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 6,233.77 6,243.74 6,233.77 6,243.74 128,608.8K
09:31 6,244.55 6,254.27 6,236.87 6,236.87 7,768.9K
09:32 6,232.34 6,232.34 6,224.50 6,224.81 6,565.3K
09:33 6,225.36 6,239.55 6,222.03 6,236.58 6,006.3K
09:34 6,238.39 6,238.58 6,233.50 6,233.50 4,789.5K
09:35 6,231.51 6,231.51 6,219.62 6,220.11 7,459.5K
09:36 6,218.44 6,224.94 6,215.06 6,221.05 6,105.2K
09:37 6,223.26 6,224.45 6,219.84 6,220.48 3,931.9K
09:38 6,218.62 6,223.89 6,216.86 6,219.79 4,155.1K
09:39 6,219.62 6,224.36 6,219.62 6,219.87 3,530.6K
09:40 6,220.90 6,237.34 6,219.00 6,236.24 5,123.3K
09:41 6,234.42 6,241.66 6,233.34 6,238.15 4,042.5K
09:42 6,236.30 6,243.39 6,236.01 6,243.39 3,704.4K
09:43 6,242.68 6,244.96 6,238.95 6,242.37 3,453.7K
09:44 6,242.03 6,242.03 6,233.48 6,235.16 3,623.3K
09:45 6,236.41 6,236.41 6,230.81 6,231.22 3,478.4K
09:46 6,229.76 6,241.27 6,229.76 6,240.12 3,970.6K
09:47 6,238.86 6,241.84 6,235.86 6,241.71 2,926.7K
09:48 6,241.51 6,250.71 6,240.04 6,247.11 4,468.5K
09:49 6,246.89 6,246.89 6,243.01 6,246.65 3,000.9K
09:50 6,246.95 6,250.09 6,243.34 6,250.09 3,101.7K
09:51 6,252.69 6,257.24 6,249.91 6,257.08 3,282.7K
09:52 6,255.75 6,259.59 6,250.48 6,250.48 3,909.4K
09:53 6,247.70 6,247.70 6,238.94 6,244.48 3,933.9K
09:54 6,243.55 6,255.26 6,243.37 6,254.84 3,246.2K
09:55 6,253.69 6,254.99 6,247.82 6,248.79 2,735.6K
09:56 6,250.02 6,250.80 6,247.20 6,248.46 2,108.1K
09:57 6,248.34 6,257.38 6,248.11 6,256.82 3,625.0K
09:58 6,256.17 6,261.48 6,256.17 6,257.13 3,182.4K
09:59 6,255.87 6,255.87 6,250.29 6,251.09 3,332.9K
10:00 6,250.03 6,250.03 6,244.63 6,246.88 4,317.4K
10:01 6,249.19 6,250.81 6,246.89 6,247.98 2,650.5K
10:02 6,246.91 6,247.17 6,241.69 6,242.53 3,125.8K
10:03 6,244.48 6,248.42 6,241.79 6,248.42 2,659.3K
10:04 6,246.66 6,254.83 6,245.34 6,252.82 3,078.0K
10:05 6,255.42 6,256.00 6,248.17 6,249.83 2,890.6K
10:06 6,250.67 6,255.77 6,250.67 6,254.11 2,721.6K
10:07 6,252.09 6,252.50 6,249.51 6,252.50 2,807.9K
10:08 6,251.67 6,255.71 6,248.22 6,248.22 2,338.3K
10:09 6,245.19 6,245.19 6,240.53 6,243.51 2,668.3K
10:10 6,242.84 6,247.97 6,240.94 6,246.25 2,659.0K
10:11 6,245.37 6,245.37 6,234.67 6,235.15 3,785.3K
10:12 6,236.70 6,243.41 6,236.70 6,243.33 3,009.8K
10:13 6,243.99 6,249.97 6,243.33 6,246.01 2,483.1K
10:14 6,245.54 6,253.17 6,245.54 6,252.57 1,940.6K
10:15 6,251.88 6,254.59 6,246.60 6,246.60 3,035.6K
10:16 6,247.61 6,251.62 6,247.08 6,248.11 2,168.1K
10:17 6,248.17 6,248.17 6,244.95 6,247.30 2,287.2K
10:18 6,247.15 6,258.37 6,247.15 6,254.66 3,506.2K
10:19 6,253.28 6,253.45 6,249.26 6,252.78 2,110.6K
10:20 6,254.04 6,256.24 6,252.80 6,252.85 2,079.9K
10:21 6,253.07 6,257.77 6,250.17 6,257.77 2,166.2K
10:22 6,258.34 6,262.82 6,257.97 6,262.82 3,376.5K
10:23 6,265.35 6,269.12 6,265.35 6,268.11 3,435.2K
10:24 6,268.15 6,272.10 6,268.15 6,268.32 2,515.9K
10:25 6,268.03 6,268.03 6,262.09 6,265.28 2,321.4K
10:26 6,265.06 6,271.68 6,264.53 6,270.15 2,096.9K
10:27 6,270.33 6,270.33 6,264.41 6,264.41 1,921.1K
10:28 6,264.79 6,265.35 6,263.14 6,264.14 2,093.3K
10:29 6,265.75 6,265.75 6,260.78 6,261.28 2,075.7K
10:30 6,259.79 6,261.99 6,258.89 6,261.99 2,286.7K
10:31 6,260.83 6,260.83 6,255.93 6,260.50 2,333.2K
10:32 6,260.75 6,264.53 6,260.20 6,260.91 2,735.0K
10:33 6,261.62 6,264.39 6,261.62 6,261.84 1,790.1K
10:34 6,263.07 6,264.83 6,261.16 6,263.97 2,123.3K
10:35 6,262.14 6,263.91 6,261.47 6,262.70 2,422.8K
10:36 6,262.13 6,267.29 6,261.60 6,262.66 2,584.6K
10:37 6,260.54 6,260.54 6,257.46 6,260.34 1,807.5K
10:38 6,260.26 6,260.55 6,258.31 6,259.45 1,564.1K
10:39 6,260.06 6,260.06 6,251.92 6,252.04 2,405.0K
10:40 6,251.25 6,254.87 6,250.19 6,254.87 2,193.8K
10:41 6,256.25 6,256.98 6,251.48 6,251.48 1,789.1K
10:42 6,251.06 6,251.06 6,246.82 6,251.11 2,522.8K
10:43 6,248.94 6,256.89 6,248.94 6,256.89 1,991.6K
10:44 6,256.69 6,262.56 6,255.57 6,261.45 2,078.4K
10:45 6,260.93 6,260.93 6,256.00 6,259.41 1,833.4K
10:46 6,259.45 6,263.53 6,259.45 6,261.34 2,238.0K
10:47 6,261.44 6,262.05 6,259.11 6,259.81 1,188.0K
10:48 6,260.51 6,264.53 6,260.51 6,263.00 2,026.0K
10:49 6,263.64 6,265.18 6,260.45 6,260.45 1,765.8K
10:50 6,260.58 6,263.04 6,260.18 6,260.18 1,532.9K
10:51 6,260.11 6,260.11 6,252.07 6,252.07 2,199.8K
10:52 6,251.86 6,254.68 6,250.80 6,254.31 1,778.4K
10:53 6,253.79 6,254.73 6,252.19 6,254.47 1,723.0K
10:54 6,254.70 6,255.33 6,252.31 6,255.33 1,626.8K
10:55 6,257.29 6,258.22 6,256.57 6,257.93 1,635.8K
10:56 6,261.18 6,272.97 6,261.18 6,272.53 3,338.7K
10:57 6,272.92 6,273.44 6,269.20 6,269.51 1,887.2K
10:58 6,270.34 6,273.01 6,269.52 6,273.01 2,214.5K
10:59 6,273.87 6,277.42 6,273.87 6,277.42 2,490.9K
11:00 6,277.96 6,284.96 6,277.96 6,284.66 3,319.7K
11:01 6,283.60 6,284.19 6,281.26 6,282.69 2,243.3K
11:02 6,282.02 6,283.01 6,276.21 6,276.21 2,015.6K
11:03 6,276.29 6,280.29 6,276.29 6,279.69 1,696.4K
11:04 6,280.29 6,280.85 6,276.41 6,276.41 2,105.5K
11:05 6,276.44 6,277.48 6,273.81 6,277.00 1,690.6K
11:06 6,276.52 6,280.00 6,276.32 6,277.45 1,749.3K
11:07 6,277.53 6,277.53 6,274.10 6,275.62 2,781.5K
11:08 6,275.92 6,276.45 6,275.29 6,275.82 1,283.8K
11:09 6,276.15 6,276.15 6,272.89 6,274.18 1,635.1K
11:10 6,274.49 6,275.64 6,274.12 6,275.01 1,396.8K
11:11 6,274.29 6,276.09 6,273.71 6,274.26 2,163.8K
11:12 6,274.65 6,277.21 6,273.53 6,275.15 2,278.0K
11:13 6,273.32 6,273.32 6,267.15 6,267.15 2,207.1K
11:14 6,267.38 6,267.38 6,263.23 6,263.26 2,442.9K
11:15 6,262.78 6,264.43 6,257.97 6,257.97 2,457.9K
11:16 6,258.18 6,262.99 6,256.51 6,262.76 2,309.9K
11:17 6,263.56 6,263.56 6,261.55 6,261.87 1,512.0K
11:18 6,261.35 6,264.09 6,260.22 6,261.21 2,197.5K
11:19 6,260.62 6,262.72 6,255.83 6,256.50 1,779.7K
11:20 6,256.02 6,256.02 6,253.82 6,253.82 1,663.1K
11:21 6,253.70 6,255.37 6,252.94 6,255.14 1,458.4K
11:22 6,254.59 6,259.80 6,253.90 6,258.85 2,144.5K
11:23 6,258.21 6,258.56 6,253.38 6,253.86 1,999.9K
11:24 6,254.30 6,255.74 6,251.24 6,252.40 1,620.9K
11:25 6,252.92 6,254.53 6,251.71 6,253.01 1,505.5K
11:26 6,253.50 6,254.53 6,252.25 6,253.24 1,171.1K
11:27 6,253.55 6,253.55 6,249.74 6,249.74 1,472.7K
11:28 6,251.43 6,253.94 6,251.43 6,253.94 1,445.3K
11:29 6,253.14 6,253.14 6,250.52 6,251.36 1,478.7K
11:30 6,250.68 6,253.66 6,250.68 6,253.56 1,560.1K
11:31 6,253.14 6,256.15 6,252.92 6,254.87 1,698.2K
11:32 6,256.36 6,261.13 6,256.36 6,260.70 1,530.7K
11:33 6,261.33 6,262.21 6,256.10 6,256.10 1,683.6K
11:34 6,255.93 6,256.69 6,255.12 6,255.37 1,178.3K
11:35 6,255.38 6,255.76 6,253.03 6,253.72 2,797.2K
11:36 6,254.14 6,255.56 6,252.58 6,253.21 1,274.8K
11:37 6,253.27 6,257.60 6,253.04 6,256.99 2,192.4K
11:38 6,256.39 6,256.94 6,254.09 6,254.09 1,065.2K
11:39 6,254.06 6,254.82 6,253.65 6,254.00 1,259.0K
11:40 6,254.12 6,255.46 6,251.61 6,254.56 1,568.9K
11:41 6,255.36 6,255.36 6,246.50 6,247.09 2,016.1K
11:42 6,247.97 6,248.20 6,241.07 6,241.07 1,929.4K
11:43 6,241.90 6,242.03 6,239.27 6,241.32 1,875.1K
11:44 6,241.17 6,243.47 6,241.17 6,241.43 1,564.7K
11:45 6,240.72 6,243.84 6,240.72 6,243.24 1,206.5K
11:46 6,242.88 6,245.18 6,242.88 6,244.15 1,103.7K
11:47 6,245.87 6,249.51 6,245.87 6,249.34 1,730.5K
11:48 6,249.61 6,252.45 6,248.30 6,249.09 1,694.1K
11:49 6,249.98 6,251.51 6,249.54 6,249.70 1,289.7K
11:50 6,249.86 6,249.86 6,245.23 6,245.32 1,278.9K
11:51 6,245.21 6,251.32 6,245.21 6,251.32 1,725.5K
11:52 6,251.25 6,256.93 6,251.25 6,256.93 1,747.1K
11:53 6,256.05 6,256.05 6,244.50 6,250.22 2,747.2K
11:54 6,250.59 6,253.14 6,249.07 6,253.05 1,236.6K
11:55 6,252.96 6,255.38 6,252.96 6,255.36 1,253.9K
11:56 6,255.64 6,259.26 6,255.64 6,259.26 1,559.5K
11:57 6,259.05 6,259.05 6,254.19 6,254.71 1,873.2K
11:58 6,254.53 6,256.35 6,253.09 6,254.54 1,252.1K
11:59 6,253.84 6,253.84 6,250.62 6,250.72 1,475.7K
12:00 6,249.70 6,252.72 6,248.58 6,251.98 1,572.5K
12:01 6,250.52 6,253.52 6,248.51 6,250.48 2,656.4K
12:02 6,250.97 6,250.97 6,241.32 6,244.29 3,502.7K
12:03 6,244.96 6,253.06 6,244.96 6,249.78 2,181.8K
12:04 6,250.77 6,254.60 6,250.61 6,253.11 1,433.0K
12:05 6,253.94 6,255.07 6,253.20 6,255.07 1,352.0K
12:06 6,256.12 6,261.24 6,255.98 6,260.06 2,011.4K
12:07 6,260.25 6,262.05 6,258.70 6,262.05 1,406.4K
12:08 6,263.81 6,265.80 6,263.51 6,263.58 1,419.3K
12:09 6,263.94 6,266.58 6,262.89 6,266.21 1,308.6K
12:10 6,266.48 6,269.70 6,266.48 6,269.25 2,109.1K
12:11 6,269.27 6,274.34 6,269.27 6,274.34 2,219.1K
12:12 6,274.43 6,280.27 6,274.43 6,279.83 2,440.5K
12:13 6,280.46 6,282.61 6,278.31 6,278.31 2,383.2K
12:14 6,278.91 6,281.37 6,278.91 6,281.36 1,968.4K
12:15 6,281.86 6,282.88 6,278.94 6,279.23 1,726.2K
12:16 6,280.99 6,283.99 6,280.69 6,284.01 1,806.0K
12:17 6,283.51 6,286.74 6,283.17 6,286.31 1,821.6K
12:18 6,287.13 6,292.78 6,287.13 6,292.12 2,580.5K
12:19 6,293.63 6,296.32 6,293.38 6,293.94 2,345.6K
12:20 6,293.17 6,298.56 6,293.12 6,297.39 2,350.4K
12:21 6,297.89 6,299.82 6,293.26 6,293.54 2,460.9K
12:22 6,295.59 6,295.65 6,294.51 6,295.65 1,925.6K
12:23 6,296.61 6,300.12 6,295.64 6,300.12 2,560.0K
12:24 6,300.47 6,302.59 6,300.47 6,302.59 2,837.8K
12:25 6,302.70 6,303.07 6,298.32 6,298.32 2,335.3K
12:26 6,298.23 6,298.80 6,294.75 6,296.89 2,296.6K
12:27 6,297.56 6,299.20 6,297.19 6,298.06 1,943.7K
12:28 6,298.80 6,299.40 6,296.34 6,297.14 1,865.9K
12:29 6,297.64 6,298.28 6,293.63 6,294.38 2,742.5K
12:30 6,295.42 6,298.66 6,294.72 6,298.34 2,080.2K
12:31 6,298.25 6,300.36 6,297.83 6,299.16 1,712.4K
12:32 6,300.11 6,305.17 6,300.11 6,304.72 2,485.9K
12:33 6,303.59 6,303.59 6,299.19 6,299.19 1,958.1K
12:34 6,298.66 6,302.16 6,298.24 6,302.16 1,811.9K
12:35 6,301.33 6,302.33 6,296.16 6,296.16 2,271.4K
12:36 6,296.46 6,297.07 6,294.32 6,294.40 2,304.0K
12:37 6,294.22 6,297.02 6,293.88 6,294.09 1,482.0K
12:38 6,292.73 6,295.27 6,292.63 6,294.48 1,392.8K
12:39 6,294.86 6,296.67 6,293.21 6,296.67 1,447.0K
12:40 6,296.50 6,298.09 6,294.51 6,297.52 1,947.3K
12:41 6,298.65 6,301.62 6,298.65 6,300.95 1,897.3K
12:42 6,299.49 6,300.47 6,298.31 6,298.59 1,447.1K
12:43 6,298.98 6,300.01 6,295.24 6,295.21 1,614.2K
12:44 6,295.32 6,295.32 6,291.07 6,292.64 1,719.1K
12:45 6,293.87 6,298.26 6,293.87 6,298.26 1,598.3K
12:46 6,297.96 6,300.45 6,297.96 6,300.06 1,481.2K
12:47 6,300.35 6,305.68 6,300.35 6,305.68 2,058.2K
12:48 6,305.64 6,305.64 6,303.15 6,303.51 1,389.7K
12:49 6,305.72 6,306.07 6,304.15 6,304.52 1,529.1K
12:50 6,303.51 6,304.66 6,303.04 6,304.09 1,405.4K
12:51 6,304.25 6,304.78 6,300.48 6,304.10 1,254.9K
12:52 6,305.72 6,307.09 6,302.21 6,302.20 1,758.2K
12:53 6,302.43 6,303.28 6,301.21 6,303.28 1,219.0K
12:54 6,303.66 6,305.28 6,303.41 6,303.96 2,211.1K
12:55 6,303.16 6,306.25 6,302.29 6,306.22 1,937.2K
12:56 6,306.26 6,306.48 6,304.70 6,305.78 1,780.9K
12:57 6,305.83 6,313.22 6,305.83 6,312.14 2,594.1K
12:58 6,312.10 6,314.87 6,312.10 6,314.58 1,946.0K
12:59 6,315.04 6,315.04 6,314.10 6,314.53 1,827.1K
13:00 6,314.84 6,314.84 6,308.53 6,309.08 2,253.1K
13:01 6,309.20 6,312.03 6,309.04 6,309.77 2,018.5K
13:02 6,309.35 6,309.35 6,305.74 6,307.30 2,055.9K
13:03 6,306.88 6,307.25 6,303.13 6,303.13 2,234.1K
13:04 6,304.12 6,305.35 6,302.41 6,305.00 1,610.4K
13:05 6,304.61 6,306.68 6,304.13 6,306.68 1,300.5K
13:06 6,306.60 6,309.20 6,306.60 6,307.43 1,447.0K
13:07 6,307.50 6,307.80 6,306.27 6,306.27 997.8K
13:08 6,306.77 6,307.85 6,306.01 6,307.94 1,209.7K
13:09 6,308.08 6,308.52 6,306.73 6,306.78 6,938.2K
13:10 6,306.72 6,308.72 6,305.54 6,305.56 1,730.9K
13:11 6,304.91 6,304.91 6,299.34 6,299.50 3,368.2K
13:12 6,299.07 6,303.01 6,299.07 6,302.60 1,536.6K
13:13 6,303.63 6,303.63 6,298.90 6,298.90 1,427.3K
13:14 6,299.62 6,299.80 6,295.75 6,297.43 1,887.6K
13:15 6,296.60 6,298.06 6,294.94 6,298.06 1,823.5K
13:16 6,297.43 6,297.60 6,295.14 6,297.60 1,255.6K
13:17 6,297.84 6,297.84 6,293.95 6,294.20 1,198.7K
13:18 6,294.38 6,294.38 6,291.77 6,293.14 1,412.0K
13:19 6,293.98 6,293.98 6,290.07 6,290.33 1,424.6K
13:20 6,288.91 6,291.57 6,288.51 6,291.57 1,566.4K
13:21 6,292.09 6,294.82 6,290.47 6,294.82 1,521.8K
13:22 6,295.37 6,297.10 6,295.37 6,296.31 1,939.8K
13:23 6,296.50 6,297.89 6,294.28 6,294.26 1,877.7K
13:24 6,295.80 6,297.82 6,295.29 6,295.82 1,415.3K
13:25 6,296.89 6,296.89 6,292.09 6,292.09 1,361.1K
13:26 6,292.25 6,292.25 6,288.99 6,289.55 1,110.0K
13:27 6,287.87 6,287.87 6,282.94 6,282.94 1,636.2K
13:28 6,283.36 6,286.34 6,283.36 6,286.34 1,388.4K
13:29 6,286.34 6,286.78 6,285.61 6,285.86 1,192.2K
13:30 6,285.99 6,285.99 6,282.83 6,284.59 1,294.5K
13:31 6,283.82 6,283.82 6,280.58 6,280.58 1,715.7K
13:32 6,280.65 6,283.62 6,278.99 6,283.62 1,359.2K
13:33 6,284.40 6,286.70 6,283.67 6,286.70 1,228.0K
13:34 6,287.36 6,288.35 6,287.04 6,287.64 1,337.4K
13:35 6,288.25 6,288.77 6,287.79 6,288.20 1,046.7K
13:36 6,288.99 6,293.05 6,288.99 6,292.56 1,405.3K
13:37 6,292.16 6,294.66 6,292.16 6,294.15 1,302.0K
13:38 6,293.71 6,295.83 6,293.09 6,295.16 1,053.4K
13:39 6,295.15 6,296.88 6,294.39 6,296.88 1,022.2K
13:40 6,295.94 6,297.80 6,295.94 6,297.32 1,303.3K
13:41 6,297.37 6,297.37 6,295.23 6,295.93 948.4K
13:42 6,295.90 6,295.90 6,294.44 6,295.12 1,142.3K
13:43 6,294.97 6,301.33 6,294.97 6,301.33 1,776.8K
13:44 6,302.04 6,302.23 6,298.69 6,298.69 1,455.8K
13:45 6,298.71 6,300.63 6,298.71 6,299.00 1,139.9K
13:46 6,299.80 6,302.54 6,299.80 6,301.20 1,329.6K
13:47 6,301.42 6,301.42 6,297.03 6,297.90 1,122.0K
13:48 6,299.24 6,300.95 6,298.51 6,300.79 1,107.5K
13:49 6,300.84 6,304.26 6,300.84 6,304.26 2,087.2K
13:50 6,303.92 6,308.37 6,303.92 6,306.12 1,944.8K
13:51 6,305.71 6,307.17 6,303.78 6,304.33 1,352.1K
13:52 6,304.91 6,308.00 6,304.91 6,307.35 1,718.8K
13:53 6,307.28 6,307.59 6,305.02 6,305.44 1,190.5K
13:54 6,304.09 6,304.09 6,300.59 6,302.77 1,747.8K
13:55 6,303.33 6,303.33 6,301.08 6,301.06 1,022.8K
13:56 6,300.43 6,300.43 6,297.65 6,297.65 1,262.3K
13:57 6,296.07 6,297.07 6,295.98 6,297.07 1,209.4K
13:58 6,297.50 6,297.50 6,293.02 6,293.02 1,181.4K
13:59 6,293.67 6,295.95 6,293.67 6,293.82 1,150.0K
14:00 6,293.97 6,297.48 6,293.97 6,297.47 1,371.7K
14:01 6,297.34 6,299.27 6,296.77 6,299.09 1,379.8K
14:02 6,298.21 6,298.21 6,296.89 6,296.89 1,186.3K
14:03 6,296.74 6,300.92 6,296.74 6,300.15 1,598.2K
14:04 6,300.32 6,302.07 6,300.32 6,301.29 1,529.1K
14:05 6,300.75 6,300.75 6,296.79 6,298.10 1,402.0K
14:06 6,298.15 6,298.15 6,293.42 6,293.42 2,581.4K
14:07 6,294.25 6,297.35 6,294.10 6,297.04 1,421.6K
14:08 6,297.41 6,297.61 6,293.55 6,297.61 1,301.7K
14:09 6,297.87 6,299.35 6,297.87 6,298.76 1,318.6K
14:10 6,297.14 6,297.26 6,295.47 6,296.61 1,245.1K
14:11 6,296.88 6,296.95 6,294.79 6,295.02 1,102.9K
14:12 6,294.90 6,299.26 6,294.90 6,299.26 1,542.9K
14:13 6,298.99 6,299.41 6,294.47 6,294.47 1,547.9K
14:14 6,294.35 6,298.01 6,292.52 6,298.01 1,732.5K
14:15 6,297.22 6,297.91 6,294.60 6,294.60 1,368.4K
14:16 6,294.41 6,295.18 6,293.56 6,294.18 1,210.6K
14:17 6,294.57 6,298.87 6,294.57 6,298.64 1,421.6K
14:18 6,298.52 6,299.91 6,298.52 6,299.41 1,313.3K
14:19 6,298.58 6,301.05 6,298.50 6,300.70 1,177.9K
14:20 6,299.59 6,301.72 6,299.30 6,301.04 1,152.6K
14:21 6,300.21 6,300.81 6,299.19 6,299.88 1,132.5K
14:22 6,300.19 6,300.51 6,298.86 6,299.00 1,548.0K
14:23 6,298.86 6,298.86 6,294.12 6,294.12 1,479.3K
14:24 6,294.07 6,294.18 6,292.41 6,294.03 1,706.0K
14:25 6,292.98 6,293.15 6,289.92 6,292.83 1,583.0K
14:26 6,291.98 6,292.93 6,291.06 6,292.42 1,177.9K
14:27 6,292.85 6,293.43 6,292.04 6,292.36 1,360.0K
14:28 6,292.48 6,295.89 6,291.70 6,295.32 1,812.4K
14:29 6,294.72 6,294.72 6,292.62 6,292.62 1,286.9K
14:30 6,293.04 6,296.03 6,293.04 6,295.67 1,501.5K
14:31 6,297.11 6,299.37 6,296.94 6,299.21 1,717.2K
14:32 6,299.76 6,300.25 6,298.61 6,298.88 1,531.8K
14:33 6,298.99 6,298.99 6,296.11 6,297.29 1,452.4K
14:34 6,298.08 6,298.08 6,295.33 6,296.17 1,463.1K
14:35 6,296.87 6,297.04 6,294.94 6,296.54 1,531.6K
14:36 6,297.21 6,297.33 6,295.02 6,297.33 1,360.9K
14:37 6,297.28 6,302.72 6,297.28 6,302.72 1,943.6K
14:38 6,302.70 6,303.10 6,302.04 6,302.34 1,675.6K
14:39 6,302.20 6,303.65 6,302.05 6,302.55 1,693.2K
14:40 6,302.15 6,303.30 6,301.99 6,301.99 1,268.0K
14:41 6,301.36 6,305.45 6,301.36 6,305.17 1,767.0K
14:42 6,305.31 6,306.62 6,304.30 6,304.93 1,871.0K
14:43 6,305.46 6,305.82 6,303.95 6,303.95 1,543.7K
14:44 6,305.47 6,306.48 6,305.14 6,305.86 1,550.4K
14:45 6,304.91 6,306.49 6,303.26 6,303.26 1,644.6K
14:46 6,303.23 6,303.23 6,298.37 6,298.37 2,041.2K
14:47 6,298.38 6,298.38 6,295.47 6,295.87 2,371.8K
14:48 6,296.70 6,298.32 6,296.26 6,297.11 1,734.1K
14:49 6,296.61 6,300.59 6,296.61 6,299.59 1,706.6K
14:50 6,300.59 6,302.35 6,298.21 6,298.21 1,864.7K
14:51 6,298.27 6,298.27 6,295.04 6,296.05 1,786.4K
14:52 6,295.85 6,296.81 6,295.26 6,295.27 1,264.5K
14:53 6,295.46 6,298.52 6,295.46 6,298.50 2,220.1K
14:54 6,298.79 6,298.79 6,297.00 6,297.00 1,354.6K
14:55 6,299.39 6,302.95 6,299.39 6,302.95 1,978.9K
14:56 6,302.91 6,302.91 6,299.70 6,302.06 1,473.0K
14:57 6,301.84 6,303.42 6,300.64 6,302.66 1,750.8K
14:58 6,302.25 6,303.90 6,302.24 6,303.61 1,504.4K
14:59 6,303.28 6,303.28 6,298.72 6,299.32 1,702.4K
15:00 6,299.27 6,299.27 6,295.01 6,296.53 2,199.0K
15:01 6,297.14 6,297.15 6,293.81 6,296.95 2,029.5K
15:02 6,296.41 6,297.68 6,294.07 6,294.71 1,664.2K
15:03 6,293.64 6,293.64 6,291.39 6,293.31 1,881.2K
15:04 6,293.06 6,293.71 6,291.74 6,293.27 1,564.5K
15:05 6,294.02 6,295.92 6,291.76 6,295.92 2,180.1K
15:06 6,295.40 6,295.55 6,292.55 6,292.55 1,595.6K
15:07 6,292.75 6,292.85 6,288.20 6,288.20 2,107.6K
15:08 6,289.09 6,290.08 6,287.95 6,289.00 1,665.6K
15:09 6,289.33 6,290.88 6,288.15 6,288.15 1,617.8K
15:10 6,287.54 6,287.54 6,284.83 6,286.48 2,386.4K
15:11 6,287.07 6,287.07 6,285.84 6,285.86 2,058.6K
15:12 6,285.58 6,285.89 6,284.39 6,285.32 1,887.4K
15:13 6,285.30 6,287.45 6,285.30 6,287.01 1,717.1K
15:14 6,288.67 6,292.74 6,288.67 6,292.08 3,041.0K
15:15 6,291.39 6,292.04 6,289.16 6,291.19 1,870.0K
15:16 6,290.55 6,290.77 6,287.31 6,290.47 1,777.0K
15:17 6,290.60 6,290.60 6,289.32 6,289.65 2,399.4K
15:18 6,289.05 6,291.78 6,289.02 6,291.22 1,853.6K
15:19 6,291.36 6,293.94 6,291.36 6,292.72 1,813.7K
15:20 6,292.04 6,292.24 6,288.42 6,289.32 2,305.4K
15:21 6,288.74 6,288.74 6,285.90 6,286.48 2,101.7K
15:22 6,285.96 6,289.76 6,285.96 6,289.76 2,125.9K
15:23 6,289.86 6,292.06 6,289.86 6,290.58 1,800.0K
15:24 6,291.11 6,295.37 6,291.11 6,294.09 2,411.2K
15:25 6,293.22 6,293.45 6,292.89 6,292.90 1,897.0K
15:26 6,293.21 6,293.95 6,290.40 6,290.40 1,785.1K
15:27 6,290.57 6,290.57 6,288.03 6,289.59 1,902.5K
15:28 6,289.94 6,291.64 6,289.94 6,291.08 1,561.7K
15:29 6,291.68 6,293.09 6,291.12 6,292.97 1,883.2K
15:30 6,295.11 6,295.25 6,293.11 6,294.76 2,215.7K
15:31 6,294.10 6,294.10 6,292.08 6,292.79 2,453.2K
15:32 6,293.81 6,293.95 6,292.54 6,292.88 2,148.9K
15:33 6,292.22 6,293.81 6,291.74 6,291.74 2,128.6K
15:34 6,291.92 6,292.36 6,289.99 6,290.85 2,363.4K
15:35 6,289.23 6,291.15 6,289.23 6,290.71 2,589.9K
15:36 6,289.92 6,290.69 6,288.26 6,290.25 2,546.4K
15:37 6,290.30 6,295.02 6,290.30 6,294.62 2,485.8K
15:38 6,294.75 6,295.09 6,293.84 6,293.84 2,100.5K
15:39 6,294.02 6,294.02 6,290.23 6,291.82 2,228.1K
15:40 6,291.83 6,291.83 6,287.23 6,288.92 2,841.1K
15:41 6,288.74 6,288.74 6,287.33 6,288.07 2,348.6K
15:42 6,288.70 6,291.68 6,288.70 6,291.21 2,745.5K
15:43 6,290.60 6,292.85 6,290.60 6,292.57 2,575.3K
15:44 6,293.17 6,293.17 6,292.01 6,292.30 2,257.7K
15:45 6,291.55 6,294.59 6,291.55 6,294.59 2,812.4K
15:46 6,294.63 6,295.41 6,293.16 6,293.35 2,854.4K
15:47 6,292.80 6,295.97 6,291.38 6,295.97 3,158.2K
15:48 6,296.45 6,298.26 6,296.18 6,297.97 3,861.4K
15:49 6,297.38 6,297.99 6,293.83 6,293.83 3,282.8K
15:50 6,299.12 6,309.85 6,299.12 6,307.59 11,560.7K
15:51 6,305.40 6,310.78 6,305.40 6,309.95 6,847.8K
15:52 6,310.57 6,312.83 6,309.12 6,312.58 6,909.9K
15:53 6,314.14 6,316.55 6,313.91 6,315.70 6,973.7K
15:54 6,317.06 6,321.74 6,316.32 6,318.77 9,755.5K
15:55 6,334.49 6,336.14 6,331.47 6,333.42 16,116.3K
15:56 6,334.76 6,337.41 6,333.56 6,333.56 10,797.3K
15:57 6,333.75 6,335.72 6,333.69 6,334.22 12,710.8K
15:58 6,334.55 6,339.52 6,333.83 6,339.52 14,337.8K
15:59 6,341.36 6,347.63 6,341.36 6,341.50 709,580.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし