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 6,287.15 6,297.59 6,283.24 6,297.35 34,588.3K
09:31 6,295.24 6,306.45 6,294.87 6,300.31 5,166.5K
09:32 6,298.68 6,298.89 6,283.20 6,283.20 5,064.9K
09:33 6,281.68 6,281.68 6,273.85 6,273.85 5,527.0K
09:34 6,273.23 6,279.83 6,272.38 6,278.89 4,649.0K
09:35 6,280.41 6,280.41 6,269.76 6,272.60 5,594.0K
09:36 6,271.01 6,276.71 6,261.75 6,261.75 4,894.8K
09:37 6,262.00 6,262.00 6,257.63 6,257.76 4,983.9K
09:38 6,255.70 6,261.33 6,254.13 6,256.99 5,159.4K
09:39 6,257.49 6,259.64 6,252.39 6,252.39 5,399.7K
09:40 6,251.40 6,254.98 6,249.48 6,254.98 5,776.3K
09:41 6,254.70 6,254.70 6,248.39 6,252.47 3,762.9K
09:42 6,252.59 6,257.36 6,250.40 6,253.13 4,840.5K
09:43 6,251.77 6,257.86 6,251.77 6,257.86 4,218.0K
09:44 6,259.95 6,263.44 6,256.98 6,263.44 4,574.8K
09:45 6,265.46 6,272.01 6,265.46 6,267.75 5,284.5K
09:46 6,270.13 6,273.10 6,262.22 6,264.37 3,774.2K
09:47 6,263.61 6,266.51 6,259.24 6,262.83 3,535.8K
09:48 6,261.38 6,264.18 6,257.30 6,264.18 3,591.3K
09:49 6,267.15 6,278.53 6,267.15 6,277.70 4,709.8K
09:50 6,278.69 6,281.90 6,277.30 6,280.96 3,885.8K
09:51 6,281.92 6,282.16 6,278.59 6,278.59 3,419.9K
09:52 6,278.44 6,279.78 6,275.63 6,277.93 2,757.1K
09:53 6,276.87 6,282.74 6,273.56 6,282.74 3,456.5K
09:54 6,282.12 6,298.22 6,282.12 6,296.17 5,860.6K
09:55 6,295.89 6,301.53 6,295.89 6,299.60 3,469.0K
09:56 6,297.02 6,299.48 6,295.25 6,298.36 3,019.8K
09:57 6,297.72 6,297.72 6,293.54 6,296.27 2,633.6K
09:58 6,296.55 6,299.17 6,293.16 6,293.66 2,831.5K
09:59 6,295.39 6,296.87 6,294.47 6,295.80 2,077.1K
10:00 6,296.23 6,304.42 6,296.23 6,304.42 3,505.8K
10:01 6,305.93 6,305.93 6,297.45 6,297.79 2,957.0K
10:02 6,296.91 6,302.34 6,294.77 6,299.36 3,166.5K
10:03 6,299.07 6,299.23 6,294.35 6,294.35 2,130.2K
10:04 6,294.15 6,297.97 6,293.76 6,295.67 2,066.9K
10:05 6,296.49 6,299.74 6,295.04 6,297.53 2,251.8K
10:06 6,296.60 6,300.14 6,294.21 6,300.14 2,403.3K
10:07 6,300.45 6,300.45 6,288.79 6,291.16 3,362.2K
10:08 6,290.42 6,290.42 6,281.21 6,281.21 3,193.8K
10:09 6,280.39 6,285.85 6,280.39 6,285.85 2,612.7K
10:10 6,284.41 6,284.41 6,274.61 6,274.61 3,612.4K
10:11 6,277.02 6,286.20 6,277.02 6,284.07 3,651.9K
10:12 6,284.36 6,288.27 6,283.09 6,288.27 2,794.2K
10:13 6,289.80 6,296.41 6,289.80 6,296.41 3,083.3K
10:14 6,297.47 6,299.91 6,296.94 6,297.90 2,662.9K
10:15 6,298.58 6,298.58 6,290.64 6,290.64 2,421.8K
10:16 6,291.24 6,293.31 6,289.92 6,291.31 2,355.7K
10:17 6,290.39 6,292.86 6,288.65 6,292.28 2,136.6K
10:18 6,294.98 6,294.98 6,290.20 6,290.90 2,063.4K
10:19 6,290.51 6,297.23 6,290.10 6,296.43 2,235.8K
10:20 6,297.31 6,297.31 6,286.53 6,286.53 2,174.0K
10:21 6,284.43 6,287.46 6,284.21 6,285.73 2,262.3K
10:22 6,285.59 6,287.39 6,284.14 6,284.30 1,733.6K
10:23 6,284.32 6,284.32 6,282.37 6,282.85 1,739.3K
10:24 6,282.22 6,287.09 6,282.04 6,286.94 1,710.4K
10:25 6,287.85 6,293.97 6,285.77 6,293.40 2,102.4K
10:26 6,293.62 6,294.11 6,291.53 6,292.65 1,818.2K
10:27 6,292.77 6,295.82 6,292.14 6,293.13 1,564.5K
10:28 6,293.33 6,297.61 6,292.64 6,297.61 1,611.5K
10:29 6,297.77 6,304.13 6,297.77 6,304.13 2,628.2K
10:30 6,305.85 6,307.37 6,301.60 6,304.28 2,652.7K
10:31 6,304.22 6,306.79 6,301.20 6,301.20 2,084.2K
10:32 6,303.37 6,307.22 6,301.82 6,307.22 2,097.4K
10:33 6,306.53 6,308.75 6,305.35 6,306.87 2,139.4K
10:34 6,305.84 6,308.61 6,305.84 6,308.61 2,459.3K
10:35 6,308.94 6,310.88 6,308.51 6,310.88 2,265.1K
10:36 6,310.03 6,311.24 6,307.77 6,309.64 3,175.5K
10:37 6,309.61 6,315.36 6,309.61 6,315.36 2,633.0K
10:38 6,318.03 6,321.66 6,317.43 6,321.66 3,326.0K
10:39 6,320.48 6,320.94 6,315.88 6,315.88 2,582.4K
10:40 6,315.39 6,316.39 6,311.00 6,315.23 2,673.6K
10:41 6,314.77 6,316.90 6,313.70 6,316.90 2,305.6K
10:42 6,316.31 6,318.59 6,315.07 6,315.56 2,264.3K
10:43 6,316.53 6,319.63 6,315.33 6,315.33 2,732.2K
10:44 6,314.52 6,314.72 6,313.54 6,314.58 1,935.9K
10:45 6,313.88 6,318.04 6,313.88 6,318.04 2,265.4K
10:46 6,316.40 6,316.40 6,314.39 6,314.67 1,999.9K
10:47 6,314.39 6,316.01 6,312.50 6,312.50 1,965.2K
10:48 6,312.25 6,312.56 6,309.27 6,309.27 2,061.8K
10:49 6,311.95 6,311.95 6,306.49 6,306.49 2,022.3K
10:50 6,307.46 6,310.98 6,306.21 6,306.28 2,251.8K
10:51 6,304.01 6,309.00 6,304.01 6,309.03 2,144.1K
10:52 6,309.34 6,312.25 6,309.34 6,312.28 1,403.0K
10:53 6,312.52 6,320.06 6,312.52 6,319.84 2,515.8K
10:54 6,321.12 6,323.52 6,319.58 6,323.52 2,498.9K
10:55 6,323.49 6,327.70 6,322.96 6,327.70 2,405.8K
10:56 6,327.60 6,328.52 6,321.12 6,322.06 2,630.9K
10:57 6,321.63 6,323.52 6,320.70 6,323.36 1,662.7K
10:58 6,322.40 6,322.40 6,319.95 6,321.66 1,705.5K
10:59 6,321.00 6,323.99 6,320.91 6,323.79 1,622.7K
11:00 6,326.32 6,326.32 6,323.64 6,325.96 2,986.9K
11:01 6,325.71 6,326.96 6,324.70 6,324.70 1,664.4K
11:02 6,325.00 6,326.68 6,323.38 6,323.38 1,430.2K
11:03 6,323.15 6,323.15 6,320.11 6,320.73 1,661.6K
11:04 6,320.69 6,323.51 6,320.31 6,323.50 1,806.1K
11:05 6,323.78 6,326.81 6,323.51 6,324.74 1,955.9K
11:06 6,326.04 6,327.52 6,325.09 6,326.38 1,645.5K
11:07 6,326.56 6,327.79 6,323.78 6,323.78 1,492.2K
11:08 6,324.15 6,324.15 6,316.57 6,316.57 2,113.2K
11:09 6,316.98 6,316.98 6,315.17 6,315.36 1,761.2K
11:10 6,315.19 6,320.85 6,315.19 6,320.85 2,528.6K
11:11 6,320.76 6,320.76 6,315.39 6,318.70 2,504.5K
11:12 6,318.62 6,319.17 6,316.43 6,317.85 1,709.8K
11:13 6,317.77 6,317.77 6,316.08 6,317.03 1,194.3K
11:14 6,317.38 6,319.54 6,316.45 6,319.54 1,331.8K
11:15 6,319.10 6,319.10 6,315.18 6,315.83 1,769.5K
11:16 6,316.35 6,316.62 6,312.77 6,313.25 1,697.4K
11:17 6,311.72 6,315.73 6,311.72 6,315.30 1,862.9K
11:18 6,315.43 6,318.60 6,315.43 6,317.75 1,574.6K
11:19 6,316.87 6,319.95 6,316.87 6,319.67 1,650.2K
11:20 6,319.69 6,320.32 6,313.64 6,313.64 1,679.0K
11:21 6,311.83 6,315.97 6,311.83 6,315.97 2,086.7K
11:22 6,316.33 6,316.43 6,312.74 6,312.74 1,358.0K
11:23 6,313.64 6,318.82 6,313.64 6,318.58 1,403.8K
11:24 6,318.54 6,319.50 6,318.54 6,319.28 1,395.8K
11:25 6,318.94 6,321.32 6,317.05 6,320.81 1,715.1K
11:26 6,320.81 6,321.07 6,317.79 6,317.79 1,206.8K
11:27 6,318.10 6,318.57 6,316.14 6,316.15 1,277.0K
11:28 6,315.96 6,316.49 6,313.34 6,313.29 1,273.1K
11:29 6,314.01 6,314.43 6,310.01 6,310.01 1,724.5K
11:30 6,308.59 6,308.59 6,301.99 6,302.01 2,558.3K
11:31 6,302.11 6,305.14 6,300.97 6,300.97 2,351.6K
11:32 6,301.60 6,301.91 6,298.98 6,300.02 2,384.0K
11:33 6,301.59 6,302.19 6,296.91 6,297.52 2,122.9K
11:34 6,297.73 6,298.01 6,295.44 6,296.63 1,849.5K
11:35 6,296.87 6,301.45 6,296.87 6,301.36 1,901.0K
11:36 6,300.11 6,300.11 6,297.30 6,298.86 1,709.1K
11:37 6,299.02 6,299.02 6,294.57 6,296.37 2,104.4K
11:38 6,296.77 6,297.55 6,293.01 6,293.01 1,522.7K
11:39 6,291.54 6,293.89 6,291.06 6,293.69 2,149.9K
11:40 6,294.67 6,294.78 6,291.30 6,291.26 1,821.6K
11:41 6,290.30 6,290.30 6,286.89 6,288.29 2,998.6K
11:42 6,287.29 6,293.70 6,287.29 6,293.30 2,532.3K
11:43 6,293.61 6,293.87 6,290.74 6,290.74 1,376.4K
11:44 6,290.25 6,292.14 6,287.95 6,291.61 1,694.3K
11:45 6,292.16 6,292.47 6,288.78 6,289.13 1,613.4K
11:46 6,288.48 6,289.96 6,286.71 6,286.71 1,705.5K
11:47 6,287.10 6,287.27 6,283.37 6,285.61 1,967.4K
11:48 6,284.66 6,286.06 6,283.56 6,285.33 2,302.6K
11:49 6,284.90 6,284.99 6,283.16 6,283.32 1,661.5K
11:50 6,283.33 6,289.76 6,283.33 6,289.76 2,067.2K
11:51 6,290.22 6,292.45 6,290.22 6,292.45 1,726.0K
11:52 6,292.22 6,293.25 6,287.80 6,288.45 1,700.1K
11:53 6,288.32 6,292.80 6,288.32 6,291.18 1,318.5K
11:54 6,291.52 6,292.27 6,290.16 6,292.27 1,206.8K
11:55 6,293.03 6,293.38 6,290.86 6,293.16 1,504.6K
11:56 6,292.79 6,292.79 6,288.54 6,289.64 1,483.1K
11:57 6,289.34 6,289.98 6,286.42 6,286.42 1,520.8K
11:58 6,286.68 6,286.68 6,282.49 6,282.84 2,166.6K
11:59 6,281.71 6,282.90 6,280.78 6,281.42 1,985.9K
12:00 6,282.16 6,283.92 6,279.51 6,283.92 2,103.8K
12:01 6,283.20 6,285.48 6,280.88 6,285.10 1,505.6K
12:02 6,285.09 6,285.09 6,281.51 6,283.50 1,352.9K
12:03 6,283.95 6,288.13 6,283.95 6,286.85 1,763.2K
12:04 6,287.26 6,288.49 6,287.14 6,287.72 1,240.8K
12:05 6,287.23 6,287.61 6,284.43 6,284.43 1,950.5K
12:06 6,284.62 6,294.50 6,284.62 6,294.50 2,166.6K
12:07 6,293.79 6,297.44 6,291.98 6,291.98 1,940.1K
12:08 6,290.61 6,291.59 6,288.64 6,291.59 1,507.7K
12:09 6,292.00 6,298.29 6,292.00 6,298.29 1,613.3K
12:10 6,298.46 6,298.46 6,292.51 6,292.99 1,904.2K
12:11 6,292.55 6,295.96 6,292.40 6,294.48 1,287.0K
12:12 6,294.80 6,295.62 6,293.39 6,294.98 1,069.4K
12:13 6,295.39 6,296.63 6,294.42 6,296.64 1,127.2K
12:14 6,298.56 6,298.74 6,297.46 6,298.02 1,295.0K
12:15 6,298.14 6,302.77 6,296.86 6,302.77 1,481.2K
12:16 6,303.34 6,307.90 6,303.34 6,306.82 2,085.4K
12:17 6,307.37 6,309.28 6,307.37 6,309.32 1,658.3K
12:18 6,309.58 6,311.53 6,309.58 6,311.20 1,610.6K
12:19 6,311.23 6,313.66 6,311.23 6,311.69 1,790.4K
12:20 6,311.99 6,316.39 6,311.99 6,314.70 1,719.8K
12:21 6,314.98 6,315.43 6,310.36 6,310.36 1,485.7K
12:22 6,310.90 6,311.08 6,307.84 6,308.08 1,255.9K
12:23 6,308.09 6,308.09 6,305.49 6,305.59 1,476.2K
12:24 6,304.97 6,305.57 6,303.34 6,303.34 1,369.6K
12:25 6,303.43 6,303.43 6,298.52 6,298.69 1,456.3K
12:26 6,297.44 6,300.48 6,297.44 6,299.11 1,432.5K
12:27 6,298.06 6,299.23 6,296.35 6,299.23 1,284.3K
12:28 6,298.60 6,299.67 6,297.33 6,297.33 1,207.1K
12:29 6,296.92 6,298.00 6,292.83 6,294.15 1,620.0K
12:30 6,295.45 6,300.26 6,295.33 6,300.26 1,634.2K
12:31 6,300.34 6,302.15 6,299.70 6,300.09 1,218.6K
12:32 6,300.23 6,303.20 6,300.23 6,303.21 1,086.6K
12:33 6,303.30 6,305.19 6,303.02 6,305.19 1,197.5K
12:34 6,304.31 6,305.64 6,300.58 6,300.67 1,388.2K
12:35 6,300.35 6,300.98 6,297.15 6,297.15 1,209.8K
12:36 6,296.98 6,298.03 6,296.62 6,297.47 1,142.5K
12:37 6,298.30 6,300.37 6,294.81 6,295.82 1,419.0K
12:38 6,295.19 6,297.74 6,295.04 6,296.45 1,102.4K
12:39 6,296.54 6,299.92 6,296.54 6,298.94 1,139.2K
12:40 6,298.66 6,300.99 6,296.48 6,300.99 1,239.9K
12:41 6,301.27 6,302.04 6,300.04 6,301.46 921.8K
12:42 6,301.82 6,302.86 6,299.75 6,299.75 1,032.6K
12:43 6,299.36 6,305.90 6,299.36 6,305.42 1,270.4K
12:44 6,305.85 6,305.85 6,300.50 6,301.20 1,073.0K
12:45 6,300.95 6,303.49 6,299.03 6,299.03 1,007.8K
12:46 6,298.39 6,298.78 6,296.95 6,297.14 938.7K
12:47 6,296.65 6,296.65 6,292.20 6,292.52 1,094.6K
12:48 6,292.28 6,292.28 6,289.11 6,289.11 1,272.7K
12:49 6,288.73 6,288.82 6,286.61 6,286.61 1,268.2K
12:50 6,286.47 6,287.46 6,281.10 6,281.68 1,724.3K
12:51 6,281.95 6,284.01 6,279.65 6,282.93 1,354.5K
12:52 6,282.93 6,282.93 6,279.73 6,281.30 1,124.8K
12:53 6,281.52 6,284.49 6,281.52 6,281.87 1,378.0K
12:54 6,281.22 6,282.51 6,280.42 6,282.51 1,139.9K
12:55 6,281.64 6,282.55 6,278.52 6,278.86 1,228.9K
12:56 6,278.44 6,278.90 6,275.71 6,277.66 1,381.2K
12:57 6,278.05 6,278.05 6,273.81 6,274.10 1,689.3K
12:58 6,273.69 6,273.96 6,271.32 6,272.97 1,956.6K
12:59 6,272.64 6,273.34 6,271.19 6,271.47 1,793.5K
13:00 6,272.95 6,274.93 6,272.95 6,273.16 1,621.7K
13:01 6,272.37 6,275.36 6,272.37 6,272.69 1,233.4K
13:02 6,272.28 6,274.46 6,269.91 6,273.35 1,515.5K
13:03 6,272.65 6,279.49 6,272.65 6,279.49 1,976.2K
13:04 6,279.45 6,279.45 6,276.24 6,277.30 2,111.4K
13:05 6,276.40 6,278.65 6,273.07 6,274.86 1,711.9K
13:06 6,275.10 6,278.91 6,274.38 6,278.91 1,616.0K
13:07 6,279.38 6,281.10 6,279.38 6,280.41 1,219.1K
13:08 6,281.29 6,282.34 6,281.13 6,282.34 1,095.3K
13:09 6,282.36 6,284.22 6,280.92 6,280.92 1,228.5K
13:10 6,281.07 6,281.07 6,279.67 6,280.86 1,101.0K
13:11 6,282.31 6,286.22 6,282.31 6,286.22 1,479.6K
13:12 6,286.56 6,288.09 6,285.91 6,285.91 1,008.5K
13:13 6,286.33 6,287.70 6,285.80 6,286.34 1,085.9K
13:14 6,285.89 6,289.62 6,285.48 6,289.62 1,678.1K
13:15 6,289.00 6,290.62 6,289.00 6,289.61 1,558.6K
13:16 6,289.84 6,291.51 6,289.03 6,291.12 1,248.4K
13:17 6,289.37 6,289.50 6,288.23 6,288.79 1,309.4K
13:18 6,288.88 6,289.59 6,288.43 6,288.43 1,071.6K
13:19 6,289.08 6,291.51 6,287.57 6,287.57 1,317.3K
13:20 6,287.62 6,289.29 6,285.13 6,288.70 1,443.5K
13:21 6,289.03 6,289.03 6,286.97 6,286.97 817.1K
13:22 6,287.27 6,287.45 6,282.14 6,283.39 2,082.3K
13:23 6,283.80 6,283.88 6,280.54 6,280.45 1,690.1K
13:24 6,281.11 6,285.37 6,280.76 6,285.37 1,487.0K
13:25 6,284.75 6,284.75 6,280.63 6,280.72 1,279.3K
13:26 6,281.07 6,284.80 6,280.26 6,283.77 1,195.4K
13:27 6,284.64 6,285.06 6,280.78 6,281.00 1,080.9K
13:28 6,280.82 6,281.18 6,279.13 6,279.13 1,244.2K
13:29 6,279.02 6,279.02 6,270.95 6,271.53 2,440.3K
13:30 6,271.88 6,278.65 6,271.88 6,278.60 2,520.5K
13:31 6,278.27 6,278.78 6,274.69 6,278.78 1,406.1K
13:32 6,279.28 6,279.28 6,276.26 6,276.26 1,064.5K
13:33 6,276.75 6,281.38 6,276.75 6,281.38 1,264.7K
13:34 6,281.41 6,281.41 6,277.36 6,277.36 1,138.0K
13:35 6,276.83 6,277.57 6,276.64 6,276.77 893.9K
13:36 6,277.00 6,277.00 6,270.88 6,270.88 1,409.9K
13:37 6,270.76 6,272.54 6,269.58 6,272.48 1,242.7K
13:38 6,272.07 6,272.27 6,270.92 6,271.40 926.0K
13:39 6,271.45 6,276.72 6,271.45 6,275.55 1,337.1K
13:40 6,274.95 6,276.09 6,272.74 6,272.81 1,159.1K
13:41 6,272.42 6,277.27 6,272.42 6,277.06 1,316.8K
13:42 6,277.35 6,277.35 6,274.43 6,275.48 837.0K
13:43 6,275.55 6,276.12 6,273.64 6,273.64 945.6K
13:44 6,273.34 6,274.45 6,272.52 6,273.96 1,035.3K
13:45 6,275.94 6,277.23 6,275.46 6,277.23 1,166.1K
13:46 6,277.66 6,280.74 6,276.79 6,280.74 1,253.6K
13:47 6,282.10 6,286.99 6,282.10 6,285.38 2,297.1K
13:48 6,285.41 6,285.41 6,280.46 6,280.46 1,266.6K
13:49 6,280.65 6,284.44 6,280.65 6,284.44 969.4K
13:50 6,286.21 6,289.52 6,285.86 6,288.62 1,752.8K
13:51 6,290.20 6,290.20 6,284.79 6,284.79 1,605.5K
13:52 6,284.68 6,286.01 6,281.07 6,281.07 1,443.5K
13:53 6,280.98 6,280.98 6,275.76 6,275.76 1,531.8K
13:54 6,275.90 6,276.03 6,272.28 6,273.41 2,200.6K
13:55 6,273.04 6,274.50 6,273.04 6,274.16 1,185.5K
13:56 6,274.38 6,276.31 6,274.38 6,275.48 1,305.2K
13:57 6,275.28 6,276.93 6,275.23 6,275.39 1,127.8K
13:58 6,275.45 6,275.93 6,273.66 6,274.96 973.7K
13:59 6,275.61 6,275.61 6,273.90 6,274.36 922.9K
14:00 6,275.14 6,278.29 6,274.67 6,278.34 1,806.2K
14:01 6,279.03 6,279.03 6,275.59 6,277.36 1,547.6K
14:02 6,277.96 6,282.84 6,277.83 6,282.44 2,050.1K
14:03 6,282.98 6,283.75 6,281.71 6,282.30 1,345.1K
14:04 6,282.45 6,284.25 6,280.72 6,284.25 1,322.4K
14:05 6,284.81 6,286.53 6,284.68 6,285.96 1,512.6K
14:06 6,286.51 6,289.67 6,286.51 6,289.73 1,781.7K
14:07 6,289.94 6,292.89 6,289.94 6,292.89 1,791.4K
14:08 6,292.45 6,293.33 6,289.27 6,291.41 2,383.4K
14:09 6,292.58 6,294.96 6,289.85 6,290.40 1,708.4K
14:10 6,290.11 6,292.95 6,290.11 6,292.61 1,263.3K
14:11 6,292.05 6,293.84 6,287.79 6,287.79 1,794.7K
14:12 6,288.15 6,292.57 6,288.15 6,291.24 1,274.7K
14:13 6,289.83 6,290.78 6,287.64 6,290.72 1,638.7K
14:14 6,291.54 6,296.73 6,291.54 6,296.61 1,822.9K
14:15 6,296.09 6,297.32 6,293.97 6,297.32 1,709.2K
14:16 6,298.34 6,298.61 6,296.78 6,297.23 1,666.9K
14:17 6,296.69 6,297.11 6,294.09 6,294.09 1,421.9K
14:18 6,293.64 6,293.64 6,289.43 6,289.44 1,384.4K
14:19 6,289.55 6,291.27 6,289.04 6,290.00 1,252.2K
14:20 6,290.54 6,292.42 6,289.30 6,292.22 1,573.2K
14:21 6,292.31 6,292.78 6,291.23 6,291.31 1,348.6K
14:22 6,292.13 6,294.08 6,291.95 6,294.08 1,384.7K
14:23 6,295.05 6,295.65 6,293.23 6,293.46 1,228.7K
14:24 6,294.08 6,294.17 6,288.09 6,288.09 1,438.1K
14:25 6,287.66 6,289.89 6,284.98 6,289.45 1,722.1K
14:26 6,287.71 6,292.05 6,287.71 6,289.30 1,365.5K
14:27 6,289.80 6,293.35 6,289.80 6,290.96 1,676.1K
14:28 6,290.78 6,293.22 6,289.32 6,292.81 1,517.6K
14:29 6,293.01 6,293.64 6,289.42 6,289.71 1,138.8K
14:30 6,289.44 6,292.87 6,288.27 6,292.38 1,686.1K
14:31 6,292.52 6,292.52 6,289.58 6,290.28 1,310.4K
14:32 6,290.56 6,290.56 6,286.93 6,287.85 1,684.1K
14:33 6,288.83 6,291.41 6,288.63 6,290.42 1,816.2K
14:34 6,290.18 6,292.71 6,290.18 6,292.63 1,416.0K
14:35 6,292.36 6,295.11 6,292.36 6,295.05 1,379.5K
14:36 6,295.43 6,296.98 6,293.38 6,295.25 1,896.2K
14:37 6,294.93 6,297.40 6,293.88 6,297.32 1,165.9K
14:38 6,297.43 6,297.43 6,293.10 6,293.10 1,141.6K
14:39 6,293.36 6,298.43 6,293.36 6,297.61 1,550.5K
14:40 6,297.55 6,299.07 6,296.75 6,297.30 1,130.9K
14:41 6,297.60 6,300.99 6,295.96 6,300.99 1,477.5K
14:42 6,303.16 6,306.34 6,302.66 6,303.20 2,077.0K
14:43 6,303.37 6,303.37 6,299.70 6,299.69 1,245.0K
14:44 6,299.16 6,300.95 6,298.83 6,299.59 1,228.2K
14:45 6,299.76 6,301.39 6,299.76 6,300.30 1,145.2K
14:46 6,299.83 6,303.76 6,299.83 6,303.76 1,286.9K
14:47 6,303.42 6,303.70 6,301.42 6,301.56 1,053.2K
14:48 6,301.61 6,303.28 6,301.61 6,303.14 1,006.7K
14:49 6,303.49 6,304.29 6,302.94 6,303.41 1,119.8K
14:50 6,303.50 6,304.70 6,303.03 6,304.70 1,262.0K
14:51 6,304.46 6,307.31 6,304.16 6,306.95 1,519.6K
14:52 6,307.45 6,308.81 6,307.07 6,307.07 1,707.3K
14:53 6,307.12 6,307.86 6,301.75 6,301.75 1,648.6K
14:54 6,301.95 6,305.15 6,301.95 6,304.92 1,212.1K
14:55 6,304.58 6,304.58 6,296.24 6,296.24 1,586.7K
14:56 6,295.33 6,297.07 6,294.60 6,295.06 1,777.8K
14:57 6,294.70 6,295.43 6,292.48 6,292.48 1,613.0K
14:58 6,292.94 6,292.94 6,290.92 6,290.95 1,339.8K
14:59 6,288.90 6,289.20 6,285.44 6,286.63 1,971.6K
15:00 6,285.73 6,288.07 6,284.98 6,288.07 2,190.3K
15:01 6,288.60 6,292.16 6,288.23 6,292.16 1,749.0K
15:02 6,292.15 6,295.08 6,291.82 6,294.58 1,496.9K
15:03 6,293.67 6,295.80 6,292.80 6,293.98 1,299.3K
15:04 6,294.06 6,294.06 6,292.61 6,293.07 1,079.2K
15:05 6,293.08 6,293.08 6,288.13 6,288.13 1,814.6K
15:06 6,288.44 6,293.72 6,288.44 6,293.72 1,419.9K
15:07 6,293.69 6,294.31 6,292.10 6,292.13 1,369.5K
15:08 6,292.11 6,292.11 6,290.13 6,290.96 1,340.4K
15:09 6,291.90 6,293.40 6,291.56 6,291.56 1,199.1K
15:10 6,291.54 6,293.00 6,290.18 6,292.82 1,380.0K
15:11 6,293.21 6,294.88 6,293.11 6,294.49 1,294.1K
15:12 6,295.69 6,296.29 6,293.99 6,295.52 1,237.8K
15:13 6,295.45 6,300.97 6,295.45 6,300.36 1,898.5K
15:14 6,300.59 6,305.54 6,300.20 6,305.54 2,081.1K
15:15 6,305.07 6,308.21 6,303.78 6,306.65 2,173.5K
15:16 6,305.72 6,305.72 6,302.12 6,302.58 2,019.9K
15:17 6,304.09 6,304.95 6,302.33 6,302.88 1,362.9K
15:18 6,304.73 6,304.73 6,302.47 6,303.94 1,433.8K
15:19 6,304.31 6,305.85 6,304.31 6,305.46 1,383.2K
15:20 6,305.34 6,306.39 6,304.44 6,305.54 1,295.8K
15:21 6,306.15 6,310.44 6,306.15 6,309.36 1,980.6K
15:22 6,310.23 6,315.83 6,310.23 6,315.37 2,853.1K
15:23 6,315.12 6,315.12 6,311.36 6,311.45 1,960.8K
15:24 6,312.02 6,313.47 6,310.58 6,311.99 1,962.4K
15:25 6,311.69 6,311.69 6,309.46 6,309.45 1,710.1K
15:26 6,308.08 6,311.22 6,306.58 6,311.22 2,090.8K
15:27 6,310.38 6,311.37 6,309.14 6,309.14 1,389.9K
15:28 6,309.31 6,309.77 6,307.52 6,309.10 1,588.5K
15:29 6,309.76 6,310.44 6,308.72 6,309.17 1,590.5K
15:30 6,308.15 6,308.15 6,301.69 6,301.75 2,650.2K
15:31 6,299.95 6,300.38 6,297.67 6,298.21 2,116.3K
15:32 6,300.10 6,301.39 6,300.04 6,301.18 2,025.1K
15:33 6,301.35 6,301.35 6,298.81 6,299.15 1,758.1K
15:34 6,297.81 6,300.78 6,297.19 6,300.81 2,218.7K
15:35 6,301.00 6,301.89 6,297.44 6,297.44 2,077.9K
15:36 6,297.93 6,297.93 6,296.55 6,297.79 1,687.4K
15:37 6,298.16 6,299.66 6,296.56 6,297.65 2,087.0K
15:38 6,297.58 6,297.72 6,294.25 6,295.17 2,580.6K
15:39 6,295.11 6,296.04 6,293.74 6,295.15 1,601.3K
15:40 6,295.08 6,296.40 6,291.18 6,295.73 2,694.7K
15:41 6,297.45 6,300.03 6,295.84 6,296.16 2,343.6K
15:42 6,295.62 6,295.62 6,290.79 6,292.17 2,556.9K
15:43 6,293.07 6,296.67 6,293.07 6,295.36 2,285.6K
15:44 6,295.71 6,296.44 6,294.09 6,294.62 2,152.3K
15:45 6,294.58 6,296.43 6,293.20 6,296.39 2,161.6K
15:46 6,295.92 6,296.25 6,293.48 6,293.48 2,633.6K
15:47 6,292.83 6,292.83 6,291.12 6,292.48 3,027.6K
15:48 6,293.21 6,293.63 6,291.53 6,293.63 2,499.2K
15:49 6,294.18 6,295.36 6,293.13 6,295.36 2,542.1K
15:50 6,289.54 6,289.54 6,282.66 6,282.66 5,736.2K
15:51 6,282.33 6,282.33 6,275.10 6,275.10 6,208.2K
15:52 6,275.11 6,275.11 6,271.22 6,273.18 4,703.7K
15:53 6,270.83 6,270.83 6,264.99 6,264.99 5,028.6K
15:54 6,264.92 6,275.50 6,262.06 6,271.25 8,574.5K
15:55 6,277.59 6,277.88 6,272.91 6,272.97 7,853.4K
15:56 6,273.50 6,276.80 6,272.82 6,273.43 6,673.7K
15:57 6,273.27 6,274.35 6,271.06 6,274.32 7,678.0K
15:58 6,274.37 6,275.28 6,270.88 6,270.88 9,540.3K
15:59 6,270.92 6,270.92 6,264.84 6,268.30 156,462.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし