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 6,585.00 6,585.00 6,564.51 6,564.51 86,128.6K
09:31 6,564.85 6,564.85 6,547.01 6,547.01 11,705.6K
09:32 6,546.57 6,553.89 6,530.31 6,530.31 10,137.9K
09:33 6,532.18 6,539.12 6,529.23 6,537.92 9,001.0K
09:34 6,538.59 6,538.59 6,525.48 6,530.47 9,126.3K
09:35 6,537.39 6,562.51 6,537.39 6,558.25 10,422.1K
09:36 6,559.01 6,577.80 6,559.01 6,574.62 10,878.3K
09:37 6,580.85 6,580.98 6,563.72 6,576.37 8,635.5K
09:38 6,573.39 6,578.25 6,568.91 6,570.67 6,552.2K
09:39 6,570.67 6,577.61 6,559.50 6,569.49 7,135.2K
09:40 6,566.00 6,569.05 6,555.84 6,555.84 6,606.2K
09:41 6,558.97 6,570.84 6,558.63 6,559.67 5,657.1K
09:42 6,558.41 6,579.88 6,554.87 6,575.06 5,611.2K
09:43 6,580.10 6,598.12 6,577.28 6,595.44 6,041.7K
09:44 6,591.03 6,597.36 6,587.60 6,592.16 5,262.0K
09:45 6,592.83 6,592.83 6,581.02 6,588.38 5,173.0K
09:46 6,584.57 6,591.77 6,584.57 6,591.11 5,583.4K
09:47 6,588.54 6,590.47 6,584.60 6,586.81 4,824.1K
09:48 6,588.76 6,603.39 6,588.76 6,600.08 5,380.4K
09:49 6,597.19 6,597.19 6,585.70 6,585.70 5,120.1K
09:50 6,586.43 6,590.21 6,585.15 6,585.15 4,158.6K
09:51 6,587.21 6,599.81 6,587.21 6,593.68 4,969.8K
09:52 6,595.93 6,595.93 6,582.26 6,584.41 5,438.3K
09:53 6,582.92 6,586.20 6,579.41 6,584.61 4,660.4K
09:54 6,584.52 6,584.52 6,578.81 6,582.21 4,062.9K
09:55 6,582.27 6,582.27 6,565.36 6,569.50 5,775.1K
09:56 6,570.32 6,571.27 6,564.78 6,566.87 4,197.7K
09:57 6,566.02 6,572.78 6,566.02 6,568.66 3,730.0K
09:58 6,569.21 6,577.03 6,569.21 6,576.81 3,662.1K
09:59 6,577.22 6,585.07 6,573.26 6,585.07 4,456.9K
10:00 6,581.81 6,595.29 6,581.49 6,593.15 5,053.6K
10:01 6,598.57 6,598.57 6,593.17 6,595.06 4,063.5K
10:02 6,599.75 6,607.87 6,599.17 6,603.61 6,004.7K
10:03 6,602.00 6,602.00 6,573.22 6,577.65 5,504.2K
10:04 6,575.94 6,591.74 6,575.00 6,591.74 4,272.6K
10:05 6,590.67 6,590.67 6,576.96 6,580.48 3,591.7K
10:06 6,580.55 6,596.51 6,578.24 6,594.53 4,583.7K
10:07 6,593.46 6,607.00 6,593.46 6,607.00 4,798.0K
10:08 6,603.41 6,605.17 6,602.62 6,604.98 6,078.9K
10:09 6,605.07 6,613.36 6,605.07 6,609.88 5,828.6K
10:10 6,607.09 6,618.38 6,607.09 6,618.38 5,312.1K
10:11 6,617.55 6,621.32 6,607.98 6,611.41 6,280.3K
10:12 6,609.12 6,612.84 6,606.19 6,611.50 4,301.7K
10:13 6,613.84 6,626.37 6,610.65 6,626.37 5,187.0K
10:14 6,628.48 6,634.06 6,628.16 6,633.00 5,866.7K
10:15 6,633.61 6,634.94 6,624.52 6,624.70 5,098.8K
10:16 6,624.79 6,624.79 6,615.17 6,619.52 4,945.1K
10:17 6,621.45 6,625.99 6,617.48 6,625.99 4,451.0K
10:18 6,626.30 6,627.35 6,620.80 6,624.59 4,267.2K
10:19 6,626.16 6,628.78 6,620.50 6,621.22 4,365.1K
10:20 6,620.37 6,620.37 6,613.22 6,614.15 4,318.7K
10:21 6,614.09 6,622.12 6,612.98 6,618.79 3,510.3K
10:22 6,619.12 6,629.91 6,619.12 6,629.91 4,910.4K
10:23 6,627.85 6,635.26 6,627.37 6,635.26 3,979.8K
10:24 6,635.15 6,647.54 6,635.15 6,646.93 5,573.7K
10:25 6,644.88 6,653.61 6,644.88 6,650.04 4,604.8K
10:26 6,651.93 6,655.84 6,651.64 6,655.54 4,228.0K
10:27 6,655.73 6,655.94 6,649.37 6,655.94 4,192.7K
10:28 6,655.29 6,660.70 6,652.89 6,660.70 3,962.9K
10:29 6,660.21 6,664.11 6,659.20 6,663.53 3,964.4K
10:30 6,662.68 6,662.94 6,656.53 6,662.94 4,778.8K
10:31 6,665.65 6,672.68 6,665.65 6,670.08 5,120.4K
10:32 6,670.55 6,672.22 6,667.54 6,668.74 4,928.4K
10:33 6,668.65 6,668.65 6,664.59 6,666.57 4,156.0K
10:34 6,665.50 6,665.50 6,657.81 6,662.79 5,469.4K
10:35 6,663.18 6,663.49 6,651.28 6,653.67 4,420.9K
10:36 6,654.52 6,656.33 6,641.77 6,643.33 4,484.3K
10:37 6,641.50 6,645.70 6,641.50 6,643.41 4,337.6K
10:38 6,645.01 6,648.07 6,641.58 6,641.58 3,527.5K
10:39 6,641.95 6,646.04 6,639.00 6,641.40 4,335.2K
10:40 6,641.13 6,646.20 6,641.13 6,643.70 3,300.4K
10:41 6,643.38 6,645.22 6,636.03 6,636.03 8,023.7K
10:42 6,637.00 6,639.55 6,631.09 6,639.55 3,300.7K
10:43 6,640.96 6,642.30 6,634.82 6,634.82 2,655.2K
10:44 6,634.66 6,644.66 6,634.66 6,643.75 3,126.5K
10:45 6,641.31 6,648.67 6,641.31 6,648.67 3,645.8K
10:46 6,649.23 6,656.42 6,645.55 6,656.42 2,882.9K
10:47 6,654.11 6,656.75 6,640.83 6,640.83 3,167.2K
10:48 6,638.74 6,646.64 6,638.74 6,644.33 2,503.3K
10:49 6,641.17 6,644.99 6,639.58 6,642.91 2,678.9K
10:50 6,642.36 6,651.99 6,642.36 6,649.97 2,568.0K
10:51 6,647.71 6,654.31 6,645.91 6,653.88 2,340.6K
10:52 6,655.95 6,658.33 6,653.71 6,653.71 2,617.0K
10:53 6,651.88 6,656.88 6,651.88 6,656.88 2,514.4K
10:54 6,661.34 6,664.24 6,658.21 6,658.25 2,854.1K
10:55 6,656.09 6,658.89 6,655.41 6,658.89 1,954.9K
10:56 6,659.57 6,663.54 6,659.57 6,660.14 2,223.4K
10:57 6,655.72 6,660.43 6,655.72 6,659.22 2,284.4K
10:58 6,660.24 6,663.45 6,659.84 6,663.45 2,041.0K
10:59 6,664.36 6,665.12 6,662.87 6,665.12 2,523.4K
11:00 6,665.43 6,665.43 6,659.62 6,659.86 2,783.3K
11:01 6,659.68 6,668.87 6,658.50 6,668.61 2,431.7K
11:02 6,670.59 6,670.59 6,668.22 6,670.16 2,384.0K
11:03 6,669.64 6,672.07 6,665.07 6,665.07 2,592.1K
11:04 6,662.35 6,663.55 6,659.41 6,663.46 2,586.9K
11:05 6,662.04 6,669.05 6,662.04 6,669.05 2,772.0K
11:06 6,671.04 6,671.04 6,663.47 6,663.47 2,942.6K
11:07 6,665.06 6,667.05 6,663.25 6,665.38 2,445.1K
11:08 6,664.65 6,664.65 6,657.05 6,659.27 2,878.2K
11:09 6,657.67 6,660.63 6,655.03 6,659.27 3,384.6K
11:10 6,658.98 6,660.31 6,657.51 6,660.30 2,267.4K
11:11 6,660.21 6,662.83 6,649.72 6,649.96 2,772.3K
11:12 6,650.35 6,651.96 6,643.80 6,643.80 3,046.2K
11:13 6,643.65 6,646.39 6,641.89 6,644.15 2,483.5K
11:14 6,644.03 6,644.59 6,641.20 6,644.20 1,991.9K
11:15 6,644.16 6,644.16 6,633.65 6,633.65 3,330.7K
11:16 6,634.77 6,635.81 6,619.52 6,619.92 4,792.3K
11:17 6,620.07 6,628.98 6,620.07 6,628.83 3,070.7K
11:18 6,630.69 6,636.33 6,630.69 6,634.43 2,821.7K
11:19 6,634.00 6,636.76 6,633.65 6,633.69 2,377.4K
11:20 6,635.89 6,643.16 6,635.89 6,643.16 1,929.6K
11:21 6,642.91 6,645.47 6,640.74 6,644.26 2,276.9K
11:22 6,643.48 6,643.48 6,635.49 6,638.21 2,125.0K
11:23 6,637.28 6,638.73 6,634.82 6,634.82 1,753.5K
11:24 6,636.38 6,636.38 6,628.79 6,629.74 2,205.2K
11:25 6,631.43 6,634.38 6,630.86 6,633.96 2,018.5K
11:26 6,631.56 6,633.88 6,624.05 6,624.05 2,332.1K
11:27 6,624.98 6,627.86 6,624.50 6,624.50 2,109.6K
11:28 6,623.43 6,624.59 6,618.71 6,618.71 2,829.8K
11:29 6,618.79 6,619.59 6,616.42 6,617.05 2,702.7K
11:30 6,613.03 6,616.22 6,611.94 6,616.22 3,187.0K
11:31 6,617.96 6,622.57 6,614.09 6,622.57 2,922.2K
11:32 6,623.17 6,628.99 6,622.77 6,628.99 3,015.9K
11:33 6,629.92 6,630.72 6,628.82 6,629.44 1,970.1K
11:34 6,631.76 6,634.46 6,629.81 6,633.87 2,352.8K
11:35 6,637.35 6,637.65 6,632.05 6,637.65 2,131.1K
11:36 6,638.08 6,643.94 6,638.08 6,641.56 2,520.2K
11:37 6,644.13 6,645.78 6,643.04 6,643.60 1,829.9K
11:38 6,644.73 6,646.68 6,642.76 6,644.48 1,731.3K
11:39 6,644.49 6,644.63 6,643.78 6,644.36 2,610.5K
11:40 6,644.15 6,655.17 6,642.75 6,655.17 2,611.8K
11:41 6,655.70 6,655.84 6,651.95 6,651.96 2,156.1K
11:42 6,651.52 6,652.89 6,650.50 6,652.75 1,779.2K
11:43 6,653.43 6,653.43 6,650.12 6,650.53 1,874.4K
11:44 6,650.59 6,650.97 6,649.28 6,649.28 1,608.8K
11:45 6,647.61 6,649.31 6,646.02 6,646.02 1,637.4K
11:46 6,645.71 6,648.49 6,642.89 6,645.58 1,699.5K
11:47 6,645.69 6,651.04 6,644.82 6,651.04 1,385.7K
11:48 6,651.80 6,652.17 6,650.35 6,652.17 1,648.2K
11:49 6,652.29 6,652.29 6,647.68 6,647.68 1,618.2K
11:50 6,649.29 6,649.29 6,642.05 6,642.26 1,788.5K
11:51 6,642.81 6,642.81 6,635.24 6,635.98 2,099.3K
11:52 6,636.19 6,646.45 6,636.19 6,646.25 1,646.3K
11:53 6,646.00 6,646.00 6,640.29 6,640.29 1,544.9K
11:54 6,640.69 6,645.85 6,640.69 6,645.44 1,373.8K
11:55 6,645.82 6,646.17 6,640.63 6,640.63 1,529.1K
11:56 6,640.72 6,640.72 6,637.51 6,638.95 1,220.4K
11:57 6,638.60 6,638.69 6,633.05 6,638.74 2,101.1K
11:58 6,639.12 6,640.23 6,636.84 6,640.23 1,391.9K
11:59 6,641.87 6,642.64 6,634.74 6,635.12 1,794.0K
12:00 6,635.80 6,636.86 6,631.70 6,633.85 1,855.4K
12:01 6,634.95 6,637.82 6,633.24 6,633.93 1,812.6K
12:02 6,633.81 6,633.89 6,629.12 6,629.74 1,729.1K
12:03 6,629.39 6,630.97 6,627.83 6,628.20 1,766.6K
12:04 6,627.61 6,629.42 6,627.26 6,629.42 1,953.4K
12:05 6,629.69 6,630.54 6,625.21 6,627.74 2,112.4K
12:06 6,627.69 6,628.79 6,625.81 6,627.44 1,787.1K
12:07 6,629.27 6,635.60 6,629.16 6,635.60 1,923.3K
12:08 6,635.69 6,635.69 6,627.75 6,627.75 1,643.6K
12:09 6,628.27 6,629.69 6,625.25 6,629.70 1,573.9K
12:10 6,629.95 6,634.46 6,629.95 6,633.42 1,604.5K
12:11 6,634.77 6,636.27 6,631.60 6,632.54 2,205.5K
12:12 6,632.86 6,640.77 6,632.86 6,640.77 1,688.6K
12:13 6,640.18 6,641.83 6,639.08 6,640.38 1,327.8K
12:14 6,640.69 6,644.40 6,639.74 6,644.26 1,866.0K
12:15 6,642.19 6,642.19 6,639.97 6,640.53 1,399.2K
12:16 6,638.29 6,644.44 6,638.29 6,643.87 1,477.5K
12:17 6,643.71 6,649.45 6,643.71 6,649.17 1,918.9K
12:18 6,649.01 6,650.43 6,648.45 6,648.88 1,508.2K
12:19 6,649.79 6,653.71 6,649.79 6,653.71 1,832.4K
12:20 6,652.47 6,654.81 6,652.08 6,652.80 1,808.4K
12:21 6,651.40 6,652.19 6,649.19 6,651.48 1,538.4K
12:22 6,652.01 6,652.44 6,647.91 6,648.49 1,277.2K
12:23 6,648.50 6,648.78 6,632.64 6,632.64 2,934.3K
12:24 6,631.46 6,635.12 6,628.15 6,634.88 1,964.7K
12:25 6,635.79 6,641.53 6,635.74 6,638.70 1,611.7K
12:26 6,639.48 6,640.35 6,639.15 6,639.60 1,352.4K
12:27 6,640.13 6,641.19 6,636.55 6,637.08 1,579.0K
12:28 6,638.16 6,645.37 6,638.16 6,640.66 2,118.3K
12:29 6,640.72 6,640.89 6,637.70 6,639.91 1,492.9K
12:30 6,641.27 6,641.27 6,634.75 6,634.75 1,447.3K
12:31 6,634.88 6,634.88 6,630.69 6,634.83 2,154.5K
12:32 6,635.31 6,639.32 6,635.31 6,637.71 1,297.0K
12:33 6,638.71 6,638.71 6,636.42 6,637.93 1,343.9K
12:34 6,637.92 6,637.92 6,634.02 6,637.16 1,472.2K
12:35 6,637.15 6,638.22 6,634.70 6,634.70 1,337.6K
12:36 6,634.85 6,637.07 6,632.15 6,633.77 1,563.3K
12:37 6,632.33 6,637.58 6,632.10 6,637.61 2,421.3K
12:38 6,638.28 6,641.09 6,637.76 6,638.03 1,670.3K
12:39 6,637.63 6,637.81 6,636.71 6,637.55 1,753.5K
12:40 6,637.78 6,637.96 6,635.41 6,635.41 1,474.0K
12:41 6,633.66 6,636.28 6,632.52 6,635.14 1,458.4K
12:42 6,635.36 6,635.36 6,621.66 6,621.66 2,542.6K
12:43 6,621.91 6,621.91 6,615.05 6,615.25 3,247.2K
12:44 6,616.33 6,616.33 6,606.71 6,607.53 3,337.1K
12:45 6,611.00 6,617.00 6,611.00 6,614.91 3,028.2K
12:46 6,614.41 6,614.41 6,605.63 6,605.68 2,414.5K
12:47 6,604.82 6,606.74 6,603.64 6,606.74 2,445.5K
12:48 6,608.83 6,608.83 6,602.03 6,602.01 2,312.3K
12:49 6,602.78 6,602.78 6,597.42 6,597.62 3,400.6K
12:50 6,594.73 6,595.88 6,586.90 6,588.47 3,882.6K
12:51 6,592.21 6,601.60 6,592.21 6,596.86 3,515.8K
12:52 6,598.90 6,602.09 6,595.43 6,602.09 2,228.9K
12:53 6,604.60 6,611.73 6,604.09 6,611.73 2,678.1K
12:54 6,609.86 6,609.86 6,605.46 6,605.46 2,142.5K
12:55 6,604.75 6,604.75 6,600.32 6,600.84 1,883.3K
12:56 6,598.89 6,600.05 6,596.33 6,597.39 2,193.1K
12:57 6,597.26 6,597.69 6,592.18 6,592.28 2,513.0K
12:58 6,591.69 6,591.69 6,582.84 6,587.17 3,095.8K
12:59 6,590.08 6,590.16 6,578.77 6,578.77 2,761.1K
13:00 6,575.90 6,591.16 6,575.90 6,591.09 3,416.0K
13:01 6,590.53 6,590.53 6,585.77 6,589.96 1,898.0K
13:02 6,589.64 6,597.72 6,589.64 6,590.12 2,612.2K
13:03 6,589.71 6,590.07 6,585.93 6,585.93 1,617.8K
13:04 6,586.34 6,588.56 6,585.65 6,588.24 1,783.6K
13:05 6,587.15 6,592.56 6,587.15 6,589.96 1,854.4K
13:06 6,589.79 6,592.47 6,588.32 6,588.32 1,888.3K
13:07 6,588.22 6,588.36 6,583.30 6,587.78 2,235.6K
13:08 6,587.00 6,587.95 6,585.87 6,587.95 1,968.4K
13:09 6,587.24 6,588.24 6,586.17 6,586.96 1,451.9K
13:10 6,586.76 6,586.76 6,582.35 6,585.79 1,900.6K
13:11 6,584.79 6,585.30 6,580.63 6,582.75 1,806.0K
13:12 6,582.48 6,587.05 6,582.48 6,586.71 1,852.5K
13:13 6,586.06 6,586.56 6,584.07 6,584.60 1,619.1K
13:14 6,584.32 6,586.78 6,580.72 6,586.78 2,089.0K
13:15 6,587.31 6,592.38 6,587.31 6,592.38 2,518.0K
13:16 6,592.11 6,596.06 6,569.52 6,574.16 5,360.0K
13:17 6,571.45 6,584.50 6,571.45 6,581.74 3,654.3K
13:18 6,580.61 6,580.61 6,575.81 6,575.81 1,638.7K
13:19 6,575.42 6,575.42 6,566.59 6,568.61 3,089.3K
13:20 6,569.00 6,573.35 6,566.68 6,566.68 2,093.3K
13:21 6,569.63 6,571.20 6,563.11 6,564.38 2,295.6K
13:22 6,565.03 6,570.57 6,565.03 6,569.09 2,321.2K
13:23 6,574.65 6,574.65 6,566.11 6,566.35 2,326.1K
13:24 6,566.42 6,567.60 6,564.88 6,564.88 1,808.0K
13:25 6,566.92 6,574.05 6,566.84 6,574.05 2,111.4K
13:26 6,574.15 6,580.86 6,573.68 6,578.56 2,441.9K
13:27 6,580.65 6,592.89 6,580.65 6,590.86 2,754.7K
13:28 6,592.00 6,592.17 6,587.61 6,587.61 1,778.0K
13:29 6,586.66 6,603.36 6,586.66 6,603.36 2,972.1K
13:30 6,600.80 6,613.44 6,597.86 6,609.46 3,712.3K
13:31 6,609.48 6,610.25 6,607.71 6,608.58 1,924.4K
13:32 6,608.64 6,608.64 6,602.76 6,602.78 1,940.6K
13:33 6,601.96 6,603.63 6,599.77 6,600.10 1,871.0K
13:34 6,600.56 6,611.66 6,600.56 6,611.18 2,191.7K
13:35 6,612.42 6,614.64 6,610.71 6,611.11 2,290.2K
13:36 6,613.94 6,615.00 6,609.52 6,615.00 2,161.5K
13:37 6,615.53 6,622.52 6,615.53 6,622.52 2,420.9K
13:38 6,621.91 6,621.91 6,615.93 6,615.93 2,215.7K
13:39 6,614.67 6,618.76 6,614.67 6,617.35 1,806.1K
13:40 6,618.22 6,626.94 6,615.64 6,615.64 3,029.9K
13:41 6,616.45 6,616.94 6,612.22 6,613.65 1,954.9K
13:42 6,613.54 6,615.53 6,607.94 6,609.56 1,904.0K
13:43 6,609.40 6,611.36 6,608.12 6,608.44 1,363.7K
13:44 6,607.41 6,620.28 6,607.41 6,619.36 2,560.5K
13:45 6,620.91 6,620.91 6,617.06 6,617.22 3,106.7K
13:46 6,615.84 6,617.39 6,612.91 6,615.66 1,502.9K
13:47 6,619.01 6,619.01 6,613.70 6,613.94 1,461.0K
13:48 6,614.35 6,615.73 6,608.87 6,609.30 1,533.4K
13:49 6,611.06 6,612.29 6,608.20 6,612.25 1,409.5K
13:50 6,612.44 6,612.94 6,608.68 6,611.69 1,568.2K
13:51 6,612.08 6,613.67 6,610.88 6,612.61 1,467.2K
13:52 6,612.75 6,620.38 6,612.75 6,618.21 2,142.7K
13:53 6,618.45 6,619.85 6,613.90 6,613.90 1,305.3K
13:54 6,615.54 6,615.54 6,609.06 6,609.99 1,492.9K
13:55 6,610.77 6,611.53 6,600.74 6,600.95 1,938.5K
13:56 6,599.28 6,602.29 6,590.85 6,591.33 2,456.9K
13:57 6,591.30 6,593.09 6,587.84 6,587.84 1,884.0K
13:58 6,588.60 6,588.96 6,582.68 6,583.08 2,230.4K
13:59 6,584.03 6,584.03 6,579.85 6,580.78 1,969.6K
14:00 6,577.97 6,590.49 6,577.97 6,590.49 2,756.5K
14:01 6,592.84 6,596.83 6,592.67 6,593.27 2,137.2K
14:02 6,592.61 6,595.27 6,589.21 6,594.91 1,777.7K
14:03 6,595.09 6,595.09 6,587.15 6,587.15 1,660.2K
14:04 6,588.32 6,589.74 6,584.97 6,586.84 1,670.6K
14:05 6,587.26 6,589.66 6,587.26 6,589.43 1,561.6K
14:06 6,589.73 6,595.15 6,589.73 6,593.35 1,778.4K
14:07 6,594.40 6,594.93 6,591.70 6,591.70 1,262.4K
14:08 6,592.07 6,593.39 6,585.75 6,587.26 1,617.1K
14:09 6,586.63 6,589.27 6,584.09 6,588.66 1,342.6K
14:10 6,589.92 6,589.92 6,583.58 6,583.58 1,486.9K
14:11 6,582.84 6,588.86 6,582.84 6,588.86 1,713.3K
14:12 6,589.28 6,589.88 6,587.68 6,588.57 1,345.6K
14:13 6,587.43 6,587.43 6,581.92 6,583.31 1,513.7K
14:14 6,583.16 6,586.71 6,583.16 6,585.35 1,263.4K
14:15 6,585.17 6,591.58 6,585.17 6,590.11 1,555.8K
14:16 6,591.33 6,592.44 6,588.44 6,591.25 1,812.9K
14:17 6,590.86 6,592.90 6,588.97 6,592.09 1,206.4K
14:18 6,593.85 6,598.22 6,592.67 6,598.19 1,538.3K
14:19 6,599.41 6,606.26 6,598.16 6,605.58 2,196.6K
14:20 6,606.56 6,606.56 6,602.81 6,604.43 1,486.2K
14:21 6,604.10 6,604.10 6,592.90 6,592.90 2,392.5K
14:22 6,592.35 6,592.35 6,588.06 6,589.83 2,113.5K
14:23 6,592.47 6,597.68 6,592.47 6,594.25 1,839.2K
14:24 6,593.55 6,597.40 6,592.33 6,596.91 1,293.6K
14:25 6,598.30 6,605.04 6,597.41 6,603.09 2,106.2K
14:26 6,604.75 6,604.91 6,599.45 6,600.24 1,829.6K
14:27 6,601.45 6,603.43 6,601.45 6,602.91 1,608.1K
14:28 6,603.09 6,603.18 6,601.90 6,602.54 1,191.3K
14:29 6,601.96 6,602.23 6,599.08 6,600.10 1,296.0K
14:30 6,601.27 6,606.63 6,597.03 6,606.63 2,279.2K
14:31 6,604.98 6,613.47 6,604.98 6,613.47 2,113.8K
14:32 6,611.93 6,613.33 6,609.74 6,612.22 1,900.3K
14:33 6,613.34 6,617.59 6,613.21 6,614.40 1,810.9K
14:34 6,613.99 6,613.99 6,610.05 6,611.31 1,627.7K
14:35 6,611.77 6,613.97 6,608.49 6,613.14 1,647.6K
14:36 6,612.35 6,620.58 6,612.35 6,617.61 2,232.8K
14:37 6,618.24 6,622.93 6,616.51 6,622.03 1,683.5K
14:38 6,622.30 6,627.50 6,621.05 6,626.72 2,076.8K
14:39 6,626.45 6,630.32 6,626.42 6,626.42 2,356.5K
14:40 6,626.69 6,628.33 6,625.06 6,626.20 1,721.2K
14:41 6,625.34 6,630.57 6,624.44 6,629.00 1,730.0K
14:42 6,629.91 6,631.96 6,628.87 6,629.21 1,918.5K
14:43 6,628.19 6,634.39 6,628.19 6,634.39 1,646.0K
14:44 6,633.84 6,634.41 6,630.87 6,631.10 2,504.8K
14:45 6,630.72 6,632.47 6,629.67 6,631.15 1,891.8K
14:46 6,631.79 6,632.32 6,629.99 6,630.65 1,563.5K
14:47 6,631.60 6,633.92 6,628.42 6,630.45 2,134.3K
14:48 6,632.26 6,639.56 6,632.26 6,637.95 3,381.7K
14:49 6,637.87 6,638.53 6,636.47 6,637.24 2,156.5K
14:50 6,635.53 6,639.18 6,634.39 6,636.74 2,200.7K
14:51 6,636.66 6,641.53 6,636.66 6,640.90 1,783.8K
14:52 6,640.23 6,640.23 6,636.62 6,637.89 1,738.7K
14:53 6,637.72 6,637.72 6,628.25 6,630.41 2,303.5K
14:54 6,629.39 6,636.28 6,629.39 6,632.28 1,812.6K
14:55 6,632.05 6,634.79 6,631.09 6,634.21 1,480.3K
14:56 6,635.37 6,638.59 6,634.81 6,638.59 1,945.9K
14:57 6,639.13 6,639.71 6,635.28 6,635.28 1,933.5K
14:58 6,635.72 6,635.72 6,630.60 6,630.78 1,668.8K
14:59 6,630.38 6,640.62 6,630.38 6,640.02 2,042.4K
15:00 6,638.89 6,642.48 6,637.96 6,640.47 1,978.6K
15:01 6,639.89 6,639.89 6,636.15 6,639.73 1,878.5K
15:02 6,639.51 6,646.17 6,639.26 6,646.17 2,223.8K
15:03 6,646.79 6,650.26 6,646.79 6,648.29 2,601.0K
15:04 6,648.35 6,653.03 6,645.40 6,652.50 2,466.8K
15:05 6,652.89 6,652.89 6,649.00 6,652.30 2,373.4K
15:06 6,651.98 6,655.00 6,651.01 6,653.26 2,208.8K
15:07 6,653.56 6,653.56 6,649.95 6,650.50 1,781.9K
15:08 6,649.91 6,659.34 6,649.91 6,659.34 2,672.3K
15:09 6,659.01 6,659.01 6,656.31 6,657.57 1,936.7K
15:10 6,658.59 6,658.59 6,653.56 6,656.51 2,019.4K
15:11 6,655.81 6,655.81 6,650.07 6,652.27 2,681.8K
15:12 6,652.48 6,652.48 6,645.19 6,646.27 2,140.6K
15:13 6,645.54 6,652.65 6,645.54 6,651.77 1,997.7K
15:14 6,652.29 6,652.29 6,646.47 6,650.38 2,525.5K
15:15 6,650.04 6,652.23 6,650.04 6,651.05 2,127.0K
15:16 6,652.51 6,653.09 6,648.68 6,651.79 2,121.5K
15:17 6,651.62 6,652.21 6,646.06 6,647.62 1,975.9K
15:18 6,647.40 6,647.40 6,643.17 6,646.10 2,576.5K
15:19 6,647.33 6,648.91 6,646.02 6,646.06 2,074.9K
15:20 6,643.70 6,646.89 6,642.71 6,646.89 1,975.3K
15:21 6,646.34 6,647.19 6,637.42 6,639.74 3,213.8K
15:22 6,639.94 6,641.49 6,634.21 6,635.15 2,511.5K
15:23 6,634.28 6,641.37 6,634.28 6,639.52 2,852.0K
15:24 6,638.72 6,641.35 6,634.92 6,641.35 2,095.4K
15:25 6,640.85 6,646.27 6,640.85 6,645.82 2,256.7K
15:26 6,645.49 6,647.61 6,644.02 6,646.40 1,762.1K
15:27 6,647.96 6,653.82 6,647.96 6,653.82 2,542.1K
15:28 6,655.06 6,659.86 6,655.06 6,657.65 3,362.3K
15:29 6,656.25 6,659.70 6,656.25 6,659.49 1,993.3K
15:30 6,657.44 6,657.44 6,649.64 6,650.86 2,876.3K
15:31 6,649.76 6,653.98 6,648.11 6,653.68 2,204.4K
15:32 6,655.86 6,656.48 6,652.56 6,653.68 2,420.1K
15:33 6,654.07 6,655.01 6,652.79 6,654.47 2,297.8K
15:34 6,654.04 6,654.04 6,637.77 6,638.39 3,332.6K
15:35 6,636.78 6,637.69 6,633.17 6,633.17 3,496.1K
15:36 6,632.43 6,638.99 6,632.43 6,638.88 2,475.2K
15:37 6,641.78 6,644.14 6,640.36 6,642.92 2,775.4K
15:38 6,641.30 6,645.32 6,640.25 6,645.32 2,503.6K
15:39 6,646.73 6,651.83 6,646.73 6,648.27 3,185.3K
15:40 6,649.55 6,659.58 6,649.55 6,659.58 3,759.4K
15:41 6,659.40 6,659.40 6,653.60 6,658.84 3,193.8K
15:42 6,659.44 6,659.44 6,655.02 6,656.00 3,104.5K
15:43 6,658.35 6,661.54 6,658.29 6,659.74 2,946.6K
15:44 6,659.68 6,660.17 6,655.42 6,656.53 3,112.2K
15:45 6,656.39 6,659.33 6,654.63 6,659.33 3,214.2K
15:46 6,660.21 6,662.41 6,659.35 6,661.76 3,329.8K
15:47 6,661.52 6,666.18 6,658.69 6,666.18 3,677.1K
15:48 6,666.21 6,670.99 6,666.21 6,667.87 3,940.3K
15:49 6,667.36 6,671.14 6,666.52 6,670.46 3,907.6K
15:50 6,683.72 6,691.56 6,682.69 6,689.76 10,742.1K
15:51 6,689.32 6,693.66 6,685.89 6,688.88 7,122.4K
15:52 6,689.80 6,691.87 6,684.03 6,685.65 7,815.7K
15:53 6,688.89 6,700.94 6,688.89 6,697.71 7,800.9K
15:54 6,698.45 6,710.02 6,693.13 6,709.09 11,306.1K
15:55 6,715.32 6,720.08 6,715.32 6,720.08 18,165.6K
15:56 6,717.88 6,725.02 6,717.88 6,720.91 11,697.3K
15:57 6,717.22 6,722.75 6,717.22 6,721.57 12,753.1K
15:58 6,722.33 6,731.61 6,722.33 6,731.61 14,906.7K
15:59 6,732.56 6,734.18 6,723.62 6,723.62 32,616.8K
16:00 6,729.17 6,729.26 6,729.17 6,729.30 352,721.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし