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 6,062.98 6,070.09 6,062.38 6,062.38 30,227.3K
09:31 6,060.03 6,068.60 6,057.08 6,068.60 4,423.8K
09:32 6,065.24 6,068.16 6,060.05 6,060.05 4,254.6K
09:33 6,063.39 6,078.87 6,063.39 6,078.87 4,053.4K
09:34 6,083.43 6,090.47 6,082.42 6,090.39 4,242.4K
09:35 6,092.65 6,103.13 6,092.30 6,103.13 4,027.8K
09:36 6,103.79 6,116.87 6,103.79 6,116.87 4,733.2K
09:37 6,116.83 6,127.79 6,116.83 6,127.79 4,090.1K
09:38 6,127.73 6,129.18 6,120.33 6,120.33 3,964.2K
09:39 6,122.45 6,127.02 6,122.45 6,122.92 2,807.6K
09:40 6,121.97 6,126.98 6,118.66 6,124.70 3,350.8K
09:41 6,124.74 6,130.36 6,124.15 6,124.15 3,528.5K
09:42 6,123.84 6,125.08 6,118.11 6,119.97 2,922.8K
09:43 6,119.21 6,122.21 6,115.89 6,120.03 4,175.8K
09:44 6,120.65 6,133.82 6,119.33 6,133.82 3,370.3K
09:45 6,135.42 6,141.59 6,133.58 6,141.59 3,826.9K
09:46 6,141.74 6,149.00 6,140.91 6,143.12 4,336.7K
09:47 6,144.41 6,146.91 6,137.94 6,138.18 3,451.3K
09:48 6,137.12 6,143.00 6,137.12 6,143.00 2,552.2K
09:49 6,142.33 6,149.08 6,140.84 6,149.08 2,742.0K
09:50 6,149.65 6,149.65 6,144.35 6,145.18 2,624.5K
09:51 6,144.53 6,150.45 6,144.53 6,145.03 2,903.1K
09:52 6,145.81 6,151.37 6,145.81 6,150.95 3,730.2K
09:53 6,148.13 6,148.13 6,136.62 6,138.43 3,198.0K
09:54 6,136.42 6,137.60 6,132.31 6,132.31 2,808.3K
09:55 6,132.32 6,138.30 6,132.06 6,134.47 2,599.0K
09:56 6,133.40 6,140.03 6,132.60 6,140.03 2,245.4K
09:57 6,140.97 6,140.97 6,137.80 6,140.29 2,016.4K
09:58 6,140.90 6,140.90 6,136.14 6,138.73 1,941.2K
09:59 6,139.24 6,139.24 6,131.51 6,132.17 2,602.3K
10:00 6,125.43 6,143.55 6,125.43 6,143.55 4,089.7K
10:01 6,146.65 6,151.62 6,145.74 6,149.01 3,837.5K
10:02 6,150.56 6,154.96 6,150.56 6,154.85 3,267.9K
10:03 6,156.56 6,159.32 6,154.91 6,156.03 3,073.3K
10:04 6,157.60 6,158.47 6,155.31 6,156.25 2,226.0K
10:05 6,156.68 6,157.13 6,149.84 6,150.08 2,469.2K
10:06 6,150.29 6,155.37 6,149.86 6,152.87 2,052.8K
10:07 6,150.65 6,150.65 6,141.32 6,141.32 2,650.4K
10:08 6,140.90 6,140.90 6,130.90 6,131.09 3,177.5K
10:09 6,129.08 6,130.03 6,120.23 6,123.57 3,092.4K
10:10 6,123.85 6,127.76 6,116.66 6,116.66 2,844.1K
10:11 6,113.99 6,117.27 6,108.78 6,117.27 3,597.9K
10:12 6,118.27 6,126.81 6,116.93 6,126.81 2,897.3K
10:13 6,126.99 6,128.83 6,122.90 6,123.27 2,433.0K
10:14 6,122.97 6,123.15 6,117.77 6,123.15 1,947.3K
10:15 6,122.65 6,124.03 6,120.41 6,122.85 1,876.4K
10:16 6,123.33 6,131.40 6,123.19 6,131.40 2,142.6K
10:17 6,131.51 6,134.63 6,130.08 6,134.38 2,483.2K
10:18 6,135.84 6,137.72 6,134.09 6,137.09 1,766.1K
10:19 6,134.97 6,135.22 6,130.57 6,135.22 2,157.5K
10:20 6,133.20 6,138.10 6,132.28 6,136.29 2,240.5K
10:21 6,136.07 6,136.88 6,134.85 6,135.04 1,984.0K
10:22 6,135.23 6,135.72 6,131.87 6,134.82 2,045.6K
10:23 6,134.08 6,144.16 6,134.08 6,144.16 2,349.3K
10:24 6,146.16 6,149.78 6,146.16 6,149.27 2,448.3K
10:25 6,148.76 6,148.76 6,138.30 6,138.30 2,648.0K
10:26 6,138.74 6,141.37 6,135.71 6,138.34 1,905.1K
10:27 6,138.81 6,139.74 6,133.24 6,139.74 2,068.1K
10:28 6,140.77 6,144.67 6,140.00 6,144.67 1,858.0K
10:29 6,144.98 6,148.39 6,144.83 6,147.44 1,657.9K
10:30 6,148.31 6,148.95 6,145.64 6,145.64 1,823.0K
10:31 6,144.86 6,151.64 6,144.86 6,150.24 1,773.9K
10:32 6,152.61 6,157.14 6,150.15 6,152.47 2,290.8K
10:33 6,151.57 6,151.70 6,147.49 6,148.12 1,614.6K
10:34 6,149.54 6,149.54 6,145.63 6,145.63 1,459.3K
10:35 6,146.14 6,146.14 6,140.10 6,141.35 2,036.4K
10:36 6,141.11 6,141.11 6,139.04 6,139.04 1,682.6K
10:37 6,139.06 6,140.82 6,138.80 6,140.66 1,369.2K
10:38 6,140.13 6,140.80 6,135.87 6,137.97 2,190.4K
10:39 6,138.00 6,146.46 6,138.00 6,146.25 1,780.7K
10:40 6,144.56 6,145.87 6,140.80 6,144.09 1,718.3K
10:41 6,146.30 6,151.97 6,145.91 6,150.74 1,858.2K
10:42 6,151.68 6,151.68 6,147.31 6,147.43 1,822.0K
10:43 6,147.68 6,149.62 6,144.09 6,144.09 1,489.0K
10:44 6,142.52 6,144.12 6,140.58 6,143.56 1,951.9K
10:45 6,143.46 6,149.77 6,143.46 6,149.21 1,898.3K
10:46 6,149.20 6,150.55 6,147.45 6,150.48 1,490.0K
10:47 6,150.55 6,153.12 6,145.99 6,146.48 1,837.1K
10:48 6,147.51 6,148.73 6,143.41 6,143.51 1,258.7K
10:49 6,144.37 6,149.40 6,144.22 6,149.40 1,358.8K
10:50 6,149.74 6,151.25 6,149.74 6,151.23 1,319.8K
10:51 6,152.88 6,153.22 6,150.14 6,150.19 1,959.8K
10:52 6,148.93 6,151.46 6,148.58 6,149.40 1,587.9K
10:53 6,149.04 6,149.04 6,146.15 6,146.15 1,364.4K
10:54 6,146.19 6,147.05 6,144.85 6,146.20 1,617.8K
10:55 6,146.09 6,148.11 6,143.97 6,146.12 1,677.2K
10:56 6,143.92 6,149.10 6,142.26 6,148.26 1,952.7K
10:57 6,148.60 6,154.21 6,148.60 6,154.21 1,589.1K
10:58 6,154.36 6,159.47 6,154.36 6,157.68 2,190.5K
10:59 6,157.47 6,159.26 6,157.13 6,157.60 1,856.0K
11:00 6,156.40 6,156.40 6,146.14 6,150.15 2,999.1K
11:01 6,150.27 6,152.06 6,147.84 6,147.84 1,386.4K
11:02 6,148.42 6,151.42 6,146.41 6,147.30 1,372.9K
11:03 6,147.37 6,152.45 6,147.37 6,150.76 1,345.3K
11:04 6,151.13 6,153.90 6,150.93 6,152.77 1,317.7K
11:05 6,152.85 6,155.31 6,152.85 6,155.31 1,243.6K
11:06 6,155.15 6,155.15 6,148.96 6,151.91 1,683.0K
11:07 6,152.37 6,155.58 6,152.37 6,155.16 1,521.4K
11:08 6,154.76 6,156.01 6,152.77 6,156.01 1,597.6K
11:09 6,155.74 6,157.59 6,155.74 6,157.10 1,453.5K
11:10 6,157.06 6,157.06 6,154.34 6,155.13 1,503.4K
11:11 6,154.52 6,154.93 6,151.71 6,152.13 1,567.2K
11:12 6,151.61 6,151.79 6,147.37 6,147.98 2,276.4K
11:13 6,146.96 6,146.96 6,142.72 6,142.72 2,039.1K
11:14 6,142.68 6,143.60 6,141.05 6,141.12 1,654.6K
11:15 6,141.13 6,141.76 6,139.33 6,141.76 2,029.5K
11:16 6,142.05 6,142.05 6,138.48 6,140.41 2,089.2K
11:17 6,142.72 6,145.11 6,142.28 6,144.65 1,638.7K
11:18 6,144.92 6,148.70 6,144.92 6,147.28 1,678.6K
11:19 6,147.57 6,151.86 6,147.47 6,151.86 1,379.6K
11:20 6,152.27 6,159.48 6,151.87 6,159.48 2,465.3K
11:21 6,162.58 6,166.87 6,162.58 6,165.35 2,678.6K
11:22 6,164.50 6,166.17 6,162.42 6,165.56 1,919.4K
11:23 6,165.18 6,168.63 6,164.42 6,168.41 2,025.0K
11:24 6,169.80 6,171.34 6,169.10 6,171.34 2,312.3K
11:25 6,171.12 6,179.19 6,171.12 6,179.19 2,731.5K
11:26 6,177.91 6,181.20 6,176.83 6,180.39 2,746.3K
11:27 6,181.38 6,183.03 6,181.21 6,183.03 1,994.7K
11:28 6,183.46 6,184.85 6,176.02 6,176.02 2,593.2K
11:29 6,175.33 6,178.84 6,175.33 6,178.32 2,298.3K
11:30 6,178.17 6,178.95 6,174.61 6,176.41 2,066.5K
11:31 6,176.66 6,177.46 6,174.99 6,174.99 1,691.6K
11:32 6,175.04 6,178.55 6,175.04 6,175.98 2,501.0K
11:33 6,176.47 6,180.62 6,176.47 6,179.24 1,663.8K
11:34 6,179.49 6,179.49 6,176.31 6,178.63 1,622.0K
11:35 6,178.27 6,178.85 6,172.07 6,173.66 1,965.8K
11:36 6,173.52 6,179.97 6,172.71 6,179.97 1,965.1K
11:37 6,179.17 6,180.05 6,177.23 6,178.08 1,818.2K
11:38 6,177.79 6,180.60 6,177.13 6,178.85 1,728.3K
11:39 6,178.73 6,179.26 6,176.31 6,177.86 1,515.9K
11:40 6,179.57 6,179.57 6,176.35 6,179.06 1,760.9K
11:41 6,179.17 6,179.17 6,171.64 6,171.93 1,903.1K
11:42 6,171.78 6,178.36 6,171.78 6,176.56 1,614.4K
11:43 6,177.53 6,177.66 6,174.51 6,174.90 1,413.9K
11:44 6,174.62 6,174.62 6,166.97 6,168.01 2,123.6K
11:45 6,166.79 6,168.45 6,162.22 6,165.88 2,297.6K
11:46 6,164.85 6,164.85 6,162.26 6,164.09 1,758.1K
11:47 6,163.73 6,166.58 6,159.54 6,160.63 2,262.7K
11:48 6,159.89 6,160.58 6,156.34 6,160.04 1,804.0K
11:49 6,159.99 6,160.39 6,156.85 6,158.69 1,314.1K
11:50 6,157.75 6,159.63 6,155.57 6,155.57 1,551.2K
11:51 6,156.02 6,156.30 6,150.54 6,150.72 1,997.8K
11:52 6,151.07 6,157.61 6,150.90 6,156.56 2,474.7K
11:53 6,157.28 6,157.46 6,155.31 6,157.00 1,485.1K
11:54 6,158.65 6,158.65 6,154.53 6,154.53 1,971.8K
11:55 6,154.89 6,162.83 6,153.25 6,162.76 2,207.9K
11:56 6,162.79 6,162.79 6,156.54 6,161.86 1,768.4K
11:57 6,160.22 6,166.96 6,159.77 6,166.96 1,532.2K
11:58 6,168.42 6,171.02 6,166.56 6,166.56 1,867.7K
11:59 6,167.26 6,167.26 6,164.46 6,165.97 1,103.1K
12:00 6,167.07 6,167.07 6,164.24 6,165.29 1,247.9K
12:01 6,165.52 6,167.38 6,164.97 6,166.90 1,094.8K
12:02 6,167.90 6,171.95 6,167.90 6,171.09 1,225.6K
12:03 6,171.56 6,171.56 6,165.33 6,167.12 1,834.0K
12:04 6,168.84 6,171.26 6,164.72 6,164.73 1,310.2K
12:05 6,165.34 6,169.12 6,164.68 6,169.12 1,081.5K
12:06 6,169.64 6,170.34 6,164.45 6,165.89 1,291.5K
12:07 6,164.61 6,169.34 6,164.41 6,167.08 1,154.0K
12:08 6,166.80 6,171.12 6,166.04 6,170.68 1,077.3K
12:09 6,170.90 6,171.79 6,170.49 6,171.64 1,181.0K
12:10 6,171.13 6,177.74 6,171.13 6,177.74 1,890.4K
12:11 6,178.04 6,179.20 6,177.51 6,178.44 1,557.4K
12:12 6,178.88 6,185.47 6,178.59 6,184.99 1,922.0K
12:13 6,183.31 6,184.21 6,181.55 6,182.72 1,446.8K
12:14 6,183.05 6,183.34 6,181.61 6,183.34 1,105.4K
12:15 6,183.43 6,188.30 6,183.43 6,188.30 1,773.8K
12:16 6,188.27 6,188.37 6,182.59 6,182.60 1,836.1K
12:17 6,182.68 6,184.15 6,182.27 6,184.01 1,476.1K
12:18 6,185.30 6,187.82 6,184.09 6,184.09 2,070.8K
12:19 6,184.12 6,184.74 6,182.20 6,184.74 1,395.6K
12:20 6,185.07 6,188.65 6,182.52 6,188.65 1,714.2K
12:21 6,187.95 6,189.84 6,187.95 6,189.47 1,364.4K
12:22 6,189.59 6,192.05 6,189.36 6,192.05 1,208.6K
12:23 6,192.11 6,192.19 6,191.28 6,191.42 1,409.7K
12:24 6,191.58 6,193.26 6,190.42 6,193.26 1,593.6K
12:25 6,190.54 6,191.78 6,189.07 6,189.07 2,008.0K
12:26 6,188.43 6,192.98 6,188.07 6,191.96 1,695.8K
12:27 6,191.86 6,194.84 6,191.62 6,193.71 1,416.8K
12:28 6,194.39 6,195.46 6,193.70 6,194.92 1,513.3K
12:29 6,194.35 6,200.90 6,194.35 6,200.69 2,816.0K
12:30 6,201.63 6,201.91 6,198.77 6,200.97 2,375.1K
12:31 6,201.08 6,204.90 6,200.30 6,203.70 2,156.2K
12:32 6,204.02 6,205.85 6,202.58 6,204.29 1,788.7K
12:33 6,204.40 6,205.81 6,201.81 6,201.81 2,070.7K
12:34 6,202.37 6,203.47 6,202.01 6,203.35 1,559.2K
12:35 6,203.04 6,203.15 6,199.93 6,200.17 1,597.0K
12:36 6,199.78 6,200.15 6,198.00 6,198.00 1,698.4K
12:37 6,196.88 6,197.44 6,193.65 6,193.68 1,924.6K
12:38 6,193.79 6,193.79 6,191.71 6,192.37 1,812.1K
12:39 6,191.97 6,196.45 6,191.85 6,196.51 1,559.7K
12:40 6,196.53 6,196.53 6,190.98 6,190.98 1,582.0K
12:41 6,191.01 6,194.79 6,190.24 6,194.79 1,361.8K
12:42 6,195.20 6,195.86 6,193.36 6,195.85 1,328.0K
12:43 6,195.84 6,198.42 6,194.62 6,198.42 1,708.8K
12:44 6,198.70 6,202.47 6,198.70 6,202.47 1,441.0K
12:45 6,202.58 6,202.99 6,201.81 6,201.88 1,407.2K
12:46 6,201.47 6,201.47 6,197.40 6,199.37 1,699.1K
12:47 6,199.15 6,203.46 6,199.15 6,203.46 1,549.2K
12:48 6,204.06 6,205.82 6,204.06 6,205.82 1,590.9K
12:49 6,206.13 6,216.47 6,206.13 6,215.95 2,718.4K
12:50 6,216.15 6,219.87 6,216.15 6,216.87 2,162.9K
12:51 6,216.94 6,219.60 6,215.48 6,217.90 1,781.7K
12:52 6,217.61 6,219.49 6,210.14 6,210.14 2,761.8K
12:53 6,210.63 6,212.65 6,210.28 6,212.65 2,054.4K
12:54 6,213.44 6,216.55 6,213.21 6,213.21 2,075.7K
12:55 6,213.21 6,217.80 6,211.44 6,217.80 1,603.2K
12:56 6,218.50 6,219.15 6,209.72 6,210.37 1,959.8K
12:57 6,209.48 6,210.56 6,209.07 6,210.52 1,465.4K
12:58 6,211.43 6,212.66 6,208.80 6,209.77 1,680.4K
12:59 6,209.65 6,216.66 6,209.65 6,216.15 1,705.0K
13:00 6,215.59 6,219.48 6,214.84 6,218.75 1,419.4K
13:01 6,217.32 6,219.42 6,216.04 6,218.20 2,864.9K
13:02 6,218.29 6,218.29 6,215.93 6,217.63 1,392.2K
13:03 6,218.43 6,220.49 6,218.43 6,219.95 1,742.4K
13:04 6,219.84 6,223.25 6,219.19 6,222.25 1,869.9K
13:05 6,221.48 6,223.74 6,221.28 6,221.99 1,497.7K
13:06 6,222.52 6,224.27 6,221.76 6,224.32 1,721.6K
13:07 6,225.12 6,227.92 6,224.19 6,226.93 2,092.2K
13:08 6,227.40 6,229.37 6,226.80 6,229.16 1,473.9K
13:09 6,229.09 6,229.09 6,226.23 6,226.39 1,427.0K
13:10 6,226.48 6,232.45 6,226.48 6,232.45 3,024.6K
13:11 6,231.66 6,233.86 6,231.59 6,233.86 1,670.1K
13:12 6,234.49 6,239.27 6,234.49 6,238.20 2,351.6K
13:13 6,238.40 6,238.40 6,231.34 6,231.31 1,974.3K
13:14 6,232.30 6,234.60 6,232.11 6,233.79 1,508.9K
13:15 6,234.48 6,234.48 6,230.43 6,230.64 1,714.2K
13:16 6,230.89 6,235.15 6,230.89 6,234.73 1,641.7K
13:17 6,233.90 6,234.22 6,231.08 6,231.91 1,307.6K
13:18 6,231.91 6,232.48 6,231.28 6,231.89 975.5K
13:19 6,232.28 6,233.50 6,231.72 6,233.50 1,299.4K
13:20 6,234.10 6,234.10 6,230.59 6,231.13 2,242.5K
13:21 6,230.31 6,230.50 6,227.28 6,228.14 1,933.8K
13:22 6,224.88 6,224.88 6,221.06 6,221.06 1,960.2K
13:23 6,221.14 6,226.06 6,221.14 6,225.62 1,693.3K
13:24 6,226.33 6,227.00 6,225.77 6,226.31 1,113.1K
13:25 6,226.30 6,226.30 6,223.45 6,223.45 1,217.3K
13:26 6,224.25 6,225.05 6,221.24 6,222.40 1,184.7K
13:27 6,222.44 6,223.94 6,219.79 6,220.56 1,194.6K
13:28 6,220.71 6,224.43 6,220.49 6,223.78 1,133.6K
13:29 6,224.11 6,224.11 6,218.23 6,218.19 1,426.7K
13:30 6,217.89 6,217.89 6,213.53 6,214.21 1,884.0K
13:31 6,213.65 6,213.83 6,209.98 6,210.76 1,869.8K
13:32 6,209.76 6,211.62 6,207.91 6,208.16 1,495.0K
13:33 6,207.88 6,210.91 6,205.93 6,210.91 2,079.3K
13:34 6,210.69 6,210.96 6,208.71 6,210.44 1,473.2K
13:35 6,210.21 6,210.21 6,205.42 6,206.16 1,515.7K
13:36 6,206.04 6,207.19 6,204.59 6,204.59 1,461.8K
13:37 6,203.95 6,203.95 6,198.80 6,199.39 2,177.2K
13:38 6,200.31 6,206.08 6,200.31 6,206.08 1,682.6K
13:39 6,205.12 6,205.34 6,203.11 6,203.75 1,201.7K
13:40 6,204.44 6,206.50 6,201.27 6,201.78 1,483.5K
13:41 6,201.30 6,201.58 6,198.86 6,198.89 1,294.4K
13:42 6,197.85 6,198.46 6,195.39 6,195.56 1,476.2K
13:43 6,193.65 6,194.58 6,191.87 6,191.96 1,649.6K
13:44 6,191.92 6,193.63 6,189.02 6,193.39 1,989.5K
13:45 6,193.20 6,193.20 6,186.79 6,186.79 1,920.0K
13:46 6,185.70 6,187.80 6,185.13 6,185.13 1,548.6K
13:47 6,185.38 6,190.44 6,185.38 6,190.16 1,782.8K
13:48 6,190.05 6,190.05 6,181.63 6,181.63 1,665.2K
13:49 6,180.85 6,183.77 6,179.43 6,183.13 1,650.7K
13:50 6,182.40 6,182.45 6,177.23 6,177.65 1,695.1K
13:51 6,177.85 6,179.52 6,177.48 6,179.41 1,252.8K
13:52 6,179.04 6,179.04 6,174.40 6,176.79 1,518.5K
13:53 6,175.43 6,179.07 6,175.43 6,179.05 1,478.0K
13:54 6,179.03 6,181.96 6,179.03 6,181.43 1,718.9K
13:55 6,182.40 6,187.70 6,182.40 6,187.47 1,710.5K
13:56 6,187.43 6,187.59 6,185.70 6,185.70 1,210.5K
13:57 6,185.36 6,185.51 6,182.00 6,183.98 1,266.9K
13:58 6,184.14 6,184.14 6,178.39 6,178.39 1,369.8K
13:59 6,178.00 6,182.55 6,178.00 6,182.55 1,225.9K
14:00 6,180.19 6,182.29 6,178.70 6,178.84 1,212.6K
14:01 6,180.30 6,182.46 6,176.88 6,182.46 1,652.6K
14:02 6,182.47 6,182.66 6,177.66 6,179.99 1,690.1K
14:03 6,179.65 6,186.41 6,177.56 6,177.63 1,973.6K
14:04 6,178.20 6,178.70 6,172.86 6,172.86 1,407.0K
14:05 6,171.97 6,171.97 6,158.91 6,160.06 4,450.6K
14:06 6,159.49 6,163.11 6,156.81 6,163.11 1,968.4K
14:07 6,163.51 6,163.51 6,158.90 6,163.07 1,843.3K
14:08 6,163.38 6,165.18 6,161.30 6,161.54 1,292.2K
14:09 6,161.73 6,164.89 6,160.23 6,162.19 1,346.2K
14:10 6,162.94 6,162.94 6,155.97 6,156.85 1,578.1K
14:11 6,157.01 6,160.21 6,156.43 6,157.13 1,242.3K
14:12 6,157.20 6,161.87 6,157.20 6,161.87 1,118.2K
14:13 6,161.87 6,165.73 6,161.87 6,165.23 1,431.3K
14:14 6,165.71 6,166.86 6,163.29 6,163.29 1,340.3K
14:15 6,163.22 6,166.78 6,163.22 6,166.20 1,259.1K
14:16 6,166.14 6,166.14 6,159.13 6,159.13 1,419.0K
14:17 6,159.04 6,163.61 6,158.34 6,163.61 1,368.6K
14:18 6,163.92 6,163.92 6,154.91 6,154.96 1,502.2K
14:19 6,156.77 6,156.77 6,153.52 6,154.71 1,648.4K
14:20 6,155.86 6,158.54 6,154.86 6,158.54 971.4K
14:21 6,157.40 6,158.34 6,154.83 6,156.26 1,184.1K
14:22 6,158.11 6,162.31 6,157.95 6,161.62 1,396.5K
14:23 6,159.60 6,159.60 6,152.81 6,152.81 1,468.9K
14:24 6,151.98 6,152.37 6,149.07 6,149.94 1,567.5K
14:25 6,149.45 6,152.68 6,147.22 6,152.68 1,750.1K
14:26 6,152.70 6,154.87 6,152.29 6,154.82 1,399.2K
14:27 6,154.79 6,154.79 6,150.31 6,150.31 1,095.9K
14:28 6,150.23 6,150.50 6,144.39 6,144.39 2,443.7K
14:29 6,143.90 6,145.31 6,141.28 6,142.17 2,281.7K
14:30 6,139.03 6,147.30 6,138.69 6,147.30 2,806.9K
14:31 6,146.90 6,149.68 6,146.36 6,148.88 1,803.0K
14:32 6,149.63 6,149.63 6,146.14 6,148.51 1,298.5K
14:33 6,149.29 6,152.18 6,149.29 6,150.32 1,767.9K
14:34 6,151.90 6,152.04 6,150.53 6,152.04 1,087.2K
14:35 6,152.35 6,157.39 6,150.25 6,157.39 1,788.1K
14:36 6,156.78 6,161.71 6,156.78 6,160.70 1,633.5K
14:37 6,161.40 6,162.91 6,160.13 6,162.91 1,299.8K
14:38 6,163.71 6,165.09 6,162.65 6,165.09 1,504.3K
14:39 6,164.93 6,166.34 6,163.91 6,166.32 1,497.4K
14:40 6,166.54 6,168.31 6,165.53 6,168.04 1,403.3K
14:41 6,169.66 6,170.65 6,168.90 6,168.90 1,477.0K
14:42 6,170.53 6,171.56 6,167.54 6,167.86 1,586.7K
14:43 6,166.84 6,167.50 6,162.38 6,162.38 2,110.7K
14:44 6,163.35 6,166.37 6,162.17 6,166.37 1,228.1K
14:45 6,165.86 6,166.99 6,165.25 6,166.56 1,034.0K
14:46 6,166.50 6,168.08 6,165.08 6,166.39 1,287.7K
14:47 6,165.84 6,165.84 6,160.17 6,161.34 1,540.9K
14:48 6,161.33 6,164.86 6,161.33 6,161.79 1,135.6K
14:49 6,163.28 6,165.47 6,161.64 6,165.47 959.8K
14:50 6,165.28 6,165.28 6,161.63 6,161.63 945.8K
14:51 6,159.54 6,160.62 6,155.63 6,160.32 1,794.7K
14:52 6,159.19 6,159.35 6,155.21 6,157.92 1,150.5K
14:53 6,158.01 6,160.64 6,156.54 6,160.45 1,014.1K
14:54 6,160.54 6,161.53 6,159.95 6,160.17 1,035.7K
14:55 6,158.56 6,158.56 6,155.47 6,155.67 1,563.2K
14:56 6,155.54 6,155.54 6,150.71 6,150.73 1,651.9K
14:57 6,148.75 6,150.06 6,146.94 6,147.31 1,842.9K
14:58 6,147.16 6,147.54 6,141.44 6,141.58 1,980.4K
14:59 6,140.53 6,140.86 6,135.54 6,135.54 2,340.6K
15:00 6,138.84 6,148.93 6,138.84 6,147.18 2,760.7K
15:01 6,146.81 6,152.88 6,145.83 6,151.70 1,705.8K
15:02 6,150.72 6,154.29 6,149.71 6,154.29 1,541.6K
15:03 6,153.97 6,156.67 6,153.97 6,156.67 1,395.1K
15:04 6,157.96 6,159.20 6,157.44 6,159.20 1,418.0K
15:05 6,158.99 6,161.15 6,155.39 6,157.34 1,689.7K
15:06 6,157.20 6,160.46 6,155.52 6,160.23 1,524.2K
15:07 6,160.43 6,160.43 6,155.35 6,155.38 1,493.1K
15:08 6,154.85 6,156.01 6,152.32 6,154.34 1,437.6K
15:09 6,155.81 6,155.81 6,153.42 6,155.36 1,205.3K
15:10 6,153.08 6,154.35 6,149.88 6,152.62 1,559.1K
15:11 6,153.55 6,153.55 6,149.07 6,149.07 1,495.9K
15:12 6,148.99 6,153.63 6,147.91 6,153.14 1,534.5K
15:13 6,153.91 6,155.37 6,150.13 6,151.09 1,366.9K
15:14 6,151.53 6,151.55 6,146.43 6,146.43 1,308.5K
15:15 6,146.34 6,147.43 6,145.02 6,146.57 1,589.2K
15:16 6,145.90 6,150.31 6,144.72 6,150.10 1,504.4K
15:17 6,150.68 6,151.64 6,147.35 6,147.82 1,493.7K
15:18 6,147.10 6,147.10 6,142.60 6,144.27 1,505.7K
15:19 6,143.65 6,143.94 6,139.26 6,141.75 2,307.5K
15:20 6,143.51 6,148.18 6,142.81 6,147.83 2,117.9K
15:21 6,147.59 6,147.59 6,145.23 6,145.57 1,409.3K
15:22 6,146.40 6,147.42 6,143.54 6,146.86 1,434.1K
15:23 6,145.76 6,152.95 6,145.76 6,152.95 1,947.7K
15:24 6,154.00 6,158.63 6,154.00 6,157.96 2,265.4K
15:25 6,157.64 6,157.64 6,149.20 6,149.63 2,553.7K
15:26 6,149.86 6,156.13 6,149.86 6,155.88 1,652.9K
15:27 6,156.19 6,159.98 6,155.91 6,159.98 1,441.0K
15:28 6,159.97 6,165.59 6,159.97 6,165.59 1,941.1K
15:29 6,165.58 6,165.69 6,163.30 6,164.38 2,104.8K
15:30 6,157.27 6,163.19 6,157.27 6,163.03 2,649.5K
15:31 6,164.21 6,169.60 6,164.21 6,169.60 1,969.8K
15:32 6,169.92 6,173.45 6,168.67 6,173.05 2,636.1K
15:33 6,174.04 6,177.17 6,173.65 6,176.30 2,466.5K
15:34 6,176.63 6,180.98 6,175.44 6,179.13 2,151.7K
15:35 6,177.83 6,180.23 6,174.92 6,180.23 2,492.1K
15:36 6,181.66 6,181.66 6,178.12 6,180.05 1,930.0K
15:37 6,180.19 6,183.35 6,180.03 6,180.03 2,434.8K
15:38 6,181.11 6,183.18 6,179.02 6,179.02 1,763.8K
15:39 6,178.63 6,179.03 6,176.49 6,176.49 1,980.4K
15:40 6,176.30 6,180.34 6,175.30 6,180.10 2,385.6K
15:41 6,180.78 6,182.05 6,178.80 6,180.86 1,839.2K
15:42 6,182.48 6,186.93 6,182.48 6,183.83 3,705.1K
15:43 6,184.00 6,185.98 6,184.00 6,185.98 2,156.7K
15:44 6,185.34 6,187.01 6,184.26 6,186.32 2,276.1K
15:45 6,186.31 6,189.86 6,186.23 6,189.77 2,604.6K
15:46 6,189.80 6,192.42 6,189.80 6,190.63 2,929.2K
15:47 6,190.15 6,191.82 6,189.41 6,191.82 2,554.5K
15:48 6,192.67 6,194.92 6,192.23 6,194.52 2,767.7K
15:49 6,195.07 6,197.28 6,190.97 6,191.65 3,288.8K
15:50 6,192.43 6,192.43 6,185.90 6,189.02 5,183.8K
15:51 6,191.21 6,193.96 6,187.88 6,193.99 4,458.5K
15:52 6,193.79 6,194.87 6,188.60 6,190.17 4,005.6K
15:53 6,190.83 6,191.41 6,186.96 6,190.83 3,815.6K
15:54 6,191.29 6,194.10 6,183.99 6,185.03 6,868.4K
15:55 6,190.92 6,192.97 6,189.56 6,191.67 6,821.2K
15:56 6,190.95 6,193.36 6,188.68 6,188.68 6,038.0K
15:57 6,189.39 6,192.43 6,189.39 6,191.54 6,777.0K
15:58 6,192.44 6,192.65 6,189.67 6,190.30 8,751.2K
15:59 6,188.51 6,188.51 6,183.25 6,183.50 130,298.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし