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 6,473.82 6,478.42 6,473.82 6,477.92 30,586.5K
09:31 6,477.49 6,484.04 6,477.37 6,479.56 5,111.2K
09:32 6,480.29 6,486.71 6,480.29 6,483.60 6,666.3K
09:33 6,480.62 6,482.10 6,475.63 6,478.93 6,720.9K
09:34 6,481.14 6,481.44 6,477.11 6,478.63 4,524.6K
09:35 6,476.18 6,478.17 6,474.32 6,477.68 4,679.3K
09:36 6,473.73 6,473.73 6,470.81 6,472.91 4,827.1K
09:37 6,473.87 6,480.90 6,472.83 6,476.43 5,044.7K
09:38 6,477.83 6,479.23 6,475.97 6,476.46 4,348.7K
09:39 6,477.87 6,478.86 6,474.50 6,478.86 4,111.0K
09:40 6,478.01 6,483.34 6,478.01 6,482.45 4,028.0K
09:41 6,483.34 6,489.63 6,483.34 6,489.63 3,444.0K
09:42 6,492.43 6,492.43 6,487.52 6,488.30 3,729.0K
09:43 6,488.06 6,488.06 6,469.38 6,469.38 4,963.5K
09:44 6,471.64 6,478.01 6,471.64 6,478.01 3,191.2K
09:45 6,478.29 6,480.46 6,476.19 6,480.46 3,432.3K
09:46 6,481.16 6,481.16 6,477.69 6,481.14 3,529.0K
09:47 6,483.36 6,483.45 6,477.03 6,477.15 4,480.2K
09:48 6,476.04 6,476.04 6,466.09 6,466.09 4,747.0K
09:49 6,467.12 6,467.93 6,466.35 6,466.70 3,995.6K
09:50 6,466.83 6,468.80 6,465.79 6,467.81 3,508.0K
09:51 6,467.07 6,470.91 6,465.57 6,469.40 3,242.3K
09:52 6,469.38 6,472.30 6,468.49 6,471.26 3,149.4K
09:53 6,473.50 6,477.80 6,472.88 6,477.80 3,047.4K
09:54 6,478.59 6,482.53 6,478.42 6,481.74 2,858.6K
09:55 6,480.36 6,484.46 6,480.36 6,483.50 2,804.1K
09:56 6,484.08 6,488.66 6,483.05 6,483.95 3,202.2K
09:57 6,484.58 6,485.71 6,483.56 6,484.99 2,011.6K
09:58 6,485.74 6,488.18 6,485.74 6,487.69 2,755.6K
09:59 6,486.08 6,487.50 6,483.33 6,483.33 2,751.8K
10:00 6,485.00 6,486.97 6,479.81 6,481.18 3,407.9K
10:01 6,480.09 6,480.09 6,474.22 6,474.22 3,009.5K
10:02 6,473.27 6,475.95 6,472.44 6,473.72 2,995.1K
10:03 6,472.23 6,472.23 6,469.50 6,470.89 2,586.5K
10:04 6,469.70 6,474.39 6,469.70 6,473.71 2,970.9K
10:05 6,475.02 6,479.38 6,474.60 6,479.38 2,702.4K
10:06 6,478.81 6,484.25 6,478.61 6,481.79 3,105.3K
10:07 6,481.96 6,484.73 6,480.57 6,484.73 2,231.4K
10:08 6,485.01 6,486.89 6,484.88 6,485.90 2,522.5K
10:09 6,485.45 6,487.82 6,484.88 6,487.48 2,518.2K
10:10 6,484.71 6,490.39 6,484.26 6,489.95 3,291.0K
10:11 6,489.44 6,490.39 6,483.88 6,483.88 2,947.0K
10:12 6,483.47 6,487.83 6,483.38 6,487.54 2,248.2K
10:13 6,488.57 6,491.04 6,487.97 6,491.04 2,400.9K
10:14 6,490.56 6,494.30 6,489.81 6,491.09 3,066.4K
10:15 6,490.45 6,494.53 6,490.45 6,494.53 3,070.7K
10:16 6,495.05 6,497.44 6,495.05 6,497.22 2,790.2K
10:17 6,496.55 6,496.76 6,492.36 6,492.36 2,410.3K
10:18 6,491.85 6,493.07 6,491.37 6,493.07 1,689.9K
10:19 6,491.91 6,494.56 6,491.91 6,492.59 1,839.0K
10:20 6,491.93 6,491.95 6,488.22 6,490.40 2,061.2K
10:21 6,489.91 6,492.02 6,488.07 6,492.02 2,176.7K
10:22 6,493.60 6,494.33 6,492.23 6,493.83 1,951.6K
10:23 6,493.43 6,495.10 6,492.47 6,492.47 1,775.5K
10:24 6,491.95 6,493.19 6,490.99 6,493.19 1,944.0K
10:25 6,493.53 6,495.44 6,492.50 6,492.50 1,798.8K
10:26 6,492.49 6,492.67 6,490.81 6,492.67 1,640.2K
10:27 6,492.54 6,492.54 6,486.58 6,487.32 2,345.2K
10:28 6,487.06 6,494.02 6,487.06 6,492.79 1,917.4K
10:29 6,492.14 6,497.91 6,492.14 6,497.92 2,087.9K
10:30 6,497.67 6,498.15 6,495.89 6,498.15 2,075.1K
10:31 6,498.29 6,498.29 6,495.22 6,495.46 2,005.5K
10:32 6,493.70 6,493.70 6,489.97 6,489.97 2,026.6K
10:33 6,489.03 6,489.35 6,485.91 6,485.91 2,111.3K
10:34 6,486.04 6,488.63 6,486.04 6,486.86 2,034.5K
10:35 6,487.61 6,491.76 6,487.61 6,491.81 1,949.4K
10:36 6,491.96 6,493.92 6,490.99 6,493.92 2,032.3K
10:37 6,493.98 6,496.70 6,493.72 6,496.57 2,097.8K
10:38 6,496.96 6,499.74 6,495.31 6,499.74 2,577.0K
10:39 6,500.46 6,500.46 6,499.49 6,499.49 2,029.8K
10:40 6,500.23 6,502.58 6,499.70 6,502.15 2,149.2K
10:41 6,501.93 6,504.17 6,501.62 6,503.77 2,385.2K
10:42 6,503.44 6,504.37 6,502.60 6,503.37 2,289.9K
10:43 6,503.62 6,506.17 6,503.62 6,505.61 1,613.0K
10:44 6,505.75 6,508.11 6,505.75 6,508.11 2,003.8K
10:45 6,507.70 6,509.36 6,507.32 6,509.36 2,284.2K
10:46 6,508.64 6,508.77 6,506.64 6,507.50 2,026.2K
10:47 6,508.09 6,510.09 6,508.09 6,509.83 2,040.4K
10:48 6,509.12 6,509.12 6,507.37 6,508.06 1,751.3K
10:49 6,508.38 6,508.38 6,505.04 6,505.56 2,045.7K
10:50 6,504.74 6,505.75 6,503.23 6,504.02 2,363.0K
10:51 6,503.91 6,507.26 6,503.39 6,507.26 2,338.8K
10:52 6,506.70 6,508.05 6,506.53 6,507.07 1,465.3K
10:53 6,507.64 6,508.10 6,503.74 6,503.71 1,853.6K
10:54 6,504.09 6,504.50 6,502.72 6,502.72 1,882.0K
10:55 6,502.96 6,506.23 6,502.83 6,506.23 1,613.2K
10:56 6,506.12 6,506.12 6,502.40 6,503.75 1,855.6K
10:57 6,503.59 6,503.59 6,500.12 6,500.12 2,285.8K
10:58 6,500.27 6,500.27 6,497.78 6,499.82 2,589.3K
10:59 6,500.20 6,505.45 6,500.20 6,504.21 2,542.8K
11:00 6,503.17 6,505.70 6,501.59 6,503.94 2,198.2K
11:01 6,504.47 6,505.27 6,504.41 6,504.68 1,429.0K
11:02 6,504.71 6,508.46 6,504.71 6,508.46 2,272.2K
11:03 6,508.17 6,510.70 6,508.17 6,508.43 1,890.2K
11:04 6,508.39 6,508.39 6,503.60 6,503.60 1,680.6K
11:05 6,504.02 6,506.71 6,504.02 6,506.47 1,321.9K
11:06 6,506.04 6,506.96 6,505.86 6,506.96 1,230.9K
11:07 6,506.72 6,509.08 6,505.80 6,505.80 3,625.0K
11:08 6,505.13 6,506.83 6,504.78 6,506.10 1,583.9K
11:09 6,505.74 6,506.63 6,505.45 6,506.15 1,260.4K
11:10 6,506.09 6,506.55 6,504.28 6,504.67 1,737.7K
11:11 6,505.96 6,506.80 6,504.94 6,504.94 1,706.8K
11:12 6,504.80 6,504.80 6,502.42 6,502.81 1,571.2K
11:13 6,502.16 6,503.25 6,501.83 6,501.83 1,685.0K
11:14 6,500.79 6,503.09 6,500.79 6,503.04 1,581.1K
11:15 6,502.63 6,503.09 6,501.05 6,501.16 1,364.0K
11:16 6,500.92 6,501.60 6,500.18 6,500.24 1,505.4K
11:17 6,499.54 6,502.01 6,499.54 6,501.49 1,439.2K
11:18 6,501.30 6,501.56 6,499.70 6,499.70 1,595.6K
11:19 6,499.72 6,502.78 6,499.72 6,502.23 1,576.8K
11:20 6,501.96 6,502.43 6,499.64 6,499.64 1,941.3K
11:21 6,500.85 6,501.06 6,498.54 6,500.45 1,829.5K
11:22 6,500.18 6,502.56 6,500.18 6,502.56 1,357.2K
11:23 6,502.94 6,503.83 6,501.79 6,503.02 1,392.1K
11:24 6,503.13 6,505.06 6,502.84 6,504.36 1,614.8K
11:25 6,504.81 6,506.45 6,503.85 6,506.45 1,973.7K
11:26 6,506.97 6,506.97 6,505.72 6,505.72 1,448.3K
11:27 6,506.23 6,507.46 6,506.23 6,507.31 1,205.3K
11:28 6,507.33 6,507.33 6,505.35 6,505.72 1,255.2K
11:29 6,505.60 6,505.60 6,504.55 6,505.39 1,546.6K
11:30 6,505.48 6,505.55 6,504.04 6,504.04 1,535.0K
11:31 6,504.13 6,506.06 6,503.32 6,503.32 1,525.0K
11:32 6,503.37 6,503.93 6,501.04 6,501.04 1,611.7K
11:33 6,500.73 6,502.02 6,500.73 6,501.58 1,206.1K
11:34 6,501.63 6,502.40 6,500.35 6,501.84 2,019.8K
11:35 6,502.30 6,502.30 6,497.88 6,498.75 1,148.8K
11:36 6,498.87 6,498.87 6,497.57 6,497.57 1,335.1K
11:37 6,497.69 6,499.42 6,497.69 6,499.42 1,205.6K
11:38 6,499.39 6,500.40 6,497.61 6,500.35 1,186.5K
11:39 6,500.00 6,500.32 6,499.04 6,499.79 1,219.4K
11:40 6,499.98 6,501.19 6,496.55 6,496.67 1,876.2K
11:41 6,496.75 6,498.17 6,496.71 6,498.17 1,191.6K
11:42 6,497.74 6,499.26 6,497.74 6,499.00 1,162.9K
11:43 6,498.56 6,500.31 6,498.22 6,499.92 1,129.1K
11:44 6,499.46 6,499.84 6,498.46 6,499.84 1,457.8K
11:45 6,500.62 6,501.04 6,496.94 6,496.94 1,656.2K
11:46 6,496.79 6,497.37 6,495.74 6,497.03 1,807.9K
11:47 6,498.06 6,499.70 6,498.06 6,499.67 1,097.3K
11:48 6,499.86 6,501.49 6,499.86 6,500.61 1,310.3K
11:49 6,500.06 6,501.12 6,499.89 6,501.12 1,494.3K
11:50 6,501.16 6,503.12 6,501.16 6,502.67 1,195.8K
11:51 6,503.52 6,503.52 6,499.95 6,499.95 1,437.3K
11:52 6,499.92 6,499.92 6,497.89 6,497.87 1,405.1K
11:53 6,498.56 6,498.78 6,497.07 6,497.07 1,285.3K
11:54 6,497.82 6,497.82 6,496.27 6,496.27 1,344.6K
11:55 6,495.78 6,497.78 6,495.43 6,497.34 1,369.4K
11:56 6,497.05 6,497.05 6,495.15 6,495.58 1,345.0K
11:57 6,495.22 6,497.18 6,494.24 6,495.57 1,427.4K
11:58 6,494.08 6,494.69 6,492.95 6,494.26 1,433.6K
11:59 6,494.35 6,496.41 6,494.35 6,495.91 1,114.6K
12:00 6,496.87 6,498.01 6,496.38 6,496.89 1,133.9K
12:01 6,496.53 6,499.24 6,495.34 6,498.30 1,655.6K
12:02 6,498.26 6,498.26 6,494.60 6,494.60 1,458.0K
12:03 6,495.38 6,499.69 6,495.38 6,499.68 1,427.2K
12:04 6,500.09 6,500.09 6,497.44 6,497.44 1,232.5K
12:05 6,496.96 6,496.96 6,495.51 6,495.48 2,018.9K
12:06 6,495.55 6,498.00 6,495.11 6,498.00 1,707.4K
12:07 6,498.22 6,498.22 6,496.41 6,497.07 833.0K
12:08 6,497.70 6,497.85 6,496.04 6,497.39 1,045.3K
12:09 6,496.82 6,499.38 6,496.82 6,499.27 1,194.6K
12:10 6,499.10 6,501.82 6,497.89 6,501.82 3,532.9K
12:11 6,501.74 6,503.45 6,501.74 6,502.58 1,552.5K
12:12 6,502.28 6,502.39 6,498.82 6,498.82 2,110.2K
12:13 6,498.99 6,500.79 6,498.33 6,500.79 1,457.2K
12:14 6,500.15 6,501.66 6,499.81 6,501.66 1,045.7K
12:15 6,500.82 6,500.82 6,497.42 6,497.47 1,163.7K
12:16 6,497.43 6,497.84 6,496.61 6,497.46 1,187.5K
12:17 6,497.62 6,497.62 6,495.43 6,495.72 1,186.3K
12:18 6,495.79 6,496.72 6,495.79 6,496.30 871.6K
12:19 6,495.60 6,496.16 6,494.91 6,495.82 977.2K
12:20 6,496.03 6,496.46 6,495.68 6,495.75 1,785.7K
12:21 6,495.66 6,497.64 6,494.24 6,497.36 1,435.5K
12:22 6,497.17 6,498.83 6,497.17 6,498.63 1,646.7K
12:23 6,498.84 6,501.00 6,498.84 6,500.19 1,721.1K
12:24 6,500.12 6,501.31 6,499.57 6,500.30 1,313.7K
12:25 6,499.75 6,500.26 6,498.89 6,499.58 1,367.1K
12:26 6,500.07 6,501.21 6,498.35 6,498.76 1,395.9K
12:27 6,498.43 6,499.30 6,496.75 6,496.75 1,080.6K
12:28 6,496.37 6,496.96 6,495.97 6,496.25 1,077.5K
12:29 6,496.10 6,496.60 6,495.04 6,495.21 1,193.5K
12:30 6,495.25 6,496.08 6,493.59 6,493.71 1,325.5K
12:31 6,493.07 6,493.30 6,491.29 6,492.53 1,337.3K
12:32 6,492.49 6,492.75 6,490.46 6,490.50 1,553.4K
12:33 6,490.84 6,492.12 6,489.83 6,490.96 1,351.0K
12:34 6,491.16 6,492.17 6,490.80 6,491.07 1,331.8K
12:35 6,491.13 6,492.64 6,491.13 6,492.15 1,167.4K
12:36 6,491.67 6,493.49 6,491.67 6,492.31 1,232.4K
12:37 6,492.41 6,493.17 6,491.49 6,492.72 842.0K
12:38 6,492.74 6,495.36 6,492.74 6,495.36 1,152.6K
12:39 6,495.18 6,496.07 6,493.85 6,493.85 1,048.8K
12:40 6,494.30 6,494.30 6,493.27 6,493.58 1,052.0K
12:41 6,494.14 6,496.45 6,494.14 6,496.14 1,002.9K
12:42 6,496.24 6,498.42 6,496.14 6,498.42 1,331.9K
12:43 6,498.77 6,498.77 6,497.08 6,497.20 1,100.0K
12:44 6,497.02 6,498.33 6,497.02 6,497.63 1,050.0K
12:45 6,497.51 6,498.55 6,496.56 6,496.56 993.2K
12:46 6,496.11 6,497.93 6,495.27 6,497.62 1,548.2K
12:47 6,497.91 6,499.42 6,497.25 6,499.34 807.1K
12:48 6,499.54 6,499.73 6,497.89 6,497.89 874.5K
12:49 6,498.01 6,498.15 6,496.95 6,496.95 755.5K
12:50 6,497.09 6,499.95 6,496.86 6,499.95 1,226.7K
12:51 6,500.14 6,501.22 6,500.14 6,500.68 912.1K
12:52 6,500.60 6,502.30 6,500.60 6,501.96 1,574.7K
12:53 6,501.94 6,501.98 6,501.09 6,501.24 794.9K
12:54 6,501.57 6,503.25 6,501.57 6,502.94 1,107.6K
12:55 6,502.98 6,503.21 6,501.88 6,502.30 931.4K
12:56 6,502.26 6,502.26 6,497.94 6,497.94 1,316.3K
12:57 6,497.95 6,499.49 6,497.57 6,499.52 966.6K
12:58 6,498.70 6,498.90 6,497.92 6,498.09 1,125.9K
12:59 6,498.41 6,498.41 6,497.80 6,498.39 973.6K
13:00 6,499.39 6,501.78 6,499.39 6,501.78 1,092.6K
13:01 6,502.17 6,502.49 6,501.08 6,502.49 891.2K
13:02 6,503.35 6,506.02 6,503.35 6,505.58 1,291.9K
13:03 6,505.63 6,506.46 6,505.47 6,505.71 916.5K
13:04 6,505.72 6,506.31 6,505.40 6,506.16 827.8K
13:05 6,505.91 6,506.50 6,505.44 6,505.44 851.9K
13:06 6,505.61 6,507.06 6,505.53 6,506.47 1,435.8K
13:07 6,507.00 6,508.39 6,507.00 6,508.39 964.3K
13:08 6,509.12 6,509.45 6,508.51 6,508.72 1,102.6K
13:09 6,508.89 6,510.56 6,508.78 6,509.88 1,047.0K
13:10 6,509.80 6,509.94 6,508.72 6,508.70 955.6K
13:11 6,508.79 6,508.79 6,507.14 6,507.27 1,030.2K
13:12 6,507.41 6,507.58 6,504.17 6,504.78 1,083.4K
13:13 6,504.70 6,505.26 6,504.37 6,504.58 896.3K
13:14 6,504.69 6,504.69 6,502.61 6,502.56 1,160.9K
13:15 6,502.80 6,503.20 6,501.82 6,503.20 1,491.3K
13:16 6,503.04 6,503.13 6,502.67 6,502.79 867.6K
13:17 6,502.51 6,502.51 6,498.52 6,499.31 1,721.7K
13:18 6,499.47 6,499.47 6,497.87 6,497.85 1,039.8K
13:19 6,498.11 6,498.77 6,498.11 6,498.65 903.6K
13:20 6,498.81 6,499.95 6,496.99 6,497.41 1,230.4K
13:21 6,497.52 6,497.52 6,496.22 6,496.71 1,360.3K
13:22 6,497.02 6,497.35 6,496.23 6,496.71 1,285.6K
13:23 6,496.49 6,497.79 6,495.61 6,495.56 1,270.7K
13:24 6,495.01 6,495.99 6,495.01 6,495.98 814.0K
13:25 6,494.08 6,494.08 6,492.33 6,492.76 1,561.6K
13:26 6,492.92 6,492.92 6,491.92 6,492.06 1,487.7K
13:27 6,491.75 6,492.10 6,489.03 6,489.70 1,472.0K
13:28 6,489.56 6,489.78 6,487.81 6,487.79 1,318.9K
13:29 6,487.42 6,487.42 6,482.74 6,483.85 2,142.7K
13:30 6,484.87 6,488.60 6,484.87 6,488.55 1,852.1K
13:31 6,488.02 6,488.15 6,486.00 6,487.33 1,220.2K
13:32 6,487.28 6,488.94 6,487.28 6,488.72 1,158.7K
13:33 6,489.09 6,489.60 6,488.58 6,488.98 1,188.4K
13:34 6,488.76 6,489.61 6,487.44 6,489.53 1,095.1K
13:35 6,489.39 6,491.63 6,489.39 6,491.63 1,391.3K
13:36 6,491.63 6,491.86 6,488.52 6,488.52 1,565.0K
13:37 6,488.41 6,489.96 6,488.41 6,489.10 850.7K
13:38 6,489.07 6,489.40 6,488.07 6,489.40 926.9K
13:39 6,488.85 6,488.85 6,487.47 6,487.47 1,322.3K
13:40 6,487.68 6,488.66 6,486.62 6,488.29 960.0K
13:41 6,488.87 6,490.61 6,488.87 6,489.98 799.2K
13:42 6,490.43 6,490.43 6,488.99 6,489.14 825.4K
13:43 6,489.31 6,490.31 6,488.61 6,488.92 977.0K
13:44 6,488.60 6,490.98 6,488.60 6,490.98 879.3K
13:45 6,490.13 6,490.13 6,488.90 6,489.30 891.5K
13:46 6,489.01 6,489.01 6,488.03 6,488.69 900.2K
13:47 6,488.10 6,490.67 6,488.10 6,490.47 1,174.1K
13:48 6,490.22 6,490.44 6,488.04 6,488.04 998.7K
13:49 6,488.04 6,488.39 6,486.64 6,486.73 1,285.2K
13:50 6,487.54 6,487.54 6,486.29 6,486.46 976.1K
13:51 6,486.83 6,486.88 6,484.95 6,486.89 1,491.0K
13:52 6,486.74 6,487.75 6,485.37 6,485.41 1,386.9K
13:53 6,485.56 6,486.38 6,485.05 6,486.23 904.9K
13:54 6,486.75 6,489.14 6,486.75 6,489.14 905.8K
13:55 6,489.07 6,489.93 6,488.58 6,488.75 960.3K
13:56 6,489.12 6,491.02 6,489.02 6,490.99 1,107.8K
13:57 6,491.17 6,491.83 6,491.08 6,491.83 949.5K
13:58 6,491.77 6,491.77 6,487.20 6,487.20 1,250.6K
13:59 6,488.31 6,488.96 6,488.31 6,488.96 1,071.1K
14:00 6,488.65 6,489.82 6,486.41 6,489.82 1,716.7K
14:01 6,489.27 6,489.70 6,488.20 6,489.46 983.4K
14:02 6,489.67 6,489.67 6,489.01 6,489.12 885.7K
14:03 6,488.98 6,488.98 6,486.99 6,487.95 986.4K
14:04 6,487.97 6,489.60 6,487.80 6,489.60 928.6K
14:05 6,489.39 6,490.55 6,488.46 6,488.46 1,208.6K
14:06 6,487.67 6,488.28 6,486.50 6,487.81 1,273.8K
14:07 6,488.14 6,488.25 6,486.87 6,487.49 883.4K
14:08 6,487.81 6,492.36 6,487.81 6,491.89 1,439.2K
14:09 6,492.02 6,492.97 6,491.66 6,492.73 865.0K
14:10 6,492.33 6,496.12 6,492.33 6,495.61 1,346.3K
14:11 6,496.34 6,496.58 6,495.69 6,496.09 1,088.7K
14:12 6,496.32 6,496.97 6,495.44 6,495.44 1,020.7K
14:13 6,496.01 6,496.23 6,495.83 6,496.15 830.7K
14:14 6,496.00 6,498.05 6,495.68 6,497.50 1,196.3K
14:15 6,497.43 6,499.56 6,495.88 6,495.88 1,135.6K
14:16 6,495.96 6,496.49 6,495.37 6,496.49 966.1K
14:17 6,496.82 6,499.32 6,496.82 6,498.82 1,212.1K
14:18 6,498.82 6,500.47 6,498.82 6,500.47 1,218.6K
14:19 6,500.57 6,501.46 6,499.88 6,500.55 1,085.4K
14:20 6,500.51 6,503.44 6,500.51 6,503.00 1,502.2K
14:21 6,502.83 6,503.34 6,502.53 6,503.34 1,257.2K
14:22 6,503.09 6,503.20 6,501.52 6,501.46 1,097.6K
14:23 6,501.38 6,501.38 6,500.44 6,500.70 1,210.0K
14:24 6,500.30 6,500.58 6,498.91 6,499.34 1,060.7K
14:25 6,499.15 6,499.15 6,494.13 6,494.13 1,728.7K
14:26 6,493.65 6,495.45 6,493.65 6,495.45 1,246.6K
14:27 6,495.00 6,496.06 6,494.62 6,494.62 895.7K
14:28 6,494.85 6,495.53 6,494.30 6,495.25 930.1K
14:29 6,495.16 6,495.16 6,494.03 6,494.42 862.2K
14:30 6,495.81 6,496.21 6,493.90 6,495.53 1,257.6K
14:31 6,494.85 6,495.43 6,492.60 6,493.28 1,320.9K
14:32 6,493.10 6,493.55 6,492.79 6,492.84 856.9K
14:33 6,492.88 6,496.74 6,492.88 6,496.74 1,139.8K
14:34 6,496.42 6,496.59 6,494.98 6,495.47 793.5K
14:35 6,495.55 6,496.81 6,494.08 6,494.08 1,109.7K
14:36 6,493.88 6,495.54 6,493.52 6,494.08 1,071.7K
14:37 6,494.47 6,494.77 6,493.60 6,493.62 1,119.8K
14:38 6,493.39 6,493.39 6,492.21 6,492.99 853.5K
14:39 6,492.36 6,492.36 6,491.17 6,491.36 929.5K
14:40 6,491.53 6,491.86 6,491.05 6,491.29 803.9K
14:41 6,490.60 6,490.79 6,486.75 6,486.75 1,425.3K
14:42 6,485.66 6,487.16 6,485.66 6,487.09 1,148.5K
14:43 6,487.04 6,487.79 6,486.37 6,487.79 935.5K
14:44 6,487.54 6,489.31 6,487.54 6,489.25 965.5K
14:45 6,488.86 6,488.86 6,488.24 6,488.91 949.9K
14:46 6,489.33 6,489.85 6,487.02 6,487.02 1,052.5K
14:47 6,487.15 6,488.89 6,487.15 6,488.89 809.6K
14:48 6,488.61 6,489.73 6,488.46 6,489.10 981.2K
14:49 6,489.15 6,489.15 6,486.12 6,486.14 1,050.7K
14:50 6,485.05 6,487.67 6,485.05 6,487.67 1,193.7K
14:51 6,487.35 6,487.51 6,486.46 6,487.21 1,011.3K
14:52 6,486.76 6,486.76 6,483.41 6,483.65 1,410.9K
14:53 6,484.42 6,488.61 6,484.42 6,488.61 1,578.2K
14:54 6,488.65 6,489.11 6,487.72 6,488.11 1,173.0K
14:55 6,488.16 6,489.66 6,488.16 6,489.09 1,126.0K
14:56 6,488.95 6,489.26 6,487.05 6,489.26 1,418.5K
14:57 6,488.97 6,490.14 6,488.94 6,490.14 1,095.4K
14:58 6,490.22 6,491.26 6,489.58 6,491.23 1,021.8K
14:59 6,491.39 6,491.39 6,489.07 6,489.07 954.8K
15:00 6,489.30 6,491.48 6,489.30 6,491.11 1,348.0K
15:01 6,491.77 6,492.07 6,491.37 6,491.85 1,025.1K
15:02 6,492.32 6,494.58 6,492.32 6,494.04 2,057.4K
15:03 6,494.34 6,495.05 6,494.10 6,495.05 1,187.9K
15:04 6,494.95 6,495.18 6,494.14 6,494.14 1,224.2K
15:05 6,494.06 6,494.24 6,493.37 6,493.37 1,057.2K
15:06 6,493.79 6,493.98 6,493.14 6,493.86 1,272.1K
15:07 6,493.81 6,494.62 6,493.81 6,494.50 1,246.9K
15:08 6,494.68 6,494.68 6,491.26 6,491.26 1,476.0K
15:09 6,490.84 6,493.01 6,490.84 6,492.90 1,517.6K
15:10 6,493.33 6,495.28 6,493.21 6,494.42 1,535.0K
15:11 6,494.04 6,494.88 6,492.25 6,492.25 1,444.7K
15:12 6,491.81 6,491.81 6,488.31 6,488.31 1,472.2K
15:13 6,487.96 6,489.65 6,486.98 6,488.87 1,546.2K
15:14 6,489.02 6,489.11 6,487.91 6,488.57 1,080.8K
15:15 6,489.01 6,490.00 6,488.56 6,488.56 1,089.2K
15:16 6,488.36 6,488.78 6,487.09 6,487.50 1,279.4K
15:17 6,487.57 6,490.41 6,487.57 6,489.77 1,305.8K
15:18 6,490.03 6,490.03 6,487.54 6,489.39 1,481.6K
15:19 6,489.11 6,491.32 6,489.11 6,490.99 1,839.9K
15:20 6,491.01 6,491.50 6,490.29 6,491.38 1,407.1K
15:21 6,491.20 6,492.66 6,491.20 6,491.83 1,601.7K
15:22 6,492.26 6,493.48 6,492.26 6,493.20 1,654.3K
15:23 6,493.19 6,495.33 6,493.19 6,495.33 1,525.5K
15:24 6,495.20 6,495.43 6,494.13 6,494.64 1,437.2K
15:25 6,494.80 6,494.94 6,493.27 6,494.23 1,950.1K
15:26 6,494.34 6,494.85 6,494.34 6,494.58 1,430.5K
15:27 6,494.06 6,494.06 6,491.68 6,491.92 1,771.3K
15:28 6,492.12 6,493.07 6,492.12 6,492.66 1,436.0K
15:29 6,492.55 6,492.55 6,490.49 6,490.49 1,906.4K
15:30 6,490.44 6,492.62 6,490.44 6,492.62 2,226.4K
15:31 6,492.92 6,496.50 6,492.92 6,496.39 2,147.5K
15:32 6,495.96 6,495.96 6,494.82 6,495.70 2,442.7K
15:33 6,496.15 6,496.85 6,495.77 6,496.42 1,578.6K
15:34 6,496.67 6,497.76 6,496.67 6,497.72 1,843.0K
15:35 6,497.55 6,502.16 6,497.55 6,501.15 4,146.9K
15:36 6,503.32 6,505.13 6,502.19 6,502.19 2,924.2K
15:37 6,500.68 6,501.07 6,499.55 6,500.01 2,513.5K
15:38 6,500.24 6,500.40 6,496.03 6,496.94 2,426.3K
15:39 6,496.74 6,497.96 6,495.95 6,497.96 1,948.8K
15:40 6,498.30 6,499.70 6,498.30 6,499.07 1,971.9K
15:41 6,498.98 6,499.61 6,497.34 6,497.30 1,834.3K
15:42 6,497.56 6,498.98 6,497.12 6,497.22 2,109.3K
15:43 6,497.94 6,499.53 6,497.94 6,498.03 2,039.8K
15:44 6,498.87 6,499.65 6,497.42 6,497.42 1,836.1K
15:45 6,497.99 6,499.28 6,497.51 6,499.28 1,851.7K
15:46 6,499.59 6,501.42 6,498.98 6,501.42 2,303.8K
15:47 6,501.79 6,504.37 6,501.79 6,502.61 2,500.8K
15:48 6,502.91 6,504.16 6,502.12 6,502.12 2,273.9K
15:49 6,502.08 6,503.96 6,502.08 6,502.63 2,409.7K
15:50 6,501.44 6,501.44 6,496.68 6,500.93 5,632.4K
15:51 6,502.18 6,503.86 6,502.18 6,502.33 3,288.7K
15:52 6,502.35 6,503.56 6,501.73 6,502.58 3,407.0K
15:53 6,500.77 6,505.38 6,500.53 6,503.04 4,037.0K
15:54 6,501.18 6,502.46 6,499.63 6,499.70 5,784.4K
15:55 6,505.13 6,505.13 6,501.02 6,501.53 6,272.6K
15:56 6,502.07 6,503.10 6,502.07 6,502.95 5,679.5K
15:57 6,502.82 6,502.82 6,501.08 6,502.02 6,471.5K
15:58 6,501.81 6,501.81 6,499.66 6,499.68 8,010.8K
15:59 6,498.41 6,503.02 6,497.81 6,502.80 163,132.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし