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 6,233.87 6,239.62 6,231.44 6,231.81 37,306.7K
09:31 6,231.13 6,231.27 6,224.60 6,224.81 4,017.0K
09:32 6,223.83 6,230.40 6,220.59 6,226.75 4,206.3K
09:33 6,228.53 6,230.20 6,219.04 6,219.15 4,863.5K
09:34 6,219.99 6,231.98 6,217.57 6,230.97 4,791.2K
09:35 6,231.70 6,240.04 6,231.70 6,235.83 4,206.0K
09:36 6,237.82 6,247.56 6,237.82 6,244.97 4,135.8K
09:37 6,245.96 6,251.48 6,241.90 6,242.97 4,380.5K
09:38 6,243.70 6,249.94 6,239.43 6,249.94 4,039.7K
09:39 6,249.96 6,251.78 6,249.34 6,251.31 3,555.8K
09:40 6,250.29 6,255.56 6,249.56 6,251.23 4,022.9K
09:41 6,253.28 6,254.69 6,248.84 6,248.84 4,120.3K
09:42 6,248.02 6,261.00 6,244.64 6,261.00 4,697.4K
09:43 6,261.55 6,262.20 6,247.06 6,247.06 4,557.3K
09:44 6,248.68 6,248.68 6,241.94 6,243.37 3,102.8K
09:45 6,240.80 6,242.74 6,238.63 6,240.62 2,976.0K
09:46 6,240.62 6,242.89 6,237.51 6,241.78 2,566.9K
09:47 6,241.04 6,253.65 6,240.16 6,251.38 3,080.2K
09:48 6,252.35 6,252.35 6,246.54 6,251.19 2,270.2K
09:49 6,253.01 6,253.01 6,250.01 6,252.33 2,470.8K
09:50 6,250.85 6,256.59 6,250.50 6,256.26 2,359.8K
09:51 6,255.98 6,255.98 6,240.42 6,240.42 2,757.5K
09:52 6,241.49 6,241.49 6,232.63 6,232.56 2,900.5K
09:53 6,230.32 6,231.39 6,225.68 6,230.59 2,927.2K
09:54 6,230.96 6,236.85 6,230.96 6,232.42 2,712.2K
09:55 6,232.73 6,233.14 6,229.79 6,231.49 2,182.0K
09:56 6,230.83 6,230.92 6,224.82 6,225.49 2,327.8K
09:57 6,226.02 6,231.16 6,226.02 6,230.74 2,102.1K
09:58 6,229.73 6,233.24 6,229.73 6,231.38 2,389.4K
09:59 6,230.12 6,230.12 6,228.30 6,230.03 2,209.6K
10:00 6,219.06 6,238.57 6,219.06 6,233.23 5,893.2K
10:01 6,230.03 6,230.03 6,223.08 6,226.05 3,410.2K
10:02 6,226.58 6,226.58 6,220.39 6,226.18 2,462.0K
10:03 6,225.67 6,229.48 6,221.69 6,222.69 3,208.4K
10:04 6,221.94 6,226.02 6,221.94 6,224.37 2,492.4K
10:05 6,224.69 6,224.69 6,217.39 6,217.98 3,006.1K
10:06 6,218.02 6,218.89 6,208.80 6,208.80 4,373.8K
10:07 6,207.08 6,207.99 6,205.00 6,206.05 4,327.4K
10:08 6,205.08 6,205.24 6,192.06 6,193.85 4,722.5K
10:09 6,192.01 6,194.47 6,190.12 6,193.08 3,934.0K
10:10 6,192.09 6,194.99 6,190.52 6,190.52 3,889.6K
10:11 6,190.34 6,190.66 6,186.16 6,190.60 3,979.5K
10:12 6,189.46 6,189.46 6,178.42 6,178.68 6,078.7K
10:13 6,177.80 6,181.43 6,177.80 6,180.21 3,922.2K
10:14 6,180.09 6,182.00 6,177.79 6,179.98 3,732.6K
10:15 6,178.62 6,179.61 6,174.73 6,176.94 3,689.2K
10:16 6,179.93 6,179.93 6,168.36 6,171.56 4,527.5K
10:17 6,173.81 6,177.27 6,173.67 6,176.37 3,470.9K
10:18 6,174.41 6,174.41 6,169.06 6,169.06 2,478.8K
10:19 6,169.31 6,169.31 6,164.67 6,165.42 3,878.5K
10:20 6,167.15 6,168.42 6,163.48 6,163.48 3,123.8K
10:21 6,162.66 6,168.49 6,159.80 6,168.38 4,189.5K
10:22 6,168.69 6,171.97 6,168.69 6,170.51 3,287.1K
10:23 6,170.50 6,172.49 6,168.84 6,169.35 2,519.1K
10:24 6,168.31 6,168.31 6,164.90 6,166.17 2,413.5K
10:25 6,165.42 6,165.42 6,159.85 6,159.85 2,541.8K
10:26 6,159.99 6,159.99 6,153.05 6,153.40 3,923.9K
10:27 6,152.12 6,155.13 6,151.20 6,151.87 3,338.5K
10:28 6,152.67 6,152.67 6,146.47 6,147.79 4,240.0K
10:29 6,146.68 6,148.71 6,145.96 6,146.65 2,947.5K
10:30 6,147.00 6,154.55 6,147.00 6,151.42 3,881.3K
10:31 6,152.68 6,152.93 6,144.42 6,145.53 3,239.3K
10:32 6,147.56 6,148.19 6,141.74 6,142.23 3,234.2K
10:33 6,139.67 6,145.55 6,137.41 6,143.48 3,445.5K
10:34 6,142.45 6,144.17 6,140.03 6,141.70 2,616.6K
10:35 6,143.52 6,144.61 6,140.58 6,141.94 2,517.9K
10:36 6,142.29 6,142.83 6,135.00 6,135.00 3,034.7K
10:37 6,133.92 6,138.80 6,133.11 6,138.83 3,275.6K
10:38 6,140.63 6,147.20 6,139.55 6,147.20 3,308.6K
10:39 6,147.86 6,151.35 6,146.59 6,151.35 3,319.6K
10:40 6,151.79 6,152.25 6,148.84 6,149.02 2,616.1K
10:41 6,147.97 6,148.07 6,143.82 6,146.14 2,287.0K
10:42 6,148.03 6,155.57 6,148.03 6,155.57 2,560.5K
10:43 6,156.14 6,156.29 6,152.36 6,156.18 2,357.9K
10:44 6,155.86 6,155.86 6,152.42 6,155.11 2,201.3K
10:45 6,154.31 6,154.62 6,151.23 6,154.05 2,113.5K
10:46 6,153.91 6,156.96 6,147.47 6,147.47 3,203.9K
10:47 6,145.64 6,150.36 6,145.64 6,150.36 2,043.0K
10:48 6,149.99 6,150.20 6,145.76 6,146.66 1,941.3K
10:49 6,146.19 6,146.19 6,143.50 6,144.86 1,861.6K
10:50 6,145.57 6,146.23 6,143.77 6,143.95 1,990.4K
10:51 6,143.77 6,153.34 6,143.77 6,151.14 2,502.2K
10:52 6,150.66 6,150.66 6,144.71 6,144.71 1,848.1K
10:53 6,146.31 6,147.63 6,146.19 6,146.53 1,783.0K
10:54 6,146.75 6,149.09 6,146.75 6,148.53 2,886.5K
10:55 6,146.68 6,146.68 6,139.82 6,140.12 2,296.2K
10:56 6,140.18 6,140.99 6,136.54 6,137.64 2,595.3K
10:57 6,137.33 6,137.36 6,135.23 6,135.88 1,912.5K
10:58 6,136.78 6,136.78 6,132.77 6,133.04 2,288.0K
10:59 6,134.89 6,140.58 6,134.89 6,140.58 2,505.0K
11:00 6,140.50 6,140.50 6,133.37 6,135.32 2,748.3K
11:01 6,134.28 6,134.28 6,125.55 6,127.21 2,462.3K
11:02 6,128.06 6,128.06 6,124.40 6,125.14 2,139.9K
11:03 6,124.30 6,124.96 6,122.63 6,122.93 2,794.4K
11:04 6,123.08 6,123.33 6,120.33 6,122.41 2,753.7K
11:05 6,122.64 6,126.75 6,121.51 6,126.75 2,847.8K
11:06 6,125.54 6,125.54 6,119.71 6,125.15 2,547.6K
11:07 6,126.11 6,128.05 6,122.34 6,122.34 2,149.6K
11:08 6,123.92 6,124.29 6,122.59 6,123.31 1,586.2K
11:09 6,123.74 6,125.95 6,123.74 6,125.95 1,612.2K
11:10 6,126.33 6,139.47 6,126.33 6,138.36 4,684.3K
11:11 6,137.44 6,138.31 6,134.48 6,135.49 2,202.9K
11:12 6,135.46 6,138.09 6,132.61 6,136.91 2,255.8K
11:13 6,136.38 6,137.95 6,136.38 6,137.15 1,832.4K
11:14 6,138.47 6,139.94 6,136.15 6,137.86 2,309.1K
11:15 6,136.94 6,138.42 6,133.01 6,133.01 2,056.1K
11:16 6,131.94 6,135.58 6,131.33 6,135.58 2,062.5K
11:17 6,135.37 6,138.49 6,134.76 6,138.49 1,577.3K
11:18 6,138.67 6,142.26 6,133.59 6,133.59 2,339.6K
11:19 6,132.88 6,132.88 6,130.17 6,132.23 1,650.6K
11:20 6,131.14 6,133.60 6,129.39 6,130.59 1,636.4K
11:21 6,130.48 6,132.98 6,129.09 6,129.09 1,491.3K
11:22 6,128.21 6,128.87 6,126.69 6,127.21 1,529.5K
11:23 6,126.76 6,126.90 6,123.46 6,123.46 1,683.6K
11:24 6,121.95 6,121.95 6,118.21 6,119.28 2,130.1K
11:25 6,120.34 6,126.35 6,120.34 6,124.03 1,807.8K
11:26 6,125.32 6,133.06 6,125.32 6,132.59 2,153.1K
11:27 6,133.18 6,135.37 6,132.70 6,133.43 1,654.2K
11:28 6,133.16 6,133.16 6,129.49 6,130.11 1,356.2K
11:29 6,129.68 6,133.03 6,129.68 6,132.53 1,321.7K
11:30 6,132.20 6,132.20 6,130.08 6,130.40 1,241.7K
11:31 6,130.28 6,136.73 6,130.28 6,135.88 1,737.8K
11:32 6,136.38 6,139.17 6,135.92 6,137.45 1,983.0K
11:33 6,138.28 6,140.32 6,136.21 6,140.32 1,877.3K
11:34 6,140.17 6,141.66 6,140.17 6,140.81 1,908.0K
11:35 6,140.58 6,142.65 6,138.89 6,142.65 1,669.2K
11:36 6,142.74 6,144.32 6,142.02 6,143.17 1,564.2K
11:37 6,142.25 6,142.61 6,141.02 6,142.24 1,449.6K
11:38 6,140.87 6,141.55 6,139.53 6,141.55 1,271.6K
11:39 6,141.35 6,141.35 6,139.13 6,140.05 1,563.5K
11:40 6,140.27 6,141.93 6,137.28 6,137.28 1,795.3K
11:41 6,136.69 6,137.51 6,135.43 6,135.46 2,302.2K
11:42 6,134.99 6,134.99 6,128.58 6,128.74 2,186.9K
11:43 6,128.84 6,130.13 6,125.59 6,129.16 1,995.0K
11:44 6,129.83 6,132.66 6,129.83 6,132.66 1,350.5K
11:45 6,133.86 6,133.86 6,131.65 6,132.33 1,515.0K
11:46 6,132.74 6,133.67 6,130.45 6,130.68 1,223.6K
11:47 6,131.07 6,132.79 6,131.07 6,131.98 1,267.8K
11:48 6,131.84 6,131.98 6,128.53 6,131.56 1,476.8K
11:49 6,134.24 6,136.83 6,133.90 6,136.83 1,706.7K
11:50 6,135.90 6,135.98 6,133.58 6,134.05 1,570.4K
11:51 6,133.63 6,133.63 6,128.03 6,128.03 1,806.2K
11:52 6,128.49 6,128.49 6,124.31 6,124.31 1,680.2K
11:53 6,123.51 6,124.66 6,122.85 6,123.21 1,416.4K
11:54 6,123.17 6,123.45 6,121.40 6,121.59 1,434.7K
11:55 6,120.80 6,121.38 6,120.63 6,120.81 1,365.7K
11:56 6,120.82 6,123.09 6,120.61 6,121.02 1,466.3K
11:57 6,120.52 6,120.52 6,116.00 6,116.12 2,245.3K
11:58 6,116.40 6,116.90 6,115.97 6,116.27 1,575.5K
11:59 6,118.67 6,118.99 6,114.62 6,114.62 1,952.8K
12:00 6,114.82 6,121.71 6,114.82 6,121.48 2,014.0K
12:01 6,119.92 6,119.92 6,115.98 6,119.09 1,617.3K
12:02 6,119.55 6,120.97 6,119.15 6,119.51 1,257.4K
12:03 6,119.11 6,121.99 6,119.11 6,120.24 1,206.8K
12:04 6,119.82 6,123.78 6,118.85 6,123.83 1,583.1K
12:05 6,123.65 6,125.14 6,122.39 6,125.14 1,349.9K
12:06 6,125.65 6,128.43 6,125.65 6,127.31 1,881.6K
12:07 6,126.71 6,129.12 6,126.22 6,129.12 1,396.6K
12:08 6,128.33 6,128.88 6,123.44 6,123.44 1,690.1K
12:09 6,123.25 6,123.25 6,120.11 6,120.11 2,122.8K
12:10 6,120.48 6,121.71 6,119.21 6,121.21 1,354.3K
12:11 6,121.74 6,125.83 6,121.74 6,125.83 1,368.1K
12:12 6,125.67 6,126.92 6,120.55 6,120.55 1,388.8K
12:13 6,120.85 6,121.22 6,119.04 6,120.14 1,336.1K
12:14 6,119.88 6,120.73 6,118.44 6,118.44 1,125.3K
12:15 6,118.10 6,119.42 6,113.91 6,114.12 1,602.4K
12:16 6,113.87 6,113.87 6,105.30 6,106.04 2,566.7K
12:17 6,105.87 6,105.99 6,102.24 6,103.69 2,314.4K
12:18 6,103.80 6,104.39 6,102.07 6,102.31 1,747.7K
12:19 6,102.38 6,102.38 6,099.22 6,099.82 2,096.7K
12:20 6,099.17 6,101.72 6,098.36 6,099.20 2,168.3K
12:21 6,099.57 6,099.67 6,097.33 6,097.82 1,832.8K
12:22 6,100.27 6,100.27 6,096.70 6,097.58 1,864.9K
12:23 6,098.17 6,098.17 6,095.47 6,097.48 1,640.8K
12:24 6,098.69 6,099.19 6,096.74 6,099.19 1,661.3K
12:25 6,098.85 6,099.15 6,096.61 6,098.70 2,056.0K
12:26 6,099.51 6,102.86 6,097.30 6,102.86 2,417.6K
12:27 6,102.24 6,103.44 6,101.56 6,103.44 1,561.4K
12:28 6,103.19 6,103.92 6,102.69 6,103.34 1,761.9K
12:29 6,103.46 6,104.75 6,101.92 6,103.04 1,632.1K
12:30 6,102.38 6,108.31 6,102.38 6,108.31 2,282.6K
12:31 6,107.76 6,107.97 6,105.28 6,106.69 1,951.3K
12:32 6,107.19 6,108.67 6,107.02 6,108.67 1,373.6K
12:33 6,108.36 6,109.85 6,108.36 6,109.85 1,536.1K
12:34 6,110.49 6,112.49 6,109.79 6,111.20 2,009.8K
12:35 6,111.40 6,111.40 6,109.43 6,109.45 1,437.5K
12:36 6,109.54 6,111.53 6,108.23 6,111.53 1,867.3K
12:37 6,112.14 6,113.51 6,111.67 6,112.87 1,630.2K
12:38 6,111.84 6,111.84 6,107.23 6,107.38 1,773.9K
12:39 6,107.15 6,107.15 6,104.79 6,105.73 1,548.6K
12:40 6,105.02 6,108.71 6,104.65 6,107.46 1,735.0K
12:41 6,107.33 6,107.33 6,104.23 6,104.51 1,458.1K
12:42 6,105.37 6,111.20 6,105.37 6,108.70 1,711.0K
12:43 6,107.77 6,108.00 6,105.84 6,106.11 1,389.7K
12:44 6,105.82 6,105.82 6,103.40 6,103.40 1,340.5K
12:45 6,103.12 6,104.84 6,103.12 6,103.37 1,428.1K
12:46 6,103.22 6,106.47 6,102.39 6,106.47 1,690.8K
12:47 6,106.03 6,107.08 6,105.77 6,106.47 1,116.3K
12:48 6,107.43 6,110.04 6,105.53 6,107.73 1,528.6K
12:49 6,106.21 6,106.33 6,105.19 6,106.33 1,470.2K
12:50 6,106.74 6,109.17 6,106.18 6,107.43 1,414.8K
12:51 6,107.58 6,110.62 6,107.58 6,110.62 1,318.8K
12:52 6,110.30 6,111.27 6,109.88 6,110.36 1,235.9K
12:53 6,110.29 6,110.83 6,105.51 6,105.51 1,389.0K
12:54 6,105.47 6,109.35 6,105.47 6,109.13 1,682.4K
12:55 6,108.89 6,108.89 6,106.81 6,107.02 1,299.0K
12:56 6,107.04 6,107.04 6,100.02 6,100.19 2,214.4K
12:57 6,100.07 6,100.24 6,098.66 6,099.97 1,730.6K
12:58 6,099.99 6,099.99 6,096.65 6,096.87 1,553.2K
12:59 6,096.42 6,096.57 6,095.43 6,096.26 1,531.3K
13:00 6,095.71 6,096.03 6,091.64 6,091.64 1,858.0K
13:01 6,092.47 6,092.47 6,090.00 6,091.07 1,914.8K
13:02 6,090.78 6,094.08 6,090.78 6,093.51 1,691.8K
13:03 6,093.80 6,095.90 6,093.04 6,093.34 1,772.2K
13:04 6,093.25 6,095.59 6,093.25 6,095.47 1,427.8K
13:05 6,095.04 6,095.75 6,091.22 6,091.22 2,022.7K
13:06 6,090.81 6,091.71 6,088.29 6,089.26 2,074.0K
13:07 6,089.39 6,090.32 6,087.00 6,087.22 1,760.8K
13:08 6,087.46 6,087.46 6,085.22 6,086.32 2,173.4K
13:09 6,086.02 6,086.81 6,085.24 6,085.24 1,468.1K
13:10 6,084.90 6,086.61 6,083.67 6,086.61 1,695.4K
13:11 6,087.18 6,087.90 6,085.78 6,085.92 1,715.4K
13:12 6,085.09 6,086.92 6,085.09 6,086.52 1,228.7K
13:13 6,087.97 6,089.19 6,086.33 6,088.58 1,501.1K
13:14 6,088.94 6,088.94 6,086.62 6,086.77 1,426.9K
13:15 6,087.13 6,089.31 6,087.13 6,089.14 1,418.4K
13:16 6,087.36 6,091.11 6,087.36 6,091.11 2,566.7K
13:17 6,091.86 6,094.62 6,090.60 6,094.55 2,122.0K
13:18 6,098.27 6,099.90 6,095.48 6,098.14 2,671.2K
13:19 6,098.65 6,099.34 6,095.31 6,095.62 1,702.1K
13:20 6,095.80 6,096.80 6,095.29 6,095.29 1,263.3K
13:21 6,094.92 6,095.90 6,094.30 6,094.56 1,615.9K
13:22 6,095.32 6,095.32 6,091.45 6,092.10 1,633.3K
13:23 6,091.48 6,093.14 6,091.48 6,093.05 1,238.7K
13:24 6,093.50 6,093.50 6,090.51 6,090.51 1,456.8K
13:25 6,089.03 6,089.70 6,087.92 6,087.85 1,576.5K
13:26 6,088.87 6,088.87 6,083.02 6,083.02 1,936.6K
13:27 6,083.42 6,083.70 6,081.95 6,081.95 1,432.6K
13:28 6,081.60 6,081.68 6,079.65 6,080.74 1,574.8K
13:29 6,080.36 6,083.22 6,080.00 6,083.22 1,758.3K
13:30 6,082.67 6,086.48 6,082.67 6,082.82 1,607.7K
13:31 6,082.59 6,084.59 6,082.28 6,084.59 1,135.9K
13:32 6,085.42 6,087.41 6,085.42 6,086.71 1,485.5K
13:33 6,086.01 6,087.45 6,083.06 6,083.06 1,389.6K
13:34 6,082.38 6,083.79 6,081.91 6,083.79 1,543.6K
13:35 6,084.62 6,084.62 6,079.89 6,082.00 1,549.2K
13:36 6,082.38 6,082.88 6,079.20 6,080.73 1,348.0K
13:37 6,081.15 6,083.20 6,081.15 6,082.18 1,363.5K
13:38 6,081.21 6,085.91 6,081.07 6,084.96 1,915.4K
13:39 6,084.57 6,087.40 6,084.57 6,087.40 1,240.5K
13:40 6,088.84 6,088.84 6,085.42 6,085.42 1,215.0K
13:41 6,084.89 6,086.41 6,083.41 6,085.20 1,420.5K
13:42 6,086.00 6,088.07 6,085.78 6,088.07 1,147.0K
13:43 6,088.12 6,089.93 6,086.23 6,089.93 1,584.8K
13:44 6,090.13 6,090.13 6,085.63 6,086.25 1,240.4K
13:45 6,085.35 6,085.35 6,083.47 6,084.49 1,223.5K
13:46 6,083.67 6,087.46 6,083.67 6,087.46 1,221.3K
13:47 6,088.55 6,091.69 6,088.55 6,091.69 1,928.0K
13:48 6,091.94 6,091.94 6,088.61 6,088.98 1,605.1K
13:49 6,088.85 6,088.85 6,085.12 6,085.11 1,425.8K
13:50 6,084.97 6,085.71 6,083.47 6,085.32 1,272.8K
13:51 6,085.08 6,085.08 6,083.31 6,083.31 1,309.9K
13:52 6,083.11 6,083.55 6,082.54 6,082.54 1,300.8K
13:53 6,082.38 6,085.13 6,082.19 6,084.75 1,428.3K
13:54 6,084.32 6,084.32 6,082.79 6,083.35 1,163.5K
13:55 6,083.02 6,085.69 6,083.02 6,084.84 1,179.7K
13:56 6,084.50 6,089.00 6,084.50 6,088.07 1,342.5K
13:57 6,088.92 6,093.19 6,088.92 6,093.18 1,991.3K
13:58 6,093.07 6,093.07 6,091.62 6,091.62 1,366.1K
13:59 6,091.34 6,096.49 6,091.34 6,096.45 1,494.4K
14:00 6,095.39 6,097.61 6,095.08 6,097.61 1,738.7K
14:01 6,097.65 6,099.31 6,097.65 6,097.67 1,735.6K
14:02 6,098.23 6,098.59 6,095.68 6,096.23 1,726.1K
14:03 6,095.54 6,096.88 6,095.54 6,096.50 1,338.0K
14:04 6,096.49 6,096.61 6,091.38 6,093.70 1,720.0K
14:05 6,093.25 6,096.29 6,093.25 6,095.95 1,444.0K
14:06 6,095.39 6,098.13 6,095.11 6,095.11 1,781.3K
14:07 6,094.30 6,096.28 6,094.30 6,096.28 1,479.4K
14:08 6,095.52 6,099.60 6,095.52 6,099.60 1,518.5K
14:09 6,099.56 6,102.71 6,099.56 6,102.67 1,910.2K
14:10 6,102.90 6,102.90 6,100.56 6,101.50 1,653.3K
14:11 6,101.74 6,107.06 6,101.74 6,107.06 2,327.8K
14:12 6,108.42 6,109.56 6,105.98 6,105.97 2,939.3K
14:13 6,105.13 6,107.20 6,104.97 6,104.97 1,824.1K
14:14 6,104.85 6,105.16 6,101.54 6,101.62 2,151.6K
14:15 6,102.37 6,106.99 6,102.37 6,105.65 1,778.1K
14:16 6,103.82 6,103.93 6,098.71 6,099.18 1,704.4K
14:17 6,098.49 6,101.77 6,097.52 6,101.77 1,634.7K
14:18 6,102.25 6,102.25 6,100.00 6,100.28 1,404.3K
14:19 6,099.63 6,102.45 6,099.63 6,102.45 1,290.5K
14:20 6,103.39 6,104.44 6,103.39 6,104.35 1,340.2K
14:21 6,104.32 6,104.32 6,099.16 6,099.16 1,663.1K
14:22 6,099.82 6,102.47 6,099.82 6,102.22 1,069.0K
14:23 6,101.53 6,103.03 6,099.46 6,099.48 1,381.9K
14:24 6,098.18 6,098.18 6,096.52 6,097.30 1,688.5K
14:25 6,096.91 6,097.55 6,096.48 6,096.59 1,206.8K
14:26 6,096.10 6,098.14 6,096.10 6,097.45 1,295.6K
14:27 6,097.60 6,099.68 6,096.49 6,096.49 1,577.2K
14:28 6,096.62 6,100.10 6,096.12 6,100.10 1,267.0K
14:29 6,099.56 6,101.44 6,098.88 6,098.93 1,268.0K
14:30 6,098.54 6,099.21 6,097.12 6,098.88 1,293.9K
14:31 6,100.02 6,101.96 6,098.73 6,100.70 1,303.2K
14:32 6,100.68 6,103.31 6,100.68 6,102.72 1,881.4K
14:33 6,102.24 6,102.24 6,099.75 6,100.07 1,370.6K
14:34 6,099.11 6,101.67 6,099.11 6,101.67 1,014.7K
14:35 6,101.72 6,102.30 6,100.22 6,100.22 1,065.6K
14:36 6,098.96 6,098.96 6,096.53 6,096.47 1,607.9K
14:37 6,096.58 6,097.66 6,095.17 6,095.17 1,260.5K
14:38 6,094.96 6,096.66 6,093.64 6,096.69 1,751.8K
14:39 6,096.77 6,096.96 6,093.12 6,093.10 1,493.9K
14:40 6,093.32 6,093.82 6,093.18 6,093.32 1,240.7K
14:41 6,093.36 6,093.71 6,091.89 6,091.89 1,693.9K
14:42 6,092.23 6,093.18 6,091.99 6,093.09 1,079.6K
14:43 6,092.55 6,094.08 6,092.30 6,093.56 1,431.7K
14:44 6,093.24 6,094.01 6,092.02 6,093.14 1,630.9K
14:45 6,092.66 6,094.66 6,092.59 6,092.59 1,728.6K
14:46 6,092.22 6,092.22 6,088.28 6,088.68 1,783.2K
14:47 6,088.72 6,088.72 6,087.17 6,088.36 1,347.9K
14:48 6,088.11 6,089.02 6,087.99 6,088.00 1,338.5K
14:49 6,087.77 6,088.98 6,087.54 6,088.91 1,362.0K
14:50 6,088.74 6,090.70 6,087.77 6,090.50 1,314.7K
14:51 6,091.01 6,093.30 6,090.56 6,090.56 1,840.5K
14:52 6,088.87 6,093.87 6,088.87 6,093.87 1,893.2K
14:53 6,093.92 6,093.92 6,092.13 6,093.01 1,527.6K
14:54 6,092.91 6,094.47 6,092.64 6,093.74 1,082.8K
14:55 6,093.40 6,094.61 6,092.99 6,094.44 1,656.4K
14:56 6,094.08 6,095.47 6,093.40 6,093.46 1,570.8K
14:57 6,093.54 6,096.85 6,093.54 6,095.89 1,927.4K
14:58 6,095.79 6,096.42 6,094.87 6,095.01 1,654.1K
14:59 6,094.82 6,097.48 6,094.82 6,097.48 1,712.2K
15:00 6,096.77 6,099.56 6,096.41 6,099.33 2,334.7K
15:01 6,099.07 6,099.07 6,095.02 6,095.02 2,050.3K
15:02 6,095.02 6,095.76 6,093.71 6,094.78 1,530.8K
15:03 6,094.21 6,097.09 6,094.21 6,096.71 1,842.1K
15:04 6,096.60 6,098.35 6,096.14 6,097.30 1,586.4K
15:05 6,096.76 6,100.24 6,096.76 6,100.24 1,977.1K
15:06 6,100.19 6,102.54 6,100.19 6,102.54 1,980.8K
15:07 6,102.48 6,103.51 6,099.41 6,100.38 2,445.3K
15:08 6,100.53 6,101.86 6,099.58 6,101.86 1,639.9K
15:09 6,101.84 6,103.07 6,099.58 6,099.95 1,831.7K
15:10 6,100.42 6,100.42 6,093.32 6,093.32 2,679.0K
15:11 6,093.10 6,094.23 6,090.56 6,093.49 2,575.0K
15:12 6,094.11 6,094.96 6,093.23 6,094.33 1,891.2K
15:13 6,095.45 6,095.45 6,091.56 6,092.38 1,938.0K
15:14 6,092.56 6,094.23 6,092.56 6,094.23 1,651.7K
15:15 6,094.38 6,094.79 6,093.05 6,093.90 1,744.6K
15:16 6,093.29 6,093.29 6,090.73 6,091.64 2,168.6K
15:17 6,091.16 6,091.16 6,087.79 6,087.79 2,202.9K
15:18 6,087.52 6,092.47 6,087.52 6,092.17 2,363.1K
15:19 6,093.10 6,096.46 6,093.10 6,095.95 2,204.2K
15:20 6,095.77 6,095.77 6,089.50 6,089.50 2,359.5K
15:21 6,088.02 6,088.52 6,086.18 6,087.84 2,188.6K
15:22 6,088.78 6,090.88 6,088.78 6,090.51 2,039.2K
15:23 6,090.02 6,090.80 6,089.81 6,090.80 1,878.0K
15:24 6,090.49 6,091.07 6,089.13 6,090.95 1,995.7K
15:25 6,090.78 6,091.84 6,088.81 6,090.27 2,116.4K
15:26 6,089.94 6,090.96 6,087.86 6,087.86 1,955.2K
15:27 6,088.74 6,088.74 6,085.96 6,085.96 1,962.6K
15:28 6,086.30 6,088.51 6,086.20 6,086.46 2,505.0K
15:29 6,087.26 6,087.26 6,085.11 6,085.44 2,635.0K
15:30 6,087.05 6,089.12 6,087.05 6,089.12 2,692.8K
15:31 6,088.73 6,089.58 6,085.60 6,086.75 2,436.7K
15:32 6,087.05 6,087.31 6,084.77 6,084.77 2,661.9K
15:33 6,083.30 6,083.91 6,079.68 6,079.72 3,356.2K
15:34 6,078.07 6,078.07 6,074.66 6,075.23 3,420.6K
15:35 6,074.53 6,078.58 6,073.21 6,078.09 4,086.7K
15:36 6,078.76 6,079.19 6,076.38 6,077.83 2,904.1K
15:37 6,079.21 6,080.21 6,078.31 6,078.31 2,608.0K
15:38 6,078.96 6,080.78 6,078.96 6,079.57 2,551.0K
15:39 6,079.61 6,080.47 6,079.49 6,079.93 2,430.3K
15:40 6,080.71 6,080.71 6,077.71 6,079.36 3,034.7K
15:41 6,079.78 6,079.78 6,075.45 6,076.89 3,486.8K
15:42 6,077.61 6,077.96 6,076.04 6,076.36 2,928.3K
15:43 6,076.21 6,077.35 6,075.21 6,077.35 3,280.0K
15:44 6,077.96 6,079.21 6,076.70 6,078.89 3,503.5K
15:45 6,078.93 6,079.90 6,077.37 6,078.96 3,349.0K
15:46 6,078.23 6,078.23 6,075.01 6,076.16 3,588.9K
15:47 6,075.18 6,079.65 6,075.18 6,079.65 3,335.9K
15:48 6,079.70 6,081.00 6,078.92 6,081.00 3,614.6K
15:49 6,081.23 6,082.61 6,080.85 6,082.41 3,430.5K
15:50 6,082.83 6,083.18 6,076.75 6,076.75 6,505.8K
15:51 6,076.21 6,082.50 6,076.21 6,081.34 5,640.0K
15:52 6,079.09 6,081.57 6,076.64 6,081.39 5,427.7K
15:53 6,081.42 6,083.71 6,081.09 6,082.87 5,069.5K
15:54 6,084.84 6,094.25 6,084.84 6,094.25 8,560.9K
15:55 6,089.53 6,094.53 6,089.23 6,093.13 9,128.9K
15:56 6,094.09 6,094.09 6,088.91 6,091.37 8,000.0K
15:57 6,092.44 6,096.37 6,092.44 6,094.98 9,450.9K
15:58 6,093.60 6,093.60 6,091.62 6,092.38 11,287.2K
15:59 6,091.93 6,091.93 6,087.04 6,089.40 180,229.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし