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 6,536.69 6,544.89 6,533.15 6,544.89 42,751.0K
09:31 6,543.82 6,551.90 6,537.65 6,537.65 7,089.7K
09:32 6,537.83 6,539.00 6,526.57 6,526.94 6,987.3K
09:33 6,525.35 6,530.58 6,518.72 6,525.82 5,280.2K
09:34 6,523.30 6,527.79 6,522.13 6,524.17 4,304.2K
09:35 6,523.08 6,531.84 6,521.18 6,522.26 4,814.5K
09:36 6,520.96 6,521.73 6,500.60 6,505.20 6,188.4K
09:37 6,504.86 6,509.66 6,496.63 6,496.63 5,035.4K
09:38 6,494.65 6,494.80 6,486.44 6,488.71 4,773.4K
09:39 6,487.54 6,506.78 6,487.54 6,505.60 4,978.4K
09:40 6,513.28 6,529.13 6,513.28 6,524.93 6,493.1K
09:41 6,525.74 6,535.66 6,521.17 6,532.47 4,895.7K
09:42 6,532.84 6,538.69 6,529.84 6,533.48 4,893.8K
09:43 6,534.35 6,540.68 6,534.35 6,536.74 4,418.1K
09:44 6,537.37 6,538.52 6,526.23 6,530.13 4,865.3K
09:45 6,529.75 6,529.75 6,521.50 6,525.49 3,890.6K
09:46 6,529.36 6,529.36 6,518.95 6,518.95 3,538.2K
09:47 6,516.59 6,516.59 6,503.30 6,506.10 4,644.1K
09:48 6,505.12 6,513.65 6,502.58 6,507.21 3,935.9K
09:49 6,510.06 6,510.06 6,498.13 6,498.13 3,263.4K
09:50 6,494.25 6,506.84 6,494.25 6,503.26 3,496.5K
09:51 6,505.22 6,511.78 6,505.22 6,508.90 3,051.4K
09:52 6,509.09 6,518.26 6,509.09 6,515.73 3,474.5K
09:53 6,516.16 6,517.13 6,503.70 6,507.09 3,334.1K
09:54 6,507.05 6,507.05 6,486.91 6,489.81 4,428.4K
09:55 6,489.56 6,497.95 6,488.27 6,488.27 3,248.6K
09:56 6,488.30 6,491.40 6,471.05 6,473.66 5,714.6K
09:57 6,470.50 6,473.22 6,463.71 6,473.22 4,604.6K
09:58 6,476.92 6,487.17 6,476.92 6,487.17 3,280.1K
09:59 6,486.01 6,490.14 6,482.58 6,482.58 3,218.0K
10:00 6,505.75 6,535.48 6,505.75 6,530.98 9,915.8K
10:01 6,526.78 6,526.78 6,514.32 6,514.32 3,651.2K
10:02 6,516.19 6,516.19 6,501.51 6,514.91 4,206.6K
10:03 6,514.49 6,520.89 6,513.65 6,518.83 3,227.3K
10:04 6,516.90 6,527.75 6,516.90 6,521.21 4,381.9K
10:05 6,524.22 6,531.45 6,518.46 6,518.46 3,847.2K
10:06 6,518.20 6,531.05 6,518.20 6,531.05 4,267.0K
10:07 6,529.33 6,542.23 6,529.16 6,539.23 5,045.4K
10:08 6,541.28 6,541.28 6,534.22 6,536.88 3,617.5K
10:09 6,537.04 6,537.04 6,528.68 6,529.14 3,595.6K
10:10 6,529.79 6,535.30 6,523.75 6,526.01 3,457.6K
10:11 6,524.74 6,528.89 6,521.15 6,521.15 2,917.9K
10:12 6,519.49 6,536.23 6,517.87 6,536.23 3,422.4K
10:13 6,535.48 6,535.48 6,523.64 6,525.73 2,588.6K
10:14 6,520.33 6,527.00 6,515.99 6,524.08 3,323.3K
10:15 6,526.52 6,527.36 6,518.68 6,521.58 2,852.3K
10:16 6,521.07 6,523.70 6,514.28 6,516.03 3,006.8K
10:17 6,513.70 6,513.70 6,506.14 6,512.10 3,561.0K
10:18 6,514.78 6,516.00 6,504.41 6,506.24 3,365.6K
10:19 6,505.25 6,505.25 6,498.60 6,502.12 3,527.7K
10:20 6,502.49 6,508.59 6,496.30 6,496.30 3,781.0K
10:21 6,501.22 6,501.22 6,477.40 6,479.48 4,969.6K
10:22 6,480.16 6,491.24 6,480.16 6,491.24 3,317.1K
10:23 6,498.72 6,506.12 6,498.72 6,505.42 3,643.7K
10:24 6,506.46 6,506.46 6,492.78 6,494.68 3,223.9K
10:25 6,491.80 6,495.25 6,491.80 6,495.12 2,793.1K
10:26 6,493.44 6,499.90 6,490.44 6,493.84 3,375.7K
10:27 6,491.39 6,494.32 6,489.01 6,489.73 2,532.4K
10:28 6,489.00 6,494.22 6,485.83 6,490.93 2,965.9K
10:29 6,495.91 6,498.51 6,493.04 6,493.28 3,208.8K
10:30 6,493.23 6,494.52 6,489.23 6,491.86 2,226.3K
10:31 6,493.20 6,501.82 6,493.20 6,501.82 2,499.0K
10:32 6,500.89 6,504.65 6,497.60 6,504.08 2,636.2K
10:33 6,499.56 6,514.48 6,499.56 6,509.27 3,775.2K
10:34 6,509.66 6,509.66 6,502.93 6,505.66 2,435.5K
10:35 6,507.14 6,515.43 6,506.62 6,515.43 1,984.1K
10:36 6,517.52 6,517.52 6,510.43 6,510.43 2,517.8K
10:37 6,511.86 6,517.26 6,511.86 6,516.46 1,909.1K
10:38 6,515.09 6,527.44 6,515.09 6,524.27 2,981.0K
10:39 6,524.04 6,534.44 6,524.04 6,529.84 2,891.9K
10:40 6,530.38 6,530.38 6,523.70 6,524.53 2,116.6K
10:41 6,524.35 6,529.30 6,523.20 6,528.02 1,888.0K
10:42 6,528.89 6,528.89 6,511.08 6,511.51 2,756.1K
10:43 6,512.15 6,525.34 6,512.15 6,521.82 2,615.7K
10:44 6,520.84 6,523.03 6,520.51 6,522.95 1,392.6K
10:45 6,522.90 6,526.06 6,521.59 6,524.06 2,088.6K
10:46 6,524.08 6,530.53 6,522.18 6,523.94 2,376.3K
10:47 6,527.13 6,527.53 6,519.45 6,519.45 1,597.4K
10:48 6,519.54 6,519.54 6,512.75 6,512.75 2,504.8K
10:49 6,511.73 6,511.73 6,504.34 6,508.61 3,819.8K
10:50 6,509.39 6,511.78 6,502.70 6,504.98 2,195.4K
10:51 6,505.80 6,506.76 6,496.26 6,502.12 2,994.3K
10:52 6,501.98 6,515.29 6,500.30 6,515.34 2,495.3K
10:53 6,514.79 6,523.01 6,513.64 6,519.37 2,265.9K
10:54 6,519.13 6,524.56 6,518.95 6,523.65 1,835.5K
10:55 6,523.87 6,523.87 6,520.64 6,522.83 1,641.6K
10:56 6,524.73 6,525.29 6,521.42 6,524.39 1,774.8K
10:57 6,524.50 6,526.21 6,520.47 6,526.21 1,766.7K
10:58 6,528.20 6,532.25 6,524.34 6,524.34 2,199.4K
10:59 6,523.74 6,523.74 6,513.15 6,514.02 2,936.4K
11:00 6,511.38 6,511.38 6,503.42 6,505.16 2,837.2K
11:01 6,502.41 6,502.41 6,498.20 6,500.18 2,234.0K
11:02 6,500.50 6,503.75 6,499.74 6,503.75 1,949.3K
11:03 6,501.90 6,505.01 6,501.44 6,505.01 1,608.5K
11:04 6,501.78 6,501.78 6,495.64 6,501.03 2,384.2K
11:05 6,502.00 6,502.84 6,498.63 6,498.63 1,468.2K
11:06 6,499.10 6,499.53 6,496.34 6,498.85 1,483.8K
11:07 6,497.30 6,502.44 6,495.64 6,502.21 5,519.0K
11:08 6,502.52 6,502.52 6,491.09 6,491.09 2,152.7K
11:09 6,490.36 6,491.21 6,487.36 6,488.71 2,573.0K
11:10 6,488.39 6,488.39 6,481.82 6,483.00 2,478.1K
11:11 6,482.37 6,482.37 6,469.91 6,472.25 4,131.5K
11:12 6,471.64 6,473.27 6,466.31 6,473.22 3,755.5K
11:13 6,470.90 6,477.22 6,469.25 6,477.07 2,855.8K
11:14 6,480.62 6,484.15 6,480.50 6,480.50 2,703.0K
11:15 6,482.27 6,482.27 6,478.34 6,479.41 1,988.9K
11:16 6,480.17 6,480.17 6,474.74 6,475.80 1,783.9K
11:17 6,474.97 6,474.97 6,469.90 6,472.89 2,195.1K
11:18 6,474.35 6,476.92 6,473.17 6,473.17 2,103.5K
11:19 6,473.18 6,473.18 6,469.79 6,471.43 2,059.7K
11:20 6,473.44 6,474.07 6,465.47 6,474.07 3,036.4K
11:21 6,474.74 6,478.93 6,472.55 6,475.95 2,458.9K
11:22 6,475.93 6,480.58 6,473.72 6,478.33 1,921.3K
11:23 6,478.06 6,478.06 6,473.46 6,475.76 2,115.5K
11:24 6,474.99 6,481.15 6,472.16 6,481.16 2,657.2K
11:25 6,483.52 6,484.41 6,473.91 6,473.91 2,350.4K
11:26 6,473.68 6,473.68 6,467.96 6,470.43 2,011.6K
11:27 6,471.46 6,471.98 6,469.42 6,469.42 1,634.1K
11:28 6,469.16 6,473.89 6,469.16 6,473.38 1,879.0K
11:29 6,474.17 6,483.19 6,474.17 6,483.03 3,603.7K
11:30 6,481.11 6,481.11 6,476.64 6,477.60 2,062.4K
11:31 6,477.52 6,478.28 6,475.44 6,476.31 2,049.2K
11:32 6,476.66 6,477.15 6,473.19 6,473.47 2,367.3K
11:33 6,473.46 6,474.33 6,462.04 6,464.68 3,031.9K
11:34 6,464.73 6,465.76 6,459.13 6,460.81 2,590.8K
11:35 6,461.67 6,462.87 6,458.72 6,462.87 2,028.0K
11:36 6,464.26 6,466.11 6,461.87 6,466.11 2,057.2K
11:37 6,468.90 6,476.99 6,467.77 6,474.98 2,308.1K
11:38 6,473.31 6,477.06 6,472.79 6,477.06 1,731.8K
11:39 6,475.92 6,476.36 6,471.49 6,471.69 1,670.6K
11:40 6,469.39 6,469.39 6,462.61 6,463.71 1,684.7K
11:41 6,463.52 6,464.84 6,456.57 6,456.57 1,686.9K
11:42 6,457.36 6,461.84 6,457.08 6,458.60 1,982.6K
11:43 6,457.06 6,457.24 6,453.07 6,457.24 1,581.6K
11:44 6,459.14 6,459.77 6,452.98 6,455.02 1,729.6K
11:45 6,458.04 6,459.60 6,457.00 6,457.43 1,521.0K
11:46 6,455.57 6,455.57 6,453.09 6,455.34 1,987.5K
11:47 6,456.98 6,465.04 6,456.98 6,463.30 2,100.7K
11:48 6,467.21 6,467.21 6,463.99 6,463.99 1,823.4K
11:49 6,464.54 6,466.10 6,463.96 6,464.92 1,249.6K
11:50 6,460.85 6,460.85 6,457.10 6,457.10 2,122.3K
11:51 6,455.12 6,461.90 6,455.12 6,461.90 1,670.2K
11:52 6,460.54 6,461.65 6,457.85 6,461.65 1,281.2K
11:53 6,461.83 6,467.12 6,461.10 6,467.12 1,356.4K
11:54 6,466.49 6,472.66 6,466.49 6,471.18 1,942.4K
11:55 6,471.13 6,476.02 6,471.13 6,473.74 1,874.1K
11:56 6,472.05 6,475.76 6,469.26 6,475.76 1,843.5K
11:57 6,477.03 6,491.07 6,471.58 6,488.04 4,147.2K
11:58 6,494.13 6,511.61 6,494.13 6,507.46 5,580.0K
11:59 6,507.61 6,507.95 6,497.25 6,501.55 3,063.4K
12:00 6,501.98 6,516.58 6,501.98 6,512.46 4,342.0K
12:01 6,513.60 6,514.98 6,506.94 6,508.91 2,465.6K
12:02 6,509.35 6,509.35 6,501.49 6,505.16 2,109.6K
12:03 6,504.07 6,508.72 6,499.05 6,501.09 2,004.2K
12:04 6,502.37 6,502.37 6,494.83 6,494.83 1,738.1K
12:05 6,495.76 6,505.87 6,495.76 6,501.66 1,818.8K
12:06 6,502.44 6,506.82 6,499.05 6,502.62 1,549.3K
12:07 6,502.30 6,507.00 6,500.93 6,503.20 1,550.3K
12:08 6,502.30 6,503.12 6,500.99 6,502.41 1,240.2K
12:09 6,505.24 6,511.35 6,504.47 6,511.35 1,474.4K
12:10 6,510.56 6,512.89 6,506.75 6,507.82 1,893.4K
12:11 6,508.48 6,512.83 6,506.99 6,509.27 1,421.8K
12:12 6,509.91 6,512.21 6,508.51 6,510.13 1,490.0K
12:13 6,509.48 6,518.87 6,509.48 6,516.54 1,992.7K
12:14 6,515.48 6,515.48 6,508.28 6,508.28 1,647.8K
12:15 6,510.46 6,514.32 6,508.66 6,514.32 1,468.9K
12:16 6,511.65 6,515.50 6,511.17 6,515.51 1,519.9K
12:17 6,515.91 6,522.54 6,513.91 6,522.54 1,780.2K
12:18 6,521.81 6,526.30 6,518.56 6,526.30 1,847.0K
12:19 6,525.33 6,525.33 6,518.64 6,518.65 2,169.1K
12:20 6,518.66 6,523.43 6,515.42 6,522.88 2,369.9K
12:21 6,524.04 6,531.98 6,522.43 6,527.93 2,674.0K
12:22 6,529.37 6,538.13 6,528.29 6,538.13 2,338.9K
12:23 6,537.90 6,542.76 6,537.90 6,540.48 2,562.3K
12:24 6,542.32 6,542.32 6,536.58 6,538.68 2,029.9K
12:25 6,537.88 6,543.03 6,537.88 6,539.51 1,738.7K
12:26 6,539.07 6,539.07 6,533.13 6,537.79 2,387.8K
12:27 6,537.87 6,540.29 6,537.17 6,539.52 1,631.1K
12:28 6,540.59 6,545.94 6,540.59 6,543.46 2,019.8K
12:29 6,543.45 6,546.30 6,541.86 6,546.30 1,713.6K
12:30 6,547.16 6,548.32 6,545.67 6,545.67 1,627.3K
12:31 6,544.27 6,549.26 6,543.44 6,547.49 1,854.1K
12:32 6,547.80 6,549.36 6,545.25 6,546.36 1,756.2K
12:33 6,546.85 6,549.74 6,546.85 6,548.65 1,831.7K
12:34 6,548.72 6,548.72 6,543.66 6,546.12 2,203.0K
12:35 6,546.95 6,546.95 6,541.94 6,546.63 2,060.9K
12:36 6,546.67 6,548.98 6,546.50 6,547.55 1,516.5K
12:37 6,546.79 6,552.15 6,546.79 6,548.71 1,888.4K
12:38 6,550.65 6,554.43 6,549.10 6,554.43 1,775.0K
12:39 6,554.99 6,555.73 6,553.60 6,555.73 2,133.3K
12:40 6,557.38 6,558.80 6,555.32 6,558.80 2,334.4K
12:41 6,559.83 6,559.83 6,555.96 6,555.96 1,993.9K
12:42 6,556.52 6,558.01 6,556.11 6,557.78 1,965.2K
12:43 6,557.27 6,557.77 6,552.16 6,552.16 1,765.2K
12:44 6,550.72 6,555.29 6,550.72 6,554.77 1,638.4K
12:45 6,554.55 6,555.09 6,546.98 6,547.94 2,739.5K
12:46 6,547.40 6,548.27 6,539.12 6,541.65 2,826.4K
12:47 6,542.97 6,542.97 6,537.98 6,541.19 2,585.1K
12:48 6,539.67 6,551.51 6,539.67 6,547.14 2,147.6K
12:49 6,547.51 6,556.01 6,547.51 6,554.89 1,998.9K
12:50 6,556.23 6,562.38 6,556.23 6,560.95 2,575.0K
12:51 6,562.40 6,573.28 6,562.40 6,570.88 3,197.4K
12:52 6,570.82 6,573.19 6,566.98 6,571.24 2,619.6K
12:53 6,573.61 6,585.11 6,573.61 6,585.11 3,144.4K
12:54 6,584.99 6,584.99 6,575.29 6,577.32 2,570.7K
12:55 6,574.20 6,582.11 6,574.20 6,581.94 2,009.7K
12:56 6,583.08 6,583.46 6,581.28 6,583.27 1,816.8K
12:57 6,581.35 6,582.27 6,574.59 6,577.43 1,972.3K
12:58 6,578.86 6,582.07 6,578.86 6,582.07 1,552.1K
12:59 6,584.67 6,586.69 6,584.67 6,585.46 1,929.7K
13:00 6,585.18 6,585.18 6,581.71 6,582.34 1,547.7K
13:01 6,580.73 6,580.73 6,574.10 6,580.25 2,685.8K
13:02 6,579.53 6,580.44 6,576.91 6,578.54 1,891.2K
13:03 6,577.84 6,585.56 6,577.50 6,585.56 2,089.3K
13:04 6,586.13 6,587.43 6,584.45 6,584.57 1,893.3K
13:05 6,583.12 6,586.02 6,582.92 6,585.80 1,734.5K
13:06 6,583.91 6,588.52 6,582.21 6,588.52 2,036.3K
13:07 6,586.25 6,588.38 6,560.11 6,563.69 5,356.3K
13:08 6,565.91 6,568.70 6,555.37 6,556.29 3,938.0K
13:09 6,555.30 6,555.30 6,540.04 6,540.19 3,374.2K
13:10 6,546.25 6,561.87 6,546.25 6,561.87 3,122.6K
13:11 6,559.38 6,566.32 6,558.49 6,566.32 2,074.2K
13:12 6,565.95 6,574.22 6,563.98 6,574.22 2,419.5K
13:13 6,574.00 6,579.19 6,572.79 6,578.06 2,174.4K
13:14 6,575.67 6,575.67 6,569.67 6,570.76 2,236.4K
13:15 6,566.54 6,574.74 6,566.54 6,573.47 2,357.6K
13:16 6,576.38 6,579.16 6,573.82 6,574.39 1,702.2K
13:17 6,575.57 6,575.57 6,568.30 6,570.43 1,907.3K
13:18 6,567.81 6,568.01 6,561.99 6,564.30 1,805.2K
13:19 6,564.01 6,572.64 6,563.56 6,572.64 2,028.9K
13:20 6,571.88 6,576.00 6,571.88 6,576.00 1,946.6K
13:21 6,573.42 6,573.42 6,564.61 6,565.69 1,809.2K
13:22 6,564.94 6,569.02 6,564.05 6,567.77 1,139.7K
13:23 6,569.82 6,570.58 6,562.56 6,562.96 1,382.3K
13:24 6,561.99 6,564.85 6,560.87 6,564.85 1,401.9K
13:25 6,565.99 6,565.99 6,558.38 6,559.23 1,364.3K
13:26 6,560.43 6,561.98 6,553.62 6,555.03 1,666.1K
13:27 6,558.05 6,565.11 6,558.05 6,563.69 1,526.6K
13:28 6,564.49 6,564.49 6,555.19 6,557.64 1,347.1K
13:29 6,559.25 6,559.86 6,556.62 6,557.25 1,298.9K
13:30 6,555.09 6,557.01 6,553.06 6,553.68 1,819.8K
13:31 6,553.96 6,555.47 6,550.15 6,551.77 1,591.4K
13:32 6,551.83 6,551.83 6,540.61 6,540.61 2,112.5K
13:33 6,541.94 6,564.21 6,541.94 6,564.21 2,532.3K
13:34 6,564.48 6,564.48 6,556.34 6,556.34 2,360.2K
13:35 6,554.94 6,557.27 6,550.27 6,556.89 1,524.5K
13:36 6,559.61 6,564.92 6,557.76 6,564.50 1,695.0K
13:37 6,564.28 6,564.28 6,554.58 6,554.71 1,501.4K
13:38 6,554.10 6,554.23 6,551.83 6,554.23 1,466.1K
13:39 6,554.46 6,563.14 6,553.31 6,562.53 1,377.4K
13:40 6,562.84 6,562.84 6,551.89 6,551.89 1,457.0K
13:41 6,552.01 6,554.45 6,548.23 6,551.39 1,411.6K
13:42 6,552.88 6,554.71 6,551.60 6,554.71 1,047.0K
13:43 6,555.04 6,555.39 6,548.65 6,551.70 1,294.9K
13:44 6,552.91 6,556.57 6,551.92 6,552.57 1,178.6K
13:45 6,554.50 6,559.29 6,554.50 6,558.97 1,470.6K
13:46 6,560.54 6,562.81 6,557.12 6,562.56 1,294.4K
13:47 6,563.06 6,566.09 6,562.75 6,565.18 1,612.2K
13:48 6,565.65 6,573.01 6,565.65 6,572.05 1,978.4K
13:49 6,572.55 6,572.71 6,568.99 6,570.20 1,408.9K
13:50 6,571.06 6,575.58 6,571.06 6,573.53 1,355.3K
13:51 6,576.22 6,576.22 6,571.19 6,574.78 1,672.8K
13:52 6,577.90 6,580.32 6,573.76 6,575.04 2,521.2K
13:53 6,574.73 6,578.21 6,572.95 6,577.96 1,618.1K
13:54 6,578.05 6,580.49 6,576.80 6,579.96 1,054.9K
13:55 6,580.31 6,583.60 6,579.29 6,581.07 1,435.9K
13:56 6,580.87 6,584.40 6,580.87 6,584.40 1,703.6K
13:57 6,584.98 6,586.56 6,583.35 6,583.35 1,429.0K
13:58 6,582.12 6,590.21 6,582.12 6,590.21 1,992.0K
13:59 6,589.56 6,591.00 6,587.81 6,589.95 1,614.9K
14:00 6,589.29 6,589.29 6,582.45 6,582.45 2,204.2K
14:01 6,579.87 6,584.37 6,578.59 6,584.37 1,973.3K
14:02 6,588.17 6,590.47 6,586.62 6,589.89 2,204.5K
14:03 6,591.04 6,593.08 6,587.66 6,592.97 2,434.9K
14:04 6,595.16 6,596.39 6,591.57 6,596.39 2,311.9K
14:05 6,596.67 6,596.67 6,592.87 6,595.25 1,868.8K
14:06 6,594.38 6,607.74 6,594.38 6,607.73 3,598.1K
14:07 6,608.35 6,612.70 6,608.35 6,612.07 2,584.2K
14:08 6,611.18 6,611.18 6,606.49 6,607.81 1,986.9K
14:09 6,609.84 6,618.86 6,609.84 6,618.86 2,832.6K
14:10 6,618.01 6,618.01 6,614.12 6,614.68 2,229.4K
14:11 6,616.57 6,618.35 6,615.04 6,615.09 2,002.0K
14:12 6,616.08 6,619.50 6,615.39 6,618.74 2,054.2K
14:13 6,618.99 6,621.34 6,618.10 6,619.24 2,439.0K
14:14 6,619.68 6,627.01 6,619.68 6,624.17 3,379.6K
14:15 6,625.38 6,629.56 6,625.38 6,628.35 3,007.9K
14:16 6,626.92 6,628.33 6,625.65 6,628.33 2,231.0K
14:17 6,627.46 6,627.63 6,624.70 6,625.12 3,040.1K
14:18 6,623.46 6,624.91 6,608.32 6,608.32 4,080.9K
14:19 6,608.92 6,612.27 6,606.61 6,607.32 2,351.1K
14:20 6,608.29 6,613.10 6,602.82 6,613.10 2,556.3K
14:21 6,612.50 6,617.39 6,612.50 6,616.97 1,966.6K
14:22 6,617.00 6,617.00 6,614.92 6,616.04 1,549.7K
14:23 6,618.66 6,620.23 6,616.50 6,619.80 1,727.1K
14:24 6,618.14 6,622.69 6,618.14 6,622.74 1,879.5K
14:25 6,622.80 6,622.80 6,612.88 6,615.84 2,216.8K
14:26 6,615.07 6,617.32 6,610.41 6,617.26 2,273.5K
14:27 6,617.31 6,617.31 6,608.67 6,611.42 2,126.5K
14:28 6,612.33 6,613.57 6,606.11 6,608.93 1,949.6K
14:29 6,608.02 6,610.36 6,602.69 6,602.69 2,249.7K
14:30 6,605.73 6,611.88 6,605.73 6,611.02 2,387.4K
14:31 6,612.83 6,612.83 6,605.13 6,605.98 1,909.3K
14:32 6,604.66 6,611.38 6,604.42 6,611.38 1,774.3K
14:33 6,611.48 6,611.57 6,608.01 6,611.07 1,556.9K
14:34 6,611.61 6,611.61 6,608.44 6,609.45 1,913.6K
14:35 6,608.34 6,613.22 6,608.34 6,610.11 1,810.4K
14:36 6,611.03 6,611.03 6,602.11 6,604.90 2,077.0K
14:37 6,605.46 6,605.62 6,594.60 6,594.60 2,726.1K
14:38 6,595.57 6,603.08 6,590.21 6,602.27 3,129.5K
14:39 6,602.08 6,604.57 6,601.85 6,602.11 1,564.4K
14:40 6,602.12 6,610.97 6,602.12 6,610.97 1,768.7K
14:41 6,609.75 6,612.43 6,609.12 6,611.87 1,334.9K
14:42 6,611.15 6,613.20 6,609.16 6,611.17 2,041.1K
14:43 6,610.00 6,610.00 6,603.33 6,606.87 1,903.7K
14:44 6,606.40 6,607.68 6,603.59 6,604.22 1,423.9K
14:45 6,604.66 6,606.96 6,602.95 6,604.91 1,509.7K
14:46 6,604.79 6,606.64 6,600.22 6,604.30 1,750.5K
14:47 6,605.69 6,610.36 6,605.10 6,610.07 1,544.0K
14:48 6,611.61 6,615.83 6,611.49 6,614.85 1,972.2K
14:49 6,614.80 6,615.59 6,613.52 6,614.59 1,696.4K
14:50 6,615.66 6,619.15 6,612.78 6,615.49 2,067.9K
14:51 6,616.30 6,618.65 6,611.48 6,611.48 1,641.6K
14:52 6,608.76 6,616.43 6,607.96 6,616.43 1,641.8K
14:53 6,617.19 6,617.19 6,614.13 6,616.38 1,334.2K
14:54 6,615.03 6,616.82 6,615.03 6,616.32 1,308.6K
14:55 6,615.74 6,619.36 6,615.74 6,619.10 1,849.4K
14:56 6,619.80 6,623.24 6,619.68 6,620.39 2,325.0K
14:57 6,621.50 6,625.00 6,621.50 6,625.00 1,997.7K
14:58 6,624.92 6,624.92 6,615.93 6,616.35 2,939.2K
14:59 6,616.71 6,616.71 6,610.61 6,610.61 2,307.9K
15:00 6,612.22 6,619.04 6,611.03 6,618.51 2,515.5K
15:01 6,617.86 6,626.87 6,617.86 6,626.87 2,414.3K
15:02 6,627.70 6,630.52 6,627.28 6,627.73 2,962.0K
15:03 6,626.53 6,631.38 6,624.32 6,631.00 2,065.5K
15:04 6,629.71 6,635.88 6,629.71 6,631.23 2,701.4K
15:05 6,630.10 6,630.19 6,625.46 6,629.14 1,943.2K
15:06 6,630.46 6,635.95 6,630.46 6,635.70 2,617.7K
15:07 6,633.84 6,635.52 6,631.87 6,635.52 2,174.4K
15:08 6,636.95 6,640.59 6,635.35 6,640.51 2,522.3K
15:09 6,640.17 6,640.63 6,637.75 6,638.12 2,355.0K
15:10 6,636.95 6,637.36 6,629.51 6,632.24 2,968.6K
15:11 6,633.27 6,635.53 6,630.44 6,632.54 2,261.8K
15:12 6,632.92 6,635.73 6,632.10 6,635.73 2,367.1K
15:13 6,637.19 6,637.19 6,635.61 6,636.35 2,097.4K
15:14 6,638.41 6,638.48 6,635.31 6,636.09 2,541.9K
15:15 6,636.62 6,638.44 6,631.33 6,631.33 2,369.7K
15:16 6,632.08 6,633.98 6,618.47 6,621.08 3,275.6K
15:17 6,616.87 6,616.87 6,601.38 6,602.66 3,829.6K
15:18 6,605.61 6,614.07 6,603.05 6,614.07 3,249.1K
15:19 6,613.27 6,613.27 6,607.97 6,612.50 2,603.2K
15:20 6,615.87 6,615.87 6,609.27 6,612.51 2,320.1K
15:21 6,614.54 6,617.61 6,606.42 6,607.23 2,885.9K
15:22 6,607.59 6,607.59 6,599.98 6,599.98 2,859.6K
15:23 6,600.80 6,607.85 6,597.06 6,607.85 3,021.9K
15:24 6,607.85 6,612.49 6,607.85 6,610.99 2,804.7K
15:25 6,608.99 6,616.20 6,606.51 6,615.14 2,921.9K
15:26 6,617.03 6,617.07 6,613.46 6,615.96 2,315.6K
15:27 6,616.08 6,619.90 6,615.74 6,619.57 2,215.7K
15:28 6,621.60 6,626.15 6,621.60 6,626.15 2,358.9K
15:29 6,625.39 6,626.22 6,622.85 6,626.22 2,404.8K
15:30 6,624.44 6,624.44 6,610.59 6,611.91 3,695.2K
15:31 6,614.72 6,622.89 6,613.67 6,622.89 2,584.3K
15:32 6,621.18 6,621.85 6,612.55 6,614.02 2,966.3K
15:33 6,612.35 6,615.51 6,610.45 6,612.24 2,347.6K
15:34 6,611.36 6,617.64 6,611.36 6,616.33 2,642.5K
15:35 6,617.33 6,618.04 6,611.43 6,611.43 2,407.8K
15:36 6,609.49 6,616.54 6,608.70 6,616.54 2,453.6K
15:37 6,616.52 6,620.04 6,615.83 6,618.50 2,607.1K
15:38 6,617.38 6,621.38 6,615.10 6,621.38 2,813.5K
15:39 6,618.95 6,619.68 6,616.60 6,619.67 2,698.4K
15:40 6,619.04 6,620.98 6,615.63 6,619.96 2,584.5K
15:41 6,619.45 6,624.84 6,619.45 6,624.84 2,774.4K
15:42 6,624.92 6,628.40 6,624.92 6,627.48 3,616.6K
15:43 6,627.64 6,627.64 6,623.85 6,623.85 2,789.2K
15:44 6,622.58 6,627.00 6,621.84 6,626.48 2,866.3K
15:45 6,626.16 6,626.38 6,620.25 6,620.25 2,945.5K
15:46 6,620.96 6,620.96 6,614.05 6,615.05 3,134.2K
15:47 6,615.73 6,621.79 6,615.73 6,621.17 3,095.2K
15:48 6,618.41 6,623.13 6,616.39 6,622.02 2,962.6K
15:49 6,619.76 6,622.30 6,618.36 6,620.30 3,358.8K
15:50 6,612.37 6,613.60 6,608.17 6,608.37 5,533.4K
15:51 6,605.13 6,611.55 6,600.40 6,611.55 6,543.9K
15:52 6,610.75 6,622.76 6,610.75 6,620.73 5,084.6K
15:53 6,620.10 6,626.93 6,618.08 6,626.73 5,094.3K
15:54 6,626.83 6,636.29 6,626.83 6,632.03 7,966.3K
15:55 6,624.65 6,625.83 6,624.00 6,625.37 8,086.7K
15:56 6,626.05 6,626.27 6,621.12 6,624.33 7,735.3K
15:57 6,621.60 6,621.60 6,614.15 6,616.36 9,296.5K
15:58 6,617.29 6,618.73 6,614.64 6,617.63 10,819.4K
15:59 6,620.48 6,624.99 6,613.46 6,613.46 20,764.1K
16:00 6,617.17 6,617.17 6,617.17 6,617.20 180,833.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし