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 6,343.26 6,345.30 6,339.32 6,344.55 46,278.8K
09:31 6,342.77 6,353.02 6,342.77 6,352.79 7,512.2K
09:32 6,355.75 6,356.63 6,350.81 6,356.63 7,821.9K
09:33 6,359.52 6,362.54 6,357.60 6,362.54 6,504.8K
09:34 6,363.67 6,368.00 6,361.44 6,366.91 6,674.9K
09:35 6,367.23 6,371.68 6,364.69 6,371.50 6,537.6K
09:36 6,373.04 6,387.27 6,372.10 6,387.27 6,926.5K
09:37 6,386.87 6,391.93 6,386.26 6,386.26 6,324.3K
09:38 6,386.55 6,389.50 6,381.45 6,389.40 5,335.5K
09:39 6,387.49 6,392.11 6,386.54 6,391.28 4,489.3K
09:40 6,391.37 6,395.17 6,388.78 6,392.88 4,871.3K
09:41 6,392.00 6,396.61 6,392.00 6,396.61 4,314.0K
09:42 6,393.89 6,394.29 6,387.36 6,389.43 4,425.4K
09:43 6,387.22 6,389.23 6,380.27 6,380.27 5,023.0K
09:44 6,380.47 6,380.47 6,373.33 6,373.33 4,848.1K
09:45 6,377.16 6,377.16 6,370.61 6,371.83 4,738.7K
09:46 6,372.78 6,376.56 6,369.41 6,374.02 4,723.6K
09:47 6,372.59 6,374.46 6,364.55 6,367.16 4,791.5K
09:48 6,366.14 6,366.92 6,357.80 6,357.80 4,284.1K
09:49 6,356.26 6,356.26 6,345.51 6,346.50 4,579.4K
09:50 6,347.11 6,353.38 6,340.49 6,353.41 5,100.0K
09:51 6,352.88 6,362.51 6,352.88 6,362.51 4,428.8K
09:52 6,362.58 6,371.76 6,362.58 6,370.26 4,369.4K
09:53 6,371.78 6,372.06 6,369.60 6,370.92 3,382.2K
09:54 6,374.87 6,376.67 6,370.88 6,373.32 3,800.1K
09:55 6,374.95 6,376.57 6,365.00 6,365.00 3,330.7K
09:56 6,365.36 6,371.88 6,363.20 6,368.21 3,070.5K
09:57 6,369.41 6,371.27 6,368.37 6,368.57 2,604.6K
09:58 6,368.90 6,369.39 6,365.00 6,366.04 2,735.4K
09:59 6,366.76 6,368.53 6,365.27 6,365.74 2,688.5K
10:00 6,362.44 6,364.85 6,361.98 6,363.21 4,324.4K
10:01 6,363.67 6,363.67 6,350.75 6,350.75 3,944.3K
10:02 6,348.95 6,352.85 6,348.95 6,349.70 3,417.2K
10:03 6,349.78 6,354.72 6,341.11 6,341.83 4,205.9K
10:04 6,342.18 6,349.11 6,341.23 6,348.93 3,989.0K
10:05 6,347.66 6,349.85 6,341.95 6,343.71 4,043.4K
10:06 6,343.51 6,352.71 6,343.51 6,352.56 3,640.5K
10:07 6,351.88 6,357.14 6,351.88 6,355.36 4,045.5K
10:08 6,358.87 6,363.75 6,350.47 6,350.47 4,687.4K
10:09 6,348.80 6,357.49 6,345.77 6,357.49 3,537.8K
10:10 6,356.11 6,360.92 6,353.53 6,354.88 3,612.8K
10:11 6,356.56 6,363.16 6,355.97 6,362.86 3,331.5K
10:12 6,364.69 6,368.69 6,364.69 6,365.64 3,853.3K
10:13 6,364.71 6,370.55 6,360.59 6,370.55 4,962.1K
10:14 6,369.43 6,373.39 6,368.33 6,369.80 3,476.6K
10:15 6,372.14 6,372.14 6,367.67 6,369.31 3,315.1K
10:16 6,368.75 6,368.75 6,360.02 6,360.84 3,554.7K
10:17 6,360.94 6,363.73 6,359.37 6,359.75 2,743.7K
10:18 6,362.16 6,364.45 6,357.26 6,357.26 3,119.0K
10:19 6,360.67 6,367.16 6,360.67 6,365.82 3,030.3K
10:20 6,365.31 6,370.38 6,365.31 6,370.38 2,919.4K
10:21 6,369.62 6,369.62 6,365.78 6,366.51 2,524.5K
10:22 6,365.26 6,365.26 6,358.79 6,359.72 4,682.1K
10:23 6,361.43 6,362.58 6,357.84 6,357.84 3,170.7K
10:24 6,358.99 6,358.99 6,355.40 6,358.08 3,214.8K
10:25 6,359.59 6,363.73 6,354.12 6,354.12 3,551.2K
10:26 6,353.97 6,353.97 6,345.31 6,349.73 5,434.3K
10:27 6,351.30 6,351.78 6,346.03 6,346.03 2,900.2K
10:28 6,345.33 6,345.33 6,339.93 6,341.22 3,588.9K
10:29 6,339.74 6,340.38 6,335.13 6,335.13 3,695.7K
10:30 6,333.00 6,333.00 6,327.03 6,329.59 4,434.2K
10:31 6,332.01 6,340.46 6,332.01 6,333.43 3,832.5K
10:32 6,334.81 6,337.39 6,333.60 6,334.50 3,041.3K
10:33 6,331.71 6,335.88 6,330.65 6,334.78 2,452.0K
10:34 6,335.17 6,336.69 6,329.91 6,329.91 3,179.5K
10:35 6,329.62 6,333.39 6,329.62 6,333.29 2,777.2K
10:36 6,334.47 6,334.47 6,322.38 6,323.44 3,947.6K
10:37 6,324.84 6,330.96 6,321.28 6,330.96 3,305.7K
10:38 6,330.23 6,338.42 6,330.23 6,337.91 3,296.5K
10:39 6,338.86 6,344.80 6,338.86 6,344.22 3,292.0K
10:40 6,343.96 6,344.82 6,341.62 6,342.94 2,738.7K
10:41 6,341.98 6,341.98 6,339.60 6,340.35 2,432.0K
10:42 6,340.88 6,342.21 6,336.82 6,337.42 3,170.3K
10:43 6,338.37 6,345.10 6,338.37 6,343.47 2,979.9K
10:44 6,342.41 6,346.17 6,341.83 6,344.91 2,585.7K
10:45 6,344.71 6,344.71 6,336.73 6,337.94 2,538.2K
10:46 6,338.87 6,340.59 6,335.90 6,340.59 1,988.8K
10:47 6,341.59 6,346.11 6,341.59 6,342.69 2,331.6K
10:48 6,342.79 6,342.79 6,337.61 6,342.57 2,400.1K
10:49 6,345.47 6,346.51 6,344.08 6,345.47 1,936.7K
10:50 6,344.93 6,344.93 6,338.11 6,339.82 1,786.7K
10:51 6,339.63 6,339.63 6,333.32 6,336.22 2,284.1K
10:52 6,335.49 6,335.49 6,333.27 6,333.91 1,776.0K
10:53 6,334.22 6,338.99 6,334.22 6,337.62 1,999.8K
10:54 6,337.65 6,337.65 6,326.92 6,327.53 2,443.6K
10:55 6,325.75 6,325.75 6,318.91 6,322.66 3,275.5K
10:56 6,322.16 6,322.16 6,317.31 6,319.48 2,687.6K
10:57 6,321.62 6,322.31 6,318.97 6,320.44 2,273.6K
10:58 6,321.19 6,321.34 6,316.16 6,316.16 2,591.8K
10:59 6,315.44 6,318.75 6,314.54 6,317.56 2,363.3K
11:00 6,318.89 6,326.06 6,317.51 6,324.50 3,482.1K
11:01 6,325.42 6,325.42 6,322.66 6,323.44 1,739.5K
11:02 6,318.01 6,318.01 6,311.29 6,313.80 2,933.8K
11:03 6,314.42 6,315.46 6,306.90 6,306.90 2,352.6K
11:04 6,307.22 6,309.12 6,306.39 6,308.97 2,181.1K
11:05 6,310.09 6,311.86 6,309.02 6,311.67 2,134.2K
11:06 6,311.92 6,311.92 6,306.56 6,309.84 3,133.8K
11:07 6,308.77 6,312.42 6,307.67 6,310.64 2,380.9K
11:08 6,311.34 6,311.39 6,307.54 6,309.46 2,053.6K
11:09 6,309.15 6,314.63 6,308.63 6,314.29 2,200.3K
11:10 6,314.05 6,316.75 6,310.51 6,310.51 2,280.4K
11:11 6,310.25 6,318.21 6,310.25 6,317.24 1,918.8K
11:12 6,317.54 6,322.39 6,317.54 6,322.39 1,842.3K
11:13 6,322.62 6,323.08 6,320.49 6,320.49 2,124.7K
11:14 6,321.44 6,322.79 6,320.62 6,321.49 1,916.1K
11:15 6,322.08 6,323.87 6,322.08 6,323.25 1,906.8K
11:16 6,322.27 6,322.27 6,315.05 6,318.49 2,307.9K
11:17 6,318.75 6,326.23 6,318.75 6,326.23 2,221.5K
11:18 6,326.33 6,327.81 6,325.29 6,327.61 2,007.3K
11:19 6,327.81 6,331.36 6,327.81 6,331.36 2,169.0K
11:20 6,331.19 6,331.43 6,327.94 6,327.95 1,907.5K
11:21 6,327.13 6,330.33 6,326.58 6,330.33 2,218.1K
11:22 6,329.48 6,331.63 6,327.45 6,328.56 1,837.2K
11:23 6,328.36 6,328.80 6,324.20 6,327.03 1,673.1K
11:24 6,325.93 6,325.93 6,323.59 6,324.89 1,735.9K
11:25 6,324.52 6,325.55 6,321.12 6,321.46 2,003.3K
11:26 6,320.86 6,323.90 6,320.26 6,320.26 1,696.8K
11:27 6,319.51 6,319.51 6,315.07 6,317.90 1,931.1K
11:28 6,317.06 6,323.23 6,317.06 6,320.17 1,630.9K
11:29 6,318.64 6,319.36 6,312.33 6,312.35 1,801.6K
11:30 6,312.02 6,318.01 6,312.02 6,317.69 1,720.1K
11:31 6,318.09 6,318.09 6,314.06 6,315.56 1,562.1K
11:32 6,315.67 6,316.17 6,311.04 6,312.97 1,428.8K
11:33 6,312.01 6,312.01 6,306.46 6,307.22 1,968.1K
11:34 6,301.65 6,301.99 6,297.70 6,300.59 3,033.2K
11:35 6,301.89 6,302.58 6,299.32 6,302.58 1,670.5K
11:36 6,304.88 6,305.89 6,302.53 6,304.55 1,826.4K
11:37 6,304.72 6,309.89 6,304.72 6,309.36 1,683.5K
11:38 6,309.19 6,311.02 6,307.82 6,309.99 1,514.0K
11:39 6,309.58 6,309.58 6,302.98 6,303.67 1,671.3K
11:40 6,304.87 6,307.06 6,301.87 6,305.44 1,786.4K
11:41 6,304.85 6,306.52 6,301.49 6,306.52 1,644.9K
11:42 6,305.91 6,305.91 6,301.25 6,301.49 1,585.5K
11:43 6,301.48 6,302.90 6,299.10 6,302.64 1,949.9K
11:44 6,302.18 6,305.20 6,302.18 6,304.89 1,451.1K
11:45 6,305.22 6,308.62 6,304.35 6,308.62 1,532.5K
11:46 6,307.70 6,312.67 6,307.70 6,310.48 1,894.6K
11:47 6,310.58 6,312.50 6,309.08 6,311.94 1,448.1K
11:48 6,312.55 6,317.31 6,312.55 6,316.12 2,768.6K
11:49 6,315.04 6,316.52 6,314.35 6,316.52 1,604.8K
11:50 6,316.94 6,317.28 6,312.96 6,312.96 1,579.2K
11:51 6,314.50 6,320.56 6,314.50 6,320.56 1,751.4K
11:52 6,320.93 6,321.24 6,319.58 6,319.62 1,510.8K
11:53 6,319.95 6,321.59 6,319.95 6,321.30 1,546.8K
11:54 6,322.34 6,322.34 6,320.32 6,320.44 1,636.9K
11:55 6,320.68 6,320.68 6,319.15 6,320.45 1,531.6K
11:56 6,320.24 6,321.29 6,318.14 6,321.29 1,788.4K
11:57 6,321.51 6,321.51 6,317.72 6,319.52 1,542.2K
11:58 6,319.72 6,319.72 6,314.14 6,314.38 1,768.3K
11:59 6,314.05 6,315.91 6,313.62 6,314.56 1,525.0K
12:00 6,314.73 6,316.35 6,309.90 6,310.24 1,918.9K
12:01 6,311.53 6,311.53 6,307.78 6,308.57 1,715.0K
12:02 6,307.10 6,310.50 6,307.10 6,310.50 1,386.7K
12:03 6,311.28 6,314.94 6,311.28 6,313.38 1,573.3K
12:04 6,312.39 6,318.54 6,312.39 6,318.05 1,488.1K
12:05 6,318.48 6,320.57 6,318.48 6,320.31 1,490.6K
12:06 6,320.14 6,325.05 6,320.14 6,325.05 1,944.6K
12:07 6,325.80 6,331.33 6,325.80 6,329.47 2,240.4K
12:08 6,329.78 6,331.56 6,329.24 6,330.50 1,563.0K
12:09 6,331.87 6,331.87 6,330.20 6,330.49 1,372.8K
12:10 6,330.54 6,331.52 6,327.75 6,330.27 1,949.1K
12:11 6,329.76 6,331.60 6,328.47 6,328.47 1,286.9K
12:12 6,328.30 6,330.79 6,327.70 6,330.79 1,850.1K
12:13 6,330.82 6,333.46 6,330.17 6,333.46 1,816.2K
12:14 6,333.80 6,333.89 6,330.17 6,330.72 1,532.6K
12:15 6,331.11 6,332.17 6,327.39 6,327.74 1,825.4K
12:16 6,326.68 6,326.68 6,323.38 6,323.38 1,885.0K
12:17 6,322.90 6,326.20 6,322.24 6,323.91 1,356.6K
12:18 6,324.33 6,324.33 6,322.80 6,322.88 1,356.0K
12:19 6,321.66 6,321.66 6,318.67 6,320.79 1,718.9K
12:20 6,321.17 6,321.78 6,316.70 6,317.10 1,993.6K
12:21 6,317.11 6,318.76 6,315.29 6,318.76 1,601.2K
12:22 6,318.36 6,318.36 6,312.35 6,314.23 2,391.9K
12:23 6,315.25 6,315.25 6,311.74 6,313.00 1,656.8K
12:24 6,312.82 6,312.82 6,308.78 6,312.32 2,013.0K
12:25 6,311.80 6,315.32 6,311.12 6,315.17 2,122.7K
12:26 6,314.75 6,314.75 6,310.54 6,311.29 1,796.7K
12:27 6,311.83 6,311.96 6,309.77 6,310.32 1,774.0K
12:28 6,309.64 6,309.64 6,305.09 6,308.35 2,364.5K
12:29 6,308.39 6,308.81 6,306.14 6,306.14 1,952.8K
12:30 6,307.16 6,309.73 6,306.58 6,309.73 1,807.5K
12:31 6,309.41 6,314.64 6,309.41 6,310.45 2,213.4K
12:32 6,310.67 6,310.67 6,306.54 6,306.67 2,252.5K
12:33 6,306.48 6,307.19 6,304.64 6,304.64 2,060.6K
12:34 6,305.25 6,309.80 6,305.25 6,309.80 1,760.3K
12:35 6,310.12 6,316.15 6,310.03 6,316.15 2,958.2K
12:36 6,316.00 6,316.45 6,313.00 6,313.40 2,006.6K
12:37 6,312.72 6,317.57 6,311.91 6,317.57 1,599.7K
12:38 6,318.38 6,321.08 6,317.74 6,317.74 2,020.8K
12:39 6,318.10 6,318.31 6,315.15 6,316.36 1,624.8K
12:40 6,314.70 6,314.70 6,309.46 6,313.06 2,170.2K
12:41 6,312.54 6,312.54 6,305.56 6,306.86 2,113.4K
12:42 6,305.86 6,307.21 6,304.04 6,305.09 1,987.1K
12:43 6,304.60 6,307.21 6,304.60 6,306.91 1,221.6K
12:44 6,307.22 6,308.98 6,307.22 6,308.52 1,521.1K
12:45 6,309.01 6,309.01 6,304.41 6,304.41 1,481.1K
12:46 6,304.51 6,306.90 6,303.65 6,306.90 1,467.7K
12:47 6,306.68 6,308.82 6,305.60 6,306.89 1,740.8K
12:48 6,307.49 6,310.14 6,307.16 6,308.84 1,473.5K
12:49 6,312.95 6,315.64 6,312.34 6,314.47 1,639.7K
12:50 6,315.49 6,315.49 6,311.64 6,311.64 1,238.9K
12:51 6,310.38 6,316.40 6,309.23 6,316.18 1,712.4K
12:52 6,316.26 6,319.09 6,316.26 6,318.10 1,659.1K
12:53 6,318.32 6,318.52 6,314.92 6,318.52 1,201.9K
12:54 6,318.90 6,321.02 6,318.44 6,319.97 1,300.3K
12:55 6,320.91 6,322.84 6,319.96 6,320.19 1,653.9K
12:56 6,320.24 6,320.24 6,319.16 6,319.96 1,255.3K
12:57 6,320.10 6,320.10 6,316.74 6,318.74 1,284.4K
12:58 6,318.06 6,318.06 6,313.27 6,314.64 1,441.1K
12:59 6,314.88 6,316.07 6,314.80 6,316.07 1,196.8K
13:00 6,315.47 6,317.21 6,309.58 6,309.58 1,817.7K
13:01 6,311.49 6,312.13 6,309.05 6,309.05 1,506.0K
13:02 6,309.39 6,312.54 6,309.09 6,310.89 1,218.7K
13:03 6,310.93 6,310.93 6,306.96 6,307.76 1,231.3K
13:04 6,308.15 6,309.65 6,307.95 6,307.95 1,193.1K
13:05 6,309.62 6,313.68 6,308.29 6,313.68 1,465.9K
13:06 6,313.36 6,317.92 6,313.36 6,316.92 1,779.9K
13:07 6,316.96 6,320.24 6,316.80 6,320.24 1,375.4K
13:08 6,320.26 6,320.54 6,317.21 6,318.20 1,579.2K
13:09 6,318.74 6,318.74 6,313.96 6,317.83 1,672.1K
13:10 6,319.00 6,320.42 6,317.24 6,317.24 1,591.3K
13:11 6,318.10 6,318.26 6,315.97 6,317.48 1,406.5K
13:12 6,316.98 6,319.85 6,316.98 6,319.85 1,361.0K
13:13 6,320.13 6,321.07 6,319.77 6,321.07 1,348.1K
13:14 6,320.96 6,321.95 6,320.04 6,321.95 1,109.3K
13:15 6,322.25 6,323.19 6,321.51 6,321.51 1,298.6K
13:16 6,321.78 6,321.78 6,319.12 6,321.58 1,363.5K
13:17 6,320.65 6,322.62 6,319.16 6,319.16 1,356.7K
13:18 6,320.04 6,322.40 6,319.11 6,322.40 1,221.8K
13:19 6,322.37 6,322.99 6,320.82 6,321.38 1,041.0K
13:20 6,321.25 6,321.25 6,317.03 6,321.30 1,747.4K
13:21 6,321.19 6,322.19 6,319.46 6,321.86 1,167.1K
13:22 6,322.94 6,326.92 6,322.94 6,325.93 1,544.6K
13:23 6,327.07 6,329.71 6,326.99 6,329.38 1,529.9K
13:24 6,329.41 6,331.08 6,329.18 6,330.69 1,578.6K
13:25 6,330.54 6,334.57 6,329.68 6,334.57 2,201.3K
13:26 6,336.34 6,336.34 6,334.24 6,335.92 1,949.5K
13:27 6,336.30 6,339.28 6,336.30 6,337.73 1,782.3K
13:28 6,337.33 6,338.18 6,336.23 6,336.32 1,590.4K
13:29 6,335.92 6,336.54 6,333.12 6,334.59 1,364.9K
13:30 6,336.76 6,337.73 6,333.89 6,334.72 1,459.5K
13:31 6,334.28 6,336.01 6,333.34 6,336.01 1,341.0K
13:32 6,336.44 6,337.00 6,335.48 6,337.00 1,132.7K
13:33 6,337.33 6,339.68 6,337.12 6,339.68 1,197.4K
13:34 6,339.49 6,341.66 6,339.49 6,341.66 1,739.1K
13:35 6,342.18 6,342.65 6,339.93 6,342.40 1,798.6K
13:36 6,343.05 6,348.39 6,343.05 6,347.74 2,769.7K
13:37 6,349.69 6,350.13 6,347.87 6,349.72 1,822.2K
13:38 6,349.37 6,350.04 6,348.77 6,349.90 1,341.6K
13:39 6,351.20 6,351.20 6,349.72 6,350.55 1,559.7K
13:40 6,350.33 6,352.68 6,350.33 6,351.98 1,369.0K
13:41 6,352.07 6,352.07 6,349.89 6,350.38 1,566.5K
13:42 6,351.26 6,353.96 6,351.26 6,353.96 1,234.5K
13:43 6,355.43 6,356.62 6,353.70 6,356.62 1,715.3K
13:44 6,355.89 6,357.53 6,354.58 6,355.03 2,183.3K
13:45 6,355.61 6,355.66 6,351.60 6,353.48 1,886.6K
13:46 6,352.04 6,352.04 6,349.85 6,350.95 1,366.0K
13:47 6,350.39 6,351.59 6,348.87 6,351.59 1,303.4K
13:48 6,351.35 6,354.02 6,349.74 6,353.77 1,303.6K
13:49 6,353.47 6,356.02 6,352.95 6,356.02 1,266.9K
13:50 6,356.10 6,358.70 6,356.10 6,358.64 1,658.9K
13:51 6,359.34 6,359.69 6,358.82 6,359.03 1,672.8K
13:52 6,359.38 6,359.46 6,357.05 6,357.05 1,409.2K
13:53 6,355.99 6,359.01 6,355.99 6,358.96 1,333.7K
13:54 6,358.10 6,358.66 6,356.49 6,357.94 1,150.1K
13:55 6,358.36 6,358.36 6,354.81 6,354.81 1,372.4K
13:56 6,356.92 6,358.25 6,356.92 6,357.24 1,398.7K
13:57 6,356.44 6,357.87 6,354.97 6,357.27 1,594.2K
13:58 6,357.58 6,357.58 6,354.08 6,354.64 1,610.2K
13:59 6,354.10 6,354.10 6,351.94 6,353.58 1,418.7K
14:00 6,353.44 6,365.01 6,353.44 6,360.30 4,631.1K
14:01 6,360.51 6,360.51 6,355.23 6,355.47 1,942.9K
14:02 6,355.70 6,358.23 6,355.70 6,356.74 1,504.2K
14:03 6,355.78 6,355.78 6,351.55 6,353.58 1,703.9K
14:04 6,353.07 6,356.41 6,353.07 6,355.38 1,362.3K
14:05 6,354.30 6,357.02 6,354.30 6,356.41 1,546.2K
14:06 6,357.34 6,361.77 6,357.34 6,361.77 1,618.3K
14:07 6,361.10 6,361.68 6,360.07 6,361.15 1,393.1K
14:08 6,360.74 6,361.12 6,359.38 6,359.66 1,386.5K
14:09 6,359.03 6,360.53 6,359.03 6,360.53 1,568.0K
14:10 6,359.71 6,359.75 6,356.76 6,359.16 1,485.4K
14:11 6,359.99 6,364.96 6,359.99 6,364.96 1,540.4K
14:12 6,364.50 6,367.96 6,364.50 6,367.96 1,923.7K
14:13 6,368.76 6,373.18 6,368.76 6,373.09 2,345.2K
14:14 6,373.57 6,374.76 6,372.69 6,373.66 1,787.1K
14:15 6,372.79 6,374.58 6,371.43 6,371.77 2,100.3K
14:16 6,372.43 6,373.63 6,371.58 6,371.58 1,497.8K
14:17 6,371.81 6,380.55 6,371.81 6,379.31 2,648.8K
14:18 6,379.85 6,381.09 6,379.39 6,380.73 1,712.1K
14:19 6,380.02 6,380.02 6,377.73 6,378.75 1,686.8K
14:20 6,380.42 6,381.70 6,380.42 6,380.69 1,715.3K
14:21 6,378.63 6,378.63 6,376.64 6,376.66 2,088.4K
14:22 6,376.70 6,381.78 6,376.54 6,381.78 1,958.3K
14:23 6,382.24 6,382.24 6,379.70 6,382.06 1,706.3K
14:24 6,381.54 6,381.85 6,380.28 6,381.60 1,281.5K
14:25 6,381.73 6,384.71 6,381.73 6,383.79 1,722.7K
14:26 6,384.48 6,388.75 6,384.48 6,388.53 2,019.8K
14:27 6,388.62 6,391.46 6,387.89 6,391.05 2,012.1K
14:28 6,390.85 6,391.42 6,389.08 6,391.16 1,826.7K
14:29 6,391.04 6,391.04 6,388.26 6,389.07 1,815.0K
14:30 6,388.23 6,389.94 6,387.72 6,389.00 1,868.2K
14:31 6,389.87 6,392.53 6,389.43 6,391.78 2,116.9K
14:32 6,392.72 6,393.48 6,391.65 6,393.48 1,870.4K
14:33 6,392.66 6,395.37 6,392.66 6,395.38 1,594.2K
14:34 6,395.38 6,397.17 6,394.86 6,396.62 1,556.8K
14:35 6,396.72 6,396.72 6,393.88 6,393.88 1,990.0K
14:36 6,393.03 6,393.41 6,390.51 6,390.51 1,959.6K
14:37 6,392.07 6,392.07 6,389.67 6,389.95 1,680.4K
14:38 6,390.56 6,396.18 6,390.56 6,395.58 2,081.0K
14:39 6,395.63 6,396.48 6,395.44 6,395.44 1,760.5K
14:40 6,395.77 6,396.38 6,391.72 6,392.21 2,044.9K
14:41 6,392.62 6,396.63 6,392.62 6,396.63 2,020.4K
14:42 6,396.37 6,396.37 6,394.11 6,394.56 1,702.1K
14:43 6,394.28 6,394.28 6,391.77 6,392.28 1,818.3K
14:44 6,392.61 6,395.55 6,392.61 6,393.68 1,824.3K
14:45 6,393.90 6,396.90 6,393.64 6,396.47 2,270.6K
14:46 6,396.28 6,397.75 6,395.06 6,397.75 1,862.4K
14:47 6,398.81 6,400.50 6,397.01 6,400.49 2,342.2K
14:48 6,400.61 6,404.91 6,400.34 6,404.91 2,680.3K
14:49 6,404.21 6,404.21 6,401.71 6,402.65 2,101.5K
14:50 6,402.62 6,404.13 6,400.93 6,400.93 2,730.5K
14:51 6,401.73 6,403.27 6,401.37 6,402.47 1,627.8K
14:52 6,402.79 6,403.16 6,402.12 6,402.63 1,341.2K
14:53 6,402.52 6,405.11 6,400.73 6,400.73 2,284.3K
14:54 6,400.50 6,401.81 6,399.83 6,400.04 1,728.8K
14:55 6,400.70 6,404.40 6,400.59 6,404.40 2,242.4K
14:56 6,404.59 6,404.59 6,402.55 6,402.55 2,388.1K
14:57 6,403.83 6,403.85 6,401.48 6,401.63 2,644.8K
14:58 6,401.86 6,403.60 6,400.82 6,400.97 2,024.2K
14:59 6,400.06 6,400.33 6,398.23 6,398.23 2,038.4K
15:00 6,399.90 6,399.90 6,394.30 6,394.87 2,735.6K
15:01 6,395.37 6,398.33 6,395.37 6,397.05 2,195.2K
15:02 6,396.44 6,396.44 6,392.40 6,393.61 2,430.8K
15:03 6,393.75 6,395.67 6,393.56 6,393.73 1,660.3K
15:04 6,392.28 6,394.48 6,391.44 6,393.47 1,991.8K
15:05 6,393.62 6,396.70 6,393.62 6,396.29 2,254.5K
15:06 6,396.25 6,398.64 6,395.60 6,398.21 2,198.4K
15:07 6,398.21 6,399.16 6,395.77 6,398.50 2,385.3K
15:08 6,398.35 6,398.76 6,397.31 6,397.68 1,592.8K
15:09 6,397.43 6,397.43 6,392.06 6,392.71 2,664.6K
15:10 6,393.03 6,393.03 6,389.44 6,389.44 2,657.2K
15:11 6,390.25 6,390.89 6,388.21 6,389.24 2,374.1K
15:12 6,390.13 6,394.35 6,390.13 6,394.35 2,210.1K
15:13 6,394.22 6,394.22 6,390.60 6,392.24 1,735.5K
15:14 6,393.11 6,393.77 6,389.84 6,392.74 2,757.0K
15:15 6,392.33 6,392.33 6,388.69 6,391.19 2,275.8K
15:16 6,390.72 6,390.88 6,387.76 6,388.70 2,050.5K
15:17 6,388.20 6,388.95 6,387.77 6,388.62 2,158.6K
15:18 6,389.27 6,390.09 6,387.92 6,387.92 1,988.7K
15:19 6,388.19 6,389.69 6,388.19 6,389.08 2,303.8K
15:20 6,388.85 6,391.71 6,388.51 6,391.49 2,576.4K
15:21 6,391.65 6,393.03 6,389.34 6,389.93 2,419.7K
15:22 6,388.92 6,390.95 6,388.92 6,389.99 2,667.7K
15:23 6,390.11 6,392.33 6,390.11 6,391.54 2,619.0K
15:24 6,391.61 6,391.61 6,389.11 6,389.11 1,939.5K
15:25 6,389.46 6,390.07 6,387.59 6,388.05 2,276.9K
15:26 6,387.81 6,387.81 6,385.09 6,385.87 2,534.3K
15:27 6,387.42 6,387.42 6,384.50 6,384.91 2,450.4K
15:28 6,385.12 6,390.14 6,385.12 6,389.38 2,673.1K
15:29 6,390.12 6,392.00 6,390.12 6,390.85 2,112.3K
15:30 6,389.05 6,393.51 6,388.56 6,393.51 2,764.7K
15:31 6,394.58 6,394.58 6,390.57 6,392.01 2,589.3K
15:32 6,391.48 6,392.07 6,387.61 6,387.68 2,454.1K
15:33 6,387.93 6,387.93 6,385.48 6,386.42 2,977.2K
15:34 6,386.08 6,386.38 6,385.38 6,385.79 2,072.6K
15:35 6,385.07 6,388.94 6,385.07 6,388.24 2,895.4K
15:36 6,389.86 6,391.57 6,388.10 6,390.25 2,770.4K
15:37 6,389.48 6,392.66 6,389.48 6,392.58 2,213.6K
15:38 6,391.61 6,392.76 6,391.01 6,391.94 2,293.4K
15:39 6,392.43 6,392.84 6,390.26 6,390.89 2,279.9K
15:40 6,391.46 6,391.71 6,390.12 6,390.12 2,274.0K
15:41 6,391.51 6,392.10 6,389.15 6,389.15 2,593.3K
15:42 6,388.68 6,388.78 6,385.52 6,388.14 3,317.4K
15:43 6,388.69 6,388.69 6,386.38 6,387.90 2,388.6K
15:44 6,388.69 6,389.31 6,388.21 6,389.20 2,621.0K
15:45 6,388.78 6,390.27 6,388.74 6,390.23 2,717.3K
15:46 6,390.32 6,390.32 6,385.79 6,385.79 2,969.7K
15:47 6,385.48 6,386.62 6,385.02 6,386.18 2,774.9K
15:48 6,386.47 6,386.47 6,384.14 6,385.27 3,103.8K
15:49 6,387.52 6,389.93 6,387.07 6,387.62 3,858.7K
15:50 6,384.87 6,387.31 6,380.12 6,380.22 5,341.2K
15:51 6,380.14 6,381.77 6,375.67 6,377.46 4,755.3K
15:52 6,379.16 6,382.31 6,379.16 6,380.36 4,272.6K
15:53 6,380.83 6,385.47 6,380.83 6,385.29 4,820.6K
15:54 6,385.70 6,386.79 6,372.19 6,374.36 8,321.9K
15:55 6,364.27 6,370.08 6,364.27 6,364.87 10,585.8K
15:56 6,364.88 6,366.43 6,359.63 6,364.59 9,733.1K
15:57 6,363.06 6,368.25 6,363.06 6,367.39 9,156.0K
15:58 6,367.27 6,367.27 6,362.34 6,362.99 11,167.9K
15:59 6,362.50 6,362.72 6,358.33 6,358.50 183,146.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし