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 6,758.70 6,758.70 6,741.20 6,746.10 57,686.1K
09:31 6,748.42 6,758.87 6,748.42 6,749.12 8,188.3K
09:32 6,754.56 6,764.15 6,753.04 6,764.15 7,574.1K
09:33 6,767.30 6,774.59 6,762.34 6,762.34 6,939.1K
09:34 6,761.57 6,764.56 6,754.82 6,754.82 6,847.7K
09:35 6,756.45 6,761.10 6,747.23 6,747.23 8,271.1K
09:36 6,743.04 6,743.04 6,730.80 6,741.34 7,272.7K
09:37 6,744.16 6,744.16 6,727.54 6,727.46 6,876.2K
09:38 6,728.40 6,728.40 6,709.49 6,711.99 7,248.0K
09:39 6,711.30 6,713.32 6,700.56 6,708.11 6,613.8K
09:40 6,706.26 6,710.91 6,698.92 6,698.92 6,733.5K
09:41 6,702.66 6,706.83 6,694.69 6,706.83 7,043.9K
09:42 6,706.22 6,706.22 6,697.51 6,697.51 5,332.1K
09:43 6,696.64 6,698.45 6,687.22 6,691.11 6,279.1K
09:44 6,694.99 6,697.19 6,691.49 6,696.85 5,557.4K
09:45 6,696.73 6,700.72 6,687.96 6,693.19 5,428.0K
09:46 6,698.81 6,707.27 6,697.57 6,704.90 6,027.7K
09:47 6,703.77 6,713.34 6,703.77 6,711.92 5,175.7K
09:48 6,709.62 6,711.59 6,702.25 6,702.25 4,558.3K
09:49 6,701.40 6,703.38 6,684.93 6,687.47 5,698.0K
09:50 6,688.14 6,688.31 6,682.08 6,684.38 4,451.3K
09:51 6,682.86 6,694.32 6,681.40 6,694.18 3,897.6K
09:52 6,691.00 6,691.00 6,682.47 6,685.61 3,819.1K
09:53 6,683.30 6,686.77 6,676.68 6,680.93 4,406.5K
09:54 6,684.21 6,684.21 6,675.85 6,675.85 4,259.8K
09:55 6,676.75 6,677.18 6,663.62 6,667.39 5,189.3K
09:56 6,665.95 6,670.44 6,652.03 6,652.03 5,994.5K
09:57 6,651.03 6,651.03 6,644.46 6,644.87 5,593.6K
09:58 6,642.88 6,657.67 6,642.88 6,657.35 5,286.5K
09:59 6,656.23 6,660.37 6,645.54 6,645.54 4,952.5K
10:00 6,636.72 6,647.03 6,619.18 6,647.03 9,341.1K
10:01 6,645.19 6,657.06 6,642.95 6,645.76 4,833.6K
10:02 6,644.17 6,644.17 6,637.31 6,644.01 4,467.8K
10:03 6,644.51 6,650.56 6,644.51 6,650.56 3,969.4K
10:04 6,653.74 6,656.60 6,646.79 6,655.79 4,311.6K
10:05 6,654.95 6,654.95 6,649.49 6,651.28 3,588.3K
10:06 6,654.16 6,655.30 6,644.14 6,646.98 4,084.7K
10:07 6,647.23 6,664.70 6,647.23 6,658.56 4,559.0K
10:08 6,652.82 6,652.82 6,644.04 6,645.23 4,062.9K
10:09 6,641.92 6,641.92 6,635.16 6,639.36 5,217.1K
10:10 6,638.17 6,651.39 6,634.50 6,651.39 3,636.9K
10:11 6,651.01 6,660.90 6,648.97 6,657.35 3,702.1K
10:12 6,656.21 6,661.81 6,653.52 6,654.48 2,915.8K
10:13 6,656.39 6,657.43 6,647.81 6,654.02 5,318.2K
10:14 6,654.15 6,654.43 6,644.41 6,644.41 4,399.5K
10:15 6,643.72 6,646.14 6,640.97 6,642.71 3,892.3K
10:16 6,641.68 6,641.68 6,638.94 6,641.57 3,499.9K
10:17 6,641.22 6,646.17 6,638.68 6,639.26 4,372.8K
10:18 6,640.93 6,646.18 6,637.41 6,640.44 3,162.8K
10:19 6,642.01 6,642.43 6,637.13 6,642.43 2,705.2K
10:20 6,643.13 6,654.33 6,643.13 6,653.24 3,960.9K
10:21 6,653.28 6,664.99 6,651.95 6,664.99 3,943.3K
10:22 6,666.64 6,675.74 6,664.48 6,674.39 4,306.8K
10:23 6,674.94 6,683.99 6,672.14 6,677.92 4,248.6K
10:24 6,678.17 6,680.80 6,671.65 6,671.65 4,200.3K
10:25 6,669.49 6,671.34 6,664.93 6,668.46 3,759.5K
10:26 6,670.11 6,670.94 6,667.12 6,670.78 3,492.7K
10:27 6,673.55 6,681.61 6,673.55 6,680.69 4,056.2K
10:28 6,678.70 6,682.43 6,676.61 6,682.43 3,162.7K
10:29 6,683.65 6,689.75 6,681.75 6,689.75 4,353.6K
10:30 6,688.93 6,701.08 6,688.93 6,696.39 5,730.8K
10:31 6,698.60 6,698.60 6,689.69 6,692.14 4,192.3K
10:32 6,693.19 6,696.84 6,692.29 6,692.29 3,236.2K
10:33 6,692.81 6,694.45 6,686.11 6,686.11 2,918.3K
10:34 6,684.96 6,690.49 6,680.39 6,690.49 3,404.6K
10:35 6,691.08 6,691.08 6,679.52 6,682.32 3,150.8K
10:36 6,684.91 6,685.78 6,677.88 6,683.97 2,855.2K
10:37 6,683.03 6,683.03 6,661.65 6,662.92 4,205.4K
10:38 6,666.05 6,670.98 6,665.20 6,670.98 2,628.3K
10:39 6,674.83 6,682.71 6,674.83 6,677.94 3,338.0K
10:40 6,678.63 6,678.95 6,671.57 6,678.95 2,845.1K
10:41 6,678.67 6,683.47 6,677.24 6,682.81 2,172.1K
10:42 6,681.81 6,687.49 6,681.81 6,687.49 2,687.7K
10:43 6,684.94 6,690.25 6,684.35 6,689.42 2,420.0K
10:44 6,692.42 6,697.89 6,691.50 6,697.24 2,441.9K
10:45 6,696.36 6,696.69 6,690.92 6,692.41 2,453.6K
10:46 6,691.40 6,691.40 6,681.35 6,681.35 2,987.4K
10:47 6,679.42 6,684.32 6,677.57 6,682.18 2,116.9K
10:48 6,682.12 6,682.12 6,670.66 6,672.68 2,608.6K
10:49 6,671.56 6,674.06 6,668.45 6,672.87 2,078.1K
10:50 6,674.95 6,678.22 6,670.74 6,673.52 2,284.6K
10:51 6,673.50 6,680.78 6,673.50 6,679.84 2,088.7K
10:52 6,680.20 6,681.70 6,674.13 6,678.61 1,996.6K
10:53 6,675.68 6,685.64 6,675.68 6,685.16 1,890.8K
10:54 6,683.63 6,685.43 6,681.33 6,681.33 1,609.1K
10:55 6,682.90 6,682.90 6,672.64 6,673.69 2,499.8K
10:56 6,673.67 6,674.23 6,670.45 6,673.51 1,746.5K
10:57 6,671.35 6,671.35 6,660.14 6,660.83 2,925.2K
10:58 6,661.31 6,664.86 6,659.25 6,664.86 2,630.0K
10:59 6,664.95 6,664.95 6,654.83 6,656.90 2,974.0K
11:00 6,661.16 6,671.64 6,661.16 6,668.69 3,250.9K
11:01 6,669.11 6,673.90 6,668.47 6,669.94 2,517.9K
11:02 6,668.25 6,671.79 6,666.77 6,669.46 1,988.8K
11:03 6,669.42 6,672.72 6,669.42 6,671.16 1,722.3K
11:04 6,670.36 6,670.36 6,664.63 6,668.32 2,216.3K
11:05 6,671.26 6,675.16 6,670.09 6,675.16 2,145.8K
11:06 6,675.51 6,680.44 6,671.06 6,671.06 2,656.2K
11:07 6,669.08 6,673.37 6,669.08 6,670.09 1,818.6K
11:08 6,668.50 6,672.94 6,668.50 6,670.69 1,518.5K
11:09 6,671.35 6,674.22 6,668.86 6,670.58 1,847.9K
11:10 6,672.30 6,677.70 6,672.30 6,677.38 1,969.3K
11:11 6,680.22 6,680.22 6,667.88 6,668.46 2,402.0K
11:12 6,668.23 6,669.09 6,663.57 6,668.84 2,068.4K
11:13 6,670.90 6,679.52 6,670.80 6,679.53 2,603.2K
11:14 6,679.49 6,679.49 6,676.35 6,677.30 1,809.0K
11:15 6,678.89 6,678.89 6,670.94 6,670.94 1,712.9K
11:16 6,671.08 6,676.61 6,670.78 6,676.60 1,641.3K
11:17 6,678.38 6,685.51 6,677.68 6,681.03 2,044.2K
11:18 6,679.35 6,683.39 6,677.09 6,683.40 1,564.3K
11:19 6,682.50 6,685.96 6,682.50 6,685.35 1,644.4K
11:20 6,687.00 6,687.97 6,684.15 6,684.15 1,849.3K
11:21 6,685.64 6,695.79 6,685.64 6,695.79 2,353.6K
11:22 6,695.45 6,699.28 6,695.45 6,697.39 2,459.5K
11:23 6,699.06 6,701.35 6,696.75 6,701.35 2,348.5K
11:24 6,701.14 6,703.41 6,701.14 6,701.87 2,166.2K
11:25 6,699.16 6,700.38 6,686.49 6,686.49 2,727.6K
11:26 6,683.90 6,686.19 6,682.40 6,685.30 2,138.6K
11:27 6,686.86 6,686.86 6,678.75 6,679.28 1,765.7K
11:28 6,679.42 6,679.42 6,671.55 6,672.39 2,271.1K
11:29 6,672.66 6,675.12 6,667.93 6,667.93 2,297.5K
11:30 6,670.76 6,672.10 6,665.95 6,671.27 2,383.0K
11:31 6,671.79 6,671.79 6,669.16 6,671.37 1,708.6K
11:32 6,668.53 6,671.96 6,668.12 6,668.41 1,689.5K
11:33 6,668.49 6,668.49 6,663.65 6,667.87 2,944.1K
11:34 6,667.76 6,668.56 6,663.38 6,663.42 2,469.2K
11:35 6,663.69 6,668.82 6,662.29 6,668.81 2,691.1K
11:36 6,669.45 6,669.45 6,659.53 6,659.53 1,888.6K
11:37 6,661.03 6,661.03 6,651.02 6,654.90 2,710.8K
11:38 6,654.09 6,658.32 6,651.35 6,653.66 2,474.9K
11:39 6,654.28 6,656.14 6,651.28 6,655.11 1,730.4K
11:40 6,655.50 6,655.50 6,650.99 6,650.99 1,950.4K
11:41 6,650.16 6,657.32 6,649.85 6,656.50 2,025.5K
11:42 6,656.48 6,659.81 6,654.91 6,659.27 1,958.2K
11:43 6,659.35 6,659.35 6,651.17 6,651.81 1,674.4K
11:44 6,650.40 6,652.15 6,648.84 6,652.15 1,957.6K
11:45 6,652.18 6,656.66 6,651.87 6,655.91 1,653.6K
11:46 6,655.21 6,657.14 6,654.90 6,656.21 1,522.4K
11:47 6,656.08 6,660.50 6,655.88 6,660.50 1,527.1K
11:48 6,662.43 6,668.35 6,660.09 6,668.35 2,267.8K
11:49 6,668.91 6,670.86 6,667.30 6,670.29 2,077.6K
11:50 6,668.38 6,679.59 6,668.38 6,677.42 2,539.3K
11:51 6,678.84 6,679.40 6,675.95 6,675.95 1,879.1K
11:52 6,675.30 6,680.38 6,675.30 6,679.44 1,705.0K
11:53 6,680.18 6,681.17 6,677.84 6,680.91 1,595.9K
11:54 6,680.68 6,681.67 6,677.41 6,677.41 1,917.9K
11:55 6,679.86 6,681.51 6,676.78 6,677.35 1,685.4K
11:56 6,676.15 6,682.87 6,676.15 6,681.24 1,565.2K
11:57 6,681.36 6,682.77 6,679.43 6,681.73 1,350.4K
11:58 6,679.75 6,680.62 6,676.71 6,677.44 1,433.7K
11:59 6,678.74 6,679.95 6,675.37 6,675.44 1,980.8K
12:00 6,672.69 6,674.47 6,669.49 6,672.99 2,204.5K
12:01 6,673.71 6,674.59 6,671.17 6,671.75 1,603.1K
12:02 6,671.87 6,674.03 6,670.07 6,673.64 1,655.3K
12:03 6,674.07 6,674.07 6,671.50 6,673.17 1,490.7K
12:04 6,672.70 6,675.51 6,671.97 6,671.97 1,532.3K
12:05 6,670.57 6,675.38 6,670.12 6,675.41 1,613.4K
12:06 6,675.71 6,675.82 6,673.64 6,674.69 1,257.6K
12:07 6,674.97 6,680.29 6,674.97 6,678.60 1,823.6K
12:08 6,678.64 6,678.64 6,676.20 6,676.79 1,373.7K
12:09 6,676.60 6,676.60 6,670.70 6,671.22 1,860.2K
12:10 6,671.89 6,675.08 6,671.89 6,675.13 1,521.2K
12:11 6,673.87 6,674.51 6,671.88 6,674.42 1,507.6K
12:12 6,674.63 6,677.56 6,671.74 6,671.74 2,328.9K
12:13 6,670.20 6,676.11 6,669.71 6,675.64 2,415.0K
12:14 6,676.56 6,678.29 6,676.43 6,676.43 4,416.0K
12:15 6,676.83 6,676.83 6,670.74 6,672.65 1,605.0K
12:16 6,675.47 6,680.57 6,674.89 6,679.80 1,865.1K
12:17 6,680.68 6,683.36 6,680.68 6,682.16 1,829.5K
12:18 6,682.81 6,684.58 6,680.36 6,680.36 1,912.9K
12:19 6,680.19 6,682.13 6,680.14 6,681.25 1,379.7K
12:20 6,680.96 6,681.45 6,680.73 6,681.04 1,290.4K
12:21 6,681.23 6,681.23 6,677.59 6,677.62 1,775.1K
12:22 6,677.47 6,681.40 6,677.47 6,681.08 1,719.4K
12:23 6,679.46 6,680.68 6,678.39 6,679.89 1,670.4K
12:24 6,679.63 6,680.07 6,677.15 6,679.11 1,739.7K
12:25 6,679.42 6,683.23 6,679.42 6,682.24 1,571.6K
12:26 6,681.64 6,681.97 6,674.80 6,674.80 1,992.9K
12:27 6,674.94 6,674.94 6,671.99 6,673.41 2,091.0K
12:28 6,673.58 6,678.80 6,673.23 6,678.00 2,108.8K
12:29 6,677.37 6,677.66 6,676.33 6,677.48 1,559.1K
12:30 6,677.12 6,677.77 6,672.79 6,673.88 2,817.2K
12:31 6,674.49 6,678.34 6,674.49 6,675.56 2,159.3K
12:32 6,676.24 6,676.39 6,674.32 6,676.33 3,791.8K
12:33 6,676.44 6,677.06 6,674.32 6,674.32 1,709.5K
12:34 6,674.25 6,674.25 6,669.18 6,669.21 2,412.0K
12:35 6,671.68 6,672.30 6,669.19 6,671.65 2,065.4K
12:36 6,671.61 6,672.30 6,668.50 6,668.50 2,151.5K
12:37 6,668.22 6,668.22 6,664.94 6,666.95 1,919.9K
12:38 6,668.09 6,669.64 6,665.75 6,669.12 1,560.4K
12:39 6,668.44 6,675.41 6,668.44 6,674.39 2,154.3K
12:40 6,674.72 6,675.25 6,673.39 6,675.03 1,551.0K
12:41 6,675.40 6,679.56 6,675.40 6,679.06 1,864.8K
12:42 6,679.03 6,685.41 6,679.03 6,683.93 2,316.0K
12:43 6,683.19 6,683.29 6,681.51 6,681.51 1,666.5K
12:44 6,679.34 6,679.43 6,675.03 6,675.03 1,821.0K
12:45 6,675.25 6,675.25 6,668.11 6,668.07 1,978.0K
12:46 6,667.52 6,667.52 6,661.12 6,661.91 2,375.0K
12:47 6,663.17 6,663.17 6,655.14 6,658.99 2,758.4K
12:48 6,659.90 6,665.18 6,659.90 6,664.44 1,828.3K
12:49 6,666.22 6,667.42 6,662.90 6,664.67 1,840.4K
12:50 6,664.34 6,665.18 6,661.80 6,663.76 2,082.2K
12:51 6,663.49 6,664.32 6,662.31 6,664.32 1,698.9K
12:52 6,664.21 6,665.47 6,663.63 6,664.16 1,498.1K
12:53 6,663.08 6,663.08 6,656.75 6,656.75 2,749.8K
12:54 6,656.00 6,656.00 6,651.05 6,651.05 4,049.4K
12:55 6,648.91 6,652.32 6,648.79 6,650.17 2,530.2K
12:56 6,651.34 6,651.34 6,638.68 6,638.68 4,215.8K
12:57 6,639.99 6,641.45 6,635.45 6,637.40 3,396.9K
12:58 6,637.34 6,641.12 6,635.87 6,640.22 2,573.1K
12:59 6,640.93 6,646.69 6,640.93 6,646.53 2,386.6K
13:00 6,645.37 6,647.95 6,639.59 6,639.59 2,769.1K
13:01 6,640.43 6,640.43 6,636.49 6,639.73 2,346.9K
13:02 6,638.11 6,640.24 6,635.39 6,635.39 2,677.2K
13:03 6,638.37 6,639.69 6,634.28 6,638.89 3,100.1K
13:04 6,638.65 6,638.65 6,634.73 6,634.73 2,651.2K
13:05 6,631.31 6,632.24 6,622.95 6,622.95 4,495.5K
13:06 6,622.11 6,623.87 6,616.93 6,618.43 3,093.7K
13:07 6,618.91 6,618.91 6,609.56 6,611.65 3,608.5K
13:08 6,614.06 6,614.06 6,607.88 6,610.28 3,294.2K
13:09 6,608.98 6,609.41 6,604.09 6,605.84 3,134.7K
13:10 6,604.29 6,604.70 6,600.15 6,604.70 3,584.0K
13:11 6,603.98 6,603.98 6,599.20 6,603.57 6,789.6K
13:12 6,604.06 6,604.16 6,601.35 6,601.35 2,786.0K
13:13 6,601.30 6,601.30 6,594.04 6,594.04 4,391.9K
13:14 6,592.44 6,600.71 6,592.44 6,599.52 4,083.9K
13:15 6,599.06 6,609.16 6,598.50 6,605.41 4,030.9K
13:16 6,606.47 6,608.42 6,605.16 6,608.42 2,442.2K
13:17 6,608.12 6,610.04 6,605.01 6,609.31 2,271.7K
13:18 6,607.69 6,615.15 6,604.34 6,615.15 2,592.2K
13:19 6,613.60 6,613.70 6,610.48 6,610.48 2,223.3K
13:20 6,612.88 6,612.88 6,606.80 6,610.01 2,610.9K
13:21 6,611.02 6,611.02 6,605.24 6,605.52 1,914.7K
13:22 6,607.60 6,610.57 6,606.85 6,608.66 1,674.7K
13:23 6,607.70 6,608.00 6,604.98 6,607.58 1,757.2K
13:24 6,607.29 6,620.82 6,605.88 6,618.77 3,268.9K
13:25 6,615.68 6,615.68 6,611.13 6,612.40 1,963.2K
13:26 6,611.72 6,612.67 6,610.03 6,610.56 1,783.9K
13:27 6,610.47 6,610.82 6,600.35 6,602.48 3,128.4K
13:28 6,600.95 6,601.08 6,591.03 6,591.03 3,455.7K
13:29 6,591.84 6,593.97 6,588.34 6,590.69 2,660.2K
13:30 6,591.00 6,599.07 6,591.00 6,599.07 2,749.9K
13:31 6,599.11 6,599.11 6,595.15 6,595.15 1,998.4K
13:32 6,594.69 6,594.69 6,583.24 6,583.24 3,158.4K
13:33 6,588.85 6,592.92 6,584.89 6,592.60 2,774.2K
13:34 6,590.41 6,590.99 6,589.12 6,589.99 1,936.0K
13:35 6,592.05 6,596.08 6,590.50 6,595.24 3,168.3K
13:36 6,595.93 6,595.93 6,587.84 6,587.79 2,215.4K
13:37 6,590.06 6,591.43 6,587.17 6,589.06 1,817.8K
13:38 6,588.82 6,590.65 6,583.78 6,585.35 1,988.3K
13:39 6,584.48 6,587.23 6,582.16 6,585.61 2,644.2K
13:40 6,585.49 6,590.18 6,585.49 6,587.80 1,720.8K
13:41 6,589.24 6,595.60 6,589.24 6,594.68 2,426.2K
13:42 6,594.99 6,602.58 6,593.65 6,602.58 2,521.2K
13:43 6,601.85 6,601.85 6,595.39 6,596.72 2,256.9K
13:44 6,596.26 6,597.18 6,592.73 6,594.13 1,886.1K
13:45 6,593.51 6,596.17 6,589.79 6,595.95 3,125.2K
13:46 6,596.03 6,597.58 6,588.69 6,588.69 1,973.7K
13:47 6,589.57 6,592.43 6,587.66 6,588.03 1,842.0K
13:48 6,603.96 6,620.09 6,603.96 6,606.56 7,379.5K
13:49 6,606.64 6,606.64 6,597.32 6,602.17 2,705.5K
13:50 6,600.63 6,611.70 6,598.74 6,608.28 2,550.8K
13:51 6,608.95 6,609.43 6,601.88 6,602.67 1,962.1K
13:52 6,605.61 6,609.53 6,603.17 6,608.79 1,657.5K
13:53 6,610.15 6,612.51 6,605.80 6,610.01 1,889.4K
13:54 6,609.62 6,609.62 6,605.05 6,605.38 1,444.5K
13:55 6,604.89 6,608.96 6,602.21 6,605.77 2,073.1K
13:56 6,604.66 6,604.66 6,599.48 6,601.12 1,557.6K
13:57 6,602.03 6,608.96 6,602.03 6,607.33 1,800.4K
13:58 6,607.97 6,615.48 6,607.97 6,614.82 1,827.1K
13:59 6,616.00 6,618.37 6,615.17 6,616.61 2,267.0K
14:00 6,614.25 6,625.84 6,614.18 6,625.84 2,478.9K
14:01 6,623.70 6,630.33 6,623.70 6,628.46 2,754.7K
14:02 6,627.78 6,629.20 6,627.38 6,628.26 1,726.4K
14:03 6,628.53 6,633.85 6,627.64 6,631.37 2,663.5K
14:04 6,631.25 6,632.23 6,624.86 6,625.78 2,197.1K
14:05 6,625.85 6,626.57 6,622.46 6,622.46 1,736.8K
14:06 6,621.96 6,626.98 6,620.50 6,625.39 2,148.2K
14:07 6,626.00 6,628.62 6,624.66 6,628.62 1,611.1K
14:08 6,627.71 6,630.26 6,626.83 6,628.60 1,863.8K
14:09 6,629.35 6,632.07 6,627.66 6,627.66 1,727.3K
14:10 6,627.75 6,627.75 6,623.23 6,626.40 1,701.0K
14:11 6,626.36 6,626.36 6,622.37 6,626.19 2,130.5K
14:12 6,626.43 6,629.18 6,622.88 6,622.88 2,117.8K
14:13 6,621.36 6,621.36 6,616.57 6,619.74 2,323.5K
14:14 6,619.77 6,619.77 6,615.88 6,617.64 1,547.6K
14:15 6,618.72 6,618.72 6,613.50 6,613.50 2,010.7K
14:16 6,612.70 6,613.94 6,609.07 6,609.07 2,492.8K
14:17 6,607.31 6,607.31 6,604.23 6,606.37 2,626.0K
14:18 6,605.41 6,605.93 6,598.54 6,605.93 3,279.1K
14:19 6,605.12 6,608.81 6,603.20 6,603.20 2,017.8K
14:20 6,602.91 6,608.24 6,602.91 6,607.37 1,610.0K
14:21 6,605.07 6,612.82 6,605.07 6,612.23 1,994.6K
14:22 6,612.26 6,614.00 6,606.76 6,608.31 1,602.1K
14:23 6,609.44 6,615.53 6,609.44 6,614.91 1,597.7K
14:24 6,616.84 6,617.98 6,612.83 6,612.83 1,719.9K
14:25 6,612.25 6,612.25 6,609.20 6,609.20 1,492.9K
14:26 6,607.49 6,607.87 6,605.22 6,605.73 1,630.7K
14:27 6,604.95 6,606.20 6,601.78 6,605.86 1,725.3K
14:28 6,606.28 6,606.63 6,603.94 6,606.36 1,470.5K
14:29 6,606.72 6,607.68 6,606.02 6,606.73 1,217.2K
14:30 6,605.54 6,614.65 6,605.54 6,613.58 1,930.0K
14:31 6,613.78 6,621.44 6,613.78 6,621.44 2,182.1K
14:32 6,622.09 6,624.49 6,620.81 6,620.81 1,842.0K
14:33 6,620.95 6,626.63 6,620.95 6,626.63 2,057.6K
14:34 6,627.15 6,628.62 6,624.14 6,624.16 1,942.7K
14:35 6,622.84 6,626.58 6,621.48 6,621.48 1,819.1K
14:36 6,621.20 6,621.94 6,617.98 6,618.37 1,598.0K
14:37 6,618.92 6,618.92 6,616.02 6,616.02 1,490.9K
14:38 6,615.21 6,620.81 6,613.72 6,620.65 1,765.8K
14:39 6,621.75 6,626.80 6,621.35 6,626.13 1,666.0K
14:40 6,627.61 6,636.85 6,627.61 6,635.16 2,781.6K
14:41 6,636.04 6,640.70 6,636.04 6,640.68 2,943.6K
14:42 6,640.25 6,642.29 6,638.11 6,638.11 2,392.5K
14:43 6,636.27 6,636.27 6,629.13 6,629.17 2,241.1K
14:44 6,629.36 6,635.40 6,629.30 6,635.40 1,813.6K
14:45 6,633.72 6,633.94 6,626.08 6,626.08 1,927.7K
14:46 6,625.57 6,626.58 6,618.32 6,619.87 2,133.2K
14:47 6,620.14 6,620.14 6,614.06 6,614.06 2,802.2K
14:48 6,612.48 6,614.72 6,609.12 6,613.79 2,721.0K
14:49 6,613.97 6,613.97 6,604.80 6,605.72 3,403.8K
14:50 6,604.93 6,612.81 6,604.93 6,611.55 2,653.8K
14:51 6,612.44 6,612.44 6,584.65 6,584.65 5,354.5K
14:52 6,590.04 6,590.04 6,576.24 6,576.97 4,511.8K
14:53 6,579.10 6,580.26 6,571.10 6,572.58 4,416.3K
14:54 6,570.12 6,580.17 6,569.88 6,578.34 3,687.6K
14:55 6,580.57 6,580.57 6,572.70 6,576.21 2,569.6K
14:56 6,581.13 6,589.75 6,581.13 6,581.05 4,094.6K
14:57 6,580.63 6,580.63 6,573.36 6,579.23 3,233.9K
14:58 6,580.96 6,580.96 6,572.86 6,572.86 2,277.1K
14:59 6,575.03 6,576.87 6,569.00 6,568.96 3,984.1K
15:00 6,567.85 6,567.85 6,558.32 6,558.31 4,938.2K
15:01 6,557.56 6,557.56 6,547.05 6,547.05 4,952.6K
15:02 6,551.78 6,551.78 6,542.10 6,542.21 4,085.9K
15:03 6,540.12 6,543.21 6,535.27 6,537.59 4,285.5K
15:04 6,539.95 6,547.89 6,539.95 6,545.00 4,398.6K
15:05 6,543.48 6,547.80 6,541.48 6,541.48 3,545.0K
15:06 6,540.52 6,549.62 6,540.52 6,545.04 3,605.5K
15:07 6,543.77 6,548.30 6,535.61 6,539.49 3,847.9K
15:08 6,542.90 6,544.30 6,535.41 6,535.41 3,080.5K
15:09 6,535.56 6,540.86 6,528.95 6,531.92 4,235.9K
15:10 6,533.94 6,534.34 6,522.49 6,525.74 5,459.1K
15:11 6,527.40 6,527.40 6,518.77 6,518.77 4,841.1K
15:12 6,518.87 6,518.87 6,505.73 6,508.25 5,434.5K
15:13 6,512.66 6,521.09 6,508.72 6,520.57 4,917.4K
15:14 6,515.89 6,521.51 6,515.89 6,516.57 4,322.5K
15:15 6,519.47 6,526.14 6,518.67 6,525.61 4,386.3K
15:16 6,520.66 6,527.40 6,520.66 6,526.15 4,106.4K
15:17 6,528.09 6,528.57 6,522.77 6,525.20 3,348.5K
15:18 6,522.85 6,524.13 6,511.42 6,511.42 3,420.8K
15:19 6,510.75 6,514.24 6,508.16 6,508.84 4,628.9K
15:20 6,509.33 6,513.80 6,504.33 6,510.88 5,207.4K
15:21 6,511.17 6,513.78 6,501.02 6,502.85 3,824.8K
15:22 6,503.19 6,503.19 6,492.02 6,494.78 6,754.2K
15:23 6,495.31 6,496.06 6,488.36 6,489.95 5,675.1K
15:24 6,493.64 6,494.92 6,485.59 6,487.19 4,663.4K
15:25 6,489.16 6,494.22 6,486.70 6,493.93 4,675.9K
15:26 6,493.09 6,494.94 6,485.46 6,485.46 4,851.3K
15:27 6,487.23 6,492.30 6,487.23 6,489.44 4,687.2K
15:28 6,486.60 6,487.46 6,481.20 6,483.05 4,126.0K
15:29 6,483.43 6,488.38 6,480.72 6,485.18 4,663.8K
15:30 6,489.32 6,500.90 6,489.32 6,495.96 5,300.9K
15:31 6,498.50 6,504.73 6,498.50 6,504.73 3,924.6K
15:32 6,502.09 6,504.59 6,491.48 6,491.48 4,211.5K
15:33 6,493.01 6,496.57 6,489.41 6,489.41 3,963.3K
15:34 6,489.23 6,489.23 6,481.46 6,482.07 4,326.9K
15:35 6,487.34 6,488.05 6,479.46 6,479.46 3,782.1K
15:36 6,480.70 6,492.02 6,480.70 6,482.44 4,303.8K
15:37 6,483.36 6,483.81 6,477.11 6,479.75 4,562.4K
15:38 6,477.02 6,483.54 6,477.02 6,481.11 3,786.6K
15:39 6,479.63 6,480.44 6,475.48 6,475.48 4,008.3K
15:40 6,476.99 6,480.28 6,473.93 6,474.05 4,765.2K
15:41 6,477.68 6,480.83 6,475.30 6,477.74 4,282.8K
15:42 6,477.90 6,478.80 6,472.35 6,473.73 4,196.2K
15:43 6,475.60 6,476.81 6,467.06 6,467.64 5,269.7K
15:44 6,467.12 6,473.43 6,462.56 6,473.43 5,755.9K
15:45 6,470.33 6,477.80 6,470.33 6,475.75 5,070.8K
15:46 6,477.69 6,479.32 6,475.73 6,478.47 4,860.9K
15:47 6,477.95 6,482.87 6,476.28 6,477.80 5,374.4K
15:48 6,477.11 6,484.50 6,477.11 6,484.35 5,731.7K
15:49 6,486.53 6,489.34 6,484.96 6,484.96 5,257.8K
15:50 6,482.03 6,484.04 6,474.51 6,483.03 8,218.7K
15:51 6,484.69 6,485.48 6,475.38 6,479.18 6,719.3K
15:52 6,480.30 6,490.91 6,479.53 6,490.09 6,955.0K
15:53 6,489.59 6,490.14 6,484.78 6,490.14 6,897.9K
15:54 6,487.32 6,496.01 6,485.16 6,495.75 9,690.5K
15:55 6,491.54 6,499.95 6,486.74 6,499.51 11,388.0K
15:56 6,499.61 6,505.80 6,499.61 6,505.30 10,043.1K
15:57 6,502.33 6,506.04 6,499.20 6,505.39 11,479.3K
15:58 6,505.07 6,509.49 6,503.04 6,509.49 13,418.0K
15:59 6,509.35 6,511.77 6,505.47 6,511.77 25,645.4K
16:00 6,511.67 6,511.67 6,511.48 6,511.50 200,903.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし