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 5,979.45 5,989.86 5,979.45 5,983.92 53,586.3K
09:31 5,984.96 5,984.96 5,971.21 5,971.21 6,777.8K
09:32 5,967.59 5,967.80 5,953.70 5,955.04 8,093.0K
09:33 5,954.51 5,954.98 5,938.15 5,938.49 9,237.8K
09:34 5,939.32 5,941.97 5,926.71 5,931.09 6,865.5K
09:35 5,935.85 5,942.78 5,935.85 5,940.57 6,716.4K
09:36 5,936.85 5,952.32 5,936.85 5,946.87 6,754.7K
09:37 5,949.58 5,950.52 5,939.30 5,939.30 6,302.8K
09:38 5,939.84 5,942.66 5,938.41 5,940.61 5,408.1K
09:39 5,944.37 5,946.53 5,937.28 5,943.79 5,134.9K
09:40 5,941.97 5,941.97 5,930.70 5,930.92 7,323.8K
09:41 5,932.65 5,936.39 5,927.59 5,932.74 5,394.6K
09:42 5,932.55 5,936.41 5,926.23 5,936.41 5,727.8K
09:43 5,938.20 5,939.58 5,932.43 5,932.43 4,468.2K
09:44 5,934.38 5,937.33 5,921.72 5,921.72 5,118.3K
09:45 5,922.45 5,922.45 5,911.24 5,916.05 5,146.8K
09:46 5,913.54 5,929.57 5,913.54 5,928.56 5,817.7K
09:47 5,928.63 5,934.26 5,928.21 5,929.73 4,503.2K
09:48 5,925.54 5,927.50 5,922.97 5,927.50 4,034.8K
09:49 5,927.66 5,935.54 5,927.66 5,932.68 4,613.8K
09:50 5,929.73 5,933.84 5,926.50 5,933.84 4,831.7K
09:51 5,933.23 5,940.71 5,931.31 5,939.85 4,893.0K
09:52 5,940.60 5,944.09 5,936.61 5,936.61 4,330.8K
09:53 5,937.78 5,943.27 5,933.90 5,940.56 3,872.8K
09:54 5,942.93 5,945.40 5,942.10 5,945.01 3,810.9K
09:55 5,944.84 5,954.71 5,944.35 5,954.71 4,262.6K
09:56 5,955.73 5,958.68 5,954.34 5,956.80 4,421.3K
09:57 5,955.24 5,963.19 5,955.24 5,959.61 4,644.7K
09:58 5,959.31 5,961.45 5,951.93 5,952.69 4,326.2K
09:59 5,953.78 5,953.78 5,946.71 5,952.90 3,815.3K
10:00 5,951.14 5,965.46 5,951.14 5,963.16 4,760.4K
10:01 5,965.25 5,969.42 5,963.56 5,969.32 3,920.4K
10:02 5,969.67 5,974.11 5,968.35 5,968.35 4,147.3K
10:03 5,968.15 5,968.66 5,962.66 5,963.11 3,291.1K
10:04 5,962.27 5,965.23 5,962.27 5,964.61 4,016.6K
10:05 5,965.68 5,965.68 5,957.99 5,958.60 3,378.8K
10:06 5,960.84 5,966.58 5,960.84 5,966.58 3,463.0K
10:07 5,969.75 5,972.17 5,965.01 5,971.95 2,991.7K
10:08 5,975.38 5,981.89 5,975.15 5,981.89 3,935.2K
10:09 5,982.27 5,982.27 5,979.27 5,980.33 3,621.5K
10:10 5,980.48 5,982.10 5,978.06 5,981.62 3,107.9K
10:11 5,980.20 5,980.20 5,973.10 5,973.54 4,362.3K
10:12 5,973.56 5,980.73 5,973.27 5,979.51 2,951.3K
10:13 5,979.71 5,979.71 5,971.92 5,972.12 3,385.0K
10:14 5,972.52 5,979.92 5,972.52 5,979.17 3,402.2K
10:15 5,979.19 5,981.17 5,976.10 5,979.95 3,244.9K
10:16 5,977.21 5,977.21 5,964.22 5,964.22 3,953.3K
10:17 5,963.72 5,966.02 5,963.18 5,964.15 3,330.4K
10:18 5,962.82 5,963.51 5,955.64 5,956.14 3,876.1K
10:19 5,956.18 5,958.30 5,955.51 5,956.36 3,334.2K
10:20 5,957.38 5,960.12 5,956.23 5,957.86 2,758.9K
10:21 5,958.51 5,961.88 5,953.47 5,953.47 3,002.2K
10:22 5,954.51 5,955.06 5,951.73 5,953.19 2,963.9K
10:23 5,952.08 5,952.75 5,949.61 5,950.31 2,625.5K
10:24 5,949.03 5,954.59 5,947.88 5,952.02 2,706.5K
10:25 5,949.57 5,949.57 5,943.37 5,946.77 3,022.3K
10:26 5,946.21 5,946.21 5,942.06 5,944.22 3,458.8K
10:27 5,943.17 5,944.52 5,940.20 5,944.32 2,882.5K
10:28 5,944.50 5,945.95 5,941.58 5,942.41 2,504.1K
10:29 5,942.04 5,942.04 5,936.84 5,938.36 2,817.2K
10:30 5,940.27 5,951.92 5,940.27 5,949.19 4,992.4K
10:31 5,947.25 5,948.79 5,944.65 5,944.65 2,492.3K
10:32 5,943.56 5,952.71 5,942.79 5,952.71 3,046.7K
10:33 5,952.73 5,962.55 5,952.73 5,962.32 3,345.3K
10:34 5,965.45 5,972.29 5,965.45 5,970.69 3,773.6K
10:35 5,973.05 5,973.05 5,964.65 5,968.36 3,516.9K
10:36 5,967.92 5,969.10 5,966.08 5,966.53 2,467.1K
10:37 5,967.41 5,967.41 5,956.12 5,956.12 2,690.4K
10:38 5,955.97 5,958.75 5,952.42 5,958.42 2,774.2K
10:39 5,959.16 5,959.16 5,952.37 5,958.59 2,766.8K
10:40 5,957.39 5,959.55 5,953.84 5,959.41 2,636.1K
10:41 5,959.42 5,964.47 5,959.42 5,962.11 2,670.3K
10:42 5,962.17 5,962.17 5,951.64 5,952.96 2,690.9K
10:43 5,950.75 5,950.75 5,946.84 5,949.65 2,552.5K
10:44 5,950.17 5,951.65 5,944.97 5,948.48 2,839.1K
10:45 5,948.97 5,952.35 5,947.33 5,950.61 2,339.2K
10:46 5,950.62 5,961.40 5,948.61 5,961.04 2,912.0K
10:47 5,961.66 5,964.94 5,958.24 5,959.87 3,091.4K
10:48 5,959.26 5,961.55 5,956.42 5,959.97 2,364.8K
10:49 5,960.28 5,963.04 5,958.47 5,963.04 2,474.6K
10:50 5,962.70 5,966.41 5,962.70 5,966.41 3,025.7K
10:51 5,966.49 5,966.49 5,957.13 5,957.13 2,668.9K
10:52 5,955.55 5,955.55 5,950.44 5,951.92 2,341.2K
10:53 5,954.36 5,955.30 5,952.91 5,955.30 1,982.6K
10:54 5,956.55 5,964.44 5,956.55 5,964.34 2,489.6K
10:55 5,965.25 5,965.25 5,959.90 5,959.90 2,087.7K
10:56 5,960.78 5,962.80 5,960.43 5,961.15 1,731.1K
10:57 5,960.91 5,963.55 5,958.80 5,958.91 1,510.7K
10:58 5,959.92 5,960.68 5,957.00 5,960.71 1,665.8K
10:59 5,959.51 5,963.46 5,959.51 5,961.26 1,915.5K
11:00 5,963.02 5,973.33 5,962.40 5,972.26 3,432.0K
11:01 5,972.18 5,973.47 5,968.33 5,969.38 2,154.8K
11:02 5,969.81 5,973.65 5,968.93 5,973.73 2,380.7K
11:03 5,974.04 5,974.04 5,967.34 5,967.34 2,229.1K
11:04 5,967.65 5,968.51 5,965.94 5,967.88 1,887.0K
11:05 5,967.32 5,969.44 5,964.45 5,965.27 1,939.6K
11:06 5,967.82 5,971.10 5,966.61 5,967.92 2,100.3K
11:07 5,968.32 5,976.32 5,968.32 5,976.32 2,085.8K
11:08 5,977.68 5,977.68 5,968.54 5,968.79 2,160.3K
11:09 5,966.44 5,966.44 5,961.83 5,962.06 2,666.8K
11:10 5,962.34 5,967.22 5,962.11 5,967.22 1,969.7K
11:11 5,966.95 5,969.03 5,961.34 5,962.65 2,179.7K
11:12 5,964.98 5,974.50 5,964.98 5,966.80 2,591.5K
11:13 5,967.48 5,967.48 5,959.62 5,959.62 2,358.8K
11:14 5,959.77 5,959.77 5,956.84 5,957.38 1,814.2K
11:15 5,957.14 5,961.31 5,955.15 5,959.62 2,318.3K
11:16 5,960.65 5,967.04 5,959.48 5,967.01 2,149.6K
11:17 5,968.27 5,968.27 5,963.45 5,964.21 1,784.2K
11:18 5,964.95 5,966.15 5,961.22 5,965.66 1,841.0K
11:19 5,966.47 5,969.91 5,966.47 5,968.52 2,125.4K
11:20 5,967.69 5,971.18 5,967.69 5,971.16 2,108.8K
11:21 5,972.07 5,976.14 5,971.15 5,972.76 2,606.0K
11:22 5,973.69 5,979.73 5,973.69 5,979.73 2,226.6K
11:23 5,981.07 5,983.78 5,981.07 5,983.45 2,472.6K
11:24 5,986.14 5,990.67 5,984.75 5,990.01 3,084.7K
11:25 5,989.10 5,993.38 5,989.10 5,990.31 3,579.0K
11:26 5,989.93 5,992.36 5,987.37 5,992.36 2,789.9K
11:27 5,992.52 5,992.52 5,986.33 5,986.33 2,044.6K
11:28 5,985.75 5,987.36 5,981.68 5,982.75 2,892.4K
11:29 5,981.32 5,981.75 5,979.10 5,979.93 2,224.1K
11:30 5,978.84 5,980.34 5,975.30 5,975.49 2,467.2K
11:31 5,976.65 5,977.90 5,973.99 5,977.36 2,167.0K
11:32 5,978.75 5,979.28 5,976.32 5,979.28 1,778.2K
11:33 5,979.66 5,987.44 5,979.30 5,987.44 2,518.8K
11:34 5,987.86 5,988.98 5,986.59 5,987.83 1,980.1K
11:35 5,988.76 5,992.79 5,987.86 5,992.79 2,233.0K
11:36 5,994.45 5,998.33 5,993.44 5,994.48 2,339.5K
11:37 5,993.73 5,997.23 5,993.73 5,995.36 1,775.1K
11:38 5,995.64 5,998.95 5,995.18 5,998.72 1,874.2K
11:39 5,998.86 6,002.75 5,997.43 5,999.46 2,335.4K
11:40 5,999.51 6,006.30 5,999.51 6,006.30 2,036.6K
11:41 6,006.57 6,006.57 6,000.21 6,000.40 2,141.0K
11:42 6,000.22 6,002.77 5,998.49 5,998.49 2,075.5K
11:43 5,998.51 5,999.44 5,995.65 5,998.70 2,015.1K
11:44 5,997.03 5,999.12 5,997.03 5,999.12 1,594.2K
11:45 5,999.59 6,000.64 5,998.73 5,999.87 1,554.5K
11:46 6,000.82 6,004.30 6,000.82 6,002.42 1,572.7K
11:47 6,002.15 6,004.73 6,001.45 6,001.45 1,607.9K
11:48 6,001.85 6,002.52 5,999.13 5,999.54 1,865.4K
11:49 5,998.85 6,007.47 5,998.85 6,007.47 2,067.7K
11:50 6,006.76 6,008.05 6,004.54 6,004.54 2,572.6K
11:51 6,004.41 6,009.11 6,004.41 6,009.11 1,843.2K
11:52 6,010.00 6,010.77 6,008.75 6,010.74 2,351.3K
11:53 6,010.28 6,014.71 6,008.71 6,014.71 1,682.1K
11:54 6,014.08 6,014.08 6,009.81 6,010.59 2,208.0K
11:55 6,010.16 6,011.88 6,003.97 6,003.97 2,215.2K
11:56 6,004.53 6,008.04 6,002.44 6,008.02 2,009.3K
11:57 6,008.98 6,010.60 6,008.22 6,010.60 1,697.1K
11:58 6,010.04 6,011.00 6,002.82 6,002.82 1,747.0K
11:59 6,001.95 6,001.95 5,998.65 5,999.86 1,838.1K
12:00 6,001.37 6,005.56 5,999.67 6,005.56 1,850.1K
12:01 6,005.02 6,005.92 6,002.50 6,002.50 1,600.3K
12:02 6,003.75 6,009.96 6,003.75 6,009.78 1,883.7K
12:03 6,009.01 6,009.39 6,005.78 6,006.85 1,311.1K
12:04 6,006.39 6,006.39 6,002.51 6,006.20 1,599.5K
12:05 6,005.67 6,006.60 6,001.13 6,001.13 1,963.7K
12:06 5,999.84 6,001.75 5,999.44 5,999.44 1,866.6K
12:07 5,998.38 5,998.38 5,993.96 5,994.44 2,343.1K
12:08 5,993.80 5,995.00 5,993.04 5,995.00 1,589.2K
12:09 5,995.03 5,995.03 5,992.12 5,992.06 1,527.7K
12:10 5,993.34 5,993.34 5,985.27 5,985.27 2,903.0K
12:11 5,985.28 5,986.70 5,983.91 5,986.42 2,226.0K
12:12 5,986.55 5,993.38 5,986.28 5,992.58 1,885.9K
12:13 5,993.60 5,993.60 5,987.77 5,987.77 1,554.5K
12:14 5,987.61 5,992.29 5,987.61 5,992.29 1,481.0K
12:15 5,992.86 5,993.25 5,989.26 5,992.00 1,509.1K
12:16 5,991.98 5,997.66 5,991.50 5,997.66 1,622.5K
12:17 5,998.57 5,998.57 5,994.36 5,995.64 1,464.6K
12:18 5,995.86 6,002.20 5,995.14 6,001.56 1,616.7K
12:19 6,001.64 6,006.36 6,001.15 6,005.65 1,470.4K
12:20 6,005.47 6,005.47 5,999.02 5,999.02 1,541.1K
12:21 5,998.02 6,003.52 5,998.02 6,001.57 1,145.7K
12:22 6,001.37 6,003.73 6,000.16 6,003.73 1,232.4K
12:23 6,004.26 6,004.67 6,003.01 6,003.01 1,235.1K
12:24 6,003.84 6,004.04 5,999.84 6,004.04 1,433.8K
12:25 6,003.56 6,007.41 6,003.56 6,007.41 1,216.5K
12:26 6,007.88 6,011.79 6,007.88 6,011.79 2,111.4K
12:27 6,011.24 6,013.09 6,008.58 6,013.09 1,429.6K
12:28 6,014.56 6,021.87 6,014.56 6,021.87 3,160.6K
12:29 6,022.71 6,023.47 6,021.97 6,022.83 2,567.9K
12:30 6,022.40 6,022.99 6,019.60 6,019.60 2,064.0K
12:31 6,019.55 6,019.55 6,013.96 6,017.66 1,911.2K
12:32 6,018.08 6,021.36 6,018.08 6,020.27 1,455.5K
12:33 6,019.99 6,021.15 6,019.86 6,021.04 1,111.7K
12:34 6,020.75 6,021.77 6,019.96 6,019.96 1,272.8K
12:35 6,021.85 6,022.70 6,019.83 6,020.25 1,331.1K
12:36 6,021.02 6,021.02 6,015.51 6,016.06 1,415.6K
12:37 6,017.49 6,017.80 6,015.77 6,016.82 1,243.5K
12:38 6,019.28 6,019.28 6,017.55 6,017.55 1,325.1K
12:39 6,017.31 6,020.65 6,017.31 6,020.48 1,255.6K
12:40 6,020.19 6,022.01 6,019.52 6,022.01 2,182.9K
12:41 6,021.42 6,021.42 6,017.96 6,018.38 1,578.5K
12:42 6,018.40 6,019.68 6,016.19 6,016.19 1,244.2K
12:43 6,015.94 6,015.98 6,013.74 6,014.33 1,147.8K
12:44 6,014.40 6,014.40 6,013.18 6,013.18 1,252.3K
12:45 6,013.38 6,016.64 6,012.54 6,016.64 1,294.6K
12:46 6,016.84 6,017.15 6,010.57 6,011.40 1,691.8K
12:47 6,010.41 6,013.92 6,010.41 6,012.32 1,273.2K
12:48 6,011.93 6,011.93 6,010.02 6,009.99 1,131.6K
12:49 6,009.82 6,012.25 6,009.36 6,012.25 1,133.7K
12:50 6,010.49 6,013.53 6,009.83 6,009.95 1,300.7K
12:51 6,009.78 6,013.29 6,009.74 6,013.29 1,043.8K
12:52 6,012.86 6,015.02 6,012.63 6,012.63 1,302.5K
12:53 6,012.36 6,012.36 6,010.38 6,011.33 1,132.1K
12:54 6,012.00 6,014.69 6,012.00 6,013.84 1,350.6K
12:55 6,012.46 6,012.61 6,008.55 6,008.64 1,490.8K
12:56 6,008.84 6,008.84 6,002.32 6,002.60 2,043.7K
12:57 6,002.24 6,002.24 5,999.11 5,999.11 1,693.5K
12:58 5,998.53 5,999.06 5,994.79 5,995.42 1,658.0K
12:59 5,995.59 5,996.92 5,994.65 5,995.30 1,726.4K
13:00 5,993.57 5,997.43 5,993.57 5,995.01 1,446.3K
13:01 5,994.56 5,996.94 5,993.17 5,996.75 1,545.6K
13:02 5,997.37 5,998.62 5,995.39 5,997.87 1,483.7K
13:03 6,000.45 6,003.32 6,000.23 6,003.32 1,692.6K
13:04 6,003.88 6,008.05 6,003.88 6,006.35 1,665.7K
13:05 6,006.48 6,011.93 6,005.62 6,011.93 1,426.2K
13:06 6,012.23 6,012.23 6,010.05 6,011.54 1,306.2K
13:07 6,013.27 6,017.53 6,013.27 6,017.53 1,837.6K
13:08 6,017.69 6,018.33 6,016.23 6,018.33 1,140.7K
13:09 6,017.94 6,024.18 6,017.94 6,023.72 2,158.6K
13:10 6,024.22 6,026.20 6,024.22 6,025.68 1,931.2K
13:11 6,026.61 6,026.61 6,021.88 6,021.88 1,798.6K
13:12 6,021.96 6,025.91 6,021.96 6,025.91 1,464.4K
13:13 6,026.29 6,026.88 6,024.61 6,026.88 1,439.7K
13:14 6,027.39 6,028.33 6,024.20 6,024.26 3,060.6K
13:15 6,024.37 6,024.67 6,019.16 6,019.42 3,277.3K
13:16 6,018.89 6,019.42 6,013.65 6,014.10 2,262.9K
13:17 6,013.18 6,014.60 6,012.41 6,012.39 1,252.5K
13:18 6,012.91 6,013.10 6,011.52 6,012.36 1,336.9K
13:19 6,012.22 6,012.22 6,006.01 6,006.47 2,061.9K
13:20 6,005.85 6,006.32 6,003.06 6,004.73 1,656.4K
13:21 6,006.49 6,006.49 6,001.69 6,004.43 1,676.7K
13:22 6,003.66 6,003.66 5,999.75 6,000.37 1,449.8K
13:23 6,000.40 6,004.09 5,999.41 6,003.28 1,478.8K
13:24 6,002.96 6,006.56 6,001.62 6,005.59 1,395.9K
13:25 6,006.21 6,008.12 6,002.46 6,002.46 1,177.3K
13:26 6,002.40 6,003.45 6,001.48 6,001.48 1,087.9K
13:27 6,000.97 6,000.97 5,998.94 6,000.28 2,003.0K
13:28 6,000.64 6,000.77 5,999.20 6,000.75 984.6K
13:29 6,001.18 6,006.50 6,001.18 6,006.50 1,233.1K
13:30 6,006.47 6,006.47 6,002.74 6,002.69 1,031.6K
13:31 6,002.58 6,006.07 6,002.58 6,005.81 1,183.1K
13:32 6,006.05 6,006.56 6,003.70 6,005.29 828.3K
13:33 6,006.41 6,006.41 6,001.46 6,001.46 871.0K
13:34 6,003.33 6,006.63 6,003.33 6,006.63 915.9K
13:35 6,006.16 6,006.16 6,001.70 6,002.31 1,065.2K
13:36 6,001.21 6,007.08 6,001.21 6,004.50 1,326.1K
13:37 6,004.03 6,009.01 6,004.03 6,009.01 1,308.7K
13:38 6,008.71 6,011.44 6,008.61 6,011.44 1,293.3K
13:39 6,011.99 6,012.83 6,009.90 6,010.64 1,103.8K
13:40 6,011.06 6,011.06 6,006.74 6,006.74 1,256.2K
13:41 6,007.31 6,007.62 6,005.69 6,006.93 1,507.0K
13:42 6,006.88 6,006.88 6,003.16 6,003.17 1,712.3K
13:43 6,001.80 6,002.36 5,999.10 5,999.78 1,421.6K
13:44 5,999.45 5,999.45 5,998.07 5,998.27 1,319.1K
13:45 5,998.91 5,999.13 5,996.69 5,998.76 1,479.8K
13:46 5,999.01 5,999.01 5,995.24 5,997.64 1,181.2K
13:47 5,997.33 5,998.46 5,994.93 5,995.99 1,323.2K
13:48 5,994.85 5,998.42 5,994.85 5,996.13 1,301.3K
13:49 5,996.19 5,999.45 5,994.14 5,998.94 1,424.5K
13:50 6,000.07 6,001.64 5,997.73 6,001.64 1,279.1K
13:51 6,002.16 6,004.75 6,001.57 6,004.75 1,168.6K
13:52 6,005.58 6,011.03 6,005.58 6,011.03 1,506.7K
13:53 6,010.41 6,010.73 6,008.18 6,009.43 1,062.3K
13:54 6,009.69 6,012.23 6,009.32 6,010.39 1,064.6K
13:55 6,010.21 6,010.21 6,005.91 6,007.01 1,170.4K
13:56 6,007.92 6,008.16 6,001.03 6,001.03 1,489.7K
13:57 6,001.15 6,002.66 5,999.57 6,000.24 1,066.9K
13:58 6,000.38 6,000.50 5,997.75 5,997.78 1,029.5K
13:59 5,997.97 5,997.97 5,996.42 5,997.27 939.3K
14:00 5,996.17 6,002.69 5,996.17 6,002.00 1,651.5K
14:01 6,004.20 6,009.39 6,003.66 6,008.98 1,783.9K
14:02 6,009.43 6,012.44 6,008.17 6,012.44 1,917.6K
14:03 6,012.51 6,015.70 6,012.51 6,015.70 1,473.0K
14:04 6,015.74 6,015.75 6,013.35 6,014.09 1,173.5K
14:05 6,015.33 6,016.93 6,014.73 6,014.96 1,414.1K
14:06 6,014.76 6,018.77 6,014.17 6,018.77 1,319.6K
14:07 6,018.48 6,020.06 6,017.95 6,020.11 1,519.4K
14:08 6,022.09 6,023.73 6,021.81 6,023.73 1,674.0K
14:09 6,025.71 6,032.87 6,024.59 6,032.85 2,811.3K
14:10 6,032.68 6,038.57 6,032.68 6,038.57 2,218.2K
14:11 6,039.18 6,040.13 6,035.88 6,038.91 2,152.0K
14:12 6,039.98 6,044.06 6,039.71 6,044.06 2,111.9K
14:13 6,044.03 6,044.03 6,038.30 6,038.30 2,426.5K
14:14 6,038.57 6,038.57 6,034.64 6,034.64 1,852.4K
14:15 6,033.92 6,033.92 6,028.38 6,029.43 1,849.3K
14:16 6,029.10 6,036.97 6,029.10 6,036.23 1,691.5K
14:17 6,036.43 6,038.90 6,036.43 6,038.90 1,828.5K
14:18 6,038.86 6,040.76 6,038.74 6,039.40 1,682.9K
14:19 6,039.69 6,043.91 6,039.69 6,043.56 2,059.9K
14:20 6,045.15 6,045.15 6,036.94 6,036.94 2,121.9K
14:21 6,037.60 6,042.19 6,037.60 6,040.13 1,448.8K
14:22 6,040.62 6,040.80 6,038.87 6,040.80 2,463.3K
14:23 6,040.99 6,040.99 6,038.32 6,040.03 2,224.2K
14:24 6,039.95 6,041.82 6,039.66 6,041.01 1,908.7K
14:25 6,040.01 6,041.27 6,038.84 6,039.93 1,513.0K
14:26 6,038.97 6,041.38 6,038.97 6,041.38 1,481.2K
14:27 6,041.65 6,043.38 6,041.41 6,041.91 1,989.3K
14:28 6,041.31 6,043.70 6,039.33 6,043.70 1,730.7K
14:29 6,043.78 6,051.28 6,043.59 6,050.81 3,209.4K
14:30 6,048.41 6,051.25 6,047.33 6,051.27 2,810.8K
14:31 6,051.61 6,057.10 6,051.61 6,057.10 2,235.0K
14:32 6,057.59 6,057.65 6,055.00 6,055.00 2,622.3K
14:33 6,055.96 6,059.22 6,055.70 6,057.99 1,846.3K
14:34 6,058.37 6,058.37 6,053.72 6,056.14 1,844.8K
14:35 6,055.38 6,058.06 6,055.38 6,057.52 1,924.6K
14:36 6,058.17 6,060.31 6,056.49 6,060.31 2,228.7K
14:37 6,060.97 6,062.97 6,059.49 6,060.69 2,396.0K
14:38 6,061.73 6,062.00 6,057.56 6,059.76 2,193.4K
14:39 6,060.04 6,061.56 6,057.75 6,060.75 2,235.7K
14:40 6,061.04 6,061.98 6,058.53 6,061.98 1,760.0K
14:41 6,062.42 6,065.44 6,061.03 6,065.23 1,980.2K
14:42 6,065.92 6,065.92 6,061.06 6,061.65 2,135.8K
14:43 6,061.84 6,065.57 6,060.80 6,065.57 1,745.3K
14:44 6,065.64 6,065.90 6,059.03 6,059.03 2,126.4K
14:45 6,057.91 6,058.30 6,044.63 6,044.57 3,850.9K
14:46 6,045.74 6,045.97 6,043.02 6,045.38 2,388.2K
14:47 6,045.28 6,045.28 6,042.78 6,044.10 1,566.5K
14:48 6,044.50 6,047.39 6,044.50 6,047.04 1,483.3K
14:49 6,047.29 6,053.30 6,046.14 6,052.17 1,763.7K
14:50 6,051.58 6,058.81 6,051.58 6,058.81 1,719.2K
14:51 6,058.44 6,059.25 6,057.47 6,059.25 1,393.8K
14:52 6,058.70 6,059.05 6,056.22 6,058.33 1,428.0K
14:53 6,059.05 6,063.34 6,058.94 6,063.34 1,967.2K
14:54 6,064.41 6,064.55 6,060.29 6,060.54 1,848.0K
14:55 6,059.28 6,059.64 6,056.44 6,058.12 1,669.9K
14:56 6,057.27 6,057.27 6,052.77 6,052.77 1,631.4K
14:57 6,053.15 6,053.15 6,049.84 6,049.91 2,120.0K
14:58 6,049.38 6,050.27 6,048.06 6,048.06 1,393.3K
14:59 6,045.97 6,046.72 6,042.13 6,042.21 2,224.5K
15:00 6,040.87 6,051.82 6,040.87 6,051.63 2,263.6K
15:01 6,051.03 6,053.66 6,051.03 6,053.42 1,556.3K
15:02 6,052.38 6,053.81 6,051.54 6,053.71 1,783.5K
15:03 6,053.18 6,054.77 6,051.93 6,053.91 1,519.2K
15:04 6,053.71 6,055.03 6,052.56 6,052.99 1,503.8K
15:05 6,053.13 6,055.82 6,053.13 6,055.82 1,518.5K
15:06 6,055.09 6,058.39 6,052.78 6,058.39 1,733.4K
15:07 6,060.00 6,060.00 6,053.21 6,053.40 2,080.5K
15:08 6,054.52 6,058.92 6,054.52 6,057.68 1,550.7K
15:09 6,056.07 6,056.81 6,053.28 6,055.63 2,074.3K
15:10 6,055.44 6,058.58 6,054.68 6,058.58 1,607.6K
15:11 6,058.29 6,062.69 6,056.24 6,062.69 2,113.3K
15:12 6,062.67 6,067.69 6,061.67 6,067.51 2,499.4K
15:13 6,068.76 6,071.74 6,067.97 6,068.60 3,024.3K
15:14 6,068.16 6,068.94 6,062.86 6,064.13 2,192.9K
15:15 6,063.88 6,065.11 6,062.40 6,062.40 1,739.6K
15:16 6,061.78 6,067.99 6,061.78 6,065.42 2,386.3K
15:17 6,064.88 6,064.88 6,059.72 6,060.28 1,911.5K
15:18 6,059.96 6,061.94 6,059.96 6,060.86 1,643.4K
15:19 6,059.39 6,059.39 6,054.85 6,056.97 2,167.2K
15:20 6,058.76 6,061.06 6,058.35 6,058.79 1,822.4K
15:21 6,059.58 6,064.43 6,059.03 6,063.96 2,309.5K
15:22 6,065.31 6,068.97 6,065.31 6,068.06 2,394.8K
15:23 6,068.65 6,070.17 6,066.75 6,070.19 1,729.9K
15:24 6,070.49 6,070.49 6,065.29 6,065.47 2,467.7K
15:25 6,065.05 6,065.05 6,056.71 6,058.61 2,792.9K
15:26 6,058.43 6,058.43 6,050.99 6,053.96 2,362.5K
15:27 6,053.32 6,059.69 6,050.41 6,059.46 2,451.5K
15:28 6,058.72 6,058.72 6,051.07 6,051.07 2,317.5K
15:29 6,049.89 6,051.28 6,046.49 6,048.50 2,487.9K
15:30 6,048.91 6,053.54 6,046.30 6,047.83 3,711.0K
15:31 6,047.01 6,050.92 6,047.01 6,048.24 2,566.5K
15:32 6,048.90 6,055.71 6,048.90 6,055.71 2,603.0K
15:33 6,057.20 6,066.34 6,056.93 6,066.34 3,000.9K
15:34 6,066.63 6,068.99 6,065.41 6,068.99 2,506.8K
15:35 6,067.49 6,070.84 6,067.49 6,069.69 2,542.2K
15:36 6,069.82 6,069.82 6,061.85 6,062.13 2,582.2K
15:37 6,061.61 6,068.46 6,060.96 6,068.46 2,499.7K
15:38 6,067.14 6,067.14 6,063.29 6,063.29 1,955.3K
15:39 6,063.48 6,068.59 6,061.80 6,067.81 2,257.4K
15:40 6,068.99 6,075.23 6,068.99 6,074.77 3,111.0K
15:41 6,075.40 6,080.55 6,074.12 6,080.55 3,245.8K
15:42 6,082.15 6,083.81 6,080.99 6,083.81 3,570.3K
15:43 6,084.86 6,087.75 6,082.79 6,082.79 4,043.6K
15:44 6,084.74 6,084.93 6,075.17 6,075.50 3,882.0K
15:45 6,072.17 6,080.54 6,072.17 6,080.08 3,156.5K
15:46 6,081.06 6,081.06 6,075.35 6,080.79 2,966.3K
15:47 6,078.84 6,078.84 6,074.11 6,074.11 2,532.7K
15:48 6,072.30 6,072.64 6,066.44 6,071.63 3,529.6K
15:49 6,070.62 6,073.38 6,069.65 6,070.89 2,810.0K
15:50 6,086.71 6,100.04 6,086.71 6,099.93 10,891.2K
15:51 6,096.07 6,096.07 6,076.99 6,076.99 6,657.2K
15:52 6,072.13 6,076.24 6,069.49 6,074.37 6,411.3K
15:53 6,074.17 6,074.17 6,069.51 6,070.88 5,440.7K
15:54 6,068.50 6,087.66 6,067.50 6,087.50 9,155.8K
15:55 6,078.18 6,086.71 6,070.55 6,086.71 11,878.5K
15:56 6,086.33 6,094.18 6,084.12 6,088.63 9,320.9K
15:57 6,088.53 6,096.64 6,088.53 6,096.64 10,868.1K
15:58 6,096.21 6,098.93 6,095.87 6,097.59 12,645.1K
15:59 6,099.57 6,099.57 6,078.06 6,085.60 298,488.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし