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 6,470.36 6,474.89 6,469.14 6,473.33 30,953.4K
09:31 6,471.82 6,475.00 6,468.25 6,472.13 4,789.2K
09:32 6,471.91 6,475.25 6,469.03 6,469.04 4,605.2K
09:33 6,467.14 6,467.14 6,458.59 6,459.66 6,834.2K
09:34 6,459.10 6,466.09 6,459.10 6,464.11 4,172.0K
09:35 6,466.42 6,475.03 6,466.42 6,472.70 4,610.8K
09:36 6,477.23 6,479.65 6,472.83 6,473.48 4,196.5K
09:37 6,474.47 6,475.00 6,470.98 6,475.03 3,090.7K
09:38 6,475.49 6,480.60 6,475.49 6,480.26 3,231.7K
09:39 6,474.76 6,479.08 6,473.44 6,475.72 3,928.8K
09:40 6,474.72 6,478.51 6,473.58 6,474.00 3,528.8K
09:41 6,474.64 6,474.64 6,465.52 6,465.52 3,447.0K
09:42 6,467.20 6,467.88 6,463.11 6,463.11 3,135.0K
09:43 6,463.15 6,464.60 6,459.96 6,462.67 3,924.3K
09:44 6,464.08 6,465.81 6,461.39 6,465.81 3,570.5K
09:45 6,466.91 6,469.76 6,462.78 6,464.76 4,021.2K
09:46 6,462.08 6,462.08 6,454.64 6,455.33 4,553.2K
09:47 6,451.90 6,455.35 6,449.34 6,453.22 4,898.6K
09:48 6,453.58 6,455.00 6,447.33 6,451.27 3,622.6K
09:49 6,450.38 6,450.38 6,444.17 6,447.04 4,107.1K
09:50 6,445.76 6,446.13 6,441.83 6,444.00 4,779.0K
09:51 6,443.95 6,448.73 6,441.57 6,441.57 4,308.4K
09:52 6,441.88 6,443.64 6,438.44 6,438.36 4,664.4K
09:53 6,437.09 6,437.09 6,429.27 6,433.07 5,892.7K
09:54 6,433.34 6,435.58 6,432.50 6,434.34 3,731.1K
09:55 6,434.47 6,434.47 6,426.63 6,426.63 4,383.2K
09:56 6,426.68 6,428.64 6,421.82 6,422.79 5,956.5K
09:57 6,421.36 6,421.36 6,411.99 6,415.50 5,612.9K
09:58 6,413.20 6,420.61 6,413.20 6,420.61 4,786.3K
09:59 6,420.86 6,420.97 6,418.25 6,418.25 3,482.6K
10:00 6,415.09 6,425.33 6,415.09 6,424.52 5,063.0K
10:01 6,423.88 6,423.88 6,419.75 6,422.26 3,683.1K
10:02 6,422.36 6,428.75 6,418.32 6,425.87 3,983.5K
10:03 6,424.01 6,427.09 6,420.61 6,420.61 3,397.8K
10:04 6,420.70 6,420.70 6,415.96 6,417.27 2,932.0K
10:05 6,416.32 6,421.33 6,415.40 6,419.56 3,400.6K
10:06 6,420.90 6,421.44 6,416.15 6,417.74 2,855.5K
10:07 6,416.56 6,422.05 6,414.85 6,420.72 3,445.0K
10:08 6,418.77 6,418.96 6,415.55 6,418.22 3,411.5K
10:09 6,417.59 6,418.52 6,411.11 6,414.77 3,942.6K
10:10 6,414.78 6,416.41 6,413.95 6,415.81 2,819.3K
10:11 6,414.32 6,414.54 6,411.72 6,412.47 3,013.9K
10:12 6,411.38 6,411.38 6,405.35 6,405.35 4,686.6K
10:13 6,405.83 6,410.37 6,404.60 6,404.78 3,395.7K
10:14 6,405.89 6,412.79 6,405.89 6,412.44 3,370.4K
10:15 6,413.36 6,413.36 6,405.89 6,406.27 2,729.3K
10:16 6,407.26 6,407.67 6,402.33 6,403.20 3,219.3K
10:17 6,403.50 6,404.40 6,400.56 6,404.10 3,013.9K
10:18 6,403.91 6,406.33 6,402.61 6,402.61 2,561.6K
10:19 6,400.29 6,400.29 6,397.04 6,397.93 4,301.8K
10:20 6,397.73 6,397.73 6,389.08 6,392.05 4,165.2K
10:21 6,390.26 6,390.80 6,385.43 6,385.43 3,478.9K
10:22 6,385.72 6,385.72 6,382.21 6,382.21 3,974.4K
10:23 6,381.63 6,384.86 6,378.26 6,383.63 4,847.7K
10:24 6,383.59 6,391.75 6,383.59 6,391.34 3,732.2K
10:25 6,391.62 6,394.69 6,391.32 6,393.56 2,840.8K
10:26 6,391.79 6,396.24 6,390.78 6,395.90 3,003.7K
10:27 6,395.55 6,399.89 6,395.55 6,399.12 2,790.8K
10:28 6,399.93 6,402.00 6,399.52 6,400.26 2,887.7K
10:29 6,399.82 6,402.07 6,398.89 6,402.07 2,466.2K
10:30 6,400.63 6,401.29 6,397.73 6,398.33 3,089.2K
10:31 6,398.86 6,403.17 6,397.67 6,403.17 2,629.8K
10:32 6,403.30 6,404.16 6,402.84 6,404.16 2,147.2K
10:33 6,403.89 6,403.99 6,401.44 6,401.83 2,782.9K
10:34 6,401.03 6,401.03 6,399.21 6,400.41 2,289.5K
10:35 6,401.61 6,402.81 6,399.91 6,402.81 2,234.3K
10:36 6,402.70 6,403.89 6,401.42 6,401.42 2,570.3K
10:37 6,401.58 6,402.88 6,400.28 6,402.14 2,094.7K
10:38 6,403.02 6,403.49 6,401.17 6,401.57 2,264.8K
10:39 6,401.28 6,401.28 6,396.76 6,398.81 2,184.3K
10:40 6,398.49 6,401.35 6,398.49 6,400.47 1,836.1K
10:41 6,401.04 6,401.40 6,398.76 6,401.40 2,611.9K
10:42 6,401.59 6,401.59 6,397.08 6,397.08 1,957.6K
10:43 6,397.04 6,397.72 6,396.03 6,396.43 2,086.1K
10:44 6,397.14 6,397.14 6,394.31 6,395.97 3,162.5K
10:45 6,396.41 6,397.51 6,395.22 6,395.91 2,128.7K
10:46 6,395.92 6,395.92 6,389.97 6,393.78 3,873.2K
10:47 6,394.08 6,395.59 6,393.33 6,393.99 2,474.9K
10:48 6,394.60 6,394.82 6,392.25 6,394.06 1,962.2K
10:49 6,393.93 6,393.93 6,391.61 6,391.60 1,861.4K
10:50 6,392.75 6,398.06 6,392.75 6,397.25 2,386.3K
10:51 6,398.49 6,400.73 6,398.49 6,400.73 2,096.0K
10:52 6,400.97 6,403.89 6,400.17 6,403.89 2,244.2K
10:53 6,405.73 6,410.25 6,405.73 6,409.64 3,085.4K
10:54 6,410.13 6,410.15 6,406.53 6,408.90 2,405.4K
10:55 6,408.65 6,408.65 6,406.77 6,407.61 1,900.6K
10:56 6,407.75 6,408.80 6,401.26 6,401.26 2,310.4K
10:57 6,402.35 6,404.12 6,401.97 6,403.13 1,502.8K
10:58 6,403.90 6,407.43 6,403.83 6,407.43 1,709.1K
10:59 6,407.00 6,407.11 6,402.81 6,407.11 2,393.8K
11:00 6,406.22 6,409.91 6,404.52 6,409.76 2,376.1K
11:01 6,410.73 6,410.73 6,406.89 6,407.02 2,013.3K
11:02 6,408.63 6,412.10 6,408.63 6,411.83 1,686.6K
11:03 6,412.09 6,412.59 6,408.86 6,408.86 1,792.8K
11:04 6,408.38 6,410.01 6,407.14 6,409.93 1,642.1K
11:05 6,409.29 6,409.85 6,408.06 6,409.24 1,232.5K
11:06 6,409.73 6,412.42 6,409.47 6,412.42 1,379.6K
11:07 6,412.19 6,412.19 6,409.83 6,410.41 1,676.8K
11:08 6,411.26 6,412.65 6,411.26 6,412.00 1,513.2K
11:09 6,412.13 6,414.18 6,411.43 6,413.03 1,539.1K
11:10 6,412.20 6,414.42 6,411.58 6,413.58 1,518.4K
11:11 6,413.07 6,413.07 6,410.05 6,411.22 1,432.2K
11:12 6,411.77 6,412.88 6,410.76 6,410.76 1,586.8K
11:13 6,410.21 6,414.31 6,409.81 6,411.69 1,920.6K
11:14 6,410.80 6,411.54 6,409.91 6,411.54 1,457.0K
11:15 6,411.45 6,411.83 6,408.68 6,410.23 1,599.3K
11:16 6,409.85 6,411.92 6,409.85 6,411.46 1,440.9K
11:17 6,411.57 6,414.23 6,411.19 6,414.16 1,461.7K
11:18 6,413.41 6,415.30 6,413.41 6,413.39 1,593.4K
11:19 6,413.38 6,416.35 6,413.38 6,416.35 1,438.7K
11:20 6,415.97 6,418.33 6,415.97 6,416.36 1,326.6K
11:21 6,416.49 6,416.49 6,413.31 6,415.87 1,711.2K
11:22 6,416.76 6,416.76 6,411.42 6,411.94 1,684.5K
11:23 6,409.46 6,412.37 6,409.46 6,409.89 2,321.9K
11:24 6,409.46 6,409.58 6,407.37 6,407.62 2,149.2K
11:25 6,407.47 6,407.65 6,400.73 6,401.77 3,508.3K
11:26 6,402.24 6,403.42 6,400.72 6,403.42 1,937.5K
11:27 6,403.57 6,403.57 6,400.57 6,401.73 1,557.8K
11:28 6,400.56 6,400.56 6,397.17 6,399.02 1,941.2K
11:29 6,399.33 6,403.78 6,399.33 6,403.54 1,865.7K
11:30 6,403.17 6,408.13 6,403.17 6,407.57 2,576.0K
11:31 6,407.41 6,409.29 6,407.21 6,408.56 1,567.2K
11:32 6,408.81 6,409.75 6,407.73 6,409.83 1,356.9K
11:33 6,410.37 6,411.09 6,409.44 6,409.44 1,356.0K
11:34 6,409.34 6,409.50 6,406.03 6,406.03 1,726.2K
11:35 6,406.48 6,407.26 6,405.59 6,406.74 1,406.0K
11:36 6,406.07 6,407.01 6,403.15 6,403.15 1,556.0K
11:37 6,403.38 6,403.38 6,401.31 6,401.31 1,518.3K
11:38 6,401.13 6,401.13 6,399.43 6,400.21 1,356.8K
11:39 6,399.44 6,401.62 6,399.44 6,401.31 1,336.0K
11:40 6,400.69 6,403.09 6,400.63 6,400.63 1,577.7K
11:41 6,399.59 6,399.59 6,396.47 6,397.43 1,511.9K
11:42 6,397.43 6,398.89 6,396.58 6,398.69 1,538.9K
11:43 6,397.82 6,397.82 6,394.44 6,394.72 1,352.2K
11:44 6,393.97 6,394.75 6,392.95 6,392.95 1,453.0K
11:45 6,393.56 6,394.70 6,393.56 6,393.84 1,513.6K
11:46 6,394.04 6,396.78 6,393.77 6,396.41 1,295.6K
11:47 6,396.39 6,397.05 6,395.39 6,396.92 1,216.3K
11:48 6,396.98 6,396.98 6,391.69 6,391.69 1,857.0K
11:49 6,391.48 6,391.48 6,389.33 6,390.27 2,088.2K
11:50 6,389.96 6,391.09 6,387.34 6,387.34 2,060.5K
11:51 6,386.69 6,387.50 6,385.14 6,385.14 2,101.7K
11:52 6,384.94 6,384.94 6,376.64 6,377.90 3,740.7K
11:53 6,377.09 6,377.09 6,373.20 6,375.99 3,009.1K
11:54 6,376.17 6,378.30 6,375.66 6,378.19 2,115.4K
11:55 6,377.62 6,377.71 6,374.91 6,375.19 1,796.8K
11:56 6,376.15 6,376.42 6,365.11 6,370.05 5,528.7K
11:57 6,367.62 6,372.27 6,367.28 6,372.27 3,731.5K
11:58 6,371.13 6,373.39 6,370.60 6,373.23 2,077.0K
11:59 6,372.42 6,372.42 6,370.58 6,371.58 1,867.2K
12:00 6,371.29 6,371.29 6,365.67 6,368.48 2,586.0K
12:01 6,369.00 6,371.90 6,367.77 6,368.71 2,661.9K
12:02 6,369.25 6,369.25 6,366.63 6,366.63 1,615.3K
12:03 6,365.99 6,366.80 6,362.34 6,362.34 2,098.4K
12:04 6,362.83 6,366.34 6,362.83 6,365.70 1,877.2K
12:05 6,366.17 6,373.52 6,365.40 6,373.52 2,502.2K
12:06 6,372.81 6,375.74 6,372.34 6,373.75 1,999.2K
12:07 6,373.23 6,373.23 6,370.27 6,371.03 1,699.4K
12:08 6,370.11 6,373.20 6,369.63 6,372.20 2,157.1K
12:09 6,371.99 6,371.99 6,370.58 6,370.55 1,868.5K
12:10 6,370.07 6,372.56 6,368.64 6,372.56 2,014.1K
12:11 6,372.46 6,374.26 6,372.05 6,373.20 1,722.5K
12:12 6,373.87 6,373.95 6,367.28 6,368.82 2,385.3K
12:13 6,368.60 6,368.60 6,365.02 6,365.02 2,009.9K
12:14 6,365.12 6,368.39 6,364.90 6,368.41 1,830.7K
12:15 6,368.25 6,368.25 6,364.08 6,364.75 1,559.3K
12:16 6,365.10 6,365.10 6,363.89 6,364.54 1,337.0K
12:17 6,363.74 6,365.83 6,362.06 6,365.58 2,048.7K
12:18 6,365.25 6,365.56 6,361.92 6,362.49 2,288.0K
12:19 6,362.37 6,363.21 6,362.09 6,362.07 1,536.1K
12:20 6,362.37 6,362.61 6,360.68 6,361.39 2,093.6K
12:21 6,360.85 6,366.50 6,360.85 6,366.50 2,067.9K
12:22 6,366.29 6,367.77 6,365.10 6,365.10 1,578.1K
12:23 6,364.39 6,364.59 6,362.15 6,363.53 1,500.0K
12:24 6,363.70 6,363.86 6,362.67 6,363.86 1,283.5K
12:25 6,364.46 6,367.47 6,364.46 6,366.95 1,868.0K
12:26 6,367.07 6,370.00 6,367.07 6,369.37 1,816.8K
12:27 6,369.10 6,370.47 6,369.10 6,369.98 1,469.9K
12:28 6,369.05 6,371.37 6,368.58 6,371.37 1,841.5K
12:29 6,371.84 6,375.28 6,371.84 6,374.94 1,852.9K
12:30 6,374.57 6,377.96 6,374.57 6,377.96 1,878.4K
12:31 6,377.19 6,378.88 6,376.88 6,378.11 1,727.5K
12:32 6,377.58 6,377.83 6,373.15 6,373.15 1,528.3K
12:33 6,373.35 6,373.35 6,368.69 6,369.23 1,913.9K
12:34 6,369.07 6,373.02 6,369.07 6,370.97 1,833.3K
12:35 6,371.21 6,376.00 6,371.21 6,375.14 1,486.6K
12:36 6,375.86 6,375.86 6,374.23 6,375.17 1,148.3K
12:37 6,374.53 6,374.53 6,371.19 6,372.66 1,302.2K
12:38 6,372.17 6,372.17 6,368.42 6,370.24 1,629.4K
12:39 6,368.90 6,370.04 6,368.12 6,369.62 1,507.8K
12:40 6,369.45 6,371.17 6,369.05 6,371.16 1,439.0K
12:41 6,370.82 6,373.13 6,370.82 6,373.07 1,575.3K
12:42 6,371.37 6,371.37 6,369.15 6,369.78 1,334.6K
12:43 6,369.59 6,370.57 6,366.89 6,366.92 1,424.3K
12:44 6,366.89 6,367.32 6,363.34 6,363.97 1,828.7K
12:45 6,364.70 6,367.14 6,364.70 6,366.26 1,791.4K
12:46 6,366.64 6,366.64 6,363.13 6,363.37 1,190.2K
12:47 6,363.46 6,364.82 6,362.70 6,364.45 1,551.9K
12:48 6,364.51 6,367.86 6,364.51 6,367.53 1,366.9K
12:49 6,368.17 6,370.29 6,368.17 6,368.92 1,472.2K
12:50 6,369.40 6,369.63 6,364.73 6,364.80 1,716.3K
12:51 6,364.56 6,365.64 6,363.04 6,363.04 1,297.1K
12:52 6,361.37 6,361.37 6,358.50 6,359.09 1,826.9K
12:53 6,359.40 6,360.33 6,356.72 6,357.53 2,740.9K
12:54 6,357.19 6,357.19 6,354.34 6,354.69 2,147.8K
12:55 6,354.21 6,354.21 6,351.87 6,351.87 2,454.8K
12:56 6,352.75 6,352.75 6,347.87 6,347.87 2,733.5K
12:57 6,348.20 6,348.36 6,344.61 6,346.18 2,995.7K
12:58 6,345.52 6,351.09 6,345.52 6,351.09 2,613.2K
12:59 6,352.36 6,352.36 6,346.11 6,346.98 2,265.2K
13:00 6,347.90 6,350.81 6,347.90 6,350.81 1,865.6K
13:01 6,350.23 6,350.23 6,347.88 6,349.43 1,431.5K
13:02 6,347.28 6,351.87 6,346.55 6,351.87 2,353.5K
13:03 6,352.85 6,353.24 6,348.07 6,348.84 1,559.8K
13:04 6,348.96 6,348.96 6,346.66 6,347.66 1,345.2K
13:05 6,347.30 6,348.68 6,346.03 6,348.68 1,557.7K
13:06 6,348.70 6,349.91 6,347.59 6,347.59 1,604.7K
13:07 6,351.11 6,351.50 6,348.55 6,348.55 2,296.3K
13:08 6,349.23 6,350.99 6,347.69 6,349.95 1,317.4K
13:09 6,350.29 6,350.29 6,348.64 6,348.89 1,846.2K
13:10 6,348.85 6,352.21 6,347.98 6,350.76 1,533.5K
13:11 6,351.67 6,351.67 6,347.98 6,349.28 1,385.4K
13:12 6,349.74 6,350.92 6,347.48 6,350.50 1,634.9K
13:13 6,352.07 6,355.49 6,350.53 6,350.53 2,261.9K
13:14 6,351.29 6,352.50 6,350.64 6,351.26 1,433.4K
13:15 6,351.28 6,351.28 6,347.96 6,347.96 1,649.9K
13:16 6,347.78 6,350.10 6,346.58 6,350.10 1,569.2K
13:17 6,349.53 6,349.53 6,339.75 6,341.41 2,507.3K
13:18 6,341.54 6,341.54 6,338.51 6,339.39 1,337.0K
13:19 6,339.43 6,341.47 6,339.18 6,339.49 1,782.8K
13:20 6,338.64 6,342.85 6,338.64 6,341.11 1,372.9K
13:21 6,342.07 6,342.07 6,336.71 6,338.44 1,838.7K
13:22 6,338.71 6,342.40 6,338.71 6,342.40 1,401.8K
13:23 6,341.54 6,341.79 6,340.69 6,341.11 1,297.1K
13:24 6,341.52 6,344.40 6,341.52 6,343.44 1,201.1K
13:25 6,344.11 6,344.43 6,339.59 6,339.59 1,627.9K
13:26 6,339.11 6,342.10 6,339.11 6,342.01 1,739.1K
13:27 6,342.75 6,342.86 6,340.91 6,342.29 1,339.8K
13:28 6,342.07 6,342.07 6,337.57 6,340.80 1,786.0K
13:29 6,342.15 6,344.48 6,341.05 6,341.05 1,406.5K
13:30 6,339.69 6,340.14 6,338.07 6,338.19 1,264.0K
13:31 6,335.62 6,335.62 6,332.42 6,332.42 1,970.3K
13:32 6,332.57 6,332.86 6,330.57 6,331.01 1,911.6K
13:33 6,329.74 6,330.68 6,328.66 6,329.12 1,976.0K
13:34 6,329.36 6,331.84 6,328.19 6,330.08 1,813.6K
13:35 6,328.96 6,330.79 6,326.73 6,326.74 1,603.5K
13:36 6,325.67 6,327.53 6,324.54 6,324.54 2,212.6K
13:37 6,324.83 6,324.83 6,320.50 6,321.29 3,800.7K
13:38 6,321.91 6,323.65 6,321.91 6,323.52 2,297.2K
13:39 6,322.98 6,326.51 6,321.46 6,326.51 1,989.3K
13:40 6,327.49 6,332.50 6,327.10 6,331.79 2,688.3K
13:41 6,332.13 6,334.99 6,332.13 6,334.99 2,264.4K
13:42 6,333.53 6,337.01 6,333.53 6,336.83 1,743.6K
13:43 6,335.87 6,335.87 6,331.19 6,331.19 1,661.7K
13:44 6,331.02 6,331.15 6,328.10 6,328.75 1,621.3K
13:45 6,327.95 6,333.06 6,327.95 6,333.06 1,810.3K
13:46 6,333.34 6,333.34 6,324.32 6,324.32 2,308.5K
13:47 6,324.33 6,327.05 6,324.33 6,325.27 1,588.1K
13:48 6,325.20 6,325.20 6,323.53 6,323.99 1,394.5K
13:49 6,325.20 6,326.61 6,325.20 6,326.61 1,440.4K
13:50 6,327.22 6,329.47 6,327.22 6,328.01 1,457.5K
13:51 6,327.56 6,328.72 6,325.45 6,328.72 1,553.4K
13:52 6,328.63 6,329.06 6,327.07 6,327.89 1,134.1K
13:53 6,327.53 6,328.73 6,327.02 6,327.25 1,166.1K
13:54 6,327.76 6,329.20 6,327.76 6,329.03 1,247.9K
13:55 6,328.50 6,328.80 6,327.70 6,328.03 1,408.5K
13:56 6,327.92 6,328.51 6,326.64 6,326.64 1,423.7K
13:57 6,325.92 6,326.95 6,325.92 6,326.15 1,256.5K
13:58 6,326.31 6,326.31 6,323.28 6,323.28 1,832.7K
13:59 6,323.10 6,323.51 6,322.47 6,322.46 1,306.4K
14:00 6,323.01 6,329.24 6,322.57 6,329.24 1,903.2K
14:01 6,328.96 6,329.47 6,324.32 6,324.32 1,680.6K
14:02 6,324.44 6,324.44 6,322.35 6,323.78 1,431.0K
14:03 6,324.39 6,324.39 6,320.98 6,321.31 1,715.6K
14:04 6,320.72 6,325.03 6,320.72 6,324.82 1,772.2K
14:05 6,324.56 6,325.61 6,321.12 6,321.12 1,589.3K
14:06 6,321.08 6,324.65 6,321.08 6,324.40 1,383.7K
14:07 6,324.42 6,324.42 6,321.67 6,321.73 1,188.1K
14:08 6,321.61 6,325.64 6,321.61 6,325.64 1,302.6K
14:09 6,326.68 6,328.13 6,326.59 6,328.13 1,650.9K
14:10 6,327.11 6,331.75 6,327.11 6,331.28 1,705.3K
14:11 6,330.42 6,334.12 6,330.01 6,332.91 1,742.0K
14:12 6,332.48 6,334.28 6,332.21 6,334.00 1,569.4K
14:13 6,334.40 6,336.56 6,334.40 6,336.56 1,481.1K
14:14 6,336.87 6,338.56 6,334.71 6,334.97 1,809.7K
14:15 6,335.23 6,338.33 6,335.23 6,338.31 1,582.8K
14:16 6,337.61 6,337.69 6,333.69 6,333.69 1,774.0K
14:17 6,333.85 6,335.73 6,333.51 6,334.40 1,330.8K
14:18 6,334.46 6,339.47 6,334.46 6,339.47 1,645.6K
14:19 6,339.55 6,340.75 6,338.55 6,338.68 1,458.3K
14:20 6,336.99 6,339.68 6,336.99 6,337.42 1,684.7K
14:21 6,338.36 6,338.69 6,337.89 6,338.28 1,149.7K
14:22 6,337.50 6,341.84 6,337.50 6,340.72 1,617.9K
14:23 6,340.40 6,342.58 6,340.21 6,342.40 1,299.5K
14:24 6,342.01 6,342.71 6,341.94 6,341.99 1,344.2K
14:25 6,340.83 6,343.02 6,340.83 6,342.54 1,490.4K
14:26 6,343.28 6,344.42 6,341.92 6,344.29 1,764.9K
14:27 6,344.20 6,345.48 6,339.51 6,339.51 1,996.5K
14:28 6,339.59 6,344.60 6,339.59 6,344.60 1,874.0K
14:29 6,344.60 6,344.60 6,341.63 6,342.20 1,342.2K
14:30 6,341.23 6,343.86 6,341.23 6,343.92 1,271.9K
14:31 6,343.60 6,344.36 6,343.00 6,344.11 1,103.2K
14:32 6,344.10 6,344.10 6,338.79 6,338.79 1,586.5K
14:33 6,337.39 6,338.34 6,336.84 6,336.91 1,403.4K
14:34 6,336.72 6,336.72 6,333.80 6,333.87 1,620.4K
14:35 6,333.66 6,334.40 6,333.63 6,334.03 1,120.1K
14:36 6,334.00 6,334.25 6,332.38 6,334.33 1,360.9K
14:37 6,334.38 6,335.48 6,333.42 6,333.42 1,223.3K
14:38 6,333.53 6,333.53 6,331.84 6,332.26 988.6K
14:39 6,332.07 6,332.18 6,330.75 6,330.84 1,117.8K
14:40 6,331.18 6,333.00 6,331.18 6,331.76 1,378.3K
14:41 6,332.17 6,332.17 6,327.14 6,327.42 1,978.5K
14:42 6,326.96 6,327.96 6,326.13 6,326.10 1,282.2K
14:43 6,326.24 6,326.99 6,325.10 6,326.06 1,646.6K
14:44 6,326.06 6,326.06 6,323.15 6,323.79 1,792.5K
14:45 6,324.06 6,324.82 6,323.36 6,324.52 1,711.0K
14:46 6,324.47 6,324.47 6,321.98 6,322.13 1,590.1K
14:47 6,322.02 6,322.32 6,314.63 6,315.03 2,991.4K
14:48 6,314.08 6,316.10 6,313.73 6,314.53 1,897.6K
14:49 6,314.09 6,317.41 6,314.09 6,316.89 1,854.6K
14:50 6,317.01 6,319.04 6,315.46 6,315.46 1,622.7K
14:51 6,314.97 6,316.88 6,314.97 6,316.77 1,850.6K
14:52 6,317.90 6,318.35 6,315.14 6,315.72 1,439.2K
14:53 6,315.76 6,317.25 6,315.76 6,316.93 1,251.4K
14:54 6,317.43 6,317.43 6,315.04 6,316.83 1,471.1K
14:55 6,315.82 6,315.82 6,314.33 6,314.69 1,189.3K
14:56 6,313.89 6,315.76 6,313.89 6,315.49 1,323.0K
14:57 6,315.59 6,315.77 6,314.38 6,314.58 1,335.9K
14:58 6,314.02 6,314.02 6,311.64 6,313.97 1,904.9K
14:59 6,314.88 6,314.88 6,312.58 6,313.21 1,465.5K
15:00 6,314.11 6,320.79 6,314.11 6,320.79 2,522.3K
15:01 6,319.97 6,319.97 6,317.75 6,319.35 1,935.3K
15:02 6,319.53 6,324.34 6,319.53 6,323.60 2,077.7K
15:03 6,323.28 6,323.28 6,318.97 6,319.28 1,827.5K
15:04 6,319.71 6,322.23 6,319.71 6,320.93 1,483.6K
15:05 6,320.54 6,320.57 6,318.84 6,318.84 1,732.9K
15:06 6,318.80 6,319.65 6,316.36 6,316.36 1,800.9K
15:07 6,316.44 6,316.72 6,311.79 6,311.79 1,711.5K
15:08 6,312.47 6,318.55 6,312.47 6,318.55 2,038.6K
15:09 6,318.05 6,318.05 6,315.02 6,315.15 1,415.5K
15:10 6,315.18 6,316.87 6,315.01 6,315.01 1,503.4K
15:11 6,315.41 6,315.91 6,314.00 6,314.47 1,630.7K
15:12 6,314.67 6,316.26 6,312.58 6,312.58 1,817.6K
15:13 6,311.78 6,313.93 6,311.78 6,313.53 1,715.8K
15:14 6,313.40 6,315.91 6,312.94 6,315.65 1,451.9K
15:15 6,315.79 6,317.06 6,314.57 6,315.01 1,869.6K
15:16 6,316.51 6,318.66 6,316.51 6,318.69 1,995.2K
15:17 6,319.89 6,322.37 6,319.89 6,321.84 2,948.5K
15:18 6,321.94 6,323.14 6,321.34 6,321.26 1,747.7K
15:19 6,322.79 6,326.64 6,322.79 6,326.14 2,379.3K
15:20 6,326.73 6,326.73 6,322.48 6,325.49 2,343.7K
15:21 6,325.27 6,326.97 6,325.27 6,325.47 1,639.4K
15:22 6,325.63 6,327.20 6,324.42 6,327.20 1,894.6K
15:23 6,327.76 6,329.01 6,325.83 6,325.83 2,753.3K
15:24 6,324.69 6,325.17 6,322.04 6,322.04 2,337.2K
15:25 6,321.49 6,322.08 6,319.39 6,320.10 2,335.6K
15:26 6,320.85 6,324.19 6,320.85 6,324.19 2,586.8K
15:27 6,325.55 6,325.55 6,323.79 6,324.08 2,368.9K
15:28 6,323.48 6,323.62 6,318.24 6,318.64 2,234.0K
15:29 6,318.12 6,318.87 6,316.21 6,316.21 2,185.1K
15:30 6,317.66 6,319.22 6,317.27 6,317.27 2,552.2K
15:31 6,316.76 6,316.76 6,314.65 6,314.65 2,336.2K
15:32 6,316.17 6,319.89 6,316.17 6,319.36 2,468.7K
15:33 6,320.15 6,322.27 6,316.80 6,316.80 2,363.2K
15:34 6,317.36 6,321.50 6,317.02 6,321.50 2,507.0K
15:35 6,321.31 6,322.67 6,321.04 6,321.95 2,270.2K
15:36 6,322.11 6,322.16 6,319.02 6,319.50 1,981.0K
15:37 6,319.08 6,321.50 6,318.56 6,320.32 2,220.7K
15:38 6,321.60 6,322.78 6,320.37 6,321.84 2,026.5K
15:39 6,322.20 6,323.07 6,321.72 6,321.72 2,051.7K
15:40 6,321.49 6,324.66 6,321.49 6,323.98 2,555.4K
15:41 6,324.43 6,328.29 6,323.83 6,328.29 2,861.3K
15:42 6,328.33 6,328.33 6,322.43 6,322.73 2,868.3K
15:43 6,323.20 6,328.11 6,322.98 6,327.85 2,332.4K
15:44 6,328.42 6,329.93 6,327.62 6,328.64 2,962.2K
15:45 6,328.87 6,330.01 6,326.98 6,326.98 2,790.3K
15:46 6,327.56 6,327.56 6,324.70 6,326.42 3,136.0K
15:47 6,326.87 6,330.34 6,326.87 6,330.34 2,959.7K
15:48 6,330.83 6,330.83 6,328.14 6,330.55 2,813.8K
15:49 6,329.52 6,334.41 6,329.42 6,333.97 4,132.7K
15:50 6,335.05 6,339.85 6,334.76 6,339.85 7,027.3K
15:51 6,339.42 6,339.42 6,336.21 6,339.12 4,633.0K
15:52 6,336.95 6,337.13 6,332.68 6,336.15 4,560.9K
15:53 6,336.78 6,338.93 6,334.85 6,334.85 4,739.2K
15:54 6,335.19 6,338.07 6,333.26 6,338.07 6,769.9K
15:55 6,332.39 6,336.28 6,332.39 6,334.91 7,859.7K
15:56 6,335.26 6,337.05 6,335.15 6,335.90 7,293.6K
15:57 6,336.44 6,336.77 6,335.31 6,335.67 7,546.7K
15:58 6,336.42 6,338.44 6,335.38 6,337.78 8,805.1K
15:59 6,338.64 6,338.64 6,333.27 6,334.00 165,830.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし