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 6,974.98 6,974.98 6,961.70 6,962.42 86,158.5K
09:31 6,958.45 6,967.11 6,958.45 6,960.49 9,633.5K
09:32 6,962.60 6,976.64 6,962.60 6,974.53 8,351.5K
09:33 6,974.62 6,982.06 6,973.93 6,978.08 7,841.1K
09:34 6,980.95 6,989.90 6,980.95 6,989.90 7,933.6K
09:35 6,990.37 6,994.97 6,987.80 6,988.28 8,106.8K
09:36 6,986.18 6,993.66 6,983.49 6,993.66 7,279.7K
09:37 6,993.67 6,996.74 6,993.31 6,994.92 5,661.6K
09:38 6,993.56 6,999.00 6,991.48 6,999.00 5,448.7K
09:39 6,999.62 7,002.03 6,998.97 6,998.97 5,309.4K
09:40 6,999.84 7,000.25 6,995.70 7,000.25 5,534.7K
09:41 7,000.55 7,003.58 7,000.55 7,002.42 5,462.9K
09:42 7,001.76 7,005.13 7,001.76 7,002.85 4,148.2K
09:43 7,003.38 7,010.06 7,002.93 7,005.25 5,466.0K
09:44 7,006.95 7,015.00 7,006.95 7,014.32 6,380.7K
09:45 7,014.54 7,016.84 7,013.84 7,015.50 7,296.9K
09:46 7,015.15 7,018.48 7,013.72 7,017.01 6,489.4K
09:47 7,019.20 7,019.20 7,012.38 7,013.37 4,927.3K
09:48 7,013.32 7,015.54 7,012.69 7,012.69 4,393.4K
09:49 7,013.19 7,018.95 7,011.57 7,017.89 4,773.6K
09:50 7,018.34 7,018.34 7,010.91 7,011.06 4,435.6K
09:51 7,011.68 7,024.20 7,011.68 7,023.37 4,095.8K
09:52 7,023.57 7,025.91 7,020.68 7,021.78 3,430.1K
09:53 7,022.69 7,025.48 7,022.69 7,022.77 3,755.2K
09:54 7,021.51 7,023.04 7,020.83 7,022.39 3,558.6K
09:55 7,020.28 7,020.87 7,019.01 7,019.85 3,615.2K
09:56 7,022.03 7,024.67 7,019.33 7,019.99 3,118.0K
09:57 7,021.01 7,021.01 7,017.21 7,017.21 2,642.9K
09:58 7,017.49 7,020.03 7,017.49 7,020.03 4,005.9K
09:59 7,020.35 7,021.59 7,019.21 7,021.59 2,770.6K
10:00 7,021.33 7,021.33 7,009.05 7,009.82 4,217.7K
10:01 7,010.39 7,010.39 7,004.35 7,005.69 3,835.6K
10:02 7,004.14 7,004.14 6,998.47 6,998.47 3,774.5K
10:03 6,996.33 6,996.33 6,992.10 6,995.22 3,828.6K
10:04 6,993.63 6,995.12 6,992.49 6,992.49 2,973.8K
10:05 6,990.21 6,991.40 6,987.93 6,990.57 3,496.7K
10:06 6,990.34 6,990.93 6,987.10 6,988.98 3,012.0K
10:07 6,985.87 6,993.09 6,983.10 6,993.09 3,883.8K
10:08 6,995.66 6,995.66 6,988.20 6,988.51 4,227.3K
10:09 6,990.02 6,993.07 6,989.19 6,990.95 3,096.1K
10:10 6,992.37 6,992.37 6,987.69 6,989.72 3,446.9K
10:11 6,988.53 6,989.00 6,980.02 6,980.02 3,613.9K
10:12 6,982.50 6,982.50 6,976.28 6,977.11 3,900.6K
10:13 6,977.42 6,987.33 6,977.03 6,987.33 3,608.4K
10:14 6,985.62 6,985.62 6,980.96 6,983.98 3,313.8K
10:15 6,982.07 6,991.97 6,981.92 6,991.97 4,131.0K
10:16 6,991.98 6,998.50 6,991.05 6,998.50 3,652.0K
10:17 6,999.29 7,000.89 6,997.51 7,000.09 2,823.3K
10:18 7,000.80 7,004.55 6,998.74 7,004.55 2,649.1K
10:19 7,008.22 7,009.96 7,007.30 7,009.97 3,054.7K
10:20 7,010.37 7,012.18 7,007.77 7,009.08 2,644.8K
10:21 7,010.58 7,018.23 7,010.58 7,015.97 3,098.5K
10:22 7,017.86 7,021.30 7,016.82 7,020.25 3,631.4K
10:23 7,019.36 7,019.36 7,015.15 7,017.92 2,840.1K
10:24 7,019.28 7,031.13 7,018.72 7,027.29 3,854.3K
10:25 7,026.62 7,030.40 7,023.44 7,023.44 3,624.0K
10:26 7,024.59 7,026.06 7,021.65 7,024.44 3,109.0K
10:27 7,023.28 7,023.28 7,019.43 7,020.60 2,891.1K
10:28 7,021.23 7,021.23 7,014.96 7,016.51 2,968.8K
10:29 7,016.35 7,017.18 7,012.51 7,015.78 2,577.2K
10:30 7,015.74 7,018.49 7,015.74 7,018.49 2,114.0K
10:31 7,018.15 7,021.60 7,018.15 7,019.44 2,844.5K
10:32 7,021.08 7,021.57 7,020.05 7,020.81 2,176.9K
10:33 7,020.64 7,027.65 7,020.64 7,027.20 2,980.7K
10:34 7,025.71 7,026.98 7,021.88 7,021.88 2,303.4K
10:35 7,021.66 7,023.28 7,019.80 7,021.49 2,860.8K
10:36 7,021.65 7,029.26 7,021.65 7,028.89 4,210.8K
10:37 7,028.72 7,029.90 7,026.58 7,029.90 3,884.4K
10:38 7,029.43 7,039.78 7,026.10 7,034.96 5,449.9K
10:39 7,036.83 7,036.83 7,031.05 7,035.74 3,017.3K
10:40 7,035.50 7,035.50 7,030.23 7,030.90 2,781.2K
10:41 7,033.29 7,034.07 7,029.30 7,030.21 3,559.9K
10:42 7,031.51 7,031.51 7,025.36 7,030.28 2,876.8K
10:43 7,030.63 7,031.24 7,025.14 7,025.14 2,531.8K
10:44 7,025.19 7,027.25 7,025.19 7,027.00 2,375.3K
10:45 7,028.41 7,029.36 7,024.40 7,024.40 2,782.4K
10:46 7,024.92 7,024.92 7,019.15 7,020.24 3,453.7K
10:47 7,020.02 7,021.85 7,017.82 7,021.85 2,678.4K
10:48 7,021.59 7,024.28 7,021.47 7,021.94 2,182.8K
10:49 7,019.96 7,019.96 7,014.61 7,017.61 2,863.7K
10:50 7,019.78 7,019.78 7,016.62 7,017.53 2,575.9K
10:51 7,019.16 7,022.55 7,018.50 7,022.55 2,215.3K
10:52 7,022.05 7,024.39 7,020.81 7,024.39 2,318.4K
10:53 7,025.75 7,025.96 7,023.58 7,025.93 2,531.3K
10:54 7,026.12 7,028.49 7,025.92 7,027.78 2,039.7K
10:55 7,027.08 7,028.97 7,026.86 7,028.97 2,062.4K
10:56 7,029.80 7,030.42 7,029.39 7,030.00 2,239.0K
10:57 7,029.95 7,030.45 7,029.37 7,029.37 2,107.7K
10:58 7,029.74 7,030.98 7,029.15 7,029.61 2,085.2K
10:59 7,029.71 7,029.71 7,027.65 7,028.40 2,142.3K
11:00 7,027.20 7,028.93 7,022.05 7,022.36 2,306.8K
11:01 7,023.96 7,026.80 7,023.96 7,026.79 1,898.8K
11:02 7,025.40 7,028.07 7,025.33 7,027.65 1,644.1K
11:03 7,027.93 7,027.93 7,021.73 7,021.73 2,277.7K
11:04 7,022.75 7,023.75 7,021.89 7,021.89 1,857.5K
11:05 7,022.51 7,022.51 7,017.09 7,021.20 2,920.4K
11:06 7,022.97 7,025.05 7,019.48 7,019.48 1,865.9K
11:07 7,017.91 7,018.05 7,015.27 7,015.62 1,838.3K
11:08 7,016.15 7,016.15 7,013.20 7,013.88 1,836.8K
11:09 7,014.41 7,018.65 7,014.41 7,016.43 1,688.6K
11:10 7,020.02 7,023.73 7,018.04 7,023.73 1,911.8K
11:11 7,023.02 7,023.02 7,014.79 7,015.35 2,620.9K
11:12 7,015.86 7,015.86 7,007.48 7,009.77 2,380.8K
11:13 7,009.65 7,010.86 7,007.67 7,010.86 2,654.3K
11:14 7,009.88 7,011.95 7,009.64 7,009.64 1,841.5K
11:15 7,009.67 7,010.59 7,008.77 7,008.87 1,976.9K
11:16 7,010.17 7,011.57 7,010.17 7,011.62 1,846.6K
11:17 7,012.82 7,013.41 7,011.59 7,011.96 1,754.7K
11:18 7,012.78 7,014.91 7,012.78 7,014.25 2,000.1K
11:19 7,013.95 7,013.95 7,011.99 7,013.26 1,600.6K
11:20 7,013.75 7,015.89 7,013.42 7,015.04 1,861.7K
11:21 7,014.70 7,014.82 7,012.18 7,012.18 1,504.6K
11:22 7,012.46 7,013.27 7,005.85 7,005.85 2,345.8K
11:23 7,005.10 7,012.09 7,005.10 7,012.09 2,113.6K
11:24 7,011.72 7,012.17 7,009.22 7,009.31 1,850.9K
11:25 7,009.57 7,010.15 7,003.10 7,004.41 2,344.7K
11:26 7,006.83 7,007.24 7,002.63 7,007.24 2,113.7K
11:27 7,006.63 7,006.88 7,001.95 7,002.52 2,044.9K
11:28 7,002.86 7,008.53 7,002.86 7,007.77 2,774.0K
11:29 7,007.45 7,008.22 7,005.40 7,007.61 1,798.7K
11:30 7,008.14 7,013.47 7,008.14 7,012.20 2,329.7K
11:31 7,012.71 7,013.76 7,012.22 7,013.82 1,771.4K
11:32 7,015.12 7,015.12 7,013.31 7,013.83 2,294.1K
11:33 7,014.08 7,014.80 7,012.65 7,012.93 2,448.9K
11:34 7,013.71 7,016.87 7,013.51 7,014.94 2,033.2K
11:35 7,014.52 7,014.58 7,013.06 7,013.65 1,775.7K
11:36 7,013.72 7,019.96 7,013.72 7,018.90 2,323.3K
11:37 7,018.72 7,020.45 7,017.51 7,020.40 1,945.9K
11:38 7,019.74 7,020.19 7,018.96 7,019.68 1,757.9K
11:39 7,019.47 7,019.88 7,017.68 7,018.24 1,780.5K
11:40 7,018.54 7,023.11 7,018.54 7,021.17 1,760.3K
11:41 7,021.54 7,021.54 7,018.56 7,020.58 1,942.0K
11:42 7,021.49 7,024.75 7,021.49 7,024.75 1,697.1K
11:43 7,025.51 7,026.48 7,024.34 7,025.85 1,611.4K
11:44 7,027.16 7,029.73 7,027.16 7,029.73 1,767.9K
11:45 7,029.12 7,030.40 7,028.43 7,028.44 1,440.5K
11:46 7,029.49 7,029.49 7,026.11 7,026.77 1,659.0K
11:47 7,024.81 7,024.81 7,022.74 7,022.94 2,130.2K
11:48 7,023.52 7,028.84 7,023.52 7,028.84 1,230.3K
11:49 7,028.43 7,029.14 7,027.44 7,027.74 1,485.2K
11:50 7,027.81 7,028.32 7,027.69 7,027.87 1,224.9K
11:51 7,027.59 7,029.38 7,026.79 7,029.36 1,472.8K
11:52 7,029.33 7,031.00 7,029.15 7,029.15 1,885.9K
11:53 7,029.42 7,031.72 7,027.11 7,030.37 2,216.9K
11:54 7,030.66 7,034.62 7,030.55 7,033.44 1,662.0K
11:55 7,033.45 7,035.99 7,033.45 7,034.87 1,680.1K
11:56 7,034.97 7,039.73 7,033.30 7,039.73 1,665.2K
11:57 7,040.19 7,040.27 7,037.18 7,037.18 1,319.7K
11:58 7,036.04 7,046.30 7,036.04 7,045.76 2,133.9K
11:59 7,045.21 7,046.59 7,045.21 7,046.31 1,912.6K
12:00 7,046.40 7,049.71 7,044.44 7,049.71 2,532.2K
12:01 7,050.19 7,050.86 7,048.99 7,049.02 1,891.6K
12:02 7,048.61 7,049.27 7,047.48 7,047.94 2,604.8K
12:03 7,047.95 7,048.40 7,045.00 7,045.94 1,710.0K
12:04 7,046.13 7,046.13 7,043.75 7,045.50 2,239.1K
12:05 7,044.33 7,047.02 7,042.91 7,047.02 1,528.1K
12:06 7,047.32 7,050.46 7,047.32 7,049.42 2,100.2K
12:07 7,049.52 7,049.70 7,043.59 7,043.59 1,891.8K
12:08 7,044.20 7,046.52 7,044.05 7,046.52 1,055.0K
12:09 7,046.61 7,047.51 7,045.80 7,046.84 1,568.9K
12:10 7,047.27 7,047.46 7,046.22 7,047.40 1,417.4K
12:11 7,047.43 7,047.43 7,044.55 7,044.59 1,183.0K
12:12 7,043.79 7,045.60 7,043.08 7,045.60 1,692.1K
12:13 7,045.34 7,047.69 7,044.20 7,047.69 1,597.1K
12:14 7,049.92 7,051.60 7,047.87 7,047.87 1,845.8K
12:15 7,048.16 7,049.44 7,047.92 7,047.92 1,297.5K
12:16 7,048.92 7,051.11 7,048.92 7,049.30 1,650.6K
12:17 7,049.57 7,052.43 7,048.47 7,049.02 1,793.4K
12:18 7,048.38 7,048.80 7,046.04 7,047.21 1,477.6K
12:19 7,047.37 7,047.94 7,045.79 7,045.79 1,344.2K
12:20 7,045.30 7,047.20 7,044.65 7,047.20 1,449.1K
12:21 7,047.77 7,047.77 7,044.93 7,045.82 1,436.1K
12:22 7,045.36 7,046.93 7,044.33 7,045.66 1,613.2K
12:23 7,045.20 7,048.13 7,045.20 7,046.92 1,243.5K
12:24 7,047.28 7,047.53 7,046.54 7,046.77 1,049.1K
12:25 7,046.07 7,048.99 7,044.39 7,048.99 1,604.8K
12:26 7,048.88 7,048.88 7,045.80 7,046.05 1,498.2K
12:27 7,045.69 7,046.02 7,042.23 7,043.59 1,443.7K
12:28 7,044.07 7,044.65 7,043.46 7,043.66 1,303.8K
12:29 7,044.80 7,045.75 7,044.61 7,045.75 1,309.6K
12:30 7,045.06 7,045.59 7,041.76 7,045.59 1,610.1K
12:31 7,046.43 7,046.75 7,045.18 7,046.83 1,242.6K
12:32 7,045.98 7,045.98 7,039.73 7,039.73 1,987.3K
12:33 7,039.86 7,042.12 7,039.86 7,041.79 1,092.4K
12:34 7,041.91 7,044.25 7,041.91 7,043.79 1,711.5K
12:35 7,044.03 7,044.47 7,042.63 7,043.21 1,224.8K
12:36 7,043.80 7,044.39 7,042.57 7,043.23 1,381.3K
12:37 7,043.76 7,043.94 7,036.23 7,036.23 1,786.4K
12:38 7,036.86 7,038.86 7,036.86 7,038.19 1,334.4K
12:39 7,038.29 7,039.87 7,038.12 7,039.87 1,146.0K
12:40 7,039.47 7,039.68 7,039.03 7,039.46 1,543.4K
12:41 7,040.02 7,040.37 7,037.97 7,038.16 1,395.5K
12:42 7,037.97 7,038.32 7,034.88 7,034.95 1,444.1K
12:43 7,034.84 7,035.71 7,034.50 7,034.62 1,305.7K
12:44 7,034.99 7,037.46 7,034.99 7,037.46 1,208.4K
12:45 7,036.66 7,040.56 7,036.49 7,040.56 1,405.0K
12:46 7,040.43 7,043.31 7,040.43 7,043.31 1,401.0K
12:47 7,043.26 7,044.45 7,042.98 7,044.16 1,547.3K
12:48 7,044.47 7,048.01 7,044.47 7,046.45 1,790.0K
12:49 7,046.51 7,046.51 7,044.60 7,044.60 1,058.4K
12:50 7,044.58 7,044.58 7,043.31 7,043.65 1,299.8K
12:51 7,043.64 7,045.97 7,043.64 7,045.29 1,069.0K
12:52 7,045.38 7,047.09 7,045.38 7,046.82 1,349.6K
12:53 7,046.37 7,047.10 7,045.89 7,047.10 1,654.7K
12:54 7,047.17 7,052.29 7,047.17 7,051.81 1,955.7K
12:55 7,052.18 7,052.18 7,051.00 7,051.29 1,256.6K
12:56 7,051.28 7,053.13 7,051.15 7,053.13 1,246.1K
12:57 7,053.63 7,053.77 7,052.79 7,053.77 1,138.7K
12:58 7,053.80 7,057.23 7,053.80 7,056.12 1,597.0K
12:59 7,055.93 7,057.40 7,055.13 7,055.08 1,397.8K
13:00 7,055.02 7,056.79 7,055.02 7,056.80 1,234.9K
13:01 7,056.70 7,056.70 7,054.54 7,054.72 1,455.2K
13:02 7,053.15 7,054.09 7,052.00 7,052.22 1,556.7K
13:03 7,052.56 7,052.83 7,049.35 7,049.35 1,362.8K
13:04 7,050.08 7,050.62 7,049.02 7,049.64 1,270.0K
13:05 7,051.10 7,051.72 7,050.33 7,051.10 1,370.7K
13:06 7,050.24 7,050.24 7,048.56 7,049.05 1,259.8K
13:07 7,049.23 7,049.47 7,046.14 7,046.08 1,327.2K
13:08 7,045.55 7,047.49 7,045.55 7,047.03 1,292.3K
13:09 7,047.74 7,049.00 7,047.04 7,049.00 1,191.6K
13:10 7,048.66 7,048.66 7,046.62 7,048.20 1,144.7K
13:11 7,048.89 7,049.67 7,048.89 7,049.15 1,256.9K
13:12 7,049.66 7,050.05 7,049.61 7,050.13 1,219.4K
13:13 7,050.15 7,050.89 7,049.72 7,049.72 1,054.8K
13:14 7,049.77 7,050.41 7,048.18 7,050.39 1,282.6K
13:15 7,050.23 7,051.06 7,049.80 7,049.80 1,124.1K
13:16 7,049.91 7,050.91 7,049.82 7,050.08 1,159.0K
13:17 7,049.75 7,050.12 7,047.52 7,048.29 2,253.7K
13:18 7,048.14 7,048.78 7,048.14 7,048.34 1,053.5K
13:19 7,048.38 7,048.38 7,046.75 7,047.05 1,515.2K
13:20 7,046.88 7,047.86 7,046.26 7,047.29 1,310.9K
13:21 7,047.68 7,047.85 7,044.24 7,046.97 1,599.5K
13:22 7,046.80 7,046.80 7,046.04 7,046.04 1,186.2K
13:23 7,046.86 7,046.86 7,045.29 7,046.48 1,392.9K
13:24 7,046.71 7,049.02 7,046.54 7,049.02 1,337.5K
13:25 7,049.08 7,049.76 7,047.99 7,048.58 2,015.3K
13:26 7,048.42 7,049.81 7,048.42 7,049.81 1,684.3K
13:27 7,049.71 7,051.21 7,045.63 7,045.63 2,743.1K
13:28 7,045.86 7,048.36 7,043.90 7,047.45 2,473.7K
13:29 7,048.09 7,048.92 7,047.99 7,048.45 1,460.0K
13:30 7,048.64 7,050.37 7,047.76 7,050.37 1,969.0K
13:31 7,050.26 7,050.26 7,046.79 7,047.28 1,409.8K
13:32 7,047.72 7,049.09 7,047.39 7,049.09 1,293.2K
13:33 7,049.54 7,051.02 7,048.54 7,051.02 1,697.2K
13:34 7,050.78 7,050.78 7,049.40 7,050.64 1,201.3K
13:35 7,050.67 7,050.67 7,048.80 7,049.13 1,174.1K
13:36 7,049.90 7,050.63 7,049.30 7,050.02 1,261.5K
13:37 7,050.04 7,050.18 7,049.27 7,049.27 1,182.0K
13:38 7,048.89 7,049.30 7,048.36 7,049.30 1,536.9K
13:39 7,049.09 7,049.76 7,048.16 7,048.16 1,220.2K
13:40 7,047.93 7,047.93 7,046.98 7,047.00 1,293.6K
13:41 7,047.02 7,047.02 7,044.36 7,044.36 1,480.2K
13:42 7,043.68 7,044.33 7,042.78 7,042.87 2,087.3K
13:43 7,042.74 7,042.74 7,040.40 7,040.40 1,649.4K
13:44 7,041.19 7,041.19 7,038.77 7,039.06 1,721.6K
13:45 7,038.98 7,042.37 7,038.98 7,042.37 1,640.7K
13:46 7,043.57 7,043.86 7,041.80 7,042.49 1,360.3K
13:47 7,042.67 7,043.14 7,042.04 7,043.14 1,085.5K
13:48 7,043.15 7,045.10 7,043.15 7,044.65 1,383.7K
13:49 7,044.57 7,044.79 7,043.41 7,043.53 1,241.4K
13:50 7,042.90 7,044.21 7,042.90 7,043.69 1,232.8K
13:51 7,043.37 7,046.08 7,043.37 7,045.73 2,566.3K
13:52 7,046.28 7,048.48 7,046.21 7,048.48 1,533.1K
13:53 7,049.16 7,049.71 7,048.57 7,049.45 1,173.6K
13:54 7,049.04 7,049.35 7,047.20 7,047.20 1,208.0K
13:55 7,047.03 7,047.15 7,046.26 7,046.83 1,437.8K
13:56 7,047.29 7,049.01 7,047.12 7,048.82 1,542.1K
13:57 7,048.62 7,048.62 7,045.11 7,045.46 1,118.4K
13:58 7,045.35 7,045.59 7,044.47 7,044.55 1,058.4K
13:59 7,044.39 7,046.39 7,044.39 7,045.50 1,321.5K
14:00 7,045.48 7,045.48 7,043.51 7,044.74 1,189.4K
14:01 7,044.78 7,045.50 7,044.56 7,044.90 1,058.2K
14:02 7,044.57 7,044.57 7,042.11 7,042.11 1,709.9K
14:03 7,042.09 7,043.41 7,042.09 7,043.41 1,356.9K
14:04 7,045.09 7,045.09 7,038.09 7,038.20 1,860.1K
14:05 7,038.01 7,038.01 7,034.03 7,035.31 2,345.3K
14:06 7,034.98 7,036.46 7,034.57 7,034.57 1,688.8K
14:07 7,033.58 7,039.68 7,033.58 7,039.36 2,294.3K
14:08 7,038.04 7,038.43 7,037.49 7,038.00 1,802.9K
14:09 7,038.58 7,040.03 7,037.95 7,037.95 1,413.3K
14:10 7,037.28 7,037.78 7,036.59 7,037.45 1,362.7K
14:11 7,036.84 7,037.50 7,036.28 7,036.84 1,322.8K
14:12 7,036.57 7,036.57 7,034.19 7,034.34 1,498.6K
14:13 7,034.25 7,035.43 7,033.16 7,035.41 1,622.9K
14:14 7,035.08 7,036.39 7,035.08 7,035.89 1,458.2K
14:15 7,035.74 7,036.54 7,034.25 7,036.54 1,324.3K
14:16 7,036.37 7,037.86 7,036.37 7,037.86 1,323.3K
14:17 7,038.21 7,039.75 7,038.00 7,039.75 1,845.6K
14:18 7,039.63 7,041.00 7,039.49 7,040.22 1,463.3K
14:19 7,040.09 7,040.42 7,039.81 7,040.09 1,429.3K
14:20 7,040.10 7,040.55 7,039.40 7,040.55 1,233.5K
14:21 7,041.54 7,041.54 7,040.05 7,040.43 1,674.3K
14:22 7,040.69 7,042.80 7,040.19 7,042.80 1,811.2K
14:23 7,043.04 7,043.56 7,041.81 7,043.64 1,498.6K
14:24 7,043.58 7,045.69 7,043.52 7,044.47 1,418.2K
14:25 7,044.08 7,044.08 7,041.93 7,041.93 1,412.8K
14:26 7,041.35 7,041.71 7,039.40 7,041.71 1,301.8K
14:27 7,042.24 7,044.81 7,042.24 7,044.61 1,724.0K
14:28 7,044.70 7,046.16 7,044.70 7,045.92 1,348.7K
14:29 7,045.23 7,047.44 7,044.44 7,044.82 1,528.1K
14:30 7,044.75 7,045.53 7,044.08 7,044.31 1,289.6K
14:31 7,043.91 7,044.22 7,042.84 7,044.22 1,511.0K
14:32 7,044.50 7,045.53 7,044.26 7,045.37 1,093.1K
14:33 7,045.91 7,047.70 7,045.91 7,047.70 1,416.3K
14:34 7,047.62 7,049.26 7,047.62 7,049.26 1,545.8K
14:35 7,048.91 7,049.11 7,047.93 7,048.48 1,172.3K
14:36 7,048.28 7,049.45 7,047.76 7,049.41 1,135.4K
14:37 7,049.56 7,051.04 7,048.84 7,050.26 1,737.2K
14:38 7,050.33 7,051.16 7,050.33 7,051.16 1,221.8K
14:39 7,051.22 7,051.22 7,049.93 7,049.93 1,320.4K
14:40 7,049.90 7,050.39 7,049.90 7,050.16 1,253.5K
14:41 7,050.07 7,052.44 7,050.07 7,052.26 1,492.2K
14:42 7,052.16 7,052.16 7,051.70 7,052.06 1,829.3K
14:43 7,051.84 7,054.77 7,051.33 7,054.77 1,899.5K
14:44 7,054.56 7,054.75 7,053.63 7,053.94 1,476.5K
14:45 7,054.09 7,054.09 7,052.55 7,052.55 1,651.8K
14:46 7,052.59 7,055.10 7,052.59 7,054.64 1,998.6K
14:47 7,054.26 7,056.86 7,054.26 7,056.02 1,506.9K
14:48 7,056.37 7,057.16 7,056.09 7,056.85 1,455.7K
14:49 7,056.89 7,062.17 7,056.89 7,062.17 2,157.3K
14:50 7,061.75 7,061.75 7,058.35 7,058.35 1,627.0K
14:51 7,057.70 7,057.70 7,056.12 7,057.20 1,698.0K
14:52 7,057.52 7,057.52 7,056.76 7,057.26 1,308.1K
14:53 7,057.48 7,058.36 7,057.33 7,058.36 1,339.7K
14:54 7,058.56 7,058.83 7,058.07 7,058.71 1,428.2K
14:55 7,058.63 7,059.38 7,057.90 7,059.25 1,419.3K
14:56 7,059.94 7,060.81 7,059.94 7,060.21 1,413.1K
14:57 7,060.18 7,060.56 7,058.99 7,059.18 1,479.8K
14:58 7,059.20 7,059.20 7,056.81 7,057.30 1,999.9K
14:59 7,057.82 7,057.82 7,056.35 7,057.54 1,561.2K
15:00 7,058.65 7,059.71 7,057.76 7,059.71 1,575.6K
15:01 7,059.84 7,060.10 7,058.79 7,059.82 1,607.1K
15:02 7,060.00 7,060.00 7,056.88 7,057.22 1,375.5K
15:03 7,056.98 7,056.98 7,055.51 7,055.51 1,628.8K
15:04 7,055.72 7,055.72 7,054.73 7,055.40 1,415.0K
15:05 7,055.15 7,056.73 7,055.06 7,056.17 1,342.1K
15:06 7,055.93 7,055.93 7,053.84 7,053.85 1,636.5K
15:07 7,053.98 7,055.24 7,053.79 7,054.38 1,805.0K
15:08 7,054.27 7,054.62 7,053.69 7,054.53 1,540.5K
15:09 7,054.71 7,055.62 7,054.13 7,054.28 1,668.8K
15:10 7,054.28 7,055.41 7,054.01 7,055.00 1,537.6K
15:11 7,055.24 7,056.75 7,055.24 7,056.84 1,569.8K
15:12 7,057.18 7,059.85 7,057.18 7,059.18 2,090.9K
15:13 7,058.77 7,058.77 7,055.58 7,056.37 1,812.1K
15:14 7,056.47 7,057.65 7,055.99 7,056.06 1,490.8K
15:15 7,055.96 7,056.14 7,054.19 7,054.19 1,887.0K
15:16 7,054.54 7,054.83 7,053.99 7,054.78 1,829.4K
15:17 7,054.84 7,054.96 7,054.56 7,054.70 1,682.2K
15:18 7,055.61 7,057.85 7,055.46 7,057.85 1,878.6K
15:19 7,057.49 7,057.55 7,056.37 7,057.32 1,519.9K
15:20 7,057.71 7,057.71 7,056.92 7,057.63 1,579.0K
15:21 7,057.80 7,058.57 7,057.49 7,057.57 1,999.4K
15:22 7,057.63 7,057.95 7,056.97 7,057.95 1,694.3K
15:23 7,057.70 7,059.29 7,057.70 7,058.24 1,647.5K
15:24 7,058.37 7,058.75 7,058.17 7,058.25 1,976.1K
15:25 7,057.94 7,059.25 7,057.20 7,059.25 2,390.5K
15:26 7,059.02 7,061.14 7,059.02 7,060.40 2,044.8K
15:27 7,060.35 7,062.16 7,060.35 7,061.66 2,209.1K
15:28 7,061.75 7,061.75 7,059.49 7,059.49 2,439.1K
15:29 7,058.86 7,058.86 7,056.17 7,056.15 2,768.7K
15:30 7,055.05 7,057.41 7,055.05 7,057.38 2,378.0K
15:31 7,057.50 7,057.50 7,054.55 7,054.80 2,367.8K
15:32 7,054.51 7,054.82 7,053.40 7,053.90 2,372.8K
15:33 7,054.09 7,056.88 7,054.09 7,056.80 2,370.1K
15:34 7,057.10 7,058.85 7,056.58 7,058.89 2,214.2K
15:35 7,058.66 7,059.75 7,058.41 7,058.75 4,565.7K
15:36 7,059.15 7,059.15 7,058.52 7,058.52 2,105.7K
15:37 7,058.42 7,059.37 7,057.58 7,057.58 2,219.8K
15:38 7,056.98 7,056.98 7,055.60 7,055.85 2,770.4K
15:39 7,055.13 7,055.13 7,053.92 7,054.29 2,794.4K
15:40 7,054.55 7,056.96 7,054.55 7,056.61 2,690.1K
15:41 7,057.04 7,057.04 7,053.02 7,053.28 3,231.3K
15:42 7,054.41 7,055.70 7,054.24 7,054.34 2,503.3K
15:43 7,054.32 7,054.32 7,052.49 7,052.77 3,054.0K
15:44 7,052.37 7,052.73 7,049.84 7,049.96 2,730.0K
15:45 7,048.92 7,050.47 7,048.16 7,048.95 2,855.1K
15:46 7,049.54 7,049.54 7,048.35 7,049.13 2,770.4K
15:47 7,048.84 7,049.25 7,048.12 7,048.76 2,686.4K
15:48 7,049.02 7,050.78 7,048.30 7,050.18 3,132.2K
15:49 7,050.56 7,053.00 7,050.56 7,050.95 3,289.2K
15:50 7,050.92 7,050.92 7,048.47 7,048.47 4,682.1K
15:51 7,048.36 7,049.69 7,047.42 7,047.93 4,257.7K
15:52 7,047.91 7,048.61 7,047.37 7,048.52 4,537.3K
15:53 7,047.54 7,047.54 7,044.67 7,045.66 4,815.1K
15:54 7,046.15 7,054.05 7,045.93 7,053.35 7,305.2K
15:55 7,057.84 7,058.99 7,057.36 7,058.98 8,149.6K
15:56 7,057.73 7,057.73 7,055.11 7,055.20 7,667.2K
15:57 7,054.17 7,057.51 7,053.23 7,057.51 7,794.0K
15:58 7,057.61 7,057.79 7,056.37 7,057.79 8,729.6K
15:59 7,056.81 7,058.76 7,054.44 7,057.72 17,737.5K
16:00 7,058.50 7,058.50 7,058.50 7,058.50 127,070.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし