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 6,895.65 6,899.39 6,892.74 6,896.69 65,312.8K
09:31 6,893.08 6,897.91 6,877.51 6,877.51 8,252.9K
09:32 6,883.14 6,888.04 6,879.52 6,884.21 6,990.5K
09:33 6,884.02 6,884.02 6,875.12 6,879.65 5,731.6K
09:34 6,875.06 6,882.98 6,875.06 6,878.49 5,254.8K
09:35 6,876.61 6,882.72 6,876.61 6,882.41 5,028.5K
09:36 6,882.18 6,904.38 6,881.76 6,903.73 5,520.9K
09:37 6,902.37 6,902.37 6,889.56 6,891.19 5,323.3K
09:38 6,892.26 6,892.65 6,880.82 6,881.50 5,889.4K
09:39 6,884.72 6,896.33 6,884.72 6,896.33 5,227.1K
09:40 6,896.18 6,896.18 6,881.94 6,881.94 4,030.0K
09:41 6,881.39 6,882.06 6,874.58 6,880.96 4,089.9K
09:42 6,885.20 6,888.26 6,879.26 6,879.66 4,502.2K
09:43 6,880.88 6,880.88 6,874.35 6,876.53 3,791.9K
09:44 6,875.43 6,876.84 6,870.40 6,870.40 4,389.1K
09:45 6,873.45 6,875.46 6,870.68 6,875.46 5,043.0K
09:46 6,877.48 6,879.84 6,872.08 6,872.08 3,782.7K
09:47 6,866.58 6,868.31 6,858.46 6,858.46 4,690.9K
09:48 6,857.83 6,861.69 6,856.62 6,857.94 4,467.8K
09:49 6,861.75 6,864.43 6,853.14 6,854.78 5,598.6K
09:50 6,857.71 6,857.71 6,850.47 6,851.09 4,138.9K
09:51 6,849.89 6,849.89 6,839.13 6,840.30 7,627.8K
09:52 6,840.43 6,840.43 6,829.42 6,831.99 7,736.9K
09:53 6,830.66 6,832.89 6,827.82 6,831.21 6,917.8K
09:54 6,830.48 6,838.74 6,827.60 6,835.36 7,519.3K
09:55 6,840.15 6,850.76 6,838.21 6,846.46 6,068.6K
09:56 6,844.78 6,860.70 6,844.78 6,854.75 5,018.5K
09:57 6,857.71 6,859.78 6,855.22 6,857.46 4,609.0K
09:58 6,857.23 6,857.23 6,846.64 6,846.78 4,153.3K
09:59 6,846.18 6,849.86 6,843.59 6,849.49 3,858.2K
10:00 6,849.82 6,849.82 6,837.20 6,837.45 4,764.6K
10:01 6,837.86 6,837.86 6,822.39 6,824.98 7,254.8K
10:02 6,826.61 6,836.22 6,826.61 6,828.98 5,341.9K
10:03 6,829.02 6,829.02 6,821.61 6,828.28 5,617.4K
10:04 6,828.45 6,829.20 6,821.52 6,822.92 4,413.2K
10:05 6,826.14 6,829.52 6,817.86 6,820.14 5,101.3K
10:06 6,824.06 6,832.44 6,818.80 6,832.44 5,255.3K
10:07 6,830.31 6,830.43 6,822.94 6,828.98 4,264.3K
10:08 6,831.47 6,833.78 6,821.87 6,824.73 4,595.1K
10:09 6,827.41 6,834.74 6,826.14 6,833.66 4,299.1K
10:10 6,834.44 6,838.81 6,829.94 6,831.78 3,980.4K
10:11 6,830.61 6,830.61 6,824.06 6,827.87 3,580.3K
10:12 6,826.48 6,828.64 6,824.37 6,827.41 3,547.8K
10:13 6,822.80 6,823.43 6,817.71 6,819.72 4,187.5K
10:14 6,816.81 6,816.81 6,803.82 6,804.63 6,775.5K
10:15 6,808.10 6,815.23 6,807.36 6,807.36 4,583.6K
10:16 6,810.02 6,814.73 6,807.31 6,808.47 4,178.8K
10:17 6,808.56 6,808.56 6,795.71 6,795.71 4,909.2K
10:18 6,794.29 6,794.29 6,785.31 6,785.27 6,176.6K
10:19 6,787.26 6,789.16 6,775.24 6,775.64 6,677.1K
10:20 6,777.95 6,777.95 6,761.59 6,761.59 8,413.4K
10:21 6,764.43 6,776.56 6,764.43 6,775.58 6,793.6K
10:22 6,777.15 6,790.80 6,776.36 6,790.80 5,907.5K
10:23 6,792.19 6,792.99 6,783.18 6,783.18 4,596.7K
10:24 6,782.69 6,782.69 6,772.25 6,772.98 4,386.2K
10:25 6,770.98 6,782.86 6,769.54 6,779.70 5,503.7K
10:26 6,776.83 6,788.34 6,776.83 6,781.31 4,338.4K
10:27 6,784.12 6,784.58 6,777.91 6,777.91 3,977.7K
10:28 6,777.35 6,778.92 6,773.62 6,778.13 4,473.6K
10:29 6,775.82 6,775.82 6,767.48 6,770.11 4,230.3K
10:30 6,776.25 6,779.15 6,773.99 6,773.99 4,755.0K
10:31 6,772.54 6,777.40 6,768.65 6,775.37 4,057.2K
10:32 6,775.97 6,777.89 6,772.86 6,774.54 3,984.6K
10:33 6,774.35 6,779.60 6,770.12 6,776.15 3,933.9K
10:34 6,779.24 6,780.72 6,773.06 6,777.64 4,087.0K
10:35 6,780.90 6,785.96 6,778.94 6,784.14 4,817.8K
10:36 6,781.32 6,793.48 6,781.32 6,793.48 4,613.7K
10:37 6,793.99 6,799.75 6,793.99 6,796.68 4,507.7K
10:38 6,796.54 6,807.78 6,796.23 6,804.32 4,477.1K
10:39 6,805.50 6,808.32 6,805.10 6,807.49 3,635.8K
10:40 6,807.03 6,807.52 6,794.78 6,794.78 4,134.8K
10:41 6,797.14 6,797.44 6,790.69 6,797.44 3,721.8K
10:42 6,797.21 6,797.21 6,792.46 6,794.08 2,842.0K
10:43 6,797.13 6,805.48 6,797.13 6,804.35 3,846.3K
10:44 6,804.17 6,804.17 6,792.07 6,797.13 4,043.3K
10:45 6,798.40 6,804.74 6,798.01 6,803.54 3,510.6K
10:46 6,805.19 6,805.19 6,794.25 6,795.64 2,989.5K
10:47 6,794.04 6,794.87 6,788.13 6,794.24 3,115.0K
10:48 6,794.75 6,795.61 6,792.43 6,793.23 2,385.9K
10:49 6,794.13 6,804.87 6,794.13 6,803.34 2,946.2K
10:50 6,804.83 6,805.27 6,801.43 6,805.27 2,621.1K
10:51 6,809.65 6,818.33 6,809.65 6,818.06 3,879.9K
10:52 6,816.74 6,821.61 6,814.74 6,821.00 4,340.9K
10:53 6,820.51 6,822.75 6,819.85 6,819.85 3,142.2K
10:54 6,822.12 6,822.12 6,819.15 6,819.86 3,202.0K
10:55 6,819.32 6,819.32 6,816.34 6,816.34 2,769.8K
10:56 6,815.66 6,820.33 6,815.66 6,817.40 3,061.0K
10:57 6,814.61 6,817.10 6,812.26 6,816.87 2,917.1K
10:58 6,817.66 6,818.19 6,815.17 6,815.27 2,604.0K
10:59 6,816.51 6,816.51 6,803.22 6,803.98 2,784.8K
11:00 6,802.51 6,803.51 6,796.31 6,800.08 3,128.1K
11:01 6,798.78 6,800.34 6,796.95 6,797.03 2,856.7K
11:02 6,797.75 6,797.75 6,790.41 6,793.20 3,467.1K
11:03 6,792.56 6,794.57 6,784.23 6,787.64 3,586.0K
11:04 6,788.40 6,790.97 6,785.12 6,788.60 2,890.6K
11:05 6,789.58 6,789.58 6,780.75 6,784.49 4,152.1K
11:06 6,784.71 6,791.30 6,783.31 6,789.22 3,273.8K
11:07 6,789.47 6,799.47 6,789.47 6,797.21 3,477.7K
11:08 6,796.15 6,797.59 6,787.77 6,787.77 3,300.6K
11:09 6,789.03 6,794.04 6,788.53 6,791.95 2,405.2K
11:10 6,793.18 6,793.18 6,789.92 6,792.05 2,214.3K
11:11 6,793.42 6,798.49 6,790.44 6,792.32 3,405.8K
11:12 6,794.41 6,800.44 6,792.93 6,796.60 2,674.7K
11:13 6,796.78 6,796.78 6,792.40 6,792.65 2,734.8K
11:14 6,794.41 6,794.41 6,789.86 6,792.63 2,925.8K
11:15 6,793.29 6,796.47 6,790.13 6,790.13 3,224.1K
11:16 6,790.15 6,791.02 6,785.88 6,787.66 3,022.5K
11:17 6,787.40 6,792.52 6,786.85 6,791.45 2,381.2K
11:18 6,793.20 6,794.07 6,790.14 6,794.00 2,737.6K
11:19 6,795.67 6,799.03 6,794.32 6,797.09 2,576.8K
11:20 6,796.79 6,799.28 6,796.79 6,798.54 2,300.9K
11:21 6,795.93 6,800.88 6,795.47 6,799.13 2,766.3K
11:22 6,797.98 6,798.94 6,792.23 6,792.23 2,999.1K
11:23 6,792.01 6,792.06 6,787.40 6,787.75 3,336.1K
11:24 6,789.16 6,794.88 6,789.16 6,794.48 2,609.8K
11:25 6,794.82 6,796.91 6,791.73 6,791.73 3,049.0K
11:26 6,793.26 6,793.41 6,786.51 6,787.02 2,211.7K
11:27 6,786.47 6,786.47 6,780.25 6,782.65 3,001.0K
11:28 6,784.51 6,784.51 6,781.16 6,781.43 2,329.2K
11:29 6,784.07 6,784.76 6,781.99 6,781.99 2,413.9K
11:30 6,783.08 6,789.64 6,778.97 6,778.97 2,627.0K
11:31 6,782.04 6,783.40 6,774.68 6,775.47 3,175.6K
11:32 6,775.17 6,776.23 6,771.99 6,772.07 2,893.5K
11:33 6,772.30 6,772.73 6,766.39 6,772.73 2,952.5K
11:34 6,773.79 6,789.52 6,773.79 6,789.52 3,589.7K
11:35 6,788.22 6,788.22 6,779.13 6,782.08 2,477.1K
11:36 6,780.95 6,789.28 6,780.95 6,789.28 2,993.8K
11:37 6,790.23 6,796.74 6,790.23 6,793.14 3,045.0K
11:38 6,794.65 6,794.65 6,791.61 6,792.71 2,438.1K
11:39 6,795.06 6,797.91 6,794.38 6,797.48 2,538.9K
11:40 6,796.81 6,797.05 6,793.02 6,793.61 2,412.5K
11:41 6,793.85 6,796.34 6,793.33 6,794.01 2,160.8K
11:42 6,794.67 6,797.92 6,794.17 6,795.39 2,199.9K
11:43 6,796.18 6,796.18 6,792.54 6,793.79 2,526.6K
11:44 6,794.29 6,798.31 6,794.29 6,797.81 2,435.8K
11:45 6,797.84 6,801.77 6,797.84 6,801.77 2,392.4K
11:46 6,801.81 6,803.84 6,801.59 6,803.47 2,229.4K
11:47 6,804.23 6,806.34 6,803.51 6,805.71 2,354.7K
11:48 6,805.06 6,809.00 6,803.78 6,806.88 2,986.4K
11:49 6,809.66 6,818.72 6,809.66 6,817.17 3,887.3K
11:50 6,816.52 6,819.74 6,816.07 6,819.74 2,916.6K
11:51 6,820.29 6,822.85 6,819.87 6,822.16 3,432.8K
11:52 6,822.55 6,822.55 6,817.24 6,819.15 2,487.8K
11:53 6,818.72 6,821.36 6,817.62 6,820.60 2,359.0K
11:54 6,823.63 6,824.96 6,822.51 6,823.61 2,499.3K
11:55 6,823.46 6,824.54 6,821.98 6,822.14 2,088.4K
11:56 6,823.18 6,834.06 6,823.18 6,833.91 2,703.3K
11:57 6,835.68 6,852.37 6,835.68 6,850.45 5,258.3K
11:58 6,850.42 6,850.42 6,845.90 6,845.90 3,016.4K
11:59 6,847.08 6,847.08 6,843.09 6,844.03 3,632.7K
12:00 6,841.15 6,844.61 6,837.82 6,843.68 2,595.7K
12:01 6,843.39 6,845.04 6,839.19 6,844.02 2,049.8K
12:02 6,843.89 6,844.02 6,841.81 6,842.74 2,145.1K
12:03 6,842.45 6,844.98 6,841.70 6,843.39 2,293.1K
12:04 6,843.45 6,843.45 6,836.65 6,836.69 2,182.4K
12:05 6,837.56 6,837.56 6,835.42 6,835.37 1,874.7K
12:06 6,833.71 6,839.73 6,832.70 6,839.73 2,359.3K
12:07 6,839.38 6,841.73 6,838.62 6,840.11 2,019.8K
12:08 6,841.01 6,842.34 6,833.61 6,833.82 1,861.4K
12:09 6,832.82 6,836.39 6,832.82 6,832.77 1,794.7K
12:10 6,835.18 6,837.71 6,835.18 6,837.71 1,867.1K
12:11 6,836.80 6,840.50 6,836.39 6,840.50 1,794.6K
12:12 6,841.69 6,841.69 6,839.44 6,840.01 2,518.0K
12:13 6,839.52 6,841.23 6,836.86 6,837.50 1,940.4K
12:14 6,838.04 6,838.10 6,835.52 6,835.56 1,648.4K
12:15 6,835.75 6,839.05 6,834.81 6,837.01 1,793.8K
12:16 6,835.81 6,837.95 6,834.54 6,837.95 1,665.4K
12:17 6,836.98 6,841.37 6,834.71 6,839.21 2,445.4K
12:18 6,839.42 6,839.58 6,834.77 6,836.07 2,038.8K
12:19 6,835.84 6,835.84 6,833.77 6,834.83 1,620.0K
12:20 6,834.67 6,834.67 6,828.51 6,831.57 3,119.1K
12:21 6,830.75 6,830.75 6,824.24 6,825.60 2,208.4K
12:22 6,826.42 6,826.47 6,822.37 6,822.73 2,376.0K
12:23 6,824.25 6,832.36 6,823.14 6,832.36 2,271.7K
12:24 6,833.39 6,839.09 6,833.39 6,837.35 2,189.2K
12:25 6,838.09 6,840.77 6,835.31 6,840.77 1,981.4K
12:26 6,839.76 6,841.14 6,839.03 6,839.50 1,873.9K
12:27 6,838.99 6,843.32 6,838.99 6,842.91 1,909.0K
12:28 6,842.23 6,848.68 6,842.23 6,848.35 2,407.5K
12:29 6,848.78 6,853.88 6,848.78 6,853.88 2,538.1K
12:30 6,853.29 6,855.74 6,850.97 6,850.97 2,408.2K
12:31 6,849.74 6,852.09 6,849.29 6,850.58 1,933.5K
12:32 6,850.11 6,854.58 6,850.11 6,853.66 2,005.3K
12:33 6,853.81 6,854.87 6,853.34 6,854.31 2,024.4K
12:34 6,854.48 6,854.89 6,851.84 6,853.69 2,978.0K
12:35 6,853.82 6,853.82 6,851.27 6,852.77 2,537.8K
12:36 6,852.62 6,856.03 6,852.47 6,854.66 2,108.5K
12:37 6,854.54 6,860.21 6,854.54 6,858.77 2,738.7K
12:38 6,859.29 6,862.14 6,859.29 6,862.14 2,016.0K
12:39 6,861.26 6,863.73 6,859.21 6,859.83 2,667.0K
12:40 6,858.65 6,861.07 6,858.65 6,860.18 2,143.3K
12:41 6,860.73 6,863.35 6,860.73 6,862.03 1,775.8K
12:42 6,862.27 6,866.58 6,862.27 6,863.02 2,149.0K
12:43 6,863.40 6,863.96 6,857.32 6,857.32 2,245.3K
12:44 6,856.47 6,857.96 6,856.07 6,857.46 1,889.3K
12:45 6,858.65 6,859.92 6,854.86 6,855.29 1,738.6K
12:46 6,855.55 6,855.55 6,853.27 6,854.54 1,731.1K
12:47 6,855.85 6,855.85 6,851.95 6,852.74 1,924.2K
12:48 6,852.53 6,853.48 6,851.71 6,852.11 1,307.4K
12:49 6,851.71 6,855.34 6,851.71 6,854.67 1,440.7K
12:50 6,854.15 6,855.48 6,853.53 6,855.28 1,368.5K
12:51 6,855.72 6,857.24 6,855.53 6,856.63 2,023.4K
12:52 6,857.72 6,857.72 6,855.67 6,856.57 1,721.0K
12:53 6,856.15 6,856.15 6,852.36 6,852.36 1,807.8K
12:54 6,853.01 6,855.65 6,851.67 6,854.30 1,889.2K
12:55 6,855.02 6,856.32 6,854.02 6,855.76 1,888.2K
12:56 6,855.75 6,856.28 6,852.88 6,856.28 1,783.2K
12:57 6,856.33 6,859.73 6,856.19 6,859.73 1,685.4K
12:58 6,859.59 6,862.37 6,859.59 6,860.23 1,852.3K
12:59 6,859.22 6,860.67 6,858.81 6,860.73 1,548.8K
13:00 6,860.84 6,866.22 6,860.84 6,866.22 1,835.1K
13:01 6,868.13 6,870.03 6,866.20 6,870.03 2,050.2K
13:02 6,871.12 6,871.12 6,867.43 6,869.55 1,905.4K
13:03 6,869.09 6,872.51 6,869.09 6,872.51 1,994.6K
13:04 6,872.59 6,872.59 6,867.04 6,868.67 1,669.7K
13:05 6,867.32 6,869.33 6,866.13 6,868.05 1,839.3K
13:06 6,869.26 6,876.50 6,869.17 6,875.99 1,949.3K
13:07 6,876.59 6,879.57 6,876.30 6,879.57 2,229.3K
13:08 6,880.10 6,880.10 6,876.14 6,878.51 1,779.3K
13:09 6,878.64 6,879.33 6,873.65 6,873.90 1,825.3K
13:10 6,872.30 6,875.75 6,872.30 6,875.75 1,973.6K
13:11 6,873.24 6,874.16 6,869.12 6,870.05 2,109.6K
13:12 6,869.44 6,869.55 6,867.48 6,869.51 1,478.4K
13:13 6,868.58 6,869.90 6,866.11 6,866.11 1,525.9K
13:14 6,865.94 6,865.94 6,861.10 6,861.89 1,850.6K
13:15 6,859.64 6,861.51 6,858.64 6,860.66 1,879.6K
13:16 6,861.92 6,864.35 6,861.92 6,863.49 1,836.9K
13:17 6,862.41 6,863.28 6,858.88 6,858.88 2,024.8K
13:18 6,861.89 6,861.89 6,854.25 6,854.88 2,273.7K
13:19 6,855.16 6,858.45 6,854.27 6,854.27 1,588.8K
13:20 6,855.14 6,857.62 6,855.14 6,857.62 1,240.7K
13:21 6,858.37 6,864.62 6,857.17 6,862.08 1,969.8K
13:22 6,861.42 6,861.69 6,857.82 6,858.12 1,457.7K
13:23 6,858.28 6,861.21 6,858.28 6,861.21 1,310.3K
13:24 6,860.54 6,863.27 6,860.54 6,862.35 1,368.6K
13:25 6,862.28 6,862.28 6,857.32 6,857.32 1,301.2K
13:26 6,856.89 6,857.19 6,853.96 6,853.96 1,427.6K
13:27 6,853.94 6,853.94 6,848.61 6,848.61 1,952.1K
13:28 6,846.77 6,847.43 6,843.92 6,843.92 2,248.1K
13:29 6,843.56 6,845.57 6,840.52 6,840.52 1,994.0K
13:30 6,840.26 6,840.78 6,837.45 6,837.78 2,002.6K
13:31 6,838.42 6,845.80 6,838.27 6,845.80 2,042.3K
13:32 6,846.56 6,846.56 6,839.76 6,843.39 2,001.6K
13:33 6,842.27 6,842.27 6,837.89 6,837.89 1,837.6K
13:34 6,837.32 6,841.77 6,837.32 6,840.60 1,919.4K
13:35 6,841.45 6,841.45 6,839.28 6,839.83 1,280.4K
13:36 6,839.23 6,843.86 6,839.23 6,840.16 1,857.7K
13:37 6,839.83 6,849.68 6,839.83 6,848.48 2,357.9K
13:38 6,849.85 6,858.20 6,847.79 6,858.20 2,184.8K
13:39 6,860.44 6,862.24 6,858.64 6,862.24 1,964.4K
13:40 6,861.58 6,862.15 6,860.45 6,862.15 1,470.1K
13:41 6,861.35 6,861.35 6,856.90 6,858.64 1,330.7K
13:42 6,860.13 6,860.65 6,856.83 6,857.04 1,340.1K
13:43 6,857.16 6,864.34 6,857.16 6,863.98 1,848.8K
13:44 6,864.13 6,864.66 6,861.38 6,861.52 1,464.7K
13:45 6,861.01 6,864.03 6,860.92 6,864.03 2,475.9K
13:46 6,863.00 6,863.58 6,859.04 6,862.35 1,648.0K
13:47 6,862.02 6,863.28 6,860.84 6,863.28 1,177.2K
13:48 6,862.84 6,862.84 6,859.57 6,859.57 1,207.5K
13:49 6,860.09 6,860.09 6,858.47 6,858.47 2,273.8K
13:50 6,860.37 6,860.37 6,854.19 6,854.31 1,921.1K
13:51 6,853.99 6,853.99 6,848.41 6,848.41 1,604.5K
13:52 6,849.36 6,856.11 6,848.96 6,855.97 2,225.0K
13:53 6,856.20 6,858.90 6,854.83 6,854.83 1,496.5K
13:54 6,854.21 6,854.21 6,850.52 6,850.91 1,129.2K
13:55 6,849.29 6,849.67 6,847.63 6,847.84 1,528.4K
13:56 6,847.73 6,848.93 6,847.54 6,847.54 1,097.9K
13:57 6,848.71 6,850.88 6,848.45 6,849.20 1,361.2K
13:58 6,846.90 6,851.36 6,846.90 6,851.36 1,483.9K
13:59 6,849.05 6,849.05 6,846.27 6,847.21 1,675.8K
14:00 6,846.28 6,848.22 6,845.06 6,845.40 1,289.7K
14:01 6,847.35 6,848.05 6,843.48 6,843.49 1,424.6K
14:02 6,843.73 6,843.73 6,840.64 6,842.45 1,590.6K
14:03 6,843.01 6,843.87 6,840.29 6,841.70 1,554.8K
14:04 6,841.60 6,843.83 6,841.17 6,842.79 1,489.1K
14:05 6,842.83 6,843.23 6,841.04 6,842.60 1,701.6K
14:06 6,841.85 6,844.68 6,841.85 6,843.80 1,837.4K
14:07 6,843.55 6,847.44 6,843.55 6,845.54 1,888.9K
14:08 6,845.64 6,846.19 6,844.96 6,846.05 1,332.0K
14:09 6,843.50 6,847.00 6,842.86 6,846.37 1,480.0K
14:10 6,846.17 6,846.17 6,843.04 6,845.19 1,441.7K
14:11 6,844.73 6,844.73 6,837.41 6,837.41 1,533.6K
14:12 6,839.08 6,839.08 6,834.86 6,834.86 1,895.0K
14:13 6,834.48 6,836.96 6,834.48 6,836.34 1,847.3K
14:14 6,835.65 6,835.65 6,827.53 6,827.94 2,062.8K
14:15 6,826.25 6,827.61 6,823.54 6,823.80 2,362.8K
14:16 6,825.07 6,828.42 6,821.38 6,828.42 2,341.3K
14:17 6,828.97 6,833.90 6,828.90 6,830.73 2,414.2K
14:18 6,831.11 6,832.03 6,828.31 6,831.74 2,132.0K
14:19 6,831.07 6,832.70 6,830.70 6,832.58 1,596.7K
14:20 6,831.21 6,831.21 6,825.21 6,826.64 2,486.2K
14:21 6,827.27 6,828.65 6,824.06 6,825.77 2,082.2K
14:22 6,827.43 6,827.69 6,823.29 6,825.13 2,045.8K
14:23 6,823.70 6,825.52 6,822.35 6,822.98 2,549.8K
14:24 6,824.03 6,826.45 6,824.03 6,823.95 1,771.7K
14:25 6,825.84 6,826.88 6,823.94 6,823.94 1,498.3K
14:26 6,823.59 6,825.08 6,819.61 6,824.68 2,133.3K
14:27 6,824.21 6,826.35 6,824.21 6,824.31 1,528.0K
14:28 6,825.45 6,825.45 6,823.14 6,823.57 1,477.1K
14:29 6,823.55 6,823.55 6,822.07 6,823.02 1,474.7K
14:30 6,821.21 6,825.81 6,821.21 6,825.73 2,079.7K
14:31 6,825.66 6,828.09 6,825.64 6,827.03 2,048.6K
14:32 6,828.36 6,828.81 6,826.64 6,827.62 2,126.0K
14:33 6,826.90 6,826.90 6,823.43 6,824.58 2,260.5K
14:34 6,824.65 6,831.62 6,824.52 6,831.62 2,118.0K
14:35 6,832.45 6,832.45 6,821.02 6,821.26 1,736.3K
14:36 6,821.71 6,830.49 6,821.71 6,827.85 2,012.4K
14:37 6,828.45 6,830.91 6,828.45 6,830.26 1,341.6K
14:38 6,833.86 6,836.65 6,830.90 6,836.65 2,154.0K
14:39 6,837.25 6,841.55 6,837.25 6,841.55 2,181.5K
14:40 6,843.21 6,843.21 6,840.15 6,841.30 2,032.1K
14:41 6,840.89 6,844.40 6,840.89 6,842.25 2,202.1K
14:42 6,843.55 6,843.55 6,840.87 6,842.89 1,791.4K
14:43 6,843.54 6,844.65 6,841.91 6,843.42 1,630.8K
14:44 6,844.03 6,844.03 6,841.61 6,841.73 1,956.4K
14:45 6,842.06 6,842.06 6,832.52 6,833.54 2,294.3K
14:46 6,830.18 6,832.89 6,829.37 6,832.88 1,818.5K
14:47 6,831.21 6,835.45 6,831.21 6,832.94 1,925.6K
14:48 6,833.30 6,841.75 6,831.18 6,841.75 2,022.8K
14:49 6,843.27 6,843.27 6,841.03 6,842.15 1,774.8K
14:50 6,841.50 6,845.34 6,841.50 6,842.26 1,716.5K
14:51 6,841.74 6,845.61 6,841.32 6,845.61 1,652.8K
14:52 6,845.78 6,845.78 6,842.52 6,843.36 1,180.8K
14:53 6,842.83 6,844.48 6,841.55 6,842.15 1,472.5K
14:54 6,842.92 6,842.92 6,841.23 6,842.34 1,249.9K
14:55 6,842.05 6,844.39 6,841.61 6,844.38 1,535.6K
14:56 6,844.46 6,846.22 6,843.63 6,846.22 1,702.6K
14:57 6,844.00 6,845.18 6,841.64 6,841.76 1,724.6K
14:58 6,841.99 6,843.58 6,841.99 6,843.31 1,232.4K
14:59 6,843.04 6,843.85 6,842.11 6,842.37 1,679.5K
15:00 6,842.33 6,845.53 6,842.33 6,845.53 2,158.6K
15:01 6,846.44 6,848.09 6,846.21 6,846.21 1,886.2K
15:02 6,847.38 6,849.56 6,841.84 6,841.84 2,955.4K
15:03 6,840.04 6,840.04 6,836.43 6,838.34 2,508.5K
15:04 6,838.48 6,845.35 6,838.48 6,845.35 1,954.2K
15:05 6,845.70 6,848.08 6,845.70 6,848.14 1,944.4K
15:06 6,847.98 6,849.04 6,846.72 6,847.45 2,064.9K
15:07 6,845.58 6,848.90 6,845.28 6,848.90 2,130.9K
15:08 6,849.00 6,851.33 6,844.36 6,845.52 2,703.6K
15:09 6,845.20 6,846.24 6,844.65 6,844.68 1,699.9K
15:10 6,846.36 6,846.36 6,837.79 6,839.30 2,533.8K
15:11 6,840.00 6,841.08 6,838.80 6,840.86 1,930.1K
15:12 6,842.03 6,846.98 6,840.95 6,844.37 2,189.9K
15:13 6,844.90 6,846.09 6,842.65 6,845.32 1,922.8K
15:14 6,843.25 6,846.08 6,842.97 6,846.08 1,883.5K
15:15 6,845.14 6,848.24 6,845.14 6,847.17 2,075.2K
15:16 6,846.92 6,847.96 6,845.53 6,845.99 2,037.0K
15:17 6,845.13 6,847.99 6,843.34 6,843.34 2,214.9K
15:18 6,842.86 6,846.87 6,842.60 6,846.63 2,104.1K
15:19 6,848.49 6,853.79 6,847.47 6,853.10 3,055.6K
15:20 6,851.82 6,858.01 6,851.23 6,851.23 2,753.1K
15:21 6,851.08 6,851.25 6,847.45 6,851.25 2,070.3K
15:22 6,851.66 6,858.23 6,851.66 6,857.80 2,766.9K
15:23 6,858.04 6,861.30 6,857.72 6,860.72 3,033.9K
15:24 6,860.55 6,864.80 6,860.26 6,864.36 3,639.9K
15:25 6,864.39 6,864.39 6,858.42 6,859.40 2,666.4K
15:26 6,860.88 6,861.82 6,859.04 6,859.32 2,487.4K
15:27 6,859.79 6,859.79 6,855.41 6,855.41 2,569.8K
15:28 6,853.99 6,854.35 6,850.79 6,852.94 2,606.9K
15:29 6,852.25 6,852.25 6,848.38 6,850.05 2,429.6K
15:30 6,851.40 6,851.40 6,844.33 6,845.16 2,917.4K
15:31 6,845.64 6,846.83 6,840.87 6,843.61 3,468.2K
15:32 6,844.38 6,847.54 6,843.05 6,846.05 4,531.8K
15:33 6,847.81 6,847.81 6,843.67 6,843.92 1,863.3K
15:34 6,842.97 6,844.37 6,842.13 6,842.79 2,368.9K
15:35 6,843.81 6,847.21 6,843.81 6,844.20 2,605.2K
15:36 6,843.89 6,843.89 6,834.24 6,834.27 3,145.5K
15:37 6,833.75 6,833.75 6,827.32 6,831.85 3,125.0K
15:38 6,833.37 6,834.72 6,830.74 6,832.81 2,947.1K
15:39 6,833.84 6,833.84 6,825.24 6,825.24 3,145.0K
15:40 6,826.84 6,830.14 6,825.96 6,830.14 4,136.3K
15:41 6,831.24 6,835.74 6,826.92 6,827.59 3,872.6K
15:42 6,828.60 6,831.83 6,828.60 6,831.24 3,557.2K
15:43 6,831.21 6,834.05 6,827.70 6,827.70 3,276.0K
15:44 6,829.62 6,830.22 6,827.38 6,827.52 2,696.4K
15:45 6,826.37 6,828.85 6,821.94 6,821.94 3,368.9K
15:46 6,823.03 6,827.49 6,819.53 6,819.48 3,794.8K
15:47 6,818.89 6,821.09 6,818.38 6,820.32 4,084.9K
15:48 6,822.89 6,824.90 6,819.98 6,824.90 3,414.4K
15:49 6,825.37 6,826.37 6,823.47 6,824.77 3,698.7K
15:50 6,823.30 6,823.30 6,817.66 6,818.24 6,089.4K
15:51 6,818.31 6,820.62 6,816.71 6,817.64 5,301.6K
15:52 6,819.29 6,821.21 6,813.46 6,813.46 5,767.4K
15:53 6,812.77 6,812.94 6,806.04 6,806.01 7,483.2K
15:54 6,805.38 6,807.01 6,802.38 6,804.09 8,596.3K
15:55 6,799.04 6,801.96 6,798.03 6,800.62 10,376.0K
15:56 6,803.64 6,809.32 6,801.25 6,808.63 9,455.9K
15:57 6,809.60 6,812.83 6,809.60 6,812.51 10,028.7K
15:58 6,814.15 6,817.49 6,814.14 6,815.21 11,893.5K
15:59 6,815.31 6,815.31 6,804.66 6,811.05 22,011.7K
16:00 6,809.64 6,809.67 6,809.64 6,809.70 159,701.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし