057.34 7,059.59 7,056.77 7,059.52 1,382.0K
12:31 7,059.75 7,061.45 7,059.75 7,060.57 1,327.2K
12:32 7,060.62 7,061.28 7,060.43 7,061.28 1,073.6K
12:33 7,061.53 7,062.43 7,061.53 7,062.35 1,296.3K
12:34 7,061.81 7,063.31 7,061.81 7,063.34 1,303.6K
12:35 7,063.37 7,064.69 7,063.37 7,063.36 1,908.9K
12:36 7,063.28 7,065.40 7,063.28 7,065.40 1,628.5K
12:37 7,065.48 7,065.48 7,064.37 7,064.96 1,440.4K
12:38 7,065.30 7,066.67 7,064.88 7,066.25 1,267.0K
12:39 7,066.13 7,066.34 7,065.02 7,065.68 1,222.7K
12:40 7,065.70 7,067.15 7,065.70 7,067.11 1,220.3K
12:41 7,066.82 7,066.82 7,066.03 7,066.03 1,112.1K
12:42 7,066.38 7,067.70 7,066.26 7,067.68 1,262.3K
12:43 7,068.11 7,068.78 7,067.52 7,067.52 1,509.7K
12:44 7,067.63 7,068.41 7,065.88 7,065.88 1,435.8K
12:45 7,066.42 7,066.47 7,065.12 7,065.12 1,522.8K
12:46 7,065.14 7,065.14 7,063.26 7,063.65 1,340.9K
12:47 7,063.72 7,063.82 7,061.72 7,061.97 1,398.6K
12:48 7,062.55 7,062.71 7,062.07 7,062.28 1,373.7K
12:49 7,062.02 7,064.07 7,061.81 7,063.76 1,514.3K
12:50 7,064.40 7,065.84 7,063.78 7,065.84 1,625.4K
12:51 7,065.84 7,065.84 7,064.64 7,065.62 1,424.3K
12:52 7,065.93 7,066.32 7,065.93 7,066.13 1,077.4K
12:53 7,066.05 7,067.19 7,065.74 7,066.97 1,245.1K
12:54 7,066.40 7,068.71 7,066.40 7,068.71 1,397.7K
12:55 7,068.48 7,070.18 7,068.21 7,070.18 1,792.1K
12:56 7,069.81 7,069.81 7,068.41 7,068.38 1,418.5K
12:57 7,068.31 7,069.61 7,068.31 7,069.52 1,405.6K
12:58 7,069.25 7,070.60 7,069.03 7,069.88 1,338.1K
12:59 7,070.17 7,070.29 7,069.61 7,069.86 1,448.5K
13:00 7,069.54 7,069.77 7,067.72 7,068.54 1,846.8K
13:01 7,068.48 7,070.81 7,067.80 7,070.14 1,443.6K
13:02 7,069.82 7,070.19 7,069.49 7,070.19 1,404.8K
13:03 7,069.72 7,069.95 7,069.22 7,069.50 1,405.7K
13:04 7,069.60 7,069.70 7,069.34 7,069.73 1,569.0K
13:05 7,069.72 7,070.34 7,069.25 7,069.67 1,723.6K
13:06 7,069.62 7,070.15 7,069.34 7,069.34 2,069.0K
13:07 7,069.70 7,069.70 7,068.70 7,069.67 1,916.8K
13:08 7,070.09 7,070.89 7,069.57 7,070.84 1,659.0K
13:09 7,070.51 7,070.51 7,069.71 7,069.78 1,856.5K
13:10 7,069.80 7,070.72 7,068.83 7,068.83 1,410.1K
13:11 7,069.77 7,070.11 7,069.64 7,069.82 1,274.5K
13:12 7,069.93 7,069.93 7,069.49 7,069.63 1,324.5K
13:13 7,069.22 7,070.10 7,068.47 7,068.88 1,423.2K
13:14 7,069.06 7,070.16 7,069.06 7,069.99 1,495.2K
13:15 7,070.17 7,071.00 7,070.10 7,070.84 1,435.2K
13:16 7,070.91 7,071.98 7,070.72 7,071.98 1,962.4K
13:17 7,071.87 7,072.46 7,071.64 7,071.94 1,520.0K
13:18 7,071.39 7,071.39 7,068.18 7,069.37 1,991.5K
13:19 7,069.77 7,071.05 7,069.51 7,070.49 1,388.8K
13:20 7,069.92 7,071.55 7,069.92 7,071.32 1,391.5K
13:21 7,072.26 7,072.97 7,072.26 7,073.00 1,137.0K
13:22 7,072.90 7,074.21 7,072.90 7,074.21 1,235.5K
13:23 7,073.76 7,073.76 7,071.85 7,071.89 1,262.3K
13:24 7,072.01 7,072.46 7,071.67 7,072.02 1,257.8K
13:25 7,073.05 7,074.37 7,073.05 7,074.37 1,532.7K
13:26 7,074.57 7,074.76 7,073.47 7,073.47 1,215.1K
13:27 7,073.48 7,073.48 7,071.39 7,071.39 1,450.6K
13:28 7,071.31 7,071.31 7,069.82 7,070.43 1,313.4K
13:29 7,070.65 7,070.92 7,068.82 7,070.07 1,343.0K
13:30 7,070.11 7,071.10 7,069.98 7,071.00 1,709.2K
13:31 7,070.91 7,071.06 7,070.15 7,070.82 1,422.8K
13:32 7,070.78 7,072.18 7,069.17 7,071.85 1,383.6K
13:33 7,072.13 7,074.15 7,072.00 7,074.13 1,895.7K
13:34 7,074.08 7,074.22 7,072.03 7,072.03 1,376.0K
13:35 7,072.04 7,072.78 7,071.37 7,071.80 1,371.8K
13:36 7,072.27 7,072.27 7,070.90 7,072.00 1,277.1K
13:37 7,072.72 7,073.85 7,072.72 7,072.65 1,454.9K
13:38 7,073.08 7,073.08 7,071.78 7,071.78 1,354.6K
13:39 7,071.72 7,071.72 7,070.73 7,071.32 1,202.4K
13:40 7,071.14 7,071.70 7,070.22 7,070.22 1,322.9K
13:41 7,070.03 7,070.03 7,068.65 7,069.67 1,244.6K
13:42 7,068.97 7,070.45 7,068.97 7,070.45 1,622.3K
13:43 7,069.78 7,070.20 7,069.34 7,069.39 1,393.9K
13:44 7,069.30 7,069.57 7,069.18 7,069.42 1,121.6K
13:45 7,069.18 7,069.73 7,069.12 7,069.46 1,383.6K
13:46 7,069.77 7,070.06 7,069.00 7,070.06 1,349.9K
13:47 7,070.18 7,071.52 7,070.18 7,070.50 1,330.8K
13:48 7,070.56 7,070.56 7,068.98 7,069.32 1,331.2K
13:49 7,069.84 7,070.88 7,069.84 7,070.69 1,444.6K
13:50 7,070.44 7,071.79 7,070.44 7,071.83 1,091.7K
13:51 7,072.00 7,072.00 7,071.43 7,071.67 1,221.3K
13:52 7,072.88 7,073.20 7,072.53 7,073.20 1,594.8K
13:53 7,072.97 7,075.23 7,072.97 7,074.64 1,310.9K
13:54 7,074.00 7,074.66 7,073.45 7,073.45 1,333.8K
13:55 7,073.43 7,074.49 7,073.43 7,074.49 1,341.4K
13:56 7,074.54 7,074.54 7,073.22 7,073.61 1,502.7K
13:57 7,073.33 7,073.48 7,072.67 7,073.15 1,534.2K
13:58 7,073.47 7,074.08 7,072.14 7,072.75 1,625.7K
13:59 7,072.67 7,072.67 7,071.67 7,072.74 1,352.9K
14:00 7,071.80 7,071.80 7,065.70 7,066.79 2,017.7K
14:01 7,066.83 7,068.68 7,066.07 7,068.72 1,655.7K
14:02 7,068.89 7,070.08 7,068.89 7,069.73 1,546.0K
14:03 7,069.10 7,070.06 7,069.10 7,069.50 1,189.5K
14:04 7,069.37 7,070.19 7,068.68 7,068.68 1,139.8K
14:05 7,068.88 7,070.12 7,068.74 7,070.13 1,096.3K
14:06 7,069.43 7,069.59 7,068.70 7,069.59 1,195.0K
14:07 7,069.28 7,070.37 7,068.72 7,070.37 1,357.4K
14:08 7,070.58 7,070.58 7,068.06 7,068.98 1,343.7K
14:09 7,068.97 7,069.65 7,068.70 7,069.25 1,398.8K
14:10 7,069.02 7,069.97 7,068.78 7,069.29 1,412.1K
14:11 7,069.33 7,070.78 7,069.33 7,070.47 1,337.4K
14:12 7,071.43 7,072.73 7,071.08 7,071.58 1,850.5K
14:13 7,071.64 7,072.13 7,070.82 7,072.13 1,396.7K
14:14 7,072.41 7,072.41 7,071.12 7,071.53 1,255.7K
14:15 7,071.59 7,071.97 7,070.19 7,070.19 1,274.0K
14:16 7,070.35 7,071.40 7,070.35 7,071.03 1,238.8K
14:17 7,070.72 7,071.37 7,070.50 7,070.60 1,215.8K
14:18 7,071.16 7,071.16 7,069.34 7,069.52 1,315.4K
14:19 7,069.15 7,069.15 7,067.79 7,068.63 1,385.6K
14:20 7,068.99 7,071.29 7,068.99 7,071.11 1,481.2K
14:21 7,070.85 7,071.92 7,070.85 7,071.92 1,364.7K
14:22 7,071.62 7,073.89 7,071.62 7,073.89 1,409.4K
14:23 7,073.71 7,074.65 7,073.27 7,073.27 1,667.0K
14:24 7,073.51 7,073.66 7,072.78 7,073.33 1,338.4K
14:25 7,073.29 7,073.29 7,072.27 7,072.44 1,522.7K
14:26 7,072.35 7,072.64 7,071.16 7,071.39 1,099.1K
14:27 7,071.12 7,071.12 7,069.52 7,069.59 1,642.0K
14:28 7,069.38 7,069.38 7,068.03 7,068.88 1,199.8K
14:29 7,069.49 7,070.99 7,069.49 7,070.34 1,348.2K
14:30 7,071.07 7,071.07 7,070.12 7,070.34 1,482.9K
14:31 7,070.25 7,070.69 7,069.45 7,070.49 1,380.4K
14:32 7,070.85 7,071.53 7,070.71 7,071.32 1,180.5K
14:33 7,071.17 7,071.17 7,069.61 7,069.79 1,147.2K
14:34 7,070.05 7,070.76 7,070.03 7,070.64 1,089.2K
14:35 7,070.22 7,070.26 7,069.78 7,069.78 941.6K
14:36 7,069.53 7,070.08 7,069.53 7,070.11 1,370.5K
14:37 7,070.41 7,071.25 7,070.41 7,070.46 1,026.8K
14:38 7,070.39 7,070.51 7,070.11 7,070.23 980.6K
14:39 7,070.18 7,070.18 7,068.33 7,068.33 1,426.0K
14:40 7,067.82 7,067.90 7,066.82 7,067.32 1,306.6K
14:41 7,067.38 7,067.59 7,066.48 7,067.54 1,348.2K
14:42 7,067.47 7,067.47 7,064.55 7,064.59 1,541.2K
14:43 7,064.52 7,066.06 7,064.52 7,065.24 1,076.1K
14:44 7,065.66 7,065.93 7,065.33 7,065.57 1,106.5K
14:45 7,065.30 7,065.30 7,061.94 7,061.94 1,537.3K
14:46 7,062.07 7,063.84 7,062.07 7,063.84 1,594.7K
14:47 7,063.40 7,063.72 7,062.41 7,062.57 1,213.0K
14:48 7,062.63 7,062.63 7,061.38 7,062.34 1,205.2K
14:49 7,062.63 7,062.80 7,061.80 7,062.00 1,042.9K
14:50 7,061.94 7,061.94 7,060.78 7,061.92 1,200.0K
14:51 7,061.83 7,062.39 7,060.88 7,060.88 1,279.3K
14:52 7,060.75 7,061.23 7,059.96 7,061.05 1,502.2K
14:53 7,060.65 7,064.31 7,060.65 7,064.13 1,785.7K
14:54 7,063.80 7,065.38 7,063.80 7,065.38 1,431.4K
14:55 7,065.31 7,066.43 7,065.31 7,066.43 1,621.7K
14:56 7,066.48 7,068.66 7,066.48 7,068.64 1,447.4K
14:57 7,068.91 7,069.54 7,068.74 7,068.73 1,556.0K
14:58 7,068.69 7,068.69 7,066.80 7,066.98 1,405.1K
14:59 7,066.78 7,066.78 7,064.72 7,065.20 1,588.4K
15:00 7,064.71 7,065.36 7,061.67 7,063.69 2,532.0K
15:01 7,062.98 7,064.78 7,062.98 7,064.25 1,646.6K
15:02 7,064.23 7,065.06 7,063.71 7,065.13 1,359.4K
15:03 7,065.02 7,065.02 7,064.63 7,064.82 1,395.9K
15:04 7,065.07 7,065.71 7,064.78 7,065.15 1,390.7K
15:05 7,065.16 7,066.09 7,064.94 7,066.14 1,974.7K
15:06 7,066.27 7,067.29 7,065.74 7,067.29 1,956.2K
15:07 7,066.96 7,069.29 7,066.60 7,069.29 1,889.6K
15:08 7,068.73 7,068.73 7,067.52 7,067.56 2,105.4K
15:09 7,067.35 7,068.15 7,067.28 7,068.15 2,012.4K
15:10 7,067.44 7,067.87 7,066.46 7,067.02 2,504.0K
15:11 7,066.98 7,069.42 7,066.98 7,068.21 2,635.7K
15:12 7,068.59 7,070.37 7,068.59 7,070.34 2,354.4K
15:13 7,070.41 7,070.67 7,069.91 7,070.42 2,229.3K
15:14 7,070.38 7,071.07 7,070.38 7,070.68 2,488.7K
15:15 7,070.83 7,071.36 7,070.61 7,071.18 2,191.9K
15:16 7,071.17 7,071.17 7,069.11 7,069.11 2,467.3K
15:17 7,069.58 7,069.58 7,068.94 7,069.48 2,055.2K
15:18 7,069.53 7,070.07 7,068.70 7,068.79 1,958.5K
15:19 7,068.14 7,068.61 7,066.34 7,066.34 2,020.7K
15:20 7,066.83 7,066.83 7,064.55 7,065.12 2,492.0K
15:21 7,064.80 7,066.26 7,064.80 7,066.26 2,357.3K
15:22 7,066.56 7,068.24 7,066.54 7,067.86 1,919.0K
15:23 7,066.80 7,066.80 7,065.01 7,065.72 2,509.9K
15:24 7,065.65 7,066.02 7,064.89 7,064.85 1,774.8K
15:25 7,064.59 7,065.39 7,064.37 7,064.37 2,412.5K
15:26 7,064.70 7,064.95 7,064.35 7,064.67 2,107.0K
15:27 7,064.31 7,066.10 7,064.31 7,066.10 2,137.3K
15:28 7,066.25 7,066.39 7,064.27 7,064.27 2,939.9K
15:29 7,064.68 7,064.97 7,064.03 7,064.88 2,898.1K
15:30 7,064.37 7,064.73 7,063.13 7,064.04 2,100.1K
15:31 7,063.92 7,066.47 7,063.92 7,064.35 2,065.9K
15:32 7,064.03 7,065.87 7,063.20 7,065.87 2,201.2K
15:33 7,066.10 7,066.44 7,065.78 7,066.44 2,246.2K
15:34 7,066.35 7,066.35 7,064.56 7,064.56 2,259.2K
15:35 7,064.31 7,064.31 7,062.48 7,062.62 2,534.3K
15:36 7,063.00 7,063.00 7,061.06 7,061.62 2,315.3K
15:37 7,061.16 7,062.72 7,061.00 7,062.24 2,384.7K
15:38 7,062.24 7,062.62 7,061.26 7,061.52 2,206.3K
15:39 7,061.49 7,062.26 7,059.56 7,059.56 3,202.2K
15:40 7,060.14 7,062.29 7,060.14 7,061.10 2,575.0K
15:41 7,062.28 7,064.37 7,062.02 7,063.38 2,292.9K
15:42 7,063.27 7,063.71 7,060.80 7,061.33 2,383.9K
15:43 7,061.15 7,064.55 7,061.15 7,064.28 2,445.3K
15:44 7,064.82 7,065.03 7,062.46 7,062.46 2,215.9K
15:45 7,061.96 7,061.96 7,059.12 7,059.12 2,742.5K
15:46 7,059.41 7,060.39 7,058.12 7,058.18 3,045.4K
15:47 7,057.98 7,057.98 7,055.48 7,055.48 3,225.7K
15:48 7,055.91 7,057.76 7,055.91 7,057.76 2,802.9K
15:49 7,057.45 7,058.49 7,056.06 7,058.49 2,948.1K
15:50 7,058.01 7,058.75 7,054.06 7,054.72 4,973.6K
15:51 7,055.48 7,057.61 7,055.48 7,057.61 4,044.9K
15:52 7,058.88 7,061.30 7,058.54 7,059.55 4,200.4K
15:53 7,056.94 7,057.96 7,054.34 7,057.96 4,526.2K
15:54 7,057.64 7,065.86 7,057.39 7,062.21 6,971.2K
15:55 7,061.95 7,063.67 7,061.33 7,062.92 7,932.5K
15:56 7,063.07 7,063.07 7,060.01 7,060.53 7,804.6K
15:57 7,061.10 7,061.10 7,057.88 7,057.88 8,467.7K
15:58 7,058.19 7,058.19 7,055.53 7,055.66 9,515.5K
15:59 7,055.40 7,059.19 7,052.16 7,059.19 17,417.7K
16:00 7,059.19 7,059.19 7,059.10 7,059.10 164,495.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし