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 7,047.29 7,058.05 7,047.29 7,055.98 59,107.1K
09:31 7,057.32 7,061.78 7,056.27 7,059.78 8,087.5K
09:32 7,063.76 7,077.70 7,063.76 7,073.59 7,089.1K
09:33 7,072.04 7,072.04 7,054.75 7,054.75 5,735.7K
09:34 7,055.12 7,055.12 7,046.88 7,048.64 5,398.3K
09:35 7,047.69 7,047.69 7,040.97 7,040.97 5,304.7K
09:36 7,042.23 7,043.56 7,036.81 7,036.81 4,895.3K
09:37 7,037.72 7,037.72 7,026.19 7,029.30 5,535.9K
09:38 7,030.47 7,036.07 7,030.47 7,031.68 5,360.2K
09:39 7,030.48 7,031.76 7,017.51 7,017.69 4,747.0K
09:40 7,018.58 7,021.49 7,017.32 7,017.32 4,434.6K
09:41 7,018.58 7,021.98 7,013.00 7,013.00 4,061.1K
09:42 7,016.07 7,018.16 7,014.35 7,014.75 4,421.6K
09:43 7,013.79 7,018.68 7,012.77 7,017.02 6,854.1K
09:44 7,018.45 7,018.55 7,012.74 7,018.55 5,417.5K
09:45 7,021.26 7,027.21 7,021.26 7,023.99 5,514.2K
09:46 7,027.40 7,028.58 7,025.32 7,027.84 5,324.4K
09:47 7,029.47 7,035.08 7,028.26 7,032.15 4,949.2K
09:48 7,033.69 7,036.05 7,033.18 7,033.18 4,595.3K
09:49 7,030.86 7,030.86 7,019.32 7,021.97 5,780.1K
09:50 7,022.76 7,022.76 7,014.92 7,017.49 4,858.8K
09:51 7,015.86 7,020.13 7,012.84 7,012.84 5,308.4K
09:52 7,011.88 7,011.88 6,997.05 6,997.05 7,142.0K
09:53 6,999.14 7,000.24 6,989.93 6,990.43 7,713.5K
09:54 6,994.13 6,997.12 6,992.31 6,993.50 5,606.5K
09:55 6,992.60 6,992.75 6,985.52 6,985.52 5,719.7K
09:56 6,984.23 6,992.89 6,982.16 6,991.57 6,105.8K
09:57 6,991.52 6,993.32 6,979.35 6,979.87 4,785.4K
09:58 6,980.55 6,980.55 6,975.74 6,976.18 6,787.4K
09:59 6,975.79 6,977.78 6,972.46 6,974.35 6,319.0K
10:00 6,971.28 6,977.76 6,971.28 6,977.16 6,763.7K
10:01 6,973.33 6,973.33 6,954.04 6,956.09 6,444.0K
10:02 6,953.02 6,957.57 6,953.02 6,955.00 7,511.9K
10:03 6,951.98 6,951.98 6,942.77 6,947.41 8,305.8K
10:04 6,944.57 6,946.52 6,934.45 6,937.90 7,999.2K
10:05 6,941.03 6,941.11 6,931.17 6,932.45 8,179.4K
10:06 6,930.28 6,930.28 6,922.76 6,925.24 8,970.9K
10:07 6,928.52 6,928.52 6,912.96 6,917.35 8,767.9K
10:08 6,918.42 6,937.71 6,918.42 6,937.71 8,600.1K
10:09 6,939.06 6,946.76 6,939.06 6,943.33 7,555.4K
10:10 6,943.24 6,958.96 6,943.07 6,958.96 6,216.3K
10:11 6,959.05 6,961.70 6,954.53 6,955.69 5,570.7K
10:12 6,958.82 6,965.61 6,958.82 6,965.18 5,741.5K
10:13 6,963.07 6,972.38 6,963.07 6,971.60 5,802.3K
10:14 6,973.94 6,979.89 6,973.94 6,976.11 5,729.5K
10:15 6,975.76 6,977.40 6,970.93 6,976.12 4,465.7K
10:16 6,974.76 6,976.96 6,972.90 6,976.96 4,370.2K
10:17 6,978.67 6,978.67 6,971.72 6,971.84 3,545.0K
10:18 6,970.66 6,973.36 6,967.09 6,968.06 4,231.3K
10:19 6,965.25 6,965.25 6,955.82 6,958.34 4,004.3K
10:20 6,959.18 6,967.56 6,958.04 6,962.30 3,985.0K
10:21 6,963.61 6,965.02 6,957.08 6,957.08 3,368.8K
10:22 6,959.51 6,960.19 6,954.95 6,960.19 3,997.7K
10:23 6,961.21 6,968.74 6,958.93 6,960.33 3,939.8K
10:24 6,961.79 6,965.78 6,960.29 6,965.78 3,213.1K
10:25 6,966.39 6,966.39 6,957.37 6,960.62 3,074.7K
10:26 6,961.10 6,961.10 6,949.98 6,949.98 3,042.1K
10:27 6,950.65 6,950.65 6,943.03 6,946.76 3,828.8K
10:28 6,944.82 6,944.82 6,940.69 6,940.69 3,584.8K
10:29 6,942.83 6,945.11 6,939.86 6,942.35 3,756.7K
10:30 6,944.03 6,949.73 6,942.82 6,948.24 4,454.2K
10:31 6,947.91 6,947.91 6,940.84 6,943.19 3,398.8K
10:32 6,942.43 6,947.77 6,941.41 6,945.71 3,912.4K
10:33 6,946.48 6,949.56 6,941.31 6,941.89 3,096.0K
10:34 6,942.76 6,943.80 6,938.41 6,939.45 3,384.3K
10:35 6,940.83 6,946.62 6,940.83 6,945.14 2,840.2K
10:36 6,943.16 6,943.16 6,929.95 6,929.95 3,867.0K
10:37 6,930.17 6,937.28 6,929.90 6,936.37 3,893.0K
10:38 6,933.31 6,938.75 6,932.04 6,932.92 3,845.8K
10:39 6,932.73 6,935.55 6,930.34 6,935.55 2,727.8K
10:40 6,935.61 6,940.54 6,934.52 6,940.38 3,059.1K
10:41 6,943.98 6,943.98 6,936.46 6,937.13 3,303.3K
10:42 6,935.30 6,936.23 6,931.32 6,933.04 2,569.7K
10:43 6,932.20 6,932.85 6,925.86 6,926.00 3,202.0K
10:44 6,927.34 6,929.52 6,926.38 6,927.21 2,529.2K
10:45 6,927.64 6,934.49 6,927.54 6,930.36 3,196.5K
10:46 6,930.11 6,930.11 6,920.99 6,921.04 3,311.7K
10:47 6,923.36 6,923.36 6,914.73 6,919.64 3,878.7K
10:48 6,919.84 6,925.71 6,919.40 6,925.30 3,177.8K
10:49 6,926.81 6,927.37 6,924.30 6,925.50 2,792.7K
10:50 6,928.69 6,930.30 6,925.22 6,926.84 3,415.0K
10:51 6,927.29 6,929.41 6,925.58 6,926.68 2,635.9K
10:52 6,925.77 6,925.77 6,916.25 6,917.88 3,852.0K
10:53 6,921.20 6,924.61 6,920.39 6,924.02 3,106.8K
10:54 6,924.89 6,924.89 6,921.68 6,922.11 2,873.6K
10:55 6,922.40 6,922.76 6,917.32 6,918.15 2,591.4K
10:56 6,916.28 6,921.26 6,915.54 6,920.47 3,290.5K
10:57 6,920.93 6,921.85 6,920.07 6,920.29 2,463.2K
10:58 6,920.67 6,928.74 6,920.39 6,926.64 3,247.4K
10:59 6,926.83 6,937.76 6,925.64 6,936.30 3,676.2K
11:00 6,934.79 6,937.79 6,931.53 6,937.79 4,996.7K
11:01 6,940.36 6,941.81 6,938.98 6,940.64 3,102.7K
11:02 6,939.97 6,944.12 6,937.10 6,944.12 2,472.3K
11:03 6,941.76 6,946.24 6,939.98 6,946.24 2,656.1K
11:04 6,946.40 6,946.79 6,942.01 6,942.95 2,497.1K
11:05 6,944.47 6,946.04 6,944.15 6,946.04 2,180.7K
11:06 6,945.26 6,951.60 6,945.26 6,949.73 3,942.5K
11:07 6,950.42 6,954.28 6,949.21 6,952.60 2,997.9K
11:08 6,954.39 6,955.82 6,948.23 6,950.41 2,784.1K
11:09 6,951.55 6,951.55 6,946.61 6,947.93 2,296.4K
11:10 6,949.92 6,950.98 6,946.55 6,947.50 2,448.4K
11:11 6,947.89 6,951.41 6,946.37 6,951.20 2,381.7K
11:12 6,951.43 6,951.72 6,947.56 6,951.72 2,870.2K
11:13 6,951.45 6,954.50 6,951.11 6,953.22 2,379.9K
11:14 6,952.51 6,953.02 6,948.86 6,948.86 2,359.6K
11:15 6,949.44 6,952.39 6,947.85 6,951.87 3,005.5K
11:16 6,951.37 6,953.31 6,951.11 6,951.11 2,591.1K
11:17 6,951.22 6,954.68 6,949.92 6,953.19 3,055.6K
11:18 6,953.34 6,953.62 6,952.74 6,953.31 2,601.3K
11:19 6,953.21 6,959.63 6,953.21 6,959.40 2,900.8K
11:20 6,959.93 6,964.01 6,959.93 6,960.69 2,694.8K
11:21 6,958.75 6,958.75 6,957.12 6,958.01 2,322.3K
11:22 6,957.67 6,959.21 6,955.79 6,956.78 2,752.9K
11:23 6,956.51 6,959.30 6,955.91 6,959.04 2,410.8K
11:24 6,958.89 6,961.93 6,958.43 6,961.39 3,256.9K
11:25 6,961.28 6,969.90 6,961.28 6,969.90 3,129.4K
11:26 6,971.54 6,977.80 6,971.54 6,977.80 3,349.7K
11:27 6,979.76 6,985.16 6,979.76 6,983.05 3,755.2K
11:28 6,984.16 6,984.16 6,978.61 6,981.15 3,109.9K
11:29 6,979.69 6,980.16 6,978.48 6,979.73 2,360.8K
11:30 6,981.42 6,983.35 6,980.55 6,982.33 2,463.5K
11:31 6,981.70 6,984.06 6,979.53 6,984.06 2,398.6K
11:32 6,984.28 6,986.94 6,983.39 6,985.82 2,357.8K
11:33 6,984.80 6,984.80 6,981.63 6,982.51 2,309.9K
11:34 6,981.22 6,984.29 6,981.22 6,982.50 2,152.3K
11:35 6,982.77 6,982.90 6,981.25 6,981.58 2,303.8K
11:36 6,981.41 6,984.12 6,980.25 6,980.25 2,484.5K
11:37 6,979.78 6,979.78 6,974.67 6,974.67 2,711.4K
11:38 6,973.45 6,974.32 6,968.39 6,968.39 2,259.4K
11:39 6,969.31 6,970.50 6,967.72 6,968.00 1,986.0K
11:40 6,968.72 6,970.97 6,967.80 6,969.98 1,718.1K
11:41 6,970.63 6,979.89 6,970.63 6,979.89 2,121.9K
11:42 6,980.67 6,993.21 6,980.67 6,991.34 3,046.3K
11:43 6,991.48 6,993.00 6,990.40 6,990.35 2,640.8K
11:44 6,989.03 6,989.03 6,984.11 6,987.94 2,238.5K
11:45 6,988.56 6,995.50 6,988.20 6,995.50 2,776.4K
11:46 6,996.64 6,996.73 6,991.95 6,991.95 2,646.3K
11:47 6,992.20 6,994.59 6,990.63 6,994.32 1,846.5K
11:48 6,994.97 6,995.18 6,993.10 6,993.33 1,704.5K
11:49 6,992.73 6,992.73 6,989.89 6,989.91 1,850.4K
11:50 6,989.71 6,989.71 6,981.97 6,983.82 1,956.1K
11:51 6,983.59 6,989.17 6,983.27 6,988.15 1,817.5K
11:52 6,987.87 6,988.16 6,985.41 6,988.16 1,355.7K
11:53 6,988.84 6,989.25 6,987.90 6,988.40 1,561.2K
11:54 6,988.76 6,989.64 6,984.37 6,986.21 1,444.3K
11:55 6,985.40 6,986.64 6,983.85 6,986.14 1,391.5K
11:56 6,984.63 6,984.86 6,979.44 6,979.44 1,843.3K
11:57 6,980.31 6,982.41 6,979.05 6,982.17 1,590.2K
11:58 6,981.49 6,981.49 6,978.13 6,978.29 1,650.3K
11:59 6,978.90 6,980.68 6,978.43 6,980.68 1,560.3K
12:00 6,979.51 6,982.74 6,979.03 6,982.73 1,581.1K
12:01 6,981.56 6,981.56 6,978.96 6,979.49 1,519.2K
12:02 6,979.04 6,989.85 6,977.26 6,989.85 2,322.5K
12:03 6,989.94 6,993.03 6,989.07 6,993.02 1,781.5K
12:04 6,992.76 6,993.34 6,991.28 6,993.22 1,564.0K
12:05 6,994.03 6,996.63 6,993.37 6,995.42 1,756.4K
12:06 6,995.00 6,995.61 6,989.25 6,989.25 1,786.3K
12:07 6,988.65 6,990.53 6,982.84 6,990.51 2,082.9K
12:08 6,990.26 6,992.24 6,989.41 6,989.41 2,349.1K
12:09 6,989.62 6,990.55 6,988.62 6,990.55 1,227.6K
12:10 6,990.37 6,993.26 6,989.92 6,992.38 1,789.8K
12:11 6,994.81 6,997.21 6,989.63 6,989.63 1,996.0K
12:12 6,989.17 6,989.17 6,986.04 6,987.99 1,734.9K
12:13 6,987.31 6,988.25 6,986.13 6,986.17 1,511.7K
12:14 6,984.51 6,986.55 6,982.42 6,986.55 1,650.0K
12:15 6,986.68 6,993.11 6,986.68 6,993.11 1,699.5K
12:16 6,995.02 6,995.02 6,992.86 6,993.64 1,610.9K
12:17 6,994.54 6,994.54 6,993.02 6,994.03 1,377.0K
12:18 6,993.80 6,997.45 6,993.80 6,997.45 1,450.4K
12:19 6,997.48 7,004.81 6,997.37 7,004.81 2,323.5K
12:20 7,005.00 7,007.07 7,002.89 7,007.03 2,136.3K
12:21 7,007.24 7,007.24 7,000.01 7,000.39 1,985.5K
12:22 7,000.99 7,003.41 7,000.80 7,002.04 2,545.3K
12:23 7,001.98 7,002.38 6,998.86 6,998.86 1,387.8K
12:24 6,998.09 7,000.14 6,997.31 7,000.14 1,292.5K
12:25 7,000.50 7,000.50 6,995.66 6,999.48 1,627.9K
12:26 6,998.66 7,004.47 6,998.52 7,003.25 1,863.9K
12:27 7,003.35 7,007.40 7,003.35 7,004.63 1,538.5K
12:28 7,004.60 7,004.77 7,002.86 7,003.26 1,288.3K
12:29 7,003.11 7,003.11 7,000.04 7,000.01 1,450.2K
12:30 7,000.74 7,000.74 6,998.36 6,998.60 1,465.0K
12:31 6,998.42 6,998.42 6,992.10 6,993.20 1,793.2K
12:32 6,992.69 6,997.37 6,992.69 6,997.02 1,391.6K
12:33 6,997.20 6,997.20 6,995.30 6,996.27 1,178.2K
12:34 6,995.92 6,997.07 6,995.43 6,996.09 1,298.6K
12:35 6,996.11 6,996.11 6,994.13 6,995.16 1,106.4K
12:36 6,995.47 6,999.85 6,995.47 6,999.85 1,575.8K
12:37 7,000.17 7,000.17 6,997.61 6,998.16 1,306.5K
12:38 6,998.78 6,999.70 6,997.97 6,999.70 1,115.2K
12:39 6,999.23 7,001.51 6,998.41 7,001.20 1,626.2K
12:40 7,001.02 7,002.77 7,001.02 7,001.70 1,097.4K
12:41 7,001.26 7,006.28 7,001.20 7,004.53 1,565.2K
12:42 7,005.93 7,006.16 7,004.25 7,004.88 1,612.0K
12:43 7,005.19 7,005.19 7,003.15 7,003.18 1,340.0K
12:44 7,002.06 7,002.87 7,001.01 7,002.61 2,414.4K
12:45 7,002.79 7,006.99 7,002.79 7,004.87 1,944.9K
12:46 7,005.30 7,005.30 6,997.64 6,997.68 1,305.7K
12:47 6,999.35 7,000.30 6,998.08 7,000.02 1,122.4K
12:48 6,999.82 7,002.30 6,999.45 7,002.12 1,334.3K
12:49 7,001.91 7,003.81 7,001.91 7,003.79 1,244.5K
12:50 7,002.73 7,002.84 7,000.67 7,000.67 1,082.2K
12:51 7,000.90 7,003.38 7,000.33 7,003.14 1,321.1K
12:52 7,001.57 7,002.53 6,999.33 6,999.66 1,381.2K
12:53 6,999.78 7,000.58 6,998.95 7,000.29 1,046.9K
12:54 6,999.91 6,999.91 6,994.26 6,995.67 1,212.4K
12:55 6,994.75 6,997.83 6,994.31 6,997.77 1,467.2K
12:56 6,997.31 7,000.34 6,997.14 6,997.60 1,627.2K
12:57 6,997.34 6,997.34 6,990.38 6,992.84 1,743.7K
12:58 6,992.77 6,995.50 6,992.35 6,995.50 1,007.1K
12:59 6,993.35 6,993.35 6,990.08 6,991.40 1,131.8K
13:00 6,991.37 6,993.25 6,990.41 6,992.40 1,188.7K
13:01 6,991.85 6,994.50 6,991.85 6,994.50 1,325.4K
13:02 6,993.51 6,994.87 6,991.28 6,993.05 1,294.3K
13:03 6,994.47 6,994.47 6,993.05 6,993.77 969.2K
13:04 6,994.41 6,994.68 6,991.78 6,994.56 1,430.4K
13:05 6,994.56 6,994.56 6,992.33 6,993.85 1,214.9K
13:06 6,993.38 6,994.67 6,992.76 6,993.45 1,422.8K
13:07 6,992.56 6,995.20 6,992.56 6,995.20 1,485.2K
13:08 6,996.15 6,998.24 6,996.15 6,996.85 1,704.6K
13:09 6,996.58 6,996.83 6,994.51 6,994.86 1,111.0K
13:10 6,995.91 6,998.85 6,994.90 6,998.85 1,519.0K
13:11 6,999.08 6,999.08 6,996.88 6,998.11 1,049.0K
13:12 6,997.97 6,997.97 6,995.04 6,995.28 1,219.1K
13:13 6,994.98 6,995.46 6,994.18 6,995.46 1,120.6K
13:14 6,994.97 6,997.98 6,994.97 6,997.98 1,306.1K
13:15 6,999.05 7,000.05 6,998.11 6,999.60 1,579.9K
13:16 7,002.77 7,006.82 7,002.35 7,005.49 2,072.1K
13:17 7,005.52 7,007.62 7,004.80 7,007.63 1,399.5K
13:18 7,007.78 7,010.82 7,007.19 7,008.26 1,682.9K
13:19 7,007.12 7,008.23 7,005.51 7,006.88 1,674.4K
13:20 7,006.59 7,007.33 7,004.72 7,005.05 1,021.9K
13:21 7,005.01 7,005.01 6,999.96 7,001.61 1,413.0K
13:22 7,001.80 7,003.26 7,001.80 7,002.50 989.9K
13:23 7,001.62 7,001.62 6,998.40 6,998.44 1,107.2K
13:24 6,998.72 6,999.86 6,996.98 6,999.86 1,185.7K
13:25 7,001.12 7,004.21 7,001.12 7,003.95 1,348.2K
13:26 7,003.64 7,004.48 7,001.90 7,003.90 1,184.8K
13:27 7,003.59 7,006.11 7,003.59 7,004.29 932.0K
13:28 7,004.68 7,006.96 7,003.52 7,006.34 1,230.2K
13:29 7,005.40 7,005.62 7,004.76 7,005.49 1,302.5K
13:30 7,005.74 7,005.76 7,004.37 7,005.06 2,067.3K
13:31 7,005.05 7,005.47 7,004.63 7,004.70 1,846.0K
13:32 7,005.01 7,006.07 7,002.98 7,002.98 1,568.1K
13:33 7,002.26 7,002.26 6,998.22 7,000.56 1,677.9K
13:34 7,000.40 7,001.36 6,999.66 7,001.21 1,240.2K
13:35 7,000.18 7,000.18 6,998.21 6,999.97 1,581.6K
13:36 6,999.74 7,001.19 6,999.14 7,001.22 1,405.3K
13:37 7,001.55 7,001.73 7,000.01 7,001.73 1,144.5K
13:38 7,001.21 7,002.26 7,000.50 7,000.50 1,251.0K
13:39 7,000.61 7,001.27 6,999.58 7,001.27 986.6K
13:40 7,000.99 7,005.61 7,000.99 7,004.20 1,518.9K
13:41 7,004.20 7,004.20 7,003.32 7,004.16 1,169.1K
13:42 7,004.90 7,005.34 7,004.05 7,004.15 1,224.5K
13:43 7,004.19 7,004.43 7,002.07 7,002.07 1,231.6K
13:44 7,001.11 7,003.68 7,001.11 7,003.68 1,170.4K
13:45 7,004.72 7,007.43 7,004.38 7,005.76 1,340.9K
13:46 7,005.51 7,005.51 7,003.39 7,003.65 1,060.8K
13:47 7,002.11 7,002.20 7,000.42 7,001.44 1,168.2K
13:48 7,001.33 7,002.04 6,999.73 7,001.32 1,251.5K
13:49 7,001.16 7,002.41 7,001.16 7,002.44 1,066.4K
13:50 7,002.04 7,003.08 6,997.86 6,997.86 3,390.3K
13:51 6,997.82 6,998.62 6,996.75 6,997.48 1,350.1K
13:52 6,998.01 6,998.29 6,997.12 6,997.48 2,268.7K
13:53 6,997.39 7,000.94 6,997.39 6,999.68 1,257.4K
13:54 7,000.14 7,001.46 7,000.14 7,001.10 1,299.4K
13:55 7,000.32 7,001.19 6,998.57 6,998.57 892.2K
13:56 6,997.57 6,997.98 6,995.03 6,996.15 1,769.1K
13:57 6,995.77 6,995.77 6,987.31 6,987.41 2,398.5K
13:58 6,987.29 6,990.87 6,987.29 6,990.91 1,299.0K
13:59 6,990.96 6,992.79 6,990.96 6,990.99 1,382.4K
14:00 6,990.64 6,994.80 6,990.64 6,993.94 1,422.4K
14:01 6,993.39 6,995.07 6,992.68 6,993.59 1,216.8K
14:02 6,994.73 6,996.30 6,994.14 6,996.30 1,300.6K
14:03 6,996.19 6,997.77 6,996.04 6,996.04 1,382.2K
14:04 6,995.49 6,999.92 6,995.34 6,999.72 1,693.3K
14:05 6,999.41 7,001.03 6,997.22 7,000.11 1,308.9K
14:06 6,999.52 7,000.21 6,995.95 6,995.95 1,507.3K
14:07 6,996.25 6,996.25 6,990.80 6,990.91 1,849.3K
14:08 6,991.40 6,991.40 6,988.62 6,988.62 1,281.5K
14:09 6,989.31 6,989.59 6,985.67 6,988.87 1,581.6K
14:10 6,988.21 6,988.31 6,986.81 6,986.97 1,322.6K
14:11 6,987.31 6,987.72 6,985.74 6,987.72 1,272.5K
14:12 6,987.19 6,987.19 6,982.90 6,983.26 2,495.2K
14:13 6,983.34 6,984.51 6,981.41 6,982.94 1,762.3K
14:14 6,983.48 6,987.58 6,983.48 6,987.44 1,476.0K
14:15 6,986.97 6,987.10 6,985.43 6,986.86 1,514.8K
14:16 6,987.39 6,987.39 6,984.99 6,984.99 1,201.6K
14:17 6,984.15 6,985.39 6,980.79 6,980.79 2,060.7K
14:18 6,980.77 6,980.77 6,977.43 6,978.55 2,214.8K
14:19 6,979.84 6,980.68 6,976.23 6,977.92 1,828.1K
14:20 6,976.58 6,978.20 6,975.84 6,978.20 1,723.0K
14:21 6,979.72 6,979.72 6,973.16 6,973.82 2,002.0K
14:22 6,973.16 6,976.15 6,973.16 6,975.25 1,706.3K
14:23 6,974.61 6,978.57 6,974.16 6,977.29 1,814.8K
14:24 6,977.87 6,977.87 6,975.83 6,976.57 1,606.8K
14:25 6,977.06 6,980.73 6,977.06 6,979.09 1,696.1K
14:26 6,978.95 6,979.11 6,976.52 6,977.33 1,785.8K
14:27 6,977.00 6,977.17 6,974.36 6,976.93 1,348.1K
14:28 6,976.49 6,976.49 6,973.68 6,975.26 1,320.3K
14:29 6,975.42 6,975.50 6,973.80 6,974.19 1,482.1K
14:30 6,973.92 6,979.69 6,973.09 6,978.77 1,758.2K
14:31 6,979.30 6,979.96 6,978.74 6,978.98 1,399.2K
14:32 6,979.02 6,979.98 6,978.02 6,979.83 1,476.7K
14:33 6,979.56 6,981.73 6,977.30 6,981.07 1,869.9K
14:34 6,981.43 6,983.60 6,981.43 6,982.73 1,464.9K
14:35 6,982.43 6,982.43 6,978.92 6,978.92 1,411.1K
14:36 6,978.59 6,979.70 6,978.29 6,978.49 1,235.1K
14:37 6,978.39 6,979.56 6,977.04 6,978.32 1,396.5K
14:38 6,977.23 6,978.93 6,976.75 6,978.30 1,420.4K
14:39 6,977.81 6,978.64 6,977.24 6,978.21 1,245.2K
14:40 6,978.72 6,979.12 6,974.85 6,974.85 1,559.7K
14:41 6,974.95 6,974.95 6,971.12 6,971.12 1,496.7K
14:42 6,970.68 6,972.56 6,969.66 6,972.01 1,573.8K
14:43 6,971.61 6,972.85 6,971.61 6,972.05 1,041.6K
14:44 6,971.83 6,971.83 6,969.74 6,971.41 1,515.1K
14:45 6,972.91 6,972.91 6,971.01 6,971.58 1,444.6K
14:46 6,971.46 6,971.46 6,968.41 6,968.64 1,349.1K
14:47 6,968.27 6,972.35 6,968.27 6,971.97 1,453.9K
14:48 6,972.77 6,974.19 6,971.82 6,972.03 1,424.8K
14:49 6,972.05 6,972.41 6,971.25 6,971.81 1,373.9K
14:50 6,971.85 6,973.36 6,969.50 6,973.36 1,474.0K
14:51 6,972.06 6,974.29 6,971.50 6,973.18 1,664.5K
14:52 6,973.93 6,973.93 6,967.77 6,967.77 1,366.8K
14:53 6,967.08 6,968.69 6,967.08 6,968.69 1,347.2K
14:54 6,969.05 6,969.86 6,965.27 6,965.58 1,279.7K
14:55 6,965.31 6,966.62 6,963.32 6,966.00 1,787.8K
14:56 6,965.72 6,965.87 6,962.25 6,963.30 1,460.0K
14:57 6,962.18 6,965.80 6,962.18 6,965.80 1,536.2K
14:58 6,965.49 6,967.76 6,965.49 6,966.91 1,855.5K
14:59 6,967.24 6,967.24 6,965.30 6,966.21 1,592.7K
15:00 6,967.61 6,967.61 6,963.43 6,963.53 1,964.1K
15:01 6,963.75 6,963.75 6,959.89 6,960.80 2,117.8K
15:02 6,960.66 6,960.66 6,956.58 6,959.08 2,312.5K
15:03 6,958.66 6,960.22 6,958.54 6,958.76 1,923.2K
15:04 6,958.69 6,963.33 6,958.49 6,962.35 2,030.7K
15:05 6,963.82 6,963.82 6,959.91 6,961.04 1,772.8K
15:06 6,963.27 6,964.22 6,960.59 6,960.59 1,856.8K
15:07 6,961.15 6,963.75 6,961.00 6,963.23 1,682.7K
15:08 6,962.99 6,964.57 6,961.84 6,964.47 1,733.6K
15:09 6,966.43 6,969.91 6,966.43 6,968.05 2,606.9K
15:10 6,967.15 6,967.67 6,965.41 6,967.67 1,891.0K
15:11 6,967.45 6,967.63 6,966.50 6,966.69 1,887.0K
15:12 6,967.19 6,968.47 6,967.12 6,967.44 1,820.2K
15:13 6,967.87 6,967.87 6,966.50 6,967.47 2,269.7K
15:14 6,967.02 6,967.20 6,965.86 6,967.05 1,628.7K
15:15 6,969.66 6,972.52 6,968.56 6,972.52 2,386.0K
15:16 6,973.06 6,973.84 6,971.90 6,973.84 2,168.2K
15:17 6,973.60 6,974.46 6,972.20 6,974.46 2,759.0K
15:18 6,974.58 6,974.58 6,970.92 6,970.92 1,725.5K
15:19 6,971.18 6,971.18 6,964.14 6,967.14 3,190.2K
15:20 6,966.90 6,968.93 6,963.59 6,968.93 2,491.2K
15:21 6,971.19 6,971.19 6,967.84 6,970.53 1,653.9K
15:22 6,970.08 6,970.08 6,967.90 6,968.86 1,860.6K
15:23 6,967.94 6,967.94 6,964.03 6,965.85 2,156.7K
15:24 6,964.76 6,966.73 6,963.10 6,963.10 1,894.2K
15:25 6,962.79 6,963.61 6,961.56 6,961.81 2,204.8K
15:26 6,960.83 6,962.74 6,960.43 6,961.25 1,922.8K
15:27 6,960.36 6,963.16 6,960.34 6,962.93 2,109.6K
15:28 6,961.86 6,962.31 6,959.64 6,960.30 1,865.5K
15:29 6,960.34 6,962.73 6,959.32 6,959.32 2,884.2K
15:30 6,960.14 6,963.20 6,960.14 6,962.08 2,428.9K
15:31 6,962.88 6,967.26 6,962.88 6,967.26 2,954.2K
15:32 6,967.71 6,968.80 6,966.52 6,967.39 2,487.7K
15:33 6,968.35 6,969.85 6,966.69 6,969.19 2,731.5K
15:34 6,969.48 6,969.48 6,967.42 6,967.59 2,249.1K
15:35 6,967.82 6,967.82 6,962.96 6,963.16 2,967.0K
15:36 6,963.27 6,967.75 6,962.02 6,967.75 2,717.2K
15:37 6,967.84 6,968.94 6,966.53 6,967.71 2,270.0K
15:38 6,967.24 6,967.24 6,963.10 6,963.10 2,291.4K
15:39 6,963.10 6,963.10 6,959.52 6,959.52 2,052.9K
15:40 6,960.03 6,960.03 6,956.41 6,956.41 2,765.5K
15:41 6,957.40 6,957.74 6,956.17 6,957.19 2,292.4K
15:42 6,956.77 6,956.77 6,953.63 6,954.03 2,939.1K
15:43 6,953.93 6,953.93 6,948.07 6,948.68 3,401.3K
15:44 6,948.41 6,951.31 6,946.93 6,951.28 4,194.3K
15:45 6,952.60 6,952.85 6,951.12 6,951.28 3,393.0K
15:46 6,952.49 6,954.04 6,949.93 6,949.93 3,354.5K
15:47 6,951.28 6,953.89 6,950.44 6,950.44 3,744.1K
15:48 6,951.54 6,954.60 6,951.13 6,952.67 3,737.5K
15:49 6,953.54 6,954.18 6,952.24 6,952.88 3,374.5K
15:50 6,952.48 6,952.48 6,943.55 6,944.09 6,453.9K
15:51 6,943.85 6,943.85 6,939.51 6,941.52 5,555.5K
15:52 6,941.09 6,942.92 6,938.03 6,938.44 4,863.8K
15:53 6,938.30 6,938.30 6,930.77 6,931.31 5,577.0K
15:54 6,933.89 6,936.57 6,927.66 6,927.66 8,513.9K
15:55 6,922.21 6,926.99 6,920.25 6,926.99 11,663.0K
15:56 6,928.04 6,928.04 6,923.29 6,923.48 9,543.0K
15:57 6,923.12 6,923.12 6,919.34 6,920.39 10,896.4K
15:58 6,920.58 6,920.58 6,917.30 6,917.46 14,360.8K
15:59 6,918.51 6,920.92 6,914.41 6,920.92 28,066.5K
16:00 6,918.02 6,918.02 6,917.92 6,917.90 197,801.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし