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 6,266.32 6,274.67 6,263.92 6,264.70 59,689.4K
09:31 6,263.36 6,271.32 6,259.72 6,271.32 5,348.0K
09:32 6,271.08 6,290.86 6,271.08 6,290.86 5,640.2K
09:33 6,291.67 6,305.10 6,291.67 6,299.56 4,978.4K
09:34 6,296.70 6,300.92 6,296.47 6,298.62 3,757.1K
09:35 6,301.43 6,308.38 6,300.15 6,305.60 4,231.7K
09:36 6,303.93 6,305.49 6,301.79 6,304.63 4,148.4K
09:37 6,305.44 6,310.12 6,297.77 6,297.77 4,647.6K
09:38 6,299.54 6,307.33 6,299.54 6,303.32 4,331.7K
09:39 6,303.68 6,312.40 6,303.68 6,312.40 3,741.2K
09:40 6,311.82 6,311.82 6,305.18 6,305.18 3,816.0K
09:41 6,304.38 6,306.18 6,298.95 6,305.18 3,310.0K
09:42 6,303.16 6,303.25 6,299.28 6,299.89 3,321.2K
09:43 6,302.75 6,310.71 6,302.75 6,305.66 3,264.1K
09:44 6,302.10 6,302.38 6,295.29 6,302.06 3,083.3K
09:45 6,302.87 6,316.39 6,302.87 6,315.15 3,776.1K
09:46 6,317.12 6,318.57 6,315.64 6,315.91 3,152.3K
09:47 6,315.11 6,322.85 6,315.11 6,315.41 3,126.6K
09:48 6,315.11 6,316.19 6,313.07 6,315.70 2,579.2K
09:49 6,316.29 6,317.41 6,315.13 6,316.99 2,563.1K
09:50 6,314.82 6,320.39 6,314.49 6,320.23 2,892.6K
09:51 6,320.21 6,320.52 6,316.10 6,317.66 2,786.1K
09:52 6,318.90 6,318.90 6,313.79 6,316.82 2,596.8K
09:53 6,316.88 6,322.10 6,316.88 6,322.00 2,620.2K
09:54 6,320.68 6,322.08 6,317.02 6,317.02 2,040.8K
09:55 6,314.92 6,315.97 6,311.06 6,311.06 3,198.8K
09:56 6,311.99 6,316.69 6,310.86 6,310.86 2,670.6K
09:57 6,310.39 6,313.12 6,309.65 6,312.03 2,613.0K
09:58 6,312.29 6,315.38 6,312.29 6,314.78 1,893.3K
09:59 6,316.48 6,321.31 6,316.48 6,321.31 2,751.6K
10:00 6,319.84 6,336.96 6,319.84 6,336.96 4,847.0K
10:01 6,337.82 6,338.28 6,332.30 6,332.30 3,148.4K
10:02 6,333.89 6,340.67 6,333.89 6,338.65 2,845.9K
10:03 6,340.40 6,347.06 6,339.60 6,346.76 3,900.7K
10:04 6,347.33 6,351.41 6,346.44 6,346.69 3,599.9K
10:05 6,346.40 6,346.40 6,339.44 6,339.43 3,360.9K
10:06 6,340.19 6,342.97 6,338.80 6,342.97 2,653.2K
10:07 6,340.71 6,347.15 6,340.45 6,346.68 2,701.4K
10:08 6,346.96 6,348.33 6,344.21 6,348.23 2,463.2K
10:09 6,347.53 6,350.55 6,345.11 6,345.11 2,563.9K
10:10 6,344.36 6,344.36 6,337.39 6,339.36 3,034.2K
10:11 6,340.84 6,347.02 6,339.92 6,342.49 2,582.0K
10:12 6,342.14 6,343.25 6,339.47 6,341.11 2,317.4K
10:13 6,342.84 6,344.86 6,342.12 6,342.46 2,221.9K
10:14 6,341.89 6,344.13 6,341.83 6,343.48 2,055.6K
10:15 6,345.22 6,345.22 6,337.40 6,342.20 3,049.3K
10:16 6,342.38 6,353.78 6,342.38 6,353.78 3,138.9K
10:17 6,355.25 6,362.65 6,355.25 6,359.68 3,411.8K
10:18 6,361.41 6,362.43 6,359.62 6,361.16 2,444.8K
10:19 6,360.24 6,360.36 6,356.32 6,358.26 2,132.5K
10:20 6,357.52 6,358.41 6,353.02 6,358.41 2,108.4K
10:21 6,358.24 6,360.28 6,355.07 6,355.72 1,785.1K
10:22 6,358.33 6,358.56 6,356.62 6,358.12 1,988.2K
10:23 6,359.22 6,369.73 6,359.22 6,368.62 3,302.1K
10:24 6,369.79 6,373.37 6,369.09 6,370.13 2,695.5K
10:25 6,371.11 6,372.58 6,369.93 6,371.58 2,377.5K
10:26 6,370.84 6,375.48 6,367.58 6,375.48 2,779.7K
10:27 6,376.78 6,377.14 6,374.83 6,375.90 2,390.4K
10:28 6,375.23 6,375.23 6,369.06 6,369.06 2,759.0K
10:29 6,370.19 6,370.19 6,365.52 6,366.75 2,450.2K
10:30 6,367.60 6,367.60 6,364.63 6,366.33 2,324.5K
10:31 6,363.49 6,363.49 6,360.81 6,360.81 2,052.4K
10:32 6,361.17 6,367.06 6,361.07 6,366.54 1,802.5K
10:33 6,366.34 6,368.88 6,362.86 6,362.86 2,056.3K
10:34 6,362.64 6,364.99 6,361.01 6,361.01 1,901.8K
10:35 6,361.14 6,362.87 6,358.25 6,362.87 2,402.4K
10:36 6,363.26 6,375.50 6,362.54 6,375.50 2,881.9K
10:37 6,375.18 6,375.18 6,372.26 6,373.43 2,031.9K
10:38 6,373.43 6,380.21 6,373.43 6,378.98 2,751.3K
10:39 6,378.27 6,379.68 6,372.70 6,372.70 2,155.5K
10:40 6,370.30 6,374.41 6,370.30 6,374.16 2,248.4K
10:41 6,374.72 6,377.49 6,372.79 6,377.49 1,975.1K
10:42 6,377.17 6,380.55 6,377.17 6,380.55 2,313.5K
10:43 6,380.07 6,385.29 6,376.93 6,385.20 2,871.8K
10:44 6,385.26 6,385.96 6,382.85 6,384.14 2,537.4K
10:45 6,384.73 6,386.67 6,384.06 6,384.06 2,438.6K
10:46 6,384.34 6,388.01 6,382.29 6,386.71 2,613.9K
10:47 6,387.21 6,387.21 6,384.90 6,386.88 2,361.9K
10:48 6,386.74 6,387.95 6,386.74 6,386.70 2,296.3K
10:49 6,385.18 6,385.56 6,382.29 6,384.51 2,228.3K
10:50 6,383.27 6,383.27 6,374.77 6,374.77 2,413.2K
10:51 6,374.14 6,377.94 6,373.85 6,376.05 2,269.2K
10:52 6,376.30 6,376.30 6,368.66 6,370.03 2,290.6K
10:53 6,371.48 6,372.74 6,370.57 6,371.24 1,774.0K
10:54 6,372.67 6,375.87 6,372.59 6,374.62 1,884.5K
10:55 6,373.71 6,374.81 6,370.56 6,370.56 1,944.3K
10:56 6,371.58 6,371.98 6,369.20 6,371.98 1,938.7K
10:57 6,372.72 6,374.55 6,370.23 6,370.63 1,948.6K
10:58 6,370.14 6,370.84 6,366.99 6,368.31 2,149.4K
10:59 6,367.67 6,367.67 6,362.02 6,365.79 3,169.9K
11:00 6,366.45 6,367.97 6,359.26 6,361.02 3,490.4K
11:01 6,359.17 6,362.01 6,357.86 6,357.86 2,718.8K
11:02 6,355.55 6,357.96 6,355.49 6,357.13 1,718.8K
11:03 6,357.69 6,360.57 6,356.98 6,360.53 1,796.3K
11:04 6,358.53 6,361.81 6,357.73 6,358.63 1,882.6K
11:05 6,358.68 6,359.89 6,356.33 6,359.80 2,212.2K
11:06 6,359.18 6,364.84 6,357.70 6,364.84 2,273.9K
11:07 6,365.99 6,367.08 6,363.09 6,366.68 2,415.9K
11:08 6,367.00 6,369.01 6,367.00 6,369.01 1,919.6K
11:09 6,369.33 6,372.47 6,369.33 6,372.47 2,274.2K
11:10 6,372.49 6,374.90 6,368.72 6,369.80 2,552.0K
11:11 6,369.86 6,374.34 6,369.50 6,373.38 1,778.7K
11:12 6,372.95 6,372.95 6,370.72 6,372.63 1,721.8K
11:13 6,373.09 6,377.49 6,373.09 6,376.30 2,478.0K
11:14 6,376.52 6,376.52 6,373.54 6,373.81 1,514.6K
11:15 6,375.08 6,375.08 6,369.14 6,371.11 1,837.0K
11:16 6,370.91 6,371.63 6,368.82 6,369.60 1,792.8K
11:17 6,369.85 6,369.85 6,366.61 6,366.76 2,033.2K
11:18 6,366.21 6,370.21 6,366.21 6,369.57 1,836.5K
11:19 6,369.01 6,370.40 6,365.56 6,365.56 1,417.9K
11:20 6,365.08 6,367.90 6,364.17 6,367.16 1,704.6K
11:21 6,366.34 6,366.85 6,362.61 6,363.41 1,829.5K
11:22 6,363.19 6,367.20 6,362.48 6,367.20 2,262.6K
11:23 6,366.99 6,370.67 6,366.99 6,370.67 2,780.8K
11:24 6,371.74 6,371.74 6,370.21 6,370.17 2,215.5K
11:25 6,369.41 6,369.41 6,365.98 6,366.88 2,207.6K
11:26 6,366.92 6,369.89 6,364.99 6,369.51 1,555.9K
11:27 6,370.54 6,371.26 6,369.94 6,370.64 1,568.7K
11:28 6,371.33 6,371.33 6,367.38 6,367.38 1,708.3K
11:29 6,367.13 6,369.04 6,365.84 6,367.17 1,622.7K
11:30 6,367.03 6,370.49 6,365.74 6,365.74 2,447.0K
11:31 6,364.53 6,364.53 6,359.84 6,360.75 2,315.1K
11:32 6,360.08 6,364.32 6,360.08 6,361.68 2,549.6K
11:33 6,361.66 6,362.59 6,357.34 6,357.75 2,101.8K
11:34 6,357.86 6,357.86 6,354.34 6,355.20 2,219.9K
11:35 6,355.08 6,355.08 6,350.28 6,350.28 2,596.6K
11:36 6,350.21 6,352.65 6,349.36 6,349.41 2,090.7K
11:37 6,346.72 6,355.17 6,346.72 6,355.17 2,346.0K
11:38 6,356.97 6,356.97 6,351.98 6,353.88 1,954.8K
11:39 6,354.38 6,357.88 6,353.66 6,357.88 1,549.3K
11:40 6,358.55 6,364.75 6,358.55 6,363.89 2,081.3K
11:41 6,364.30 6,365.35 6,361.43 6,361.39 1,698.9K
11:42 6,361.78 6,366.88 6,361.78 6,366.48 6,452.5K
11:43 6,366.36 6,368.54 6,366.36 6,367.47 1,614.6K
11:44 6,367.83 6,369.47 6,366.37 6,368.18 1,645.8K
11:45 6,367.79 6,368.36 6,364.75 6,364.75 1,395.6K
11:46 6,366.29 6,371.01 6,365.47 6,370.95 1,970.9K
11:47 6,371.37 6,377.06 6,371.37 6,376.21 4,651.9K
11:48 6,376.23 6,377.83 6,376.23 6,376.99 1,955.7K
11:49 6,377.43 6,377.43 6,374.48 6,374.66 1,845.4K
11:50 6,374.57 6,374.57 6,368.32 6,370.79 2,713.0K
11:51 6,370.38 6,374.77 6,370.38 6,371.80 1,667.9K
11:52 6,372.30 6,373.68 6,370.75 6,373.68 1,452.7K
11:53 6,373.25 6,374.38 6,373.19 6,374.15 1,488.0K
11:54 6,375.16 6,375.16 6,372.96 6,372.96 1,399.7K
11:55 6,371.86 6,371.86 6,366.72 6,367.75 1,997.5K
11:56 6,367.79 6,367.79 6,361.61 6,361.61 1,774.3K
11:57 6,361.90 6,361.90 6,357.35 6,358.58 1,879.3K
11:58 6,358.21 6,358.21 6,355.47 6,355.47 1,557.5K
11:59 6,354.41 6,355.71 6,350.22 6,351.87 2,077.4K
12:00 6,349.47 6,353.10 6,347.57 6,353.01 1,962.6K
12:01 6,354.53 6,355.32 6,351.37 6,352.57 1,793.2K
12:02 6,351.44 6,356.98 6,351.44 6,356.28 1,428.9K
12:03 6,355.15 6,358.29 6,355.15 6,357.33 1,456.6K
12:04 6,356.25 6,366.77 6,352.58 6,355.62 5,186.9K
12:05 6,355.80 6,358.17 6,351.12 6,351.83 2,040.8K
12:06 6,351.42 6,351.42 6,348.04 6,349.71 1,764.0K
12:07 6,350.25 6,350.25 6,344.98 6,346.07 1,929.1K
12:08 6,346.51 6,348.22 6,345.68 6,348.22 1,405.2K
12:09 6,348.74 6,349.66 6,346.50 6,348.44 1,608.3K
12:10 6,349.29 6,350.12 6,341.05 6,341.05 2,287.0K
12:11 6,341.24 6,341.24 6,337.42 6,339.28 2,488.0K
12:12 6,340.55 6,340.55 6,337.71 6,338.94 1,604.2K
12:13 6,339.50 6,343.74 6,339.50 6,343.74 2,139.3K
12:14 6,343.44 6,345.54 6,343.44 6,344.97 1,761.7K
12:15 6,345.39 6,345.39 6,342.90 6,342.97 1,899.1K
12:16 6,343.65 6,345.05 6,339.83 6,345.05 2,018.9K
12:17 6,344.89 6,344.89 6,341.18 6,343.26 1,544.8K
12:18 6,342.94 6,345.25 6,341.86 6,343.24 1,289.1K
12:19 6,343.71 6,343.71 6,340.60 6,342.82 1,469.4K
12:20 6,341.95 6,341.95 6,338.45 6,341.10 1,759.1K
12:21 6,339.79 6,340.04 6,335.47 6,335.47 1,403.7K
12:22 6,335.55 6,335.55 6,331.77 6,335.12 1,767.9K
12:23 6,336.11 6,336.48 6,335.04 6,335.17 1,355.9K
12:24 6,336.55 6,337.40 6,331.88 6,331.88 1,332.9K
12:25 6,330.14 6,330.44 6,326.70 6,327.86 2,901.8K
12:26 6,328.93 6,334.57 6,328.93 6,333.71 2,537.2K
12:27 6,333.71 6,333.71 6,323.52 6,323.53 2,101.6K
12:28 6,323.25 6,323.25 6,311.80 6,312.63 3,423.0K
12:29 6,313.65 6,317.08 6,311.30 6,312.73 2,448.5K
12:30 6,313.00 6,317.16 6,313.00 6,316.67 2,097.7K
12:31 6,315.32 6,323.02 6,313.59 6,322.02 2,176.2K
12:32 6,320.24 6,321.31 6,317.59 6,318.72 1,506.9K
12:33 6,318.32 6,318.89 6,315.25 6,318.89 1,362.5K
12:34 6,318.31 6,318.31 6,314.28 6,314.81 1,347.5K
12:35 6,314.60 6,316.52 6,312.51 6,316.52 1,733.6K
12:36 6,315.95 6,320.21 6,315.95 6,319.41 1,720.7K
12:37 6,319.63 6,322.89 6,319.63 6,320.25 1,765.2K
12:38 6,320.45 6,325.04 6,320.45 6,324.39 1,512.8K
12:39 6,325.40 6,325.40 6,323.13 6,323.13 1,376.3K
12:40 6,323.52 6,323.52 6,316.88 6,316.88 1,728.0K
12:41 6,314.42 6,317.73 6,312.49 6,317.09 2,872.0K
12:42 6,315.23 6,315.23 6,310.97 6,313.30 1,800.8K
12:43 6,313.05 6,313.18 6,307.21 6,307.92 1,660.4K
12:44 6,307.59 6,307.59 6,303.30 6,305.95 3,195.6K
12:45 6,306.63 6,306.86 6,305.28 6,306.02 1,825.0K
12:46 6,305.21 6,307.79 6,305.11 6,306.79 1,442.8K
12:47 6,306.47 6,310.58 6,306.47 6,309.57 1,830.6K
12:48 6,309.26 6,309.26 6,307.18 6,309.25 1,395.8K
12:49 6,308.48 6,308.48 6,302.01 6,302.79 1,704.9K
12:50 6,302.23 6,308.95 6,302.23 6,308.53 2,077.9K
12:51 6,308.98 6,308.98 6,305.29 6,306.69 1,248.4K
12:52 6,306.38 6,310.04 6,306.33 6,310.04 1,329.5K
12:53 6,308.85 6,310.27 6,307.71 6,308.61 1,344.4K
12:54 6,309.61 6,316.67 6,309.61 6,316.67 1,863.4K
12:55 6,316.83 6,318.88 6,311.88 6,311.88 2,008.3K
12:56 6,310.78 6,310.78 6,305.96 6,306.66 1,614.3K
12:57 6,306.14 6,307.06 6,305.19 6,305.64 1,082.0K
12:58 6,305.56 6,305.56 6,302.85 6,304.03 1,336.9K
12:59 6,303.57 6,304.80 6,302.95 6,304.80 1,146.8K
13:00 6,306.32 6,310.40 6,306.32 6,308.27 1,309.7K
13:01 6,307.81 6,310.76 6,305.58 6,310.76 1,310.3K
13:02 6,311.17 6,312.95 6,310.70 6,311.26 1,102.0K
13:03 6,311.56 6,314.08 6,311.05 6,313.97 1,392.5K
13:04 6,313.52 6,314.69 6,311.55 6,314.69 1,263.7K
13:05 6,314.28 6,320.31 6,314.28 6,320.31 1,678.8K
13:06 6,320.00 6,320.00 6,316.10 6,318.00 7,804.2K
13:07 6,317.34 6,320.41 6,314.82 6,319.63 1,882.9K
13:08 6,321.01 6,325.35 6,321.01 6,324.83 2,258.4K
13:09 6,326.13 6,327.84 6,324.52 6,324.77 1,909.6K
13:10 6,325.86 6,326.93 6,325.70 6,326.16 1,473.6K
13:11 6,326.11 6,326.11 6,320.64 6,320.64 1,642.4K
13:12 6,321.87 6,324.17 6,319.49 6,319.49 1,247.9K
13:13 6,317.26 6,319.71 6,317.26 6,319.22 1,008.7K
13:14 6,319.79 6,322.21 6,319.40 6,322.23 910.6K
13:15 6,322.18 6,322.48 6,320.71 6,320.71 959.4K
13:16 6,320.33 6,320.33 6,314.91 6,315.11 1,611.8K
13:17 6,314.03 6,314.28 6,310.81 6,314.28 1,403.9K
13:18 6,312.57 6,315.61 6,312.57 6,315.61 994.7K
13:19 6,315.38 6,316.64 6,314.26 6,316.64 1,102.9K
13:20 6,316.90 6,316.90 6,313.94 6,315.72 1,391.0K
13:21 6,315.10 6,315.10 6,310.08 6,310.08 1,522.3K
13:22 6,309.67 6,309.67 6,307.34 6,307.82 1,430.9K
13:23 6,307.84 6,309.33 6,306.55 6,307.05 1,147.0K
13:24 6,306.37 6,306.71 6,303.68 6,303.82 1,341.2K
13:25 6,305.32 6,305.84 6,300.91 6,305.18 1,552.1K
13:26 6,305.46 6,305.46 6,301.33 6,302.27 1,490.2K
13:27 6,299.44 6,299.44 6,295.44 6,296.19 2,817.9K
13:28 6,294.78 6,294.78 6,292.60 6,292.60 2,027.9K
13:29 6,291.85 6,293.20 6,291.41 6,291.96 1,922.8K
13:30 6,291.64 6,298.29 6,290.91 6,298.17 2,404.1K
13:31 6,298.60 6,300.74 6,298.04 6,299.69 1,637.8K
13:32 6,299.51 6,303.90 6,299.51 6,303.52 1,675.0K
13:33 6,303.53 6,305.63 6,302.73 6,303.07 1,677.5K
13:34 6,301.80 6,302.39 6,298.68 6,299.50 1,498.6K
13:35 6,300.21 6,302.23 6,298.03 6,298.03 1,639.0K
13:36 6,297.68 6,298.78 6,295.37 6,297.94 1,206.8K
13:37 6,298.28 6,301.49 6,296.95 6,301.23 1,523.7K
13:38 6,301.90 6,304.24 6,301.81 6,303.83 1,721.5K
13:39 6,303.90 6,307.84 6,303.90 6,307.03 1,897.1K
13:40 6,306.67 6,307.58 6,304.90 6,305.20 1,153.1K
13:41 6,304.76 6,306.91 6,303.30 6,303.52 1,602.7K
13:42 6,303.70 6,303.70 6,299.46 6,300.82 1,437.0K
13:43 6,300.43 6,305.30 6,300.43 6,305.30 1,165.8K
13:44 6,306.06 6,307.50 6,305.83 6,307.31 1,345.6K
13:45 6,308.20 6,310.98 6,308.20 6,308.87 1,391.8K
13:46 6,309.19 6,312.33 6,309.04 6,312.33 1,285.6K
13:47 6,313.20 6,315.00 6,311.85 6,312.26 1,691.6K
13:48 6,311.92 6,311.92 6,306.29 6,306.29 1,299.5K
13:49 6,305.75 6,305.75 6,303.94 6,305.43 1,289.0K
13:50 6,305.53 6,306.03 6,303.17 6,303.73 1,117.2K
13:51 6,305.28 6,305.44 6,304.42 6,304.42 969.8K
13:52 6,304.74 6,305.20 6,301.82 6,302.19 1,228.1K
13:53 6,302.07 6,303.23 6,301.72 6,302.91 917.9K
13:54 6,302.69 6,302.69 6,298.44 6,298.79 1,306.0K
13:55 6,297.73 6,299.09 6,295.31 6,295.38 1,445.2K
13:56 6,295.20 6,295.20 6,293.42 6,294.59 1,158.7K
13:57 6,294.05 6,295.20 6,293.55 6,294.27 984.3K
13:58 6,294.71 6,299.45 6,294.71 6,296.57 1,683.4K
13:59 6,296.81 6,297.56 6,295.43 6,297.56 1,115.4K
14:00 6,297.48 6,301.55 6,297.29 6,301.55 1,543.4K
14:01 6,300.65 6,302.68 6,299.86 6,302.67 1,375.2K
14:02 6,301.51 6,302.83 6,299.53 6,302.82 1,481.4K
14:03 6,302.65 6,305.57 6,301.62 6,305.57 1,369.3K
14:04 6,306.18 6,306.18 6,303.85 6,304.02 1,116.2K
14:05 6,303.28 6,304.47 6,301.62 6,304.47 1,260.9K
14:06 6,305.27 6,307.18 6,304.71 6,306.36 1,503.6K
14:07 6,305.18 6,305.47 6,303.56 6,305.47 1,220.8K
14:08 6,305.72 6,306.73 6,303.90 6,306.73 1,347.4K
14:09 6,305.95 6,306.50 6,304.99 6,305.25 1,062.7K
14:10 6,306.43 6,311.10 6,306.11 6,311.10 1,847.5K
14:11 6,310.87 6,312.75 6,310.87 6,311.77 1,746.2K
14:12 6,312.14 6,314.39 6,312.14 6,313.68 1,528.4K
14:13 6,313.14 6,313.17 6,311.58 6,312.07 1,300.9K
14:14 6,311.76 6,311.93 6,307.17 6,308.51 1,504.7K
14:15 6,307.85 6,309.77 6,307.85 6,309.33 2,176.5K
14:16 6,309.05 6,310.63 6,306.10 6,307.04 1,835.6K
14:17 6,306.87 6,308.98 6,306.84 6,308.58 1,111.9K
14:18 6,307.21 6,309.20 6,306.56 6,306.56 1,222.1K
14:19 6,305.58 6,306.38 6,304.77 6,304.81 1,593.1K
14:20 6,303.51 6,303.51 6,298.68 6,298.68 1,572.3K
14:21 6,298.28 6,299.38 6,294.72 6,294.90 1,650.9K
14:22 6,295.12 6,295.12 6,292.04 6,292.04 1,638.5K
14:23 6,291.72 6,293.94 6,290.94 6,293.75 1,430.3K
14:24 6,292.96 6,294.44 6,292.96 6,294.41 1,314.6K
14:25 6,296.04 6,296.10 6,291.96 6,291.96 1,618.9K
14:26 6,288.98 6,289.71 6,286.05 6,288.94 2,086.1K
14:27 6,288.80 6,290.74 6,288.80 6,289.09 1,165.1K
14:28 6,288.54 6,288.54 6,283.98 6,285.68 1,956.7K
14:29 6,285.08 6,285.08 6,278.78 6,278.94 1,965.1K
14:30 6,278.54 6,279.71 6,277.11 6,277.59 2,114.0K
14:31 6,277.54 6,278.42 6,275.67 6,275.94 1,819.7K
14:32 6,275.89 6,279.42 6,275.89 6,277.84 2,035.3K
14:33 6,277.87 6,280.17 6,277.22 6,277.22 2,092.5K
14:34 6,276.51 6,278.50 6,276.51 6,276.73 1,435.3K
14:35 6,278.01 6,281.05 6,278.01 6,280.26 1,764.7K
14:36 6,279.66 6,284.35 6,279.66 6,283.71 1,967.9K
14:37 6,283.95 6,286.76 6,283.95 6,285.27 1,677.6K
14:38 6,286.52 6,287.64 6,284.64 6,287.31 1,515.3K
14:39 6,288.24 6,288.24 6,285.93 6,286.06 1,062.5K
14:40 6,286.38 6,286.38 6,283.51 6,283.99 1,288.0K
14:41 6,283.90 6,285.59 6,279.86 6,280.44 1,674.7K
14:42 6,281.01 6,281.01 6,278.42 6,279.40 1,696.7K
14:43 6,279.00 6,279.00 6,276.69 6,277.31 1,411.6K
14:44 6,276.27 6,277.45 6,275.60 6,276.86 1,318.3K
14:45 6,276.30 6,277.36 6,275.35 6,276.66 1,646.8K
14:46 6,276.10 6,279.85 6,276.10 6,277.00 1,479.4K
14:47 6,277.76 6,281.20 6,277.76 6,281.11 1,249.1K
14:48 6,280.91 6,283.71 6,279.24 6,281.10 1,564.1K
14:49 6,282.45 6,288.21 6,281.41 6,288.21 1,730.9K
14:50 6,287.71 6,293.37 6,287.71 6,293.37 1,773.9K
14:51 6,291.76 6,291.86 6,290.74 6,290.74 1,196.6K
14:52 6,291.12 6,296.63 6,291.12 6,296.63 1,717.3K
14:53 6,297.11 6,301.99 6,297.11 6,301.99 2,134.4K
14:54 6,301.22 6,301.37 6,298.82 6,300.52 1,519.7K
14:55 6,300.51 6,301.39 6,297.33 6,297.33 1,526.4K
14:56 6,296.95 6,299.45 6,295.85 6,296.74 1,519.2K
14:57 6,296.28 6,296.28 6,290.03 6,290.02 1,606.4K
14:58 6,290.04 6,290.38 6,285.83 6,285.77 1,431.9K
14:59 6,284.66 6,284.66 6,279.12 6,280.41 2,070.6K
15:00 6,279.68 6,292.23 6,279.68 6,292.02 2,391.7K
15:01 6,291.74 6,294.09 6,291.74 6,292.51 1,288.5K
15:02 6,292.22 6,292.22 6,287.85 6,289.29 1,518.3K
15:03 6,288.28 6,290.34 6,287.93 6,290.34 961.2K
15:04 6,290.99 6,291.33 6,289.29 6,291.33 1,260.8K
15:05 6,290.93 6,295.58 6,290.93 6,295.58 1,649.0K
15:06 6,296.23 6,296.60 6,295.34 6,296.18 1,330.9K
15:07 6,297.19 6,297.19 6,295.19 6,295.19 1,236.4K
15:08 6,294.89 6,294.89 6,292.13 6,292.13 1,316.3K
15:09 6,291.02 6,291.84 6,290.65 6,291.76 1,214.2K
15:10 6,290.18 6,294.79 6,290.18 6,294.79 1,415.0K
15:11 6,295.31 6,295.31 6,293.70 6,295.23 1,294.3K
15:12 6,294.67 6,296.33 6,293.34 6,296.24 1,204.6K
15:13 6,296.47 6,297.04 6,293.98 6,293.98 1,229.8K
15:14 6,293.96 6,295.68 6,293.40 6,293.40 1,201.0K
15:15 6,293.17 6,297.00 6,292.86 6,297.00 1,792.4K
15:16 6,296.20 6,298.05 6,295.72 6,296.47 1,068.7K
15:17 6,297.10 6,300.40 6,296.94 6,300.40 1,457.9K
15:18 6,300.91 6,302.29 6,299.64 6,299.64 1,990.4K
15:19 6,300.11 6,300.45 6,298.94 6,298.94 1,313.6K
15:20 6,299.80 6,301.02 6,299.36 6,300.39 1,353.3K
15:21 6,299.47 6,306.07 6,299.24 6,304.61 2,090.0K
15:22 6,305.09 6,305.97 6,305.09 6,305.62 1,434.0K
15:23 6,305.45 6,307.38 6,303.77 6,303.77 1,800.1K
15:24 6,305.15 6,305.15 6,302.53 6,302.86 1,674.4K
15:25 6,302.14 6,302.14 6,291.49 6,291.49 2,451.1K
15:26 6,290.85 6,292.49 6,289.92 6,290.54 2,245.1K
15:27 6,290.17 6,290.17 6,288.13 6,288.07 1,783.0K
15:28 6,288.92 6,289.50 6,285.44 6,286.28 1,694.5K
15:29 6,285.75 6,286.52 6,282.54 6,283.37 1,970.1K
15:30 6,286.13 6,294.62 6,285.01 6,293.96 2,906.1K
15:31 6,294.12 6,296.55 6,292.72 6,292.68 1,764.3K
15:32 6,293.00 6,294.33 6,289.93 6,293.19 2,029.1K
15:33 6,292.66 6,293.69 6,290.38 6,293.27 1,600.9K
15:34 6,292.82 6,293.22 6,291.25 6,291.55 1,623.0K
15:35 6,290.94 6,298.53 6,290.94 6,298.03 2,450.9K
15:36 6,299.35 6,302.32 6,299.27 6,301.24 2,036.0K
15:37 6,302.20 6,302.30 6,297.06 6,297.37 1,950.4K
15:38 6,297.48 6,297.48 6,293.88 6,293.88 2,221.1K
15:39 6,293.18 6,295.40 6,292.29 6,295.40 1,767.3K
15:40 6,295.15 6,301.63 6,295.15 6,301.59 2,655.2K
15:41 6,301.48 6,301.78 6,299.69 6,300.19 1,959.8K
15:42 6,299.51 6,299.51 6,295.83 6,297.97 2,174.0K
15:43 6,298.03 6,298.50 6,295.97 6,296.99 1,944.3K
15:44 6,298.64 6,303.24 6,298.64 6,303.24 2,308.7K
15:45 6,304.02 6,306.79 6,304.02 6,305.78 2,981.9K
15:46 6,306.11 6,308.52 6,305.41 6,308.52 2,274.6K
15:47 6,309.67 6,314.46 6,309.26 6,312.65 3,273.9K
15:48 6,312.95 6,312.95 6,309.96 6,310.31 2,345.8K
15:49 6,310.36 6,311.92 6,308.68 6,311.92 2,433.5K
15:50 6,310.10 6,310.10 6,302.52 6,303.14 5,984.3K
15:51 6,302.96 6,305.09 6,299.91 6,301.87 3,842.3K
15:52 6,301.30 6,302.29 6,297.36 6,297.64 3,542.3K
15:53 6,297.63 6,298.98 6,296.81 6,298.02 5,109.1K
15:54 6,295.93 6,301.02 6,294.99 6,298.96 6,345.9K
15:55 6,314.02 6,315.64 6,308.86 6,311.39 9,090.1K
15:56 6,310.09 6,310.09 6,306.50 6,306.50 6,592.5K
15:57 6,308.12 6,308.12 6,303.87 6,307.38 7,579.6K
15:58 6,308.98 6,308.98 6,303.90 6,305.40 10,193.1K
15:59 6,303.36 6,304.58 6,299.97 6,303.60 203,154.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし