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 6,849.69 6,849.69 6,838.53 6,838.53 64,032.4K
09:31 6,838.52 6,853.95 6,838.52 6,853.95 8,671.0K
09:32 6,854.49 6,856.28 6,839.59 6,841.06 8,199.3K
09:33 6,843.10 6,843.10 6,831.39 6,835.93 7,061.0K
09:34 6,834.23 6,838.67 6,833.00 6,834.86 7,067.0K
09:35 6,835.01 6,838.30 6,828.00 6,837.85 6,243.7K
09:36 6,838.97 6,841.78 6,835.74 6,839.19 5,730.7K
09:37 6,841.69 6,857.79 6,840.70 6,856.26 5,737.8K
09:38 6,859.04 6,863.97 6,859.04 6,859.53 6,734.0K
09:39 6,859.92 6,864.70 6,856.38 6,864.24 5,410.2K
09:40 6,863.34 6,863.78 6,854.45 6,854.45 6,370.5K
09:41 6,858.41 6,860.89 6,855.49 6,857.28 5,698.4K
09:42 6,856.95 6,856.95 6,838.79 6,841.39 6,300.3K
09:43 6,842.12 6,848.14 6,838.39 6,848.14 4,495.7K
09:44 6,849.51 6,852.67 6,845.56 6,848.74 4,395.6K
09:45 6,849.47 6,855.26 6,843.53 6,855.26 4,506.8K
09:46 6,855.05 6,855.05 6,849.25 6,850.28 4,232.1K
09:47 6,851.80 6,862.96 6,851.80 6,861.18 4,276.4K
09:48 6,866.00 6,869.08 6,865.04 6,868.17 4,995.9K
09:49 6,867.68 6,871.04 6,866.93 6,870.97 4,364.0K
09:50 6,872.08 6,872.08 6,864.38 6,864.38 4,021.5K
09:51 6,865.82 6,872.71 6,865.16 6,872.71 3,738.6K
09:52 6,874.35 6,883.36 6,873.99 6,882.68 4,314.7K
09:53 6,883.33 6,883.33 6,877.43 6,879.65 4,682.5K
09:54 6,883.43 6,890.88 6,882.52 6,890.88 4,378.9K
09:55 6,890.81 6,894.17 6,887.21 6,887.21 4,052.7K
09:56 6,886.21 6,886.21 6,879.22 6,881.41 4,329.8K
09:57 6,880.82 6,880.82 6,873.99 6,877.78 3,867.8K
09:58 6,877.48 6,884.89 6,873.50 6,884.89 3,396.3K
09:59 6,886.05 6,887.78 6,883.01 6,887.78 3,581.3K
10:00 6,887.62 6,889.72 6,883.01 6,884.53 3,545.4K
10:01 6,885.85 6,890.75 6,885.48 6,885.48 4,045.6K
10:02 6,886.15 6,886.74 6,881.57 6,885.28 4,171.4K
10:03 6,887.69 6,894.96 6,887.54 6,893.82 3,729.9K
10:04 6,892.73 6,896.34 6,888.61 6,890.44 3,557.7K
10:05 6,888.96 6,891.13 6,887.09 6,890.00 3,352.7K
10:06 6,886.28 6,886.28 6,874.80 6,874.80 4,604.9K
10:07 6,874.54 6,883.40 6,872.87 6,883.40 4,472.9K
10:08 6,885.43 6,889.79 6,879.83 6,880.71 4,152.0K
10:09 6,881.52 6,888.51 6,881.31 6,887.29 3,477.5K
10:10 6,887.39 6,890.46 6,887.39 6,887.77 3,864.5K
10:11 6,890.25 6,890.25 6,883.63 6,885.39 3,960.7K
10:12 6,888.87 6,898.41 6,888.87 6,897.18 4,807.9K
10:13 6,896.52 6,896.52 6,891.44 6,895.66 4,015.4K
10:14 6,896.81 6,899.62 6,895.70 6,895.70 3,614.3K
10:15 6,895.81 6,897.62 6,893.26 6,897.62 3,055.7K
10:16 6,898.16 6,903.66 6,897.42 6,903.09 3,559.0K
10:17 6,902.97 6,905.22 6,902.19 6,905.22 3,366.3K
10:18 6,905.08 6,910.14 6,904.20 6,909.78 3,394.2K
10:19 6,909.95 6,914.91 6,908.85 6,914.02 4,379.2K
10:20 6,912.79 6,912.79 6,910.10 6,910.90 4,066.1K
10:21 6,909.34 6,911.64 6,907.81 6,911.64 3,261.0K
10:22 6,911.29 6,915.68 6,911.29 6,913.77 2,947.2K
10:23 6,912.36 6,912.36 6,906.12 6,907.64 3,020.4K
10:24 6,906.73 6,906.73 6,896.51 6,898.96 3,743.7K
10:25 6,900.14 6,903.97 6,895.83 6,899.36 3,304.0K
10:26 6,899.28 6,904.24 6,899.28 6,903.06 2,973.7K
10:27 6,903.24 6,903.63 6,900.04 6,900.04 2,857.3K
10:28 6,896.69 6,896.69 6,889.91 6,892.71 4,234.3K
10:29 6,893.70 6,893.70 6,881.05 6,882.82 4,804.2K
10:30 6,884.80 6,893.75 6,884.80 6,893.84 3,494.7K
10:31 6,893.35 6,895.30 6,891.55 6,892.20 3,814.9K
10:32 6,892.32 6,896.20 6,892.32 6,895.59 2,493.6K
10:33 6,894.99 6,896.91 6,893.52 6,894.76 2,325.9K
10:34 6,895.13 6,896.96 6,891.92 6,891.87 2,469.7K
10:35 6,893.15 6,896.03 6,891.90 6,892.24 3,144.0K
10:36 6,892.97 6,904.65 6,892.97 6,902.59 3,700.0K
10:37 6,900.99 6,903.83 6,899.98 6,902.05 2,651.9K
10:38 6,902.85 6,904.62 6,901.82 6,901.82 2,779.0K
10:39 6,900.10 6,900.10 6,892.39 6,894.73 3,235.6K
10:40 6,897.04 6,907.63 6,896.34 6,907.11 3,733.8K
10:41 6,907.51 6,907.51 6,898.68 6,902.78 2,583.8K
10:42 6,902.97 6,903.94 6,899.29 6,902.99 2,268.7K
10:43 6,903.01 6,905.54 6,901.74 6,905.54 2,331.3K
10:44 6,908.68 6,908.68 6,903.27 6,904.69 3,844.5K
10:45 6,904.16 6,904.16 6,897.87 6,898.81 2,694.0K
10:46 6,901.08 6,905.97 6,901.08 6,902.71 2,620.0K
10:47 6,903.19 6,906.12 6,903.19 6,904.11 2,179.0K
10:48 6,904.88 6,908.30 6,904.88 6,906.22 2,166.2K
10:49 6,907.43 6,908.94 6,905.45 6,905.45 2,440.3K
10:50 6,904.73 6,905.85 6,895.34 6,897.36 2,809.3K
10:51 6,898.79 6,903.17 6,898.79 6,901.98 2,531.9K
10:52 6,901.15 6,901.29 6,898.43 6,901.29 2,747.3K
10:53 6,904.90 6,910.18 6,904.90 6,908.62 3,163.9K
10:54 6,909.44 6,909.44 6,900.46 6,903.24 2,510.1K
10:55 6,902.42 6,907.45 6,900.04 6,907.40 1,980.1K
10:56 6,908.38 6,910.74 6,907.12 6,909.00 2,243.8K
10:57 6,910.66 6,910.66 6,908.55 6,908.55 2,386.5K
10:58 6,909.41 6,909.41 6,905.84 6,907.85 2,078.1K
10:59 6,909.02 6,910.82 6,908.19 6,908.88 2,538.7K
11:00 6,911.97 6,915.49 6,911.97 6,914.02 2,838.4K
11:01 6,913.49 6,919.93 6,913.07 6,919.75 3,142.2K
11:02 6,919.69 6,919.69 6,915.23 6,917.42 2,624.9K
11:03 6,917.40 6,918.57 6,913.05 6,918.57 2,384.5K
11:04 6,917.30 6,919.53 6,917.30 6,917.64 2,648.9K
11:05 6,917.53 6,924.34 6,917.53 6,923.73 3,205.2K
11:06 6,924.33 6,928.40 6,924.33 6,926.73 3,104.3K
11:07 6,927.14 6,927.14 6,923.30 6,924.87 2,603.8K
11:08 6,924.09 6,927.78 6,924.09 6,927.22 2,257.1K
11:09 6,928.06 6,928.78 6,925.03 6,925.05 2,194.4K
11:10 6,927.30 6,929.36 6,926.91 6,928.66 3,586.7K
11:11 6,928.38 6,929.92 6,927.00 6,929.38 2,851.4K
11:12 6,926.96 6,930.15 6,925.48 6,927.21 2,820.0K
11:13 6,927.80 6,932.34 6,927.80 6,930.80 2,964.2K
11:14 6,932.10 6,932.74 6,931.11 6,931.11 2,676.1K
11:15 6,929.38 6,929.38 6,924.58 6,924.58 2,933.4K
11:16 6,926.03 6,926.03 6,920.45 6,920.45 2,894.7K
11:17 6,919.78 6,922.44 6,919.78 6,921.96 2,320.3K
11:18 6,923.18 6,924.00 6,918.72 6,919.21 2,478.2K
11:19 6,918.76 6,922.11 6,918.76 6,921.71 1,837.1K
11:20 6,923.57 6,923.57 6,919.77 6,921.40 2,227.4K
11:21 6,922.35 6,923.69 6,921.27 6,922.87 1,929.1K
11:22 6,922.41 6,924.62 6,917.21 6,917.96 2,407.0K
11:23 6,917.43 6,917.55 6,912.37 6,915.35 2,499.3K
11:24 6,916.41 6,917.94 6,914.32 6,917.35 1,819.1K
11:25 6,917.86 6,918.36 6,913.96 6,913.96 2,378.4K
11:26 6,916.23 6,916.80 6,912.25 6,913.34 2,274.3K
11:27 6,914.63 6,917.68 6,913.90 6,913.90 2,666.5K
11:28 6,911.58 6,914.69 6,911.58 6,914.05 2,159.6K
11:29 6,915.57 6,916.12 6,914.06 6,915.19 2,175.7K
11:30 6,914.07 6,915.60 6,911.61 6,912.56 3,096.1K
11:31 6,911.35 6,912.02 6,908.88 6,912.02 2,070.9K
11:32 6,912.98 6,913.14 6,911.26 6,911.26 1,932.9K
11:33 6,911.67 6,916.76 6,911.51 6,916.76 2,235.6K
11:34 6,917.18 6,919.61 6,917.18 6,919.09 2,170.8K
11:35 6,921.04 6,924.02 6,919.95 6,920.92 2,313.5K
11:36 6,919.88 6,923.67 6,919.88 6,921.38 1,668.7K
11:37 6,922.61 6,928.15 6,922.61 6,926.65 2,418.9K
11:38 6,927.80 6,929.88 6,926.82 6,929.07 2,036.9K
11:39 6,929.37 6,931.97 6,928.53 6,930.61 1,867.7K
11:40 6,930.43 6,932.30 6,928.92 6,929.66 2,479.5K
11:41 6,929.07 6,929.97 6,922.80 6,924.26 2,307.4K
11:42 6,923.35 6,923.35 6,914.77 6,915.83 3,117.5K
11:43 6,916.46 6,919.65 6,915.32 6,919.50 1,939.7K
11:44 6,920.13 6,924.15 6,920.13 6,924.15 2,128.4K
11:45 6,925.27 6,926.25 6,924.03 6,924.03 1,762.3K
11:46 6,924.46 6,924.46 6,921.61 6,921.61 1,934.4K
11:47 6,921.23 6,922.05 6,919.27 6,920.15 1,766.9K
11:48 6,920.70 6,922.30 6,919.64 6,922.30 1,592.6K
11:49 6,922.78 6,925.50 6,922.43 6,925.50 1,431.6K
11:50 6,925.69 6,926.06 6,923.95 6,925.51 1,773.7K
11:51 6,925.22 6,929.76 6,925.22 6,929.76 2,327.6K
11:52 6,930.14 6,931.18 6,929.86 6,930.48 1,799.2K
11:53 6,929.57 6,932.55 6,927.64 6,932.55 2,460.2K
11:54 6,933.26 6,935.70 6,932.92 6,932.92 3,050.2K
11:55 6,931.84 6,931.84 6,929.60 6,930.83 2,129.3K
11:56 6,930.76 6,930.76 6,925.42 6,925.42 1,896.0K
11:57 6,924.88 6,925.19 6,923.72 6,924.39 1,715.7K
11:58 6,924.21 6,924.21 6,917.36 6,917.36 2,357.0K
11:59 6,917.78 6,917.96 6,910.72 6,913.04 2,772.6K
12:00 6,913.29 6,913.49 6,908.17 6,913.49 2,461.9K
12:01 6,914.90 6,915.83 6,914.80 6,915.01 1,871.9K
12:02 6,917.18 6,920.85 6,915.69 6,920.39 1,957.2K
12:03 6,920.25 6,920.25 6,918.66 6,918.66 1,424.4K
12:04 6,918.54 6,922.82 6,918.35 6,921.97 1,686.4K
12:05 6,921.68 6,922.64 6,918.98 6,920.36 1,593.2K
12:06 6,921.94 6,927.27 6,921.94 6,926.97 1,807.6K
12:07 6,927.73 6,929.14 6,927.12 6,928.92 1,278.2K
12:08 6,930.92 6,932.40 6,930.37 6,931.13 1,772.8K
12:09 6,931.16 6,931.16 6,922.59 6,922.59 1,833.0K
12:10 6,923.57 6,926.13 6,922.21 6,922.21 1,878.7K
12:11 6,922.41 6,923.59 6,920.80 6,923.59 1,382.7K
12:12 6,924.41 6,928.17 6,924.41 6,927.57 1,376.2K
12:13 6,927.84 6,928.10 6,926.56 6,927.19 1,619.8K
12:14 6,927.77 6,929.31 6,927.35 6,927.53 1,323.6K
12:15 6,928.55 6,928.55 6,924.10 6,926.61 1,506.3K
12:16 6,927.14 6,929.00 6,927.14 6,929.00 1,314.6K
12:17 6,929.96 6,931.00 6,928.97 6,928.97 1,745.6K
12:18 6,929.25 6,929.25 6,917.97 6,917.97 2,755.8K
12:19 6,917.45 6,923.85 6,915.72 6,923.38 2,319.0K
12:20 6,923.14 6,923.49 6,922.05 6,923.17 1,097.6K
12:21 6,924.41 6,924.41 6,920.57 6,920.57 1,479.7K
12:22 6,921.21 6,921.85 6,916.09 6,916.52 1,951.3K
12:23 6,917.33 6,921.01 6,916.90 6,920.52 1,661.9K
12:24 6,920.85 6,921.05 6,918.55 6,920.79 2,255.8K
12:25 6,920.83 6,920.83 6,915.62 6,915.62 1,855.2K
12:26 6,914.22 6,919.05 6,914.22 6,917.36 1,596.5K
12:27 6,916.95 6,918.38 6,916.01 6,916.46 1,167.5K
12:28 6,916.75 6,917.73 6,914.13 6,917.73 1,647.4K
12:29 6,918.78 6,922.38 6,916.22 6,921.75 1,907.1K
12:30 6,921.71 6,925.14 6,920.85 6,921.05 1,986.7K
12:31 6,921.40 6,922.54 6,919.85 6,919.94 1,626.1K
12:32 6,918.76 6,918.76 6,911.06 6,913.06 2,544.1K
12:33 6,913.34 6,917.85 6,913.08 6,914.60 2,024.5K
12:34 6,915.41 6,916.81 6,913.80 6,914.81 1,302.8K
12:35 6,915.72 6,915.72 6,905.71 6,906.14 2,820.1K
12:36 6,905.64 6,909.72 6,904.62 6,909.52 1,893.5K
12:37 6,907.06 6,908.21 6,906.56 6,907.35 1,318.1K
12:38 6,906.67 6,911.75 6,906.67 6,908.84 1,910.0K
12:39 6,909.38 6,909.38 6,903.97 6,904.15 1,559.6K
12:40 6,904.21 6,904.21 6,896.88 6,899.49 2,538.1K
12:41 6,899.23 6,901.69 6,898.10 6,901.69 1,767.8K
12:42 6,900.86 6,901.21 6,897.24 6,899.59 1,813.6K
12:43 6,900.56 6,904.53 6,900.56 6,904.44 1,804.0K
12:44 6,902.79 6,907.39 6,902.79 6,903.66 1,858.8K
12:45 6,904.67 6,906.51 6,903.86 6,903.86 1,676.4K
12:46 6,902.28 6,903.21 6,901.17 6,901.17 1,762.2K
12:47 6,901.47 6,901.47 6,896.02 6,897.92 1,797.0K
12:48 6,897.93 6,900.09 6,897.93 6,898.88 1,667.2K
12:49 6,898.19 6,898.19 6,895.36 6,895.54 1,149.4K
12:50 6,895.52 6,896.20 6,892.10 6,896.20 1,936.3K
12:51 6,894.48 6,894.48 6,888.90 6,890.06 2,051.0K
12:52 6,888.10 6,888.10 6,881.36 6,882.95 2,601.3K
12:53 6,882.69 6,890.10 6,882.69 6,889.74 1,970.1K
12:54 6,890.57 6,892.40 6,889.22 6,891.96 2,188.5K
12:55 6,892.00 6,894.23 6,890.54 6,892.79 2,035.9K
12:56 6,891.49 6,892.05 6,884.29 6,884.59 2,211.4K
12:57 6,885.23 6,885.23 6,877.11 6,878.50 2,222.7K
12:58 6,874.98 6,877.63 6,874.81 6,874.81 2,660.9K
12:59 6,875.73 6,881.19 6,874.61 6,880.85 2,206.0K
13:00 6,878.02 6,883.27 6,878.02 6,880.05 1,956.9K
13:01 6,875.89 6,875.89 6,870.91 6,870.91 2,783.7K
13:02 6,873.11 6,873.50 6,866.89 6,870.81 2,469.8K
13:03 6,872.07 6,875.77 6,870.91 6,872.37 2,002.0K
13:04 6,872.01 6,872.19 6,870.07 6,871.56 1,560.6K
13:05 6,871.91 6,873.79 6,869.69 6,871.36 1,669.6K
13:06 6,871.11 6,871.53 6,866.73 6,867.77 2,727.1K
13:07 6,867.74 6,867.74 6,864.11 6,865.39 2,002.5K
13:08 6,866.83 6,869.58 6,864.76 6,869.00 2,045.6K
13:09 6,869.34 6,872.91 6,869.34 6,872.44 1,909.0K
13:10 6,873.01 6,876.94 6,873.01 6,876.58 2,091.7K
13:11 6,874.94 6,875.86 6,873.76 6,873.76 1,743.8K
13:12 6,873.71 6,873.71 6,868.01 6,870.38 1,805.7K
13:13 6,870.24 6,872.72 6,870.08 6,872.72 1,340.4K
13:14 6,873.11 6,875.80 6,872.50 6,875.42 1,561.7K
13:15 6,874.73 6,874.73 6,866.52 6,866.52 1,905.8K
13:16 6,861.97 6,868.96 6,861.97 6,866.46 2,529.5K
13:17 6,864.30 6,864.48 6,861.14 6,863.32 1,798.8K
13:18 6,863.43 6,865.57 6,863.18 6,864.84 1,678.9K
13:19 6,865.05 6,870.41 6,865.05 6,869.81 1,717.6K
13:20 6,870.41 6,871.16 6,866.68 6,867.37 1,683.7K
13:21 6,868.06 6,874.39 6,868.06 6,874.39 1,558.0K
13:22 6,874.95 6,874.95 6,872.64 6,873.74 1,731.2K
13:23 6,875.26 6,877.30 6,874.65 6,876.67 2,587.0K
13:24 6,873.13 6,874.11 6,872.03 6,873.35 1,787.8K
13:25 6,873.53 6,873.53 6,870.60 6,870.96 1,859.0K
13:26 6,867.94 6,867.94 6,864.17 6,864.17 1,831.5K
13:27 6,865.53 6,867.47 6,864.53 6,867.47 1,678.0K
13:28 6,868.44 6,868.44 6,858.28 6,859.00 2,358.3K
13:29 6,857.73 6,857.73 6,848.44 6,848.44 2,847.4K
13:30 6,846.58 6,856.73 6,846.58 6,856.73 2,848.3K
13:31 6,855.20 6,856.51 6,849.94 6,849.94 1,898.7K
13:32 6,850.67 6,856.70 6,850.67 6,856.70 1,725.6K
13:33 6,856.54 6,861.74 6,856.54 6,860.42 2,282.7K
13:34 6,859.73 6,861.02 6,858.46 6,859.12 1,583.2K
13:35 6,858.70 6,859.32 6,856.86 6,856.98 1,843.2K
13:36 6,856.74 6,856.74 6,851.72 6,852.19 1,798.0K
13:37 6,851.59 6,851.59 6,848.15 6,850.39 1,824.5K
13:38 6,850.90 6,851.11 6,849.04 6,850.48 1,641.1K
13:39 6,851.56 6,852.90 6,843.81 6,843.81 2,050.3K
13:40 6,844.19 6,844.96 6,841.40 6,842.69 2,100.5K
13:41 6,843.04 6,843.25 6,837.61 6,840.99 2,786.3K
13:42 6,840.21 6,840.21 6,831.44 6,833.72 2,769.5K
13:43 6,832.65 6,834.56 6,831.89 6,833.60 1,852.6K
13:44 6,834.63 6,840.31 6,834.63 6,840.31 2,043.1K
13:45 6,841.06 6,844.68 6,839.20 6,844.68 1,965.3K
13:46 6,844.80 6,844.80 6,834.85 6,834.85 2,465.2K
13:47 6,833.06 6,839.91 6,833.06 6,837.36 2,197.0K
13:48 6,838.05 6,840.39 6,837.90 6,837.90 1,754.9K
13:49 6,838.11 6,838.11 6,836.15 6,837.11 2,675.8K
13:50 6,837.16 6,838.20 6,834.93 6,836.70 1,832.9K
13:51 6,837.98 6,839.29 6,837.37 6,837.37 1,752.3K
13:52 6,836.62 6,836.62 6,829.37 6,830.86 2,576.8K
13:53 6,833.57 6,836.24 6,832.41 6,834.86 1,840.9K
13:54 6,834.20 6,834.88 6,831.84 6,834.19 1,710.5K
13:55 6,834.19 6,836.02 6,826.94 6,826.94 1,905.8K
13:56 6,823.98 6,826.38 6,815.37 6,815.37 3,809.7K
13:57 6,815.49 6,820.08 6,815.14 6,820.08 11,586.7K
13:58 6,819.89 6,821.75 6,818.64 6,821.39 1,894.1K
13:59 6,823.21 6,826.45 6,822.01 6,822.01 2,397.0K
14:00 6,819.15 6,819.15 6,814.78 6,818.49 2,450.8K
14:01 6,819.16 6,824.75 6,816.96 6,824.75 2,162.4K
14:02 6,824.23 6,830.68 6,822.60 6,829.04 2,258.6K
14:03 6,828.83 6,833.79 6,828.83 6,831.59 2,649.8K
14:04 6,830.25 6,830.25 6,820.63 6,821.50 2,418.4K
14:05 6,822.37 6,822.95 6,817.87 6,819.68 10,790.5K
14:06 6,819.86 6,819.86 6,817.30 6,819.04 2,647.4K
14:07 6,818.79 6,818.79 6,809.55 6,809.97 2,679.4K
14:08 6,808.96 6,814.09 6,808.96 6,814.04 2,390.8K
14:09 6,815.24 6,817.71 6,814.01 6,815.73 2,160.1K
14:10 6,815.81 6,818.87 6,815.81 6,818.37 2,043.6K
14:11 6,817.51 6,822.10 6,817.51 6,820.78 2,304.0K
14:12 6,820.51 6,825.77 6,820.51 6,825.77 2,241.0K
14:13 6,825.28 6,825.28 6,819.85 6,820.64 2,188.3K
14:14 6,820.04 6,822.56 6,817.89 6,821.86 1,673.1K
14:15 6,821.15 6,821.15 6,817.99 6,820.49 1,601.2K
14:16 6,819.46 6,820.77 6,812.17 6,820.77 2,668.4K
14:17 6,820.56 6,825.81 6,820.56 6,824.57 2,080.7K
14:18 6,824.66 6,827.67 6,824.66 6,827.37 1,834.3K
14:19 6,826.62 6,830.25 6,825.83 6,830.25 1,772.8K
14:20 6,829.37 6,834.40 6,827.78 6,834.40 2,167.5K
14:21 6,835.17 6,835.56 6,833.86 6,834.84 2,013.6K
14:22 6,834.32 6,842.25 6,834.32 6,842.25 2,810.5K
14:23 6,842.41 6,842.57 6,837.36 6,838.99 2,271.8K
14:24 6,839.09 6,839.09 6,833.79 6,835.09 2,173.7K
14:25 6,833.09 6,838.19 6,832.24 6,838.19 1,828.8K
14:26 6,839.88 6,839.88 6,837.68 6,838.57 1,659.8K
14:27 6,838.51 6,839.73 6,836.98 6,839.73 1,554.1K
14:28 6,840.03 6,840.03 6,835.62 6,835.77 1,923.3K
14:29 6,835.27 6,836.29 6,832.51 6,833.20 760.2K
14:30 6,830.76 6,832.89 6,829.74 6,831.03 0.0K
14:31 6,831.22 6,836.68 6,831.22 6,835.40 0.0K
14:32 6,836.23 6,837.75 6,833.83 6,837.75 0.0K
14:33 6,836.73 6,839.59 6,836.12 6,837.39 0.0K
14:34 6,837.91 6,841.01 6,837.91 6,840.42 0.0K
14:35 6,839.83 6,842.16 6,839.16 6,839.16 1,364.8K
14:36 6,838.61 6,840.73 6,838.09 6,839.73 1,349.6K
14:37 6,838.30 6,838.88 6,833.40 6,833.40 1,920.3K
14:38 6,834.96 6,839.99 6,834.45 6,839.59 1,699.8K
14:39 6,837.55 6,840.48 6,836.10 6,840.22 1,275.2K
14:40 6,838.21 6,838.74 6,836.84 6,838.74 1,259.3K
14:41 6,836.76 6,842.95 6,836.76 6,842.50 1,664.1K
14:42 6,841.97 6,846.33 6,840.94 6,846.32 1,719.0K
14:43 6,844.69 6,845.45 6,842.44 6,842.44 1,739.5K
14:44 6,841.20 6,841.20 6,838.67 6,839.17 1,779.9K
14:45 6,839.83 6,841.06 6,839.21 6,839.40 1,287.9K
14:46 6,839.70 6,844.40 6,839.70 6,844.40 1,408.2K
14:47 6,844.93 6,844.93 6,839.00 6,839.00 1,660.9K
14:48 6,839.68 6,839.68 6,837.34 6,839.33 1,218.8K
14:49 6,839.46 6,840.08 6,837.71 6,837.71 1,346.9K
14:50 6,836.56 6,840.21 6,836.56 6,840.10 1,490.3K
14:51 6,839.48 6,839.48 6,834.32 6,835.74 1,955.5K
14:52 6,836.28 6,836.28 6,833.29 6,833.39 1,312.5K
14:53 6,833.96 6,835.82 6,833.96 6,835.84 1,216.3K
14:54 6,837.67 6,840.19 6,837.60 6,839.01 1,331.8K
14:55 6,839.21 6,839.21 6,836.27 6,836.50 1,617.1K
14:56 6,834.77 6,834.77 6,833.06 6,833.06 1,631.9K
14:57 6,831.74 6,831.74 6,826.93 6,827.04 2,068.7K
14:58 6,827.02 6,827.02 6,817.70 6,817.79 2,706.0K
14:59 6,817.06 6,819.54 6,816.47 6,818.05 2,431.0K
15:00 6,819.01 6,819.01 6,813.18 6,816.77 2,590.0K
15:01 6,818.34 6,825.10 6,817.93 6,822.39 2,418.1K
15:02 6,822.03 6,825.35 6,822.03 6,822.33 1,758.0K
15:03 6,822.27 6,823.98 6,818.71 6,820.14 1,998.6K
15:04 6,820.06 6,820.06 6,815.19 6,818.11 2,049.4K
15:05 6,819.15 6,822.69 6,819.15 6,822.72 1,646.7K
15:06 6,822.93 6,828.98 6,822.93 6,828.62 1,933.8K
15:07 6,829.84 6,829.84 6,827.96 6,828.58 1,600.3K
15:08 6,828.14 6,831.01 6,826.89 6,830.35 1,743.5K
15:09 6,830.55 6,831.44 6,829.14 6,831.44 1,681.4K
15:10 6,832.38 6,835.29 6,831.09 6,833.53 2,164.2K
15:11 6,833.89 6,833.89 6,831.00 6,831.73 2,140.7K
15:12 6,831.63 6,831.63 6,826.42 6,830.66 1,954.9K
15:13 6,830.55 6,835.52 6,830.55 6,834.69 2,069.2K
15:14 6,834.41 6,834.41 6,829.35 6,829.60 1,928.1K
15:15 6,829.51 6,831.57 6,827.95 6,827.95 2,003.7K
15:16 6,827.57 6,829.45 6,827.38 6,829.17 2,139.3K
15:17 6,829.05 6,830.19 6,827.61 6,827.94 1,758.1K
15:18 6,827.75 6,833.11 6,827.66 6,833.11 2,059.8K
15:19 6,833.00 6,835.13 6,830.35 6,835.13 2,296.4K
15:20 6,834.15 6,834.15 6,828.25 6,831.78 2,271.7K
15:21 6,832.84 6,836.20 6,832.84 6,835.66 1,914.9K
15:22 6,835.85 6,836.14 6,834.11 6,834.42 1,964.4K
15:23 6,834.80 6,842.22 6,834.80 6,841.73 2,479.2K
15:24 6,841.65 6,845.19 6,841.65 6,842.14 2,506.1K
15:25 6,843.52 6,847.36 6,842.86 6,847.36 2,567.7K
15:26 6,846.69 6,847.69 6,843.58 6,847.09 2,509.2K
15:27 6,847.12 6,850.55 6,847.12 6,849.42 2,632.6K
15:28 6,849.71 6,850.95 6,849.50 6,850.50 2,753.3K
15:29 6,850.99 6,850.99 6,847.95 6,848.02 2,677.1K
15:30 6,846.24 6,846.24 6,841.25 6,843.83 3,277.5K
15:31 6,843.74 6,843.74 6,838.04 6,838.90 2,621.1K
15:32 6,839.47 6,844.88 6,839.47 6,843.78 2,888.2K
15:33 6,844.13 6,845.17 6,842.24 6,845.20 1,986.9K
15:34 6,844.11 6,845.55 6,842.34 6,843.11 2,243.9K
15:35 6,844.09 6,845.48 6,842.79 6,842.86 2,507.0K
15:36 6,843.15 6,845.70 6,842.37 6,842.37 2,254.0K
15:37 6,842.02 6,844.69 6,838.97 6,844.08 2,240.7K
15:38 6,845.39 6,845.39 6,841.04 6,841.93 2,181.2K
15:39 6,842.80 6,851.61 6,842.80 6,851.41 2,945.3K
15:40 6,851.18 6,851.18 6,848.69 6,850.09 2,767.7K
15:41 6,849.87 6,852.92 6,849.12 6,852.92 3,410.9K
15:42 6,852.03 6,852.03 6,846.23 6,849.69 3,096.7K
15:43 6,849.94 6,859.24 6,849.94 6,859.04 3,935.6K
15:44 6,859.40 6,866.69 6,859.40 6,866.09 3,743.1K
15:45 6,863.76 6,871.23 6,863.76 6,869.96 3,573.7K
15:46 6,869.55 6,870.35 6,865.25 6,865.83 3,632.3K
15:47 6,866.29 6,866.96 6,858.85 6,866.96 4,430.3K
15:48 6,867.87 6,873.64 6,867.09 6,872.60 3,805.7K
15:49 6,872.82 6,873.71 6,869.12 6,870.46 4,170.2K
15:50 6,865.86 6,865.86 6,860.66 6,864.07 5,472.3K
15:51 6,863.32 6,863.54 6,858.54 6,859.59 4,858.1K
15:52 6,860.58 6,865.97 6,860.58 6,865.38 4,621.5K
15:53 6,867.07 6,868.16 6,865.29 6,866.27 4,711.6K
15:54 6,864.52 6,871.61 6,863.66 6,870.48 6,747.5K
15:55 6,872.62 6,872.62 6,866.82 6,866.82 8,737.9K
15:56 6,866.96 6,866.96 6,856.98 6,858.26 7,837.3K
15:57 6,859.79 6,859.79 6,856.96 6,858.71 8,213.6K
15:58 6,860.68 6,860.68 6,854.69 6,854.69 10,257.5K
15:59 6,854.19 6,862.44 6,852.89 6,862.44 18,958.5K
16:00 6,861.80 6,861.80 6,861.73 6,861.70 135,732.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし