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 6,315.97 6,315.97 6,307.74 6,309.02 35,118.4K
09:31 6,305.93 6,312.18 6,305.93 6,306.17 5,629.4K
09:32 6,310.71 6,315.93 6,308.65 6,315.71 4,412.0K
09:33 6,315.63 6,317.75 6,312.90 6,316.90 4,577.0K
09:34 6,314.94 6,316.05 6,300.83 6,301.43 5,265.0K
09:35 6,300.46 6,300.46 6,285.63 6,285.74 6,660.9K
09:36 6,284.93 6,284.93 6,276.64 6,280.04 5,495.9K
09:37 6,275.30 6,277.09 6,273.40 6,274.61 5,954.4K
09:38 6,275.38 6,283.84 6,273.57 6,283.84 4,431.6K
09:39 6,284.96 6,287.81 6,278.16 6,281.73 5,476.0K
09:40 6,275.56 6,276.20 6,267.22 6,270.83 4,579.5K
09:41 6,272.28 6,279.66 6,269.33 6,279.66 5,257.6K
09:42 6,277.57 6,279.23 6,275.33 6,279.23 4,989.3K
09:43 6,279.27 6,284.53 6,278.86 6,279.44 4,676.4K
09:44 6,275.15 6,275.15 6,252.71 6,252.71 7,314.0K
09:45 6,250.20 6,256.09 6,245.91 6,255.53 5,911.9K
09:46 6,252.21 6,255.20 6,249.56 6,249.84 4,740.0K
09:47 6,248.27 6,256.63 6,248.27 6,254.28 3,997.7K
09:48 6,250.80 6,257.18 6,249.80 6,256.05 4,065.1K
09:49 6,256.71 6,263.27 6,255.95 6,262.43 3,802.1K
09:50 6,259.81 6,264.11 6,253.65 6,253.65 4,346.9K
09:51 6,251.48 6,258.54 6,251.48 6,256.07 3,646.8K
09:52 6,255.02 6,255.02 6,243.70 6,244.29 4,484.6K
09:53 6,241.49 6,247.40 6,237.43 6,247.44 5,253.6K
09:54 6,246.30 6,250.05 6,245.09 6,248.72 3,376.0K
09:55 6,246.90 6,246.90 6,241.02 6,244.11 3,991.2K
09:56 6,242.53 6,244.90 6,237.43 6,240.45 5,321.0K
09:57 6,238.71 6,238.71 6,229.61 6,229.61 6,299.9K
09:58 6,230.18 6,234.05 6,226.09 6,233.67 5,248.2K
09:59 6,234.49 6,236.83 6,231.91 6,233.51 4,165.9K
10:00 6,230.06 6,230.06 6,221.60 6,221.74 5,938.1K
10:01 6,222.70 6,232.20 6,222.70 6,229.98 4,569.1K
10:02 6,229.73 6,231.53 6,228.51 6,228.84 3,780.8K
10:03 6,226.54 6,233.56 6,225.38 6,232.32 3,857.5K
10:04 6,230.71 6,239.31 6,229.98 6,239.31 3,884.9K
10:05 6,241.42 6,242.93 6,236.25 6,242.93 3,640.8K
10:06 6,241.44 6,244.27 6,238.48 6,244.28 3,396.6K
10:07 6,244.68 6,248.20 6,243.98 6,243.98 3,630.3K
10:08 6,247.13 6,249.19 6,240.21 6,242.00 2,834.4K
10:09 6,241.01 6,247.32 6,234.33 6,246.30 3,335.6K
10:10 6,247.86 6,247.86 6,242.20 6,242.20 2,993.2K
10:11 6,243.33 6,245.61 6,229.86 6,232.77 5,219.0K
10:12 6,234.57 6,234.95 6,230.63 6,234.27 3,211.0K
10:13 6,233.29 6,235.59 6,230.63 6,230.65 2,839.7K
10:14 6,229.30 6,230.26 6,224.39 6,225.39 2,940.9K
10:15 6,225.08 6,229.80 6,225.08 6,226.37 2,442.0K
10:16 6,226.27 6,232.45 6,226.20 6,230.24 3,311.7K
10:17 6,227.15 6,230.71 6,227.15 6,230.57 3,588.7K
10:18 6,230.59 6,230.59 6,227.35 6,229.22 2,972.8K
10:19 6,228.14 6,228.14 6,218.95 6,225.64 3,537.7K
10:20 6,225.59 6,233.66 6,225.42 6,227.92 3,917.1K
10:21 6,228.60 6,236.09 6,228.60 6,235.02 3,457.9K
10:22 6,234.84 6,242.36 6,234.84 6,240.72 3,719.7K
10:23 6,240.93 6,240.93 6,235.54 6,236.55 2,821.3K
10:24 6,236.85 6,239.75 6,234.67 6,239.38 2,742.3K
10:25 6,241.00 6,242.25 6,237.39 6,239.27 3,421.6K
10:26 6,239.93 6,239.93 6,233.18 6,236.14 2,779.1K
10:27 6,237.60 6,243.83 6,236.61 6,241.81 3,366.4K
10:28 6,243.21 6,244.32 6,236.16 6,237.95 2,796.7K
10:29 6,237.73 6,242.31 6,237.73 6,241.14 2,814.4K
10:30 6,239.03 6,244.18 6,239.03 6,241.24 3,263.0K
10:31 6,240.73 6,242.10 6,238.04 6,239.01 3,034.1K
10:32 6,237.00 6,237.20 6,231.48 6,235.65 3,370.1K
10:33 6,236.28 6,242.97 6,234.99 6,242.97 2,629.8K
10:34 6,242.46 6,245.21 6,241.10 6,245.10 2,888.9K
10:35 6,243.11 6,243.11 6,236.68 6,237.77 2,812.0K
10:36 6,239.06 6,239.82 6,236.88 6,239.43 3,313.2K
10:37 6,239.27 6,244.48 6,239.27 6,242.57 2,572.6K
10:38 6,242.01 6,243.80 6,240.12 6,242.46 2,664.2K
10:39 6,241.53 6,247.39 6,241.53 6,247.39 2,801.9K
10:40 6,247.41 6,250.36 6,247.41 6,248.15 2,982.1K
10:41 6,247.29 6,250.24 6,246.02 6,250.24 2,856.6K
10:42 6,250.96 6,251.16 6,246.82 6,247.45 3,123.1K
10:43 6,247.67 6,247.67 6,245.04 6,245.04 2,340.1K
10:44 6,244.58 6,244.58 6,234.32 6,235.36 3,474.5K
10:45 6,234.44 6,235.18 6,229.30 6,232.85 2,979.7K
10:46 6,230.89 6,233.75 6,230.89 6,232.34 1,805.3K
10:47 6,233.31 6,235.49 6,232.69 6,232.87 2,264.0K
10:48 6,230.29 6,230.29 6,224.23 6,229.45 2,986.9K
10:49 6,229.57 6,229.57 6,225.25 6,225.25 1,789.7K
10:50 6,225.94 6,234.67 6,225.94 6,232.27 2,680.6K
10:51 6,233.07 6,237.16 6,232.38 6,234.95 2,299.2K
10:52 6,235.76 6,236.46 6,231.54 6,232.05 2,091.2K
10:53 6,231.45 6,231.45 6,229.70 6,231.16 1,620.1K
10:54 6,230.46 6,235.12 6,229.95 6,233.57 2,146.6K
10:55 6,233.46 6,240.77 6,233.46 6,237.70 3,188.0K
10:56 6,237.00 6,238.02 6,234.66 6,235.13 1,907.8K
10:57 6,234.25 6,234.25 6,230.49 6,230.49 1,967.9K
10:58 6,230.52 6,230.83 6,227.34 6,230.83 2,254.9K
10:59 6,231.27 6,234.32 6,230.77 6,233.19 1,843.1K
11:00 6,233.74 6,233.74 6,222.10 6,225.22 3,505.1K
11:01 6,224.64 6,224.64 6,211.87 6,213.02 3,636.0K
11:02 6,214.41 6,216.33 6,213.09 6,213.09 2,674.4K
11:03 6,212.83 6,214.38 6,210.89 6,212.69 2,653.1K
11:04 6,212.18 6,216.17 6,212.18 6,216.17 1,828.2K
11:05 6,216.35 6,216.35 6,212.35 6,214.47 2,117.8K
11:06 6,213.66 6,213.66 6,210.09 6,212.40 2,995.4K
11:07 6,213.19 6,217.76 6,212.67 6,217.76 2,137.3K
11:08 6,219.10 6,221.55 6,216.17 6,220.48 2,069.9K
11:09 6,221.28 6,222.31 6,217.67 6,217.67 1,981.2K
11:10 6,218.06 6,218.06 6,215.08 6,217.99 1,789.9K
11:11 6,218.35 6,222.70 6,218.35 6,222.24 2,404.2K
11:12 6,221.76 6,223.55 6,220.98 6,223.55 1,967.8K
11:13 6,223.63 6,229.28 6,223.63 6,228.77 2,712.4K
11:14 6,229.08 6,229.49 6,225.76 6,228.25 2,454.6K
11:15 6,226.69 6,229.41 6,226.69 6,227.10 2,129.4K
11:16 6,226.76 6,227.07 6,223.46 6,224.69 2,030.5K
11:17 6,224.26 6,226.14 6,221.00 6,226.14 2,233.3K
11:18 6,228.32 6,231.41 6,228.32 6,231.26 2,531.7K
11:19 6,229.78 6,230.73 6,229.23 6,229.75 1,770.6K
11:20 6,230.06 6,231.46 6,229.43 6,229.43 1,839.4K
11:21 6,228.98 6,229.09 6,227.23 6,227.23 1,799.3K
11:22 6,228.91 6,230.25 6,224.45 6,224.45 1,875.3K
11:23 6,224.04 6,228.80 6,224.04 6,228.53 1,546.5K
11:24 6,229.10 6,229.85 6,226.31 6,229.85 1,426.3K
11:25 6,231.99 6,234.75 6,231.99 6,234.75 2,075.5K
11:26 6,236.00 6,236.46 6,235.31 6,236.18 1,941.1K
11:27 6,235.58 6,236.95 6,234.37 6,235.88 1,731.1K
11:28 6,236.60 6,238.87 6,236.36 6,236.92 1,685.7K
11:29 6,236.59 6,236.59 6,231.65 6,232.13 2,151.1K
11:30 6,229.53 6,236.71 6,229.53 6,236.71 2,109.5K
11:31 6,235.90 6,236.78 6,230.85 6,232.14 1,721.2K
11:32 6,230.75 6,236.28 6,230.75 6,234.25 1,392.9K
11:33 6,234.02 6,238.15 6,232.61 6,237.66 1,911.8K
11:34 6,237.84 6,238.92 6,234.92 6,234.92 1,771.5K
11:35 6,234.48 6,236.30 6,232.79 6,233.82 2,024.8K
11:36 6,234.98 6,237.99 6,233.28 6,237.99 2,064.3K
11:37 6,238.42 6,238.42 6,236.01 6,236.01 1,582.9K
11:38 6,235.28 6,239.91 6,235.28 6,239.91 1,915.8K
11:39 6,239.35 6,239.86 6,237.15 6,239.86 2,012.8K
11:40 6,241.42 6,241.42 6,237.26 6,237.26 1,783.2K
11:41 6,236.90 6,236.90 6,229.22 6,229.22 2,195.3K
11:42 6,232.68 6,232.68 6,229.57 6,229.57 1,446.2K
11:43 6,229.33 6,232.31 6,229.33 6,231.31 1,412.6K
11:44 6,231.16 6,232.37 6,229.84 6,231.26 1,441.2K
11:45 6,231.76 6,238.33 6,231.76 6,234.55 2,045.4K
11:46 6,235.17 6,235.83 6,230.57 6,231.44 1,662.4K
11:47 6,232.11 6,232.11 6,230.09 6,231.17 1,239.4K
11:48 6,231.26 6,232.18 6,230.38 6,232.18 1,063.8K
11:49 6,233.03 6,233.03 6,230.74 6,230.87 1,299.3K
11:50 6,230.17 6,230.81 6,228.06 6,228.41 1,944.0K
11:51 6,228.11 6,229.43 6,227.37 6,229.43 1,790.4K
11:52 6,230.14 6,230.14 6,226.08 6,227.49 1,573.6K
11:53 6,227.37 6,229.35 6,226.62 6,226.62 1,145.0K
11:54 6,229.19 6,229.35 6,226.43 6,226.43 1,399.5K
11:55 6,226.62 6,229.06 6,226.00 6,226.00 1,626.8K
11:56 6,225.88 6,225.88 6,220.86 6,221.22 1,986.4K
11:57 6,221.17 6,222.38 6,219.72 6,219.72 1,540.8K
11:58 6,220.12 6,225.45 6,220.12 6,225.40 1,991.5K
11:59 6,225.96 6,230.14 6,224.31 6,229.47 1,937.0K
12:00 6,228.30 6,229.33 6,226.05 6,229.29 1,284.3K
12:01 6,230.35 6,235.20 6,230.35 6,235.20 1,738.2K
12:02 6,235.48 6,236.65 6,235.00 6,236.65 1,530.2K
12:03 6,236.14 6,239.34 6,236.14 6,239.34 1,442.2K
12:04 6,238.95 6,240.85 6,237.89 6,239.29 1,502.8K
12:05 6,239.24 6,241.10 6,238.31 6,241.10 1,345.3K
12:06 6,241.61 6,242.04 6,239.80 6,240.25 1,464.9K
12:07 6,240.59 6,241.66 6,240.32 6,240.94 1,273.6K
12:08 6,241.13 6,241.13 6,238.75 6,238.75 1,334.9K
12:09 6,238.67 6,240.03 6,236.95 6,240.03 1,781.5K
12:10 6,240.53 6,245.32 6,240.38 6,244.87 2,018.4K
12:11 6,244.99 6,249.93 6,244.71 6,249.93 2,355.3K
12:12 6,250.52 6,253.55 6,250.29 6,252.58 2,342.3K
12:13 6,253.12 6,254.84 6,251.64 6,252.38 2,106.7K
12:14 6,251.87 6,255.32 6,251.87 6,254.95 2,028.3K
12:15 6,254.72 6,256.41 6,254.59 6,254.88 2,285.6K
12:16 6,254.77 6,256.16 6,254.48 6,255.58 1,819.4K
12:17 6,254.32 6,254.32 6,249.95 6,249.95 1,825.5K
12:18 6,249.77 6,249.77 6,247.83 6,248.33 1,911.3K
12:19 6,248.31 6,248.83 6,243.88 6,244.28 1,927.6K
12:20 6,244.21 6,248.83 6,244.21 6,247.76 1,684.0K
12:21 6,247.49 6,249.97 6,247.14 6,247.52 1,785.9K
12:22 6,246.43 6,249.58 6,245.78 6,249.28 1,418.8K
12:23 6,248.65 6,248.65 6,245.66 6,246.13 1,559.9K
12:24 6,245.99 6,248.11 6,244.80 6,248.11 1,328.5K
12:25 6,248.74 6,249.81 6,248.34 6,249.63 1,603.4K
12:26 6,250.47 6,252.96 6,250.47 6,253.03 1,636.0K
12:27 6,253.49 6,254.27 6,252.89 6,254.27 1,218.3K
12:28 6,254.16 6,255.34 6,253.10 6,255.25 1,733.2K
12:29 6,254.56 6,261.25 6,254.14 6,260.09 2,770.4K
12:30 6,260.19 6,262.16 6,257.89 6,258.48 1,778.2K
12:31 6,255.58 6,259.57 6,255.17 6,259.57 1,477.1K
12:32 6,260.00 6,262.73 6,258.65 6,262.65 1,699.3K
12:33 6,262.08 6,262.08 6,255.74 6,255.74 2,114.1K
12:34 6,255.64 6,256.47 6,255.01 6,256.47 1,307.4K
12:35 6,258.66 6,262.57 6,258.66 6,261.12 2,399.6K
12:36 6,262.16 6,263.31 6,260.80 6,261.27 1,921.2K
12:37 6,261.35 6,261.35 6,256.02 6,256.55 1,575.0K
12:38 6,255.93 6,256.27 6,251.71 6,252.52 1,720.6K
12:39 6,253.70 6,259.81 6,253.70 6,259.84 1,544.7K
12:40 6,259.82 6,259.82 6,257.71 6,259.61 1,496.6K
12:41 6,259.64 6,259.64 6,254.61 6,254.61 1,304.2K
12:42 6,253.27 6,253.27 6,246.21 6,246.21 2,129.0K
12:43 6,245.42 6,248.33 6,244.22 6,244.58 1,748.0K
12:44 6,245.64 6,245.64 6,239.08 6,239.08 2,282.2K
12:45 6,240.20 6,241.47 6,238.72 6,240.46 1,824.3K
12:46 6,239.89 6,240.91 6,236.55 6,236.55 1,692.8K
12:47 6,236.96 6,237.49 6,234.44 6,236.23 1,477.2K
12:48 6,236.64 6,236.64 6,233.17 6,233.15 1,530.6K
12:49 6,233.34 6,236.95 6,233.34 6,234.69 1,603.9K
12:50 6,235.06 6,235.47 6,232.56 6,233.28 1,520.9K
12:51 6,233.21 6,233.21 6,227.41 6,227.41 1,783.0K
12:52 6,227.43 6,230.87 6,226.15 6,229.53 1,914.8K
12:53 6,229.83 6,232.45 6,229.83 6,232.45 1,402.8K
12:54 6,232.67 6,236.14 6,232.67 6,236.14 1,359.9K
12:55 6,236.17 6,240.05 6,236.17 6,239.26 1,478.2K
12:56 6,239.84 6,240.61 6,238.74 6,240.61 1,269.5K
12:57 6,240.14 6,244.80 6,240.04 6,244.30 1,728.7K
12:58 6,244.32 6,252.53 6,244.32 6,252.53 2,396.0K
12:59 6,254.53 6,262.70 6,254.28 6,256.89 3,277.1K
13:00 6,253.38 6,256.39 6,252.21 6,255.61 1,985.5K
13:01 6,255.71 6,256.21 6,252.28 6,254.28 1,689.1K
13:02 6,253.31 6,256.02 6,253.31 6,254.70 1,493.6K
13:03 6,254.36 6,257.58 6,254.36 6,257.44 1,928.1K
13:04 6,258.44 6,258.61 6,255.71 6,256.37 1,768.8K
13:05 6,256.17 6,256.17 6,251.34 6,252.85 1,802.1K
13:06 6,250.84 6,250.84 6,243.93 6,244.21 2,683.2K
13:07 6,243.44 6,245.14 6,239.00 6,239.00 1,699.9K
13:08 6,239.88 6,245.38 6,239.88 6,245.38 1,647.7K
13:09 6,245.12 6,247.19 6,244.18 6,247.19 1,350.4K
13:10 6,247.30 6,247.30 6,242.86 6,246.35 1,519.4K
13:11 6,248.37 6,253.50 6,248.37 6,251.30 1,872.1K
13:12 6,252.39 6,254.30 6,251.44 6,254.30 1,464.8K
13:13 6,254.52 6,260.23 6,254.44 6,260.23 2,216.7K
13:14 6,260.83 6,262.89 6,260.83 6,261.56 2,553.6K
13:15 6,261.71 6,262.05 6,260.52 6,260.52 2,011.0K
13:16 6,261.15 6,262.07 6,256.55 6,256.55 1,752.3K
13:17 6,256.91 6,257.07 6,253.71 6,253.71 1,498.7K
13:18 6,253.87 6,253.87 6,246.79 6,250.01 2,539.6K
13:19 6,235.09 6,247.04 6,234.14 6,242.93 5,577.5K
13:20 6,243.07 6,247.32 6,242.50 6,242.96 1,639.7K
13:21 6,243.25 6,251.96 6,241.31 6,251.96 1,901.0K
13:22 6,252.47 6,252.79 6,246.42 6,246.42 1,752.9K
13:23 6,245.91 6,245.91 6,240.25 6,240.89 2,117.3K
13:24 6,241.38 6,244.21 6,238.16 6,244.21 1,926.7K
13:25 6,245.04 6,249.09 6,245.04 6,245.33 1,856.4K
13:26 6,244.67 6,248.36 6,244.67 6,246.04 1,367.0K
13:27 6,245.93 6,252.39 6,245.93 6,250.49 1,515.4K
13:28 6,251.08 6,251.08 6,241.33 6,241.33 1,814.7K
13:29 6,239.24 6,240.26 6,236.37 6,239.25 2,678.2K
13:30 6,238.99 6,238.99 6,234.49 6,234.49 1,903.2K
13:31 6,234.60 6,239.58 6,234.60 6,237.31 1,774.0K
13:32 6,237.58 6,237.58 6,228.95 6,228.95 2,137.9K
13:33 6,227.50 6,230.92 6,227.09 6,230.92 2,234.3K
13:34 6,232.90 6,237.09 6,231.96 6,237.09 1,555.9K
13:35 6,236.81 6,236.81 6,233.60 6,235.14 1,442.2K
13:36 6,235.68 6,241.76 6,235.68 6,238.37 2,072.2K
13:37 6,239.58 6,242.05 6,239.07 6,242.05 1,205.4K
13:38 6,242.55 6,245.76 6,242.55 6,245.14 1,930.7K
13:39 6,245.94 6,248.31 6,244.25 6,246.70 2,123.4K
13:40 6,247.20 6,248.13 6,244.55 6,244.55 1,763.4K
13:41 6,245.26 6,245.26 6,241.80 6,242.30 1,564.3K
13:42 6,242.32 6,242.37 6,238.90 6,240.07 1,753.9K
13:43 6,239.59 6,239.71 6,238.23 6,238.43 1,641.1K
13:44 6,236.67 6,237.99 6,236.23 6,236.71 1,495.4K
13:45 6,235.94 6,241.77 6,235.94 6,241.77 2,027.2K
13:46 6,242.14 6,244.17 6,241.94 6,244.16 1,469.7K
13:47 6,243.88 6,245.55 6,240.05 6,240.75 1,569.7K
13:48 6,240.48 6,243.46 6,240.00 6,243.46 1,372.8K
13:49 6,243.96 6,244.37 6,242.33 6,242.59 1,014.2K
13:50 6,244.15 6,247.97 6,243.02 6,247.97 1,792.8K
13:51 6,248.95 6,248.95 6,246.34 6,246.49 1,157.8K
13:52 6,246.54 6,247.87 6,246.29 6,247.75 3,324.7K
13:53 6,248.22 6,250.41 6,246.19 6,248.44 1,752.0K
13:54 6,249.25 6,250.07 6,246.97 6,246.97 1,180.9K
13:55 6,242.49 6,243.24 6,240.07 6,240.90 1,913.9K
13:56 6,240.91 6,240.91 6,236.50 6,236.78 2,573.2K
13:57 6,237.16 6,238.32 6,232.15 6,232.15 1,675.1K
13:58 6,233.35 6,238.37 6,233.35 6,238.37 1,466.9K
13:59 6,239.26 6,240.87 6,239.26 6,240.11 1,284.1K
14:00 6,239.41 6,239.55 6,236.26 6,238.76 1,671.8K
14:01 6,238.22 6,238.22 6,231.78 6,231.78 2,070.7K
14:02 6,233.07 6,235.34 6,233.07 6,235.23 1,738.3K
14:03 6,234.92 6,234.92 6,230.33 6,230.70 1,653.2K
14:04 6,229.73 6,229.73 6,223.19 6,224.52 2,984.2K
14:05 6,224.25 6,226.50 6,223.69 6,226.50 2,073.0K
14:06 6,225.87 6,228.40 6,224.27 6,228.18 1,892.2K
14:07 6,230.00 6,230.23 6,225.58 6,225.58 1,735.2K
14:08 6,225.13 6,229.60 6,223.66 6,229.60 1,611.6K
14:09 6,229.97 6,231.75 6,229.16 6,230.52 1,543.3K
14:10 6,228.87 6,228.87 6,225.34 6,226.04 2,246.5K
14:11 6,225.88 6,225.88 6,221.49 6,221.66 1,902.8K
14:12 6,221.50 6,224.12 6,221.50 6,224.06 5,460.1K
14:13 6,224.28 6,224.28 6,220.30 6,222.74 1,655.3K
14:14 6,222.56 6,222.56 6,219.61 6,219.96 1,595.3K
14:15 6,220.45 6,221.80 6,219.99 6,221.66 1,342.7K
14:16 6,221.36 6,226.15 6,221.36 6,224.14 1,735.1K
14:17 6,223.37 6,225.29 6,223.37 6,224.89 1,457.8K
14:18 6,224.90 6,227.58 6,224.83 6,227.58 1,527.4K
14:19 6,227.17 6,229.46 6,225.79 6,229.46 1,630.1K
14:20 6,228.85 6,228.85 6,226.01 6,228.17 1,660.7K
14:21 6,229.87 6,232.20 6,227.48 6,232.20 1,438.4K
14:22 6,232.39 6,238.45 6,232.39 6,237.03 2,258.6K
14:23 6,236.72 6,242.47 6,236.72 6,242.47 3,463.9K
14:24 6,242.45 6,243.35 6,238.62 6,239.22 2,051.4K
14:25 6,238.77 6,243.29 6,238.36 6,241.25 1,691.8K
14:26 6,241.42 6,244.17 6,241.42 6,241.66 1,274.4K
14:27 6,241.90 6,245.24 6,241.90 6,244.36 1,429.5K
14:28 6,243.91 6,243.91 6,235.39 6,236.01 2,177.4K
14:29 6,236.54 6,238.26 6,234.71 6,235.01 1,722.2K
14:30 6,235.94 6,240.68 6,235.94 6,240.68 1,644.5K
14:31 6,240.72 6,245.07 6,240.72 6,241.02 2,070.0K
14:32 6,240.98 6,242.88 6,237.00 6,237.00 1,747.1K
14:33 6,236.48 6,236.48 6,233.62 6,234.61 1,893.7K
14:34 6,234.61 6,234.61 6,230.47 6,232.56 1,851.3K
14:35 6,234.53 6,242.11 6,234.53 6,242.11 2,028.6K
14:36 6,242.75 6,243.24 6,241.21 6,241.65 1,685.9K
14:37 6,241.87 6,243.53 6,240.94 6,243.46 1,622.6K
14:38 6,243.59 6,245.15 6,242.07 6,245.15 1,219.4K
14:39 6,245.65 6,246.35 6,244.11 6,244.11 1,281.2K
14:40 6,242.35 6,242.35 6,238.06 6,241.58 1,912.2K
14:41 6,241.82 6,243.99 6,241.31 6,243.99 1,145.1K
14:42 6,244.12 6,245.65 6,241.00 6,241.00 1,531.1K
14:43 6,240.48 6,240.96 6,236.58 6,236.89 1,572.7K
14:44 6,236.05 6,237.76 6,234.89 6,237.80 1,855.8K
14:45 6,237.49 6,240.23 6,237.49 6,240.23 1,290.5K
14:46 6,240.99 6,244.90 6,240.99 6,244.90 1,739.1K
14:47 6,246.26 6,246.26 6,243.76 6,243.76 1,543.9K
14:48 6,244.12 6,246.66 6,244.12 6,246.06 1,309.8K
14:49 6,246.40 6,254.89 6,245.73 6,254.55 2,950.1K
14:50 6,254.39 6,256.90 6,252.15 6,255.52 4,609.7K
14:51 6,254.81 6,260.22 6,254.81 6,260.22 1,743.3K
14:52 6,260.81 6,264.98 6,260.81 6,264.05 2,379.7K
14:53 6,263.33 6,264.74 6,262.71 6,263.71 1,919.6K
14:54 6,262.26 6,262.26 6,254.54 6,255.64 2,363.3K
14:55 6,256.02 6,256.17 6,252.02 6,255.58 1,670.3K
14:56 6,255.85 6,257.69 6,255.85 6,256.90 1,474.6K
14:57 6,257.01 6,259.73 6,251.53 6,252.32 1,859.4K
14:58 6,250.85 6,250.98 6,247.27 6,247.27 1,976.0K
14:59 6,248.27 6,253.28 6,247.26 6,252.08 2,359.2K
15:00 6,251.06 6,251.06 6,246.09 6,246.09 1,519.4K
15:01 6,245.00 6,247.94 6,245.00 6,247.31 1,338.8K
15:02 6,246.70 6,250.37 6,245.49 6,250.37 1,463.4K
15:03 6,251.14 6,254.85 6,250.11 6,251.88 1,989.3K
15:04 6,251.99 6,254.10 6,251.03 6,254.08 1,180.5K
15:05 6,253.32 6,255.69 6,247.39 6,247.39 2,109.4K
15:06 6,247.23 6,247.42 6,242.48 6,242.48 2,035.5K
15:07 6,243.38 6,243.96 6,241.67 6,243.14 1,643.0K
15:08 6,243.76 6,248.68 6,243.03 6,248.40 1,775.7K
15:09 6,247.97 6,248.07 6,243.90 6,243.90 1,601.9K
15:10 6,243.91 6,247.17 6,243.91 6,246.41 1,588.4K
15:11 6,247.50 6,247.62 6,242.47 6,242.50 1,859.9K
15:12 6,242.57 6,242.57 6,238.33 6,238.33 1,943.8K
15:13 6,239.92 6,242.72 6,239.47 6,242.72 1,542.2K
15:14 6,244.03 6,246.04 6,244.03 6,246.04 1,555.7K
15:15 6,245.64 6,245.64 6,242.93 6,243.71 1,633.4K
15:16 6,245.23 6,245.79 6,243.68 6,244.67 1,606.3K
15:17 6,244.58 6,245.45 6,242.73 6,243.82 1,756.8K
15:18 6,243.69 6,250.68 6,243.51 6,249.26 2,419.6K
15:19 6,249.88 6,252.59 6,249.35 6,250.76 2,144.4K
15:20 6,250.37 6,255.04 6,249.42 6,255.04 2,125.9K
15:21 6,253.79 6,254.71 6,249.61 6,249.61 2,656.1K
15:22 6,249.45 6,249.71 6,245.02 6,246.47 2,896.8K
15:23 6,245.99 6,245.99 6,243.91 6,245.12 1,681.8K
15:24 6,245.58 6,246.16 6,244.72 6,246.16 1,727.3K
15:25 6,246.35 6,246.35 6,237.07 6,237.07 3,283.6K
15:26 6,235.45 6,235.91 6,233.50 6,235.55 2,679.0K
15:27 6,237.87 6,240.28 6,237.87 6,239.84 2,336.6K
15:28 6,240.49 6,242.89 6,238.24 6,239.31 3,254.3K
15:29 6,240.64 6,241.14 6,237.70 6,237.84 1,827.8K
15:30 6,242.15 6,242.15 6,237.14 6,237.14 2,443.8K
15:31 6,238.05 6,242.56 6,238.05 6,241.72 2,043.0K
15:32 6,242.87 6,243.01 6,240.86 6,242.83 2,005.1K
15:33 6,243.78 6,245.47 6,243.14 6,243.35 2,102.2K
15:34 6,243.12 6,243.34 6,240.63 6,241.87 1,791.0K
15:35 6,241.27 6,241.27 6,237.92 6,237.92 2,800.2K
15:36 6,237.97 6,239.11 6,235.67 6,238.75 2,427.5K
15:37 6,238.04 6,238.82 6,235.00 6,235.44 2,318.5K
15:38 6,234.67 6,235.86 6,231.72 6,231.72 2,532.5K
15:39 6,232.65 6,232.65 6,230.20 6,230.20 2,505.0K
15:40 6,231.27 6,232.28 6,226.52 6,232.28 3,571.9K
15:41 6,232.75 6,235.22 6,232.15 6,234.54 2,940.6K
15:42 6,234.60 6,234.78 6,231.76 6,232.84 2,720.9K
15:43 6,234.19 6,237.31 6,234.19 6,235.81 2,860.0K
15:44 6,235.54 6,235.82 6,230.62 6,231.19 2,335.9K
15:45 6,231.42 6,232.43 6,231.42 6,232.00 2,564.8K
15:46 6,230.18 6,231.08 6,227.52 6,228.18 3,232.3K
15:47 6,227.76 6,228.61 6,225.68 6,228.61 3,446.6K
15:48 6,229.12 6,229.74 6,221.06 6,221.17 3,234.0K
15:49 6,221.04 6,222.19 6,218.48 6,222.19 4,474.5K
15:50 6,227.26 6,228.40 6,221.88 6,228.40 6,804.7K
15:51 6,229.22 6,235.38 6,228.25 6,235.38 4,499.2K
15:52 6,236.24 6,238.96 6,232.94 6,238.73 4,596.4K
15:53 6,238.69 6,242.62 6,238.33 6,241.43 5,353.0K
15:54 6,240.83 6,242.82 6,233.11 6,234.29 7,568.6K
15:55 6,234.35 6,236.84 6,230.82 6,232.09 7,944.9K
15:56 6,233.91 6,236.16 6,233.91 6,234.98 7,583.6K
15:57 6,235.71 6,238.66 6,235.71 6,237.30 9,088.5K
15:58 6,237.87 6,240.59 6,237.57 6,240.64 10,704.1K
15:59 6,237.08 6,238.45 6,235.29 6,236.70 180,526.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし