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 7,020.50 7,033.57 7,020.50 7,033.57 52,240.3K
09:31 7,033.47 7,033.63 7,029.28 7,033.36 8,089.7K
09:32 7,032.94 7,039.15 7,032.94 7,039.15 7,291.4K
09:33 7,041.64 7,048.73 7,041.64 7,048.16 5,770.4K
09:34 7,048.99 7,055.86 7,048.56 7,055.33 6,770.3K
09:35 7,056.62 7,058.02 7,052.41 7,058.02 5,781.4K
09:36 7,059.65 7,064.51 7,059.65 7,063.99 5,663.8K
09:37 7,063.61 7,065.33 7,062.24 7,063.49 5,032.3K
09:38 7,058.99 7,064.46 7,058.78 7,060.47 5,611.2K
09:39 7,060.46 7,062.43 7,059.19 7,060.22 4,643.8K
09:40 7,058.40 7,058.52 7,055.18 7,058.04 5,415.5K
09:41 7,057.42 7,057.42 7,054.49 7,056.08 4,023.5K
09:42 7,054.73 7,055.92 7,052.29 7,053.79 3,567.2K
09:43 7,053.41 7,054.75 7,050.76 7,052.63 3,540.6K
09:44 7,053.66 7,057.55 7,051.80 7,056.86 3,523.6K
09:45 7,056.96 7,059.22 7,055.86 7,056.89 3,903.7K
09:46 7,057.26 7,057.49 7,054.33 7,055.41 4,111.3K
09:47 7,055.32 7,056.24 7,053.29 7,055.54 4,349.4K
09:48 7,056.61 7,057.09 7,054.77 7,055.33 4,012.5K
09:49 7,053.76 7,053.76 7,051.54 7,051.73 3,960.2K
09:50 7,051.74 7,052.76 7,050.84 7,051.36 3,282.9K
09:51 7,052.24 7,053.81 7,050.34 7,053.81 3,675.1K
09:52 7,055.02 7,061.70 7,054.70 7,060.36 4,130.1K
09:53 7,059.70 7,059.86 7,058.02 7,058.02 3,739.6K
09:54 7,056.89 7,056.89 7,053.64 7,054.53 3,706.6K
09:55 7,055.00 7,055.00 7,049.39 7,052.32 3,394.1K
09:56 7,053.14 7,059.85 7,053.14 7,058.99 3,689.1K
09:57 7,057.93 7,058.75 7,055.83 7,056.19 4,218.0K
09:58 7,055.27 7,057.57 7,053.89 7,053.89 3,641.0K
09:59 7,053.74 7,053.74 7,048.52 7,050.42 4,182.9K
10:00 7,054.66 7,062.48 7,052.57 7,059.13 5,177.5K
10:01 7,058.23 7,065.11 7,058.23 7,065.11 3,108.1K
10:02 7,065.36 7,067.87 7,061.75 7,063.63 3,912.1K
10:03 7,062.36 7,063.72 7,059.07 7,061.05 3,845.6K
10:04 7,061.10 7,061.90 7,054.29 7,054.29 4,017.0K
10:05 7,055.29 7,057.51 7,052.96 7,052.96 4,922.1K
10:06 7,053.00 7,056.08 7,053.00 7,056.08 3,532.5K
10:07 7,056.19 7,056.19 7,054.49 7,055.67 3,209.1K
10:08 7,053.48 7,053.48 7,047.41 7,052.17 3,736.9K
10:09 7,052.79 7,060.56 7,052.79 7,060.56 3,240.0K
10:10 7,059.18 7,062.09 7,056.55 7,056.57 3,007.0K
10:11 7,056.74 7,059.47 7,056.40 7,058.46 2,587.5K
10:12 7,059.29 7,064.81 7,059.29 7,063.23 2,916.9K
10:13 7,064.17 7,064.28 7,061.31 7,064.08 3,053.2K
10:14 7,064.12 7,064.12 7,061.61 7,063.89 2,351.2K
10:15 7,067.00 7,067.86 7,065.56 7,066.24 2,945.6K
10:16 7,066.52 7,066.52 7,063.06 7,063.75 2,474.7K
10:17 7,063.34 7,065.16 7,063.21 7,064.54 2,671.9K
10:18 7,066.03 7,068.02 7,066.03 7,065.99 2,681.3K
10:19 7,065.99 7,065.99 7,061.75 7,061.75 3,317.8K
10:20 7,061.97 7,063.52 7,058.18 7,058.18 3,473.7K
10:21 7,057.69 7,061.73 7,056.36 7,061.67 3,439.4K
10:22 7,062.19 7,063.14 7,060.64 7,063.14 4,398.6K
10:23 7,064.27 7,067.35 7,064.27 7,065.29 3,824.4K
10:24 7,066.54 7,069.03 7,066.38 7,066.38 2,867.8K
10:25 7,065.55 7,073.50 7,065.51 7,073.45 3,532.0K
10:26 7,072.78 7,073.84 7,071.80 7,072.52 3,024.4K
10:27 7,072.43 7,076.07 7,072.09 7,075.45 2,673.3K
10:28 7,075.46 7,079.96 7,075.15 7,079.96 2,935.6K
10:29 7,083.44 7,083.78 7,081.22 7,081.52 4,114.8K
10:30 7,081.47 7,081.47 7,079.21 7,079.59 2,666.7K
10:31 7,079.53 7,083.60 7,079.53 7,081.90 2,494.6K
10:32 7,081.90 7,082.80 7,079.42 7,079.58 2,413.6K
10:33 7,079.67 7,081.38 7,078.61 7,081.38 2,026.1K
10:34 7,081.92 7,081.92 7,078.95 7,080.01 2,503.8K
10:35 7,079.48 7,080.94 7,077.59 7,078.35 1,996.2K
10:36 7,077.75 7,077.75 7,074.73 7,076.82 2,297.9K
10:37 7,076.05 7,080.47 7,076.05 7,079.05 2,658.4K
10:38 7,077.58 7,080.59 7,077.19 7,080.56 1,858.0K
10:39 7,080.69 7,081.45 7,079.24 7,081.33 1,880.5K
10:40 7,080.31 7,081.05 7,079.21 7,080.11 1,733.5K
10:41 7,081.11 7,081.26 7,079.61 7,080.01 2,134.5K
10:42 7,079.93 7,081.34 7,079.55 7,080.84 1,886.8K
10:43 7,081.81 7,082.90 7,081.81 7,082.34 2,025.5K
10:44 7,082.31 7,086.67 7,081.91 7,086.65 2,133.6K
10:45 7,086.76 7,088.88 7,086.76 7,086.96 2,485.9K
10:46 7,085.50 7,087.30 7,084.83 7,085.90 2,456.1K
10:47 7,086.00 7,088.07 7,084.82 7,085.72 2,048.2K
10:48 7,085.65 7,087.93 7,085.08 7,087.93 1,950.9K
10:49 7,087.88 7,091.51 7,087.88 7,089.86 2,245.7K
10:50 7,089.78 7,091.49 7,089.78 7,091.49 2,265.3K
10:51 7,091.21 7,093.47 7,089.55 7,093.47 2,257.8K
10:52 7,093.33 7,093.33 7,090.81 7,092.65 2,089.6K
10:53 7,093.02 7,095.08 7,091.92 7,092.01 2,371.9K
10:54 7,091.83 7,093.50 7,090.85 7,092.87 2,080.8K
10:55 7,092.52 7,092.82 7,088.63 7,089.56 2,575.7K
10:56 7,089.20 7,090.72 7,087.90 7,089.30 2,142.2K
10:57 7,089.30 7,089.75 7,087.38 7,087.38 2,061.0K
10:58 7,086.77 7,087.07 7,084.84 7,084.84 2,298.3K
10:59 7,083.18 7,083.18 7,079.73 7,081.63 3,588.4K
11:00 7,084.12 7,084.92 7,081.47 7,082.56 3,290.7K
11:01 7,082.34 7,082.61 7,078.96 7,079.43 2,572.1K
11:02 7,079.81 7,080.33 7,079.30 7,079.63 2,397.3K
11:03 7,079.60 7,081.35 7,079.53 7,081.35 2,127.6K
11:04 7,081.24 7,081.24 7,075.49 7,076.49 2,670.8K
11:05 7,076.86 7,076.86 7,074.54 7,074.54 2,267.3K
11:06 7,075.48 7,079.57 7,075.31 7,079.22 2,870.7K
11:07 7,079.47 7,080.04 7,078.17 7,078.17 2,687.8K
11:08 7,078.26 7,078.26 7,076.49 7,077.20 1,949.7K
11:09 7,077.15 7,078.19 7,075.76 7,076.38 2,008.0K
11:10 7,077.58 7,078.25 7,077.45 7,077.45 2,122.4K
11:11 7,077.60 7,079.59 7,077.60 7,079.07 2,055.7K
11:12 7,078.86 7,079.26 7,077.89 7,078.31 3,438.7K
11:13 7,077.93 7,078.65 7,077.31 7,077.34 1,961.2K
11:14 7,077.37 7,077.95 7,076.91 7,077.95 2,126.3K
11:15 7,078.40 7,079.89 7,077.55 7,077.55 2,066.8K
11:16 7,075.38 7,075.49 7,073.17 7,075.49 2,857.0K
11:17 7,075.46 7,077.63 7,075.00 7,075.03 2,055.2K
11:18 7,075.99 7,078.68 7,075.99 7,078.12 1,916.7K
11:19 7,077.88 7,079.09 7,077.19 7,078.66 2,205.1K
11:20 7,079.02 7,081.48 7,079.02 7,081.03 2,670.8K
11:21 7,081.23 7,082.63 7,081.23 7,082.47 2,084.6K
11:22 7,082.67 7,083.03 7,082.20 7,082.45 1,756.4K
11:23 7,082.62 7,084.97 7,082.62 7,084.62 1,969.4K
11:24 7,084.28 7,084.28 7,081.49 7,081.59 1,850.7K
11:25 7,081.37 7,082.96 7,080.57 7,082.48 1,774.8K
11:26 7,082.39 7,083.84 7,082.32 7,083.19 1,987.9K
11:27 7,083.48 7,084.11 7,081.91 7,082.55 1,592.0K
11:28 7,081.98 7,083.28 7,081.98 7,082.58 1,691.2K
11:29 7,080.06 7,080.06 7,077.50 7,078.90 3,134.4K
11:30 7,079.96 7,080.36 7,078.71 7,078.71 2,639.4K
11:31 7,078.62 7,078.62 7,075.04 7,076.23 2,847.5K
11:32 7,076.77 7,079.32 7,076.77 7,079.32 1,891.7K
11:33 7,080.01 7,080.09 7,078.50 7,079.52 1,953.6K
11:34 7,079.84 7,079.93 7,078.04 7,079.68 2,320.7K
11:35 7,079.84 7,082.65 7,079.64 7,082.49 2,819.2K
11:36 7,082.61 7,084.01 7,081.72 7,081.72 2,305.4K
11:37 7,081.36 7,081.36 7,078.22 7,079.04 2,321.5K
11:38 7,080.77 7,082.93 7,080.00 7,082.67 2,514.2K
11:39 7,083.59 7,085.42 7,082.92 7,084.20 2,529.3K
11:40 7,084.32 7,085.70 7,083.92 7,085.70 2,687.6K
11:41 7,085.76 7,085.76 7,083.80 7,083.80 1,841.0K
11:42 7,083.32 7,083.69 7,080.92 7,081.89 3,073.8K
11:43 7,082.03 7,084.26 7,081.83 7,084.26 2,088.9K
11:44 7,083.52 7,083.56 7,082.08 7,082.49 2,078.5K
11:45 7,083.11 7,083.55 7,082.93 7,083.55 1,902.2K
11:46 7,083.68 7,083.68 7,082.74 7,083.06 1,970.8K
11:47 7,083.17 7,083.67 7,081.26 7,081.33 1,864.9K
11:48 7,082.72 7,082.72 7,079.77 7,080.10 2,209.0K
11:49 7,080.36 7,081.75 7,078.94 7,078.94 1,810.3K
11:50 7,079.82 7,079.82 7,076.42 7,076.42 2,260.0K
11:51 7,077.02 7,077.15 7,075.37 7,075.82 2,403.2K
11:52 7,075.88 7,076.45 7,072.12 7,072.30 2,420.1K
11:53 7,072.22 7,073.96 7,072.12 7,072.76 1,732.2K
11:54 7,072.98 7,072.98 7,069.09 7,069.09 2,394.9K
11:55 7,069.01 7,069.01 7,064.43 7,064.43 3,169.7K
11:56 7,066.34 7,066.37 7,064.62 7,065.58 2,887.1K
11:57 7,065.64 7,065.75 7,063.04 7,065.75 3,162.3K
11:58 7,066.50 7,066.50 7,061.06 7,061.05 2,500.3K
11:59 7,062.15 7,063.99 7,062.15 7,063.64 2,251.5K
12:00 7,062.51 7,062.51 7,059.47 7,061.09 2,847.9K
12:01 7,061.80 7,061.80 7,059.04 7,059.48 2,919.9K
12:02 7,059.05 7,059.05 7,054.57 7,055.34 3,610.8K
12:03 7,055.17 7,055.17 7,048.78 7,048.78 5,162.9K
12:04 7,048.69 7,050.29 7,045.97 7,046.99 4,713.6K
12:05 7,048.57 7,048.57 7,045.24 7,046.91 3,827.1K
12:06 7,046.13 7,046.13 7,040.41 7,043.81 4,104.7K
12:07 7,042.15 7,043.95 7,039.20 7,041.41 3,320.6K
12:08 7,041.53 7,041.53 7,033.00 7,033.00 3,916.1K
12:09 7,032.54 7,039.13 7,031.49 7,039.13 3,278.3K
12:10 7,038.61 7,040.65 7,038.61 7,039.53 2,737.4K
12:11 7,040.22 7,046.41 7,040.11 7,044.93 3,008.3K
12:12 7,043.18 7,043.18 7,041.33 7,042.92 2,175.4K
12:13 7,042.13 7,044.15 7,039.93 7,040.66 2,243.0K
12:14 7,041.94 7,041.94 7,040.74 7,041.28 1,895.3K
12:15 7,040.55 7,040.55 7,038.02 7,039.04 2,129.7K
12:16 7,040.49 7,041.69 7,039.69 7,041.69 2,150.8K
12:17 7,043.59 7,047.46 7,043.45 7,047.46 2,247.9K
12:18 7,046.91 7,050.75 7,046.02 7,050.60 2,614.4K
12:19 7,049.28 7,054.36 7,049.28 7,054.36 2,154.1K
12:20 7,053.13 7,054.98 7,052.46 7,053.94 1,849.1K
12:21 7,055.46 7,055.77 7,053.81 7,055.77 1,660.3K
12:22 7,056.62 7,060.38 7,056.62 7,060.22 1,874.3K
12:23 7,060.32 7,065.31 7,060.32 7,064.54 2,404.8K
12:24 7,064.93 7,065.45 7,064.07 7,064.85 1,872.4K
12:25 7,064.08 7,067.65 7,064.08 7,066.09 2,076.6K
12:26 7,065.72 7,065.72 7,062.15 7,062.15 3,075.2K
12:27 7,062.73 7,063.76 7,061.15 7,063.30 1,482.2K
12:28 7,063.47 7,064.54 7,061.29 7,062.87 1,558.0K
12:29 7,063.30 7,064.10 7,062.95 7,063.68 1,474.2K
12:30 7,065.09 7,065.09 7,063.14 7,064.22 1,423.5K
12:31 7,064.54 7,065.36 7,063.65 7,063.65 1,375.0K
12:32 7,064.26 7,064.26 7,059.43 7,059.43 1,752.0K
12:33 7,059.38 7,062.65 7,059.38 7,062.17 1,538.1K
12:34 7,062.51 7,062.51 7,060.87 7,061.25 2,080.2K
12:35 7,060.25 7,060.44 7,056.98 7,057.93 1,711.7K
12:36 7,057.30 7,059.19 7,057.08 7,058.80 1,467.7K
12:37 7,058.24 7,059.31 7,058.24 7,058.80 1,429.5K
12:38 7,059.76 7,059.76 7,055.76 7,056.91 1,361.4K
12:39 7,057.28 7,058.96 7,057.24 7,058.77 1,283.3K
12:40 7,059.69 7,059.69 7,058.12 7,058.12 1,748.7K
12:41 7,057.89 7,058.17 7,054.12 7,054.22 1,880.8K
12:42 7,054.02 7,059.46 7,054.02 7,059.46 2,204.3K
12:43 7,059.31 7,059.31 7,056.50 7,057.45 1,556.8K
12:44 7,057.55 7,058.15 7,055.00 7,055.00 1,626.0K
12:45 7,054.32 7,055.18 7,054.07 7,055.23 1,561.4K
12:46 7,054.83 7,054.83 7,052.50 7,052.50 1,792.0K
12:47 7,052.19 7,055.14 7,052.19 7,054.43 1,813.5K
12:48 7,054.57 7,054.77 7,053.39 7,054.15 1,680.0K
12:49 7,054.51 7,056.41 7,054.51 7,055.89 1,411.8K
12:50 7,056.23 7,057.09 7,055.19 7,055.19 1,584.2K
12:51 7,056.07 7,056.53 7,055.46 7,055.46 1,223.4K
12:52 7,055.65 7,055.65 7,051.83 7,051.81 1,602.4K
12:53 7,052.10 7,054.92 7,052.10 7,054.39 1,266.1K
12:54 7,053.97 7,054.46 7,053.38 7,054.15 1,297.6K
12:55 7,054.16 7,055.38 7,053.99 7,054.78 1,217.4K
12:56 7,054.48 7,055.28 7,052.34 7,053.40 1,632.9K
12:57 7,053.61 7,055.77 7,053.61 7,055.77 1,182.7K
12:58 7,055.84 7,056.23 7,054.47 7,054.47 1,319.5K
12:59 7,053.70 7,054.03 7,053.10 7,053.54 1,213.9K
13:00 7,052.88 7,053.62 7,052.71 7,053.08 1,618.8K
13:01 7,052.97 7,053.50 7,052.16 7,053.50 1,240.5K
13:02 7,054.10 7,055.94 7,052.98 7,052.98 1,564.9K
13:03 7,052.84 7,053.97 7,052.02 7,053.01 1,265.9K
13:04 7,053.00 7,055.17 7,052.87 7,054.55 1,219.8K
13:05 7,055.41 7,055.41 7,054.30 7,054.30 1,305.1K
13:06 7,054.71 7,054.71 7,051.82 7,052.31 1,264.4K
13:07 7,053.37 7,053.37 7,051.60 7,052.75 1,450.4K
13:08 7,052.92 7,052.92 7,051.89 7,052.64 1,267.3K
13:09 7,052.71 7,054.37 7,052.61 7,054.37 998.8K
13:10 7,054.71 7,056.10 7,053.70 7,053.70 1,391.4K
13:11 7,053.72 7,053.72 7,047.14 7,047.37 1,709.2K
13:12 7,048.00 7,051.59 7,048.00 7,051.59 1,531.9K
13:13 7,050.74 7,052.68 7,050.74 7,051.79 1,034.8K
13:14 7,051.55 7,053.54 7,051.33 7,052.02 1,307.1K
13:15 7,052.17 7,052.85 7,052.06 7,052.94 1,054.1K
13:16 7,052.61 7,055.39 7,052.61 7,055.39 1,492.5K
13:17 7,055.32 7,056.44 7,054.52 7,054.52 1,763.1K
13:18 7,056.09 7,057.08 7,056.09 7,056.86 1,390.4K
13:19 7,056.95 7,056.95 7,054.94 7,056.96 1,149.1K
13:20 7,057.20 7,058.32 7,056.77 7,057.03 1,666.6K
13:21 7,057.06 7,057.06 7,054.35 7,055.13 1,252.8K
13:22 7,054.91 7,055.11 7,053.46 7,054.30 1,150.9K
13:23 7,053.47 7,053.47 7,052.33 7,052.72 1,321.3K
13:24 7,053.80 7,053.80 7,052.97 7,053.59 1,034.0K
13:25 7,053.27 7,054.90 7,053.20 7,054.90 1,174.9K
13:26 7,054.81 7,058.34 7,054.81 7,058.34 1,192.9K
13:27 7,058.20 7,058.43 7,057.52 7,057.78 1,342.2K
13:28 7,057.61 7,058.11 7,057.47 7,058.06 1,348.4K
13:29 7,057.81 7,060.43 7,057.81 7,060.36 2,048.4K
13:30 7,060.21 7,063.41 7,060.21 7,063.17 1,569.3K
13:31 7,064.19 7,067.18 7,064.19 7,067.18 1,906.8K
13:32 7,067.41 7,069.38 7,067.41 7,068.95 1,703.6K
13:33 7,069.41 7,069.90 7,068.81 7,069.72 1,586.2K
13:34 7,069.32 7,070.88 7,069.32 7,070.87 1,464.2K
13:35 7,071.72 7,073.80 7,070.71 7,073.80 1,542.3K
13:36 7,074.10 7,076.40 7,074.10 7,076.43 1,772.7K
13:37 7,077.36 7,080.73 7,077.36 7,080.32 2,411.8K
13:38 7,080.15 7,083.27 7,080.15 7,082.63 2,031.5K
13:39 7,082.84 7,082.96 7,078.80 7,078.80 1,897.9K
13:40 7,079.09 7,082.22 7,078.75 7,082.22 1,680.6K
13:41 7,081.84 7,082.40 7,080.05 7,080.23 1,560.5K
13:42 7,080.30 7,080.30 7,077.33 7,077.64 1,666.2K
13:43 7,077.95 7,079.02 7,077.11 7,078.72 1,269.5K
13:44 7,078.81 7,080.66 7,078.81 7,080.14 1,472.9K
13:45 7,080.07 7,083.15 7,080.07 7,082.27 1,745.3K
13:46 7,081.97 7,082.53 7,080.11 7,080.11 1,603.4K
13:47 7,079.84 7,080.33 7,078.83 7,078.83 1,757.7K
13:48 7,078.86 7,079.37 7,077.73 7,077.85 1,539.3K
13:49 7,077.62 7,078.07 7,076.75 7,077.32 1,251.6K
13:50 7,077.37 7,077.37 7,073.54 7,073.53 1,414.4K
13:51 7,073.07 7,073.65 7,072.19 7,073.27 1,226.9K
13:52 7,073.87 7,074.72 7,073.01 7,074.39 1,199.8K
13:53 7,074.67 7,075.97 7,074.54 7,075.73 1,167.0K
13:54 7,075.91 7,077.06 7,075.16 7,075.88 1,403.4K
13:55 7,073.68 7,074.36 7,072.23 7,073.94 1,381.4K
13:56 7,074.46 7,075.05 7,073.48 7,073.48 1,155.4K
13:57 7,071.93 7,074.39 7,071.93 7,074.22 971.9K
13:58 7,073.77 7,073.77 7,071.35 7,071.92 1,188.8K
13:59 7,072.17 7,073.40 7,071.94 7,072.55 999.6K
14:00 7,071.19 7,073.71 7,071.19 7,073.49 1,472.6K
14:01 7,073.75 7,073.75 7,072.92 7,073.33 1,158.7K
14:02 7,073.46 7,074.79 7,073.46 7,074.28 1,901.5K
14:03 7,074.51 7,075.53 7,074.05 7,075.40 1,191.3K
14:04 7,075.58 7,077.53 7,075.58 7,076.60 1,198.6K
14:05 7,075.37 7,076.24 7,073.73 7,074.35 1,323.7K
14:06 7,074.20 7,076.46 7,074.20 7,076.28 1,314.7K
14:07 7,075.91 7,076.64 7,075.71 7,075.71 1,368.0K
14:08 7,076.31 7,076.31 7,072.58 7,072.98 1,716.9K
14:09 7,072.69 7,074.49 7,072.39 7,072.77 1,189.1K
14:10 7,073.00 7,074.33 7,072.41 7,074.33 1,389.6K
14:11 7,073.91 7,073.91 7,069.86 7,069.86 1,416.1K
14:12 7,069.84 7,069.84 7,068.56 7,068.65 1,519.3K
14:13 7,068.84 7,070.38 7,068.84 7,069.07 1,299.7K
14:14 7,069.13 7,069.25 7,068.21 7,068.33 1,342.0K
14:15 7,067.92 7,069.30 7,067.08 7,068.59 1,621.9K
14:16 7,069.14 7,070.90 7,068.61 7,070.90 1,780.4K
14:17 7,070.90 7,072.07 7,070.74 7,070.74 1,350.7K
14:18 7,070.22 7,070.82 7,069.76 7,070.13 2,075.0K
14:19 7,070.37 7,071.67 7,070.37 7,070.93 2,275.4K
14:20 7,071.53 7,072.33 7,071.02 7,071.97 1,536.6K
14:21 7,072.01 7,072.40 7,070.09 7,070.42 1,088.1K
14:22 7,071.01 7,071.26 7,070.66 7,070.66 839.8K
14:23 7,071.52 7,072.00 7,071.43 7,071.59 1,012.7K
14:24 7,071.79 7,072.00 7,071.06 7,071.68 1,055.2K
14:25 7,072.10 7,072.57 7,071.09 7,071.20 1,218.3K
14:26 7,071.67 7,071.96 7,070.84 7,070.84 1,365.8K
14:27 7,070.19 7,070.19 7,068.31 7,069.10 1,932.8K
14:28 7,068.83 7,069.42 7,068.41 7,068.44 1,996.2K
14:29 7,068.25 7,069.00 7,067.70 7,069.00 1,861.8K
14:30 7,068.96 7,070.30 7,068.96 7,070.31 1,637.2K
14:31 7,070.52 7,072.27 7,070.10 7,070.10 1,584.7K
14:32 7,070.19 7,071.14 7,069.37 7,071.12 1,727.1K
14:33 7,070.67 7,070.76 7,069.86 7,070.00 1,174.1K
14:34 7,070.58 7,070.58 7,068.72 7,068.72 1,484.4K
14:35 7,068.75 7,069.82 7,068.75 7,069.55 1,058.1K
14:36 7,069.88 7,069.88 7,069.31 7,069.62 1,546.5K
14:37 7,069.41 7,071.68 7,069.41 7,071.69 1,489.2K
14:38 7,071.43 7,071.88 7,071.17 7,071.27 1,295.5K
14:39 7,071.57 7,073.85 7,071.57 7,073.64 1,693.3K
14:40 7,073.65 7,078.33 7,073.65 7,077.71 1,799.8K
14:41 7,077.32 7,080.14 7,076.75 7,079.65 1,620.5K
14:42 7,079.95 7,082.12 7,079.19 7,079.19 2,031.7K
14:43 7,079.80 7,079.80 7,077.41 7,077.41 1,565.0K
14:44 7,078.10 7,080.19 7,078.10 7,080.08 1,285.1K
14:45 7,079.84 7,079.84 7,078.39 7,078.75 1,266.9K
14:46 7,078.46 7,079.38 7,077.57 7,079.19 1,412.6K
14:47 7,079.88 7,080.48 7,079.41 7,079.95 1,382.0K
14:48 7,079.88 7,080.48 7,079.50 7,079.84 1,092.1K
14:49 7,079.74 7,081.08 7,079.57 7,080.12 1,127.7K
14:50 7,080.03 7,081.68 7,079.50 7,081.68 1,378.6K
14:51 7,081.93 7,082.02 7,081.21 7,081.20 1,319.0K
14:52 7,081.20 7,081.28 7,080.30 7,080.30 1,244.9K
14:53 7,080.25 7,080.57 7,079.57 7,080.57 1,209.7K
14:54 7,081.03 7,081.58 7,080.51 7,080.92 1,281.9K
14:55 7,080.85 7,082.19 7,080.67 7,081.88 1,800.6K
14:56 7,081.65 7,081.76 7,080.19 7,080.81 1,578.8K
14:57 7,081.32 7,081.79 7,080.52 7,080.71 1,268.3K
14:58 7,080.39 7,080.69 7,079.95 7,080.22 1,457.5K
14:59 7,080.49 7,080.58 7,078.99 7,079.38 1,342.6K
15:00 7,081.08 7,082.51 7,081.08 7,081.44 1,832.5K
15:01 7,081.69 7,083.98 7,081.69 7,083.98 1,152.5K
15:02 7,084.29 7,085.41 7,084.20 7,085.08 1,620.5K
15:03 7,085.32 7,085.32 7,084.09 7,084.31 1,652.7K
15:04 7,083.76 7,083.76 7,080.62 7,081.66 2,043.7K
15:05 7,081.71 7,081.71 7,080.32 7,081.40 1,572.0K
15:06 7,082.01 7,082.96 7,079.44 7,079.98 1,533.9K
15:07 7,080.29 7,080.29 7,079.18 7,080.22 1,392.3K
15:08 7,080.18 7,081.75 7,080.18 7,080.57 1,576.9K
15:09 7,080.47 7,080.65 7,078.11 7,078.16 1,529.7K
15:10 7,078.21 7,079.35 7,077.96 7,079.31 1,283.1K
15:11 7,078.97 7,079.65 7,078.89 7,079.06 1,311.1K
15:12 7,078.24 7,079.56 7,077.46 7,079.08 1,620.4K
15:13 7,079.10 7,080.43 7,079.10 7,080.43 1,661.1K
15:14 7,081.28 7,081.37 7,080.54 7,080.86 1,334.5K
15:15 7,081.11 7,081.11 7,077.33 7,077.33 1,661.2K
15:16 7,077.05 7,078.45 7,075.79 7,078.24 1,530.8K
15:17 7,078.28 7,078.46 7,077.68 7,078.35 1,296.4K
15:18 7,078.40 7,079.47 7,078.40 7,078.58 2,072.0K
15:19 7,078.35 7,079.57 7,078.35 7,079.17 2,031.6K
15:20 7,079.30 7,080.24 7,078.68 7,079.75 2,039.9K
15:21 7,079.52 7,079.95 7,078.39 7,078.44 1,702.2K
15:22 7,078.48 7,078.48 7,077.38 7,077.93 1,594.3K
15:23 7,077.99 7,078.85 7,077.59 7,078.24 1,567.8K
15:24 7,079.19 7,079.19 7,076.49 7,076.96 1,452.3K
15:25 7,076.39 7,077.00 7,075.75 7,077.01 1,861.3K
15:26 7,077.27 7,077.38 7,075.87 7,076.48 1,568.8K
15:27 7,076.00 7,077.50 7,075.81 7,077.52 1,750.0K
15:28 7,077.26 7,079.31 7,077.26 7,078.86 1,733.6K
15:29 7,078.86 7,079.13 7,077.57 7,077.63 1,647.2K
15:30 7,076.99 7,077.37 7,075.03 7,075.03 2,513.1K
15:31 7,074.87 7,076.62 7,074.87 7,076.37 2,060.1K
15:32 7,076.06 7,077.77 7,075.43 7,077.44 2,105.7K
15:33 7,076.88 7,077.89 7,074.57 7,074.57 2,106.5K
15:34 7,074.14 7,074.14 7,070.36 7,070.80 2,298.1K
15:35 7,070.14 7,071.56 7,069.00 7,069.00 2,114.4K
15:36 7,070.21 7,070.21 7,068.03 7,068.03 2,617.5K
15:37 7,068.07 7,068.07 7,063.77 7,063.89 2,663.6K
15:38 7,064.50 7,066.64 7,062.57 7,064.61 2,684.8K
15:39 7,064.69 7,064.69 7,061.74 7,061.74 2,967.1K
15:40 7,059.64 7,061.83 7,056.89 7,061.83 3,320.4K
15:41 7,062.83 7,063.98 7,061.59 7,063.98 2,765.0K
15:42 7,064.21 7,064.21 7,062.51 7,063.90 2,119.4K
15:43 7,064.22 7,065.03 7,063.77 7,064.27 2,761.7K
15:44 7,063.96 7,063.96 7,063.12 7,063.12 2,328.1K
15:45 7,063.97 7,064.82 7,063.34 7,064.09 2,488.4K
15:46 7,063.76 7,064.39 7,062.51 7,063.11 3,041.2K
15:47 7,063.00 7,063.00 7,061.81 7,062.55 2,611.5K
15:48 7,062.21 7,062.46 7,059.47 7,061.20 2,645.6K
15:49 7,061.36 7,064.25 7,061.36 7,063.02 3,078.3K
15:50 7,067.64 7,067.64 7,064.03 7,064.04 4,882.3K
15:51 7,064.69 7,066.04 7,063.94 7,066.04 4,081.6K
15:52 7,066.68 7,068.57 7,065.66 7,067.83 4,191.3K
15:53 7,067.20 7,067.20 7,063.99 7,064.53 4,279.0K
15:54 7,063.25 7,064.17 7,060.25 7,060.49 6,188.4K
15:55 7,057.82 7,057.99 7,055.91 7,056.90 7,999.1K
15:56 7,056.73 7,056.73 7,054.62 7,056.32 6,620.0K
15:57 7,056.80 7,058.47 7,056.19 7,058.47 7,355.8K
15:58 7,057.42 7,060.44 7,056.65 7,060.44 9,790.2K
15:59 7,061.25 7,062.68 7,059.53 7,060.11 17,495.2K
16:00 7,060.19 7,060.19 7,060.10 7,060.10 128,825.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし