DJ Technology (DJUSTC)

DJUSTC
🏛️ アメリカ →
8,646.90
最終更新: 2025-10-02
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 5,777.51 5,802.44 5,777.51 5,799.89 63,656.9K
09:31 5,793.55 5,807.67 5,791.53 5,804.38 7,916.9K
09:32 5,804.22 5,816.63 5,804.22 5,816.63 6,608.8K
09:33 5,810.31 5,815.32 5,808.07 5,810.18 6,228.4K
09:34 5,813.22 5,817.04 5,809.51 5,810.94 5,197.3K
09:35 5,807.12 5,815.36 5,805.50 5,810.78 4,918.8K
09:36 5,812.31 5,814.15 5,808.09 5,812.51 5,040.4K
09:37 5,813.43 5,822.57 5,813.43 5,822.64 4,557.8K
09:38 5,823.53 5,825.87 5,817.05 5,821.86 4,806.1K
09:39 5,817.48 5,819.42 5,815.12 5,817.07 4,134.4K
09:40 5,816.25 5,818.65 5,810.31 5,814.75 4,882.5K
09:41 5,815.54 5,817.83 5,814.94 5,816.15 3,872.4K
09:42 5,819.83 5,827.42 5,818.77 5,824.60 4,732.5K
09:43 5,823.60 5,823.60 5,812.53 5,814.94 5,055.6K
09:44 5,814.04 5,814.35 5,811.37 5,811.89 4,248.3K
09:45 5,807.02 5,807.28 5,800.51 5,800.90 4,696.4K
09:46 5,799.52 5,802.64 5,795.02 5,801.41 5,243.0K
09:47 5,800.51 5,802.36 5,797.71 5,802.36 3,896.3K
09:48 5,803.00 5,804.78 5,794.60 5,804.78 4,280.9K
09:49 5,804.27 5,810.37 5,798.17 5,798.17 3,591.5K
09:50 5,798.18 5,798.40 5,795.29 5,797.56 3,151.8K
09:51 5,797.65 5,800.45 5,786.93 5,787.43 3,969.6K
09:52 5,787.57 5,791.19 5,783.19 5,784.83 3,617.1K
09:53 5,783.60 5,783.60 5,778.18 5,779.11 4,012.8K
09:54 5,779.61 5,781.22 5,774.79 5,779.23 4,447.3K
09:55 5,777.99 5,777.99 5,774.43 5,776.63 3,747.1K
09:56 5,776.94 5,778.91 5,772.96 5,778.91 3,657.3K
09:57 5,779.74 5,785.30 5,779.74 5,785.30 3,679.7K
09:58 5,788.08 5,788.81 5,780.31 5,780.31 3,774.4K
09:59 5,778.19 5,778.45 5,771.86 5,771.86 4,252.9K
10:00 5,765.55 5,775.66 5,765.55 5,775.02 4,959.8K
10:01 5,775.05 5,776.97 5,770.12 5,772.34 3,531.9K
10:02 5,772.71 5,777.03 5,771.95 5,773.48 3,575.2K
10:03 5,773.03 5,774.39 5,769.51 5,774.39 4,226.2K
10:04 5,773.61 5,777.79 5,773.61 5,776.63 3,315.9K
10:05 5,776.86 5,783.18 5,776.06 5,783.18 3,470.7K
10:06 5,784.36 5,784.56 5,781.00 5,783.81 3,675.7K
10:07 5,787.12 5,793.43 5,785.11 5,793.43 3,813.5K
10:08 5,794.19 5,796.48 5,788.60 5,790.27 3,491.7K
10:09 5,790.52 5,794.78 5,788.14 5,794.78 3,345.6K
10:10 5,794.88 5,796.89 5,791.75 5,796.67 3,190.7K
10:11 5,795.31 5,795.96 5,789.14 5,792.78 2,897.7K
10:12 5,792.40 5,797.23 5,792.31 5,792.31 2,749.5K
10:13 5,791.35 5,791.35 5,787.80 5,788.04 2,546.8K
10:14 5,786.29 5,786.57 5,780.06 5,780.10 2,991.1K
10:15 5,780.87 5,784.34 5,779.48 5,779.95 3,242.7K
10:16 5,782.06 5,783.58 5,778.79 5,782.17 2,775.0K
10:17 5,782.79 5,782.79 5,779.34 5,779.67 2,485.4K
10:18 5,780.37 5,781.64 5,777.77 5,777.77 2,555.5K
10:19 5,777.97 5,784.19 5,777.08 5,784.19 2,854.5K
10:20 5,783.82 5,788.61 5,781.48 5,788.61 2,827.8K
10:21 5,788.18 5,795.57 5,788.18 5,794.95 2,877.4K
10:22 5,794.86 5,796.71 5,790.81 5,793.76 2,747.2K
10:23 5,792.68 5,794.40 5,792.54 5,794.40 2,271.9K
10:24 5,795.99 5,801.69 5,795.92 5,801.69 2,596.5K
10:25 5,803.05 5,808.81 5,802.17 5,808.81 2,814.4K
10:26 5,808.14 5,809.77 5,800.35 5,801.05 4,336.0K
10:27 5,802.06 5,802.06 5,798.21 5,801.01 2,215.2K
10:28 5,801.44 5,806.72 5,801.44 5,805.28 2,447.7K
10:29 5,804.69 5,807.51 5,802.21 5,802.21 2,445.1K
10:30 5,805.44 5,805.44 5,799.23 5,802.12 2,711.5K
10:31 5,801.57 5,801.57 5,797.70 5,799.88 1,963.8K
10:32 5,801.17 5,803.36 5,801.17 5,802.78 2,074.6K
10:33 5,802.54 5,803.58 5,801.80 5,803.58 1,728.1K
10:34 5,803.27 5,805.72 5,802.41 5,805.72 1,951.4K
10:35 5,805.80 5,806.97 5,802.80 5,804.69 2,281.2K
10:36 5,805.00 5,806.51 5,796.54 5,796.54 2,538.5K
10:37 5,795.94 5,798.62 5,794.12 5,798.62 2,455.2K
10:38 5,797.78 5,799.25 5,796.46 5,797.12 1,576.6K
10:39 5,796.75 5,800.34 5,792.89 5,800.34 2,953.4K
10:40 5,800.59 5,803.96 5,799.63 5,803.37 2,095.0K
10:41 5,802.70 5,806.60 5,802.70 5,806.44 2,277.6K
10:42 5,806.59 5,808.15 5,805.06 5,807.56 2,243.0K
10:43 5,808.35 5,815.55 5,808.35 5,813.71 3,380.9K
10:44 5,813.83 5,813.83 5,811.15 5,812.39 1,976.4K
10:45 5,811.80 5,811.80 5,807.66 5,809.18 2,271.2K
10:46 5,808.75 5,808.75 5,803.41 5,806.25 2,307.5K
10:47 5,807.11 5,809.10 5,804.72 5,806.57 2,445.0K
10:48 5,806.23 5,806.23 5,802.07 5,802.07 2,182.0K
10:49 5,802.66 5,805.11 5,801.49 5,801.49 2,153.2K
10:50 5,801.93 5,804.35 5,801.13 5,802.12 2,134.2K
10:51 5,802.04 5,802.99 5,797.47 5,802.07 3,371.6K
10:52 5,800.80 5,804.84 5,800.80 5,804.77 1,937.4K
10:53 5,804.66 5,805.85 5,804.39 5,804.39 1,886.4K
10:54 5,803.82 5,803.82 5,800.65 5,800.72 1,880.2K
10:55 5,801.33 5,801.33 5,796.55 5,800.55 2,493.0K
10:56 5,800.45 5,800.45 5,790.98 5,790.98 2,710.5K
10:57 5,791.54 5,795.15 5,789.78 5,795.15 2,562.9K
10:58 5,795.33 5,799.82 5,795.33 5,797.68 2,206.4K
10:59 5,797.39 5,798.55 5,794.87 5,797.76 2,113.5K
11:00 5,798.52 5,804.81 5,798.52 5,803.15 2,883.9K
11:01 5,802.35 5,803.15 5,797.89 5,800.72 2,254.3K
11:02 5,800.46 5,801.17 5,795.23 5,795.23 1,751.3K
11:03 5,794.12 5,795.18 5,792.19 5,793.57 3,016.0K
11:04 5,795.20 5,796.25 5,791.83 5,791.83 2,364.7K
11:05 5,791.27 5,792.90 5,787.68 5,787.68 3,379.0K
11:06 5,788.45 5,788.45 5,783.58 5,786.29 2,734.5K
11:07 5,787.41 5,793.66 5,787.16 5,793.66 2,453.4K
11:08 5,792.93 5,796.97 5,792.93 5,796.89 2,113.2K
11:09 5,795.95 5,799.52 5,795.55 5,798.43 1,946.1K
11:10 5,798.40 5,799.53 5,793.79 5,793.79 2,435.6K
11:11 5,794.45 5,798.07 5,794.45 5,798.01 2,254.0K
11:12 5,799.45 5,800.67 5,798.31 5,800.67 2,342.1K
11:13 5,801.21 5,803.44 5,800.94 5,800.94 2,463.8K
11:14 5,801.34 5,802.62 5,799.42 5,800.92 2,277.0K
11:15 5,801.87 5,802.49 5,793.95 5,793.95 2,700.8K
11:16 5,792.73 5,794.65 5,788.85 5,794.60 2,597.7K
11:17 5,795.45 5,797.66 5,795.45 5,797.66 1,670.4K
11:18 5,795.99 5,797.61 5,794.49 5,797.61 1,539.8K
11:19 5,797.80 5,799.86 5,796.43 5,796.94 1,734.2K
11:20 5,795.64 5,796.64 5,792.06 5,796.64 2,247.1K
11:21 5,796.45 5,799.33 5,795.91 5,799.33 1,346.1K
11:22 5,800.17 5,812.53 5,800.17 5,812.53 3,820.2K
11:23 5,812.97 5,816.73 5,812.97 5,816.61 2,776.8K
11:24 5,816.36 5,827.47 5,816.36 5,826.31 4,182.6K
11:25 5,827.21 5,834.58 5,827.21 5,831.99 3,446.5K
11:26 5,833.41 5,833.54 5,829.39 5,829.39 2,382.0K
11:27 5,829.39 5,832.82 5,827.66 5,827.66 2,240.3K
11:28 5,828.54 5,829.13 5,826.32 5,826.38 1,848.9K
11:29 5,826.78 5,827.06 5,824.61 5,825.43 1,774.1K
11:30 5,826.05 5,826.05 5,816.27 5,816.95 2,452.1K
11:31 5,816.35 5,817.31 5,814.19 5,816.32 1,968.1K
11:32 5,816.05 5,820.83 5,815.09 5,819.83 1,917.1K
11:33 5,819.45 5,821.87 5,819.45 5,821.81 1,423.5K
11:34 5,822.05 5,823.78 5,822.05 5,822.75 1,708.9K
11:35 5,823.15 5,823.15 5,820.88 5,821.99 2,280.8K
11:36 5,822.54 5,822.81 5,817.00 5,817.28 2,221.9K
11:37 5,816.82 5,817.70 5,814.73 5,816.94 1,902.4K
11:38 5,817.36 5,817.54 5,815.19 5,815.94 1,299.7K
11:39 5,815.13 5,817.05 5,815.13 5,816.12 1,336.7K
11:40 5,815.36 5,815.36 5,810.51 5,810.51 1,565.3K
11:41 5,810.69 5,810.69 5,808.09 5,809.95 1,510.1K
11:42 5,809.80 5,809.95 5,806.42 5,806.69 1,381.8K
11:43 5,806.07 5,809.51 5,804.91 5,809.51 1,621.2K
11:44 5,808.48 5,808.48 5,804.34 5,806.61 1,401.4K
11:45 5,807.81 5,808.48 5,802.42 5,802.42 2,461.9K
11:46 5,801.90 5,803.72 5,798.17 5,803.72 2,169.6K
11:47 5,803.80 5,805.48 5,801.76 5,801.76 1,500.3K
11:48 5,801.53 5,801.89 5,799.20 5,799.60 1,132.5K
11:49 5,798.58 5,799.51 5,797.27 5,797.27 1,256.8K
11:50 5,797.39 5,798.69 5,794.49 5,794.49 1,596.2K
11:51 5,794.41 5,798.73 5,793.77 5,795.51 2,166.4K
11:52 5,795.24 5,795.24 5,791.47 5,793.26 1,791.9K
11:53 5,793.57 5,796.99 5,792.96 5,792.96 1,902.3K
11:54 5,791.99 5,791.99 5,788.38 5,789.29 1,723.9K
11:55 5,789.18 5,791.03 5,787.71 5,791.03 1,435.3K
11:56 5,790.67 5,791.57 5,788.53 5,789.19 1,627.4K
11:57 5,789.36 5,793.02 5,789.36 5,793.02 1,390.7K
11:58 5,792.05 5,792.05 5,789.11 5,789.11 1,571.2K
11:59 5,787.60 5,787.60 5,783.15 5,784.67 2,203.9K
12:00 5,784.34 5,787.39 5,781.21 5,786.91 2,395.0K
12:01 5,786.29 5,786.70 5,780.84 5,786.62 2,009.3K
12:02 5,787.09 5,787.09 5,784.02 5,784.24 1,997.8K
12:03 5,784.03 5,786.94 5,783.39 5,786.94 1,929.4K
12:04 5,786.00 5,787.92 5,786.00 5,787.92 1,611.3K
12:05 5,787.20 5,787.20 5,780.98 5,780.98 2,657.3K
12:06 5,781.70 5,781.70 5,775.30 5,775.74 3,004.8K
12:07 5,775.78 5,780.68 5,775.41 5,780.68 1,835.4K
12:08 5,780.29 5,782.12 5,778.26 5,782.12 1,660.8K
12:09 5,781.94 5,784.98 5,781.94 5,784.76 1,620.4K
12:10 5,784.73 5,787.26 5,782.43 5,787.26 1,805.5K
12:11 5,787.89 5,789.46 5,787.82 5,788.77 1,875.2K
12:12 5,789.08 5,789.08 5,782.12 5,782.78 1,880.2K
12:13 5,783.44 5,783.94 5,782.50 5,782.47 1,160.5K
12:14 5,782.34 5,786.94 5,782.34 5,786.45 1,704.0K
12:15 5,786.34 5,789.33 5,784.32 5,789.33 1,673.7K
12:16 5,789.19 5,790.00 5,782.69 5,784.32 1,741.2K
12:17 5,784.18 5,784.68 5,782.19 5,783.02 1,619.6K
12:18 5,782.75 5,784.61 5,782.39 5,783.65 1,494.8K
12:19 5,783.35 5,785.07 5,781.90 5,785.07 1,357.0K
12:20 5,785.08 5,785.08 5,782.00 5,782.58 1,543.5K
12:21 5,782.54 5,785.60 5,779.42 5,780.71 2,007.5K
12:22 5,781.29 5,782.57 5,779.72 5,781.02 1,463.7K
12:23 5,780.34 5,780.64 5,777.83 5,778.69 1,496.1K
12:24 5,779.52 5,786.98 5,779.52 5,786.61 2,283.7K
12:25 5,786.75 5,789.62 5,786.75 5,789.62 1,666.6K
12:26 5,790.57 5,790.57 5,788.37 5,790.02 1,389.0K
12:27 5,790.55 5,791.59 5,784.04 5,785.98 1,594.4K
12:28 5,786.15 5,787.88 5,786.15 5,787.47 1,133.2K
12:29 5,787.84 5,788.00 5,785.53 5,786.72 1,172.2K
12:30 5,786.45 5,788.36 5,784.99 5,785.55 1,244.4K
12:31 5,785.26 5,791.66 5,785.21 5,791.12 1,568.2K
12:32 5,791.22 5,792.00 5,787.63 5,788.07 1,114.4K
12:33 5,787.45 5,790.73 5,787.45 5,788.55 1,104.3K
12:34 5,788.69 5,794.32 5,788.69 5,794.27 1,348.2K
12:35 5,794.21 5,794.99 5,786.69 5,786.69 1,957.9K
12:36 5,785.53 5,785.55 5,783.25 5,784.10 1,442.7K
12:37 5,784.25 5,784.25 5,781.32 5,782.28 2,022.3K
12:38 5,782.43 5,782.53 5,780.83 5,781.29 1,213.5K
12:39 5,780.83 5,782.07 5,778.99 5,781.64 1,771.9K
12:40 5,780.48 5,780.48 5,775.21 5,775.71 1,964.3K
12:41 5,775.77 5,783.18 5,775.29 5,782.35 1,963.9K
12:42 5,783.01 5,784.09 5,779.52 5,784.09 1,238.7K
12:43 5,784.54 5,787.50 5,784.54 5,786.57 1,520.3K
12:44 5,786.36 5,788.43 5,786.36 5,788.38 950.4K
12:45 5,788.71 5,788.75 5,783.23 5,783.23 1,610.8K
12:46 5,782.51 5,782.51 5,777.88 5,779.30 2,108.3K
12:47 5,780.05 5,781.50 5,779.25 5,781.50 1,408.5K
12:48 5,781.28 5,782.00 5,780.02 5,781.51 1,184.7K
12:49 5,781.20 5,782.40 5,781.05 5,781.76 1,797.3K
12:50 5,782.02 5,782.02 5,779.01 5,779.01 1,720.5K
12:51 5,779.33 5,781.60 5,779.33 5,781.29 1,111.8K
12:52 5,781.83 5,781.83 5,778.50 5,778.50 1,724.9K
12:53 5,779.08 5,783.31 5,777.93 5,783.31 2,561.0K
12:54 5,783.69 5,783.69 5,780.56 5,783.63 1,543.1K
12:55 5,784.39 5,785.20 5,781.89 5,785.20 1,723.8K
12:56 5,785.07 5,786.12 5,782.19 5,782.19 1,474.9K
12:57 5,782.76 5,783.24 5,779.40 5,779.40 1,763.5K
12:58 5,780.17 5,781.67 5,779.42 5,780.83 1,463.1K
12:59 5,780.79 5,780.79 5,777.80 5,779.19 1,208.2K
13:00 5,776.44 5,780.19 5,776.44 5,779.82 2,810.8K
13:01 5,781.78 5,781.78 5,778.16 5,781.63 1,841.5K
13:02 5,781.47 5,783.48 5,778.97 5,780.58 1,526.1K
13:03 5,780.15 5,784.62 5,779.33 5,782.69 1,500.5K
13:04 5,781.57 5,781.57 5,777.10 5,777.35 1,343.3K
13:05 5,777.23 5,779.68 5,773.92 5,777.54 2,128.5K
13:06 5,776.96 5,780.25 5,776.96 5,780.12 1,333.6K
13:07 5,781.42 5,782.52 5,779.68 5,779.68 1,430.5K
13:08 5,779.52 5,779.52 5,776.61 5,776.61 1,285.1K
13:09 5,776.02 5,776.29 5,772.24 5,772.49 1,971.3K
13:10 5,772.62 5,773.09 5,771.20 5,771.20 1,354.8K
13:11 5,771.25 5,772.51 5,768.88 5,769.03 1,828.3K
13:12 5,767.68 5,768.18 5,766.90 5,766.90 1,879.0K
13:13 5,766.80 5,769.41 5,766.80 5,769.41 1,799.9K
13:14 5,770.39 5,773.26 5,770.30 5,770.92 1,936.4K
13:15 5,771.07 5,776.51 5,770.79 5,775.30 1,518.8K
13:16 5,775.40 5,777.74 5,774.88 5,777.74 1,633.3K
13:17 5,777.72 5,778.72 5,777.23 5,778.11 1,726.6K
13:18 5,778.89 5,781.39 5,778.54 5,781.39 1,779.5K
13:19 5,780.79 5,782.86 5,780.79 5,781.84 1,356.5K
13:20 5,782.62 5,785.83 5,780.11 5,780.11 2,104.9K
13:21 5,780.03 5,784.37 5,780.03 5,784.37 1,397.1K
13:22 5,783.91 5,785.03 5,783.07 5,785.03 1,064.3K
13:23 5,784.91 5,784.91 5,773.02 5,774.83 2,336.4K
13:24 5,773.44 5,776.51 5,772.83 5,776.40 1,419.9K
13:25 5,776.49 5,777.24 5,775.56 5,776.17 1,158.6K
13:26 5,776.12 5,778.81 5,775.57 5,778.81 1,064.1K
13:27 5,778.69 5,782.56 5,778.69 5,782.05 1,666.2K
13:28 5,783.41 5,786.76 5,783.41 5,785.73 1,523.1K
13:29 5,787.34 5,788.17 5,786.44 5,787.83 1,703.4K
13:30 5,788.40 5,788.40 5,770.83 5,773.95 5,221.7K
13:31 5,767.48 5,767.48 5,748.74 5,751.24 4,637.1K
13:32 5,749.93 5,759.69 5,748.30 5,757.55 2,453.2K
13:33 5,751.80 5,752.45 5,745.67 5,752.45 2,753.0K
13:34 5,753.65 5,754.47 5,747.38 5,747.38 2,493.9K
13:35 5,749.86 5,754.38 5,749.53 5,751.10 1,760.3K
13:36 5,750.56 5,754.27 5,749.78 5,751.40 1,750.1K
13:37 5,750.65 5,760.22 5,750.35 5,758.07 2,293.5K
13:38 5,758.82 5,758.82 5,752.24 5,752.94 2,086.7K
13:39 5,752.73 5,753.85 5,743.46 5,743.46 2,587.2K
13:40 5,743.55 5,743.55 5,736.03 5,736.90 3,368.8K
13:41 5,735.11 5,736.15 5,727.62 5,729.73 3,505.2K
13:42 5,730.27 5,739.79 5,730.27 5,738.03 2,527.3K
13:43 5,738.19 5,739.42 5,734.45 5,734.45 2,003.1K
13:44 5,734.83 5,734.83 5,730.89 5,732.51 2,032.8K
13:45 5,728.56 5,728.91 5,722.80 5,722.80 4,494.2K
13:46 5,723.05 5,723.24 5,716.61 5,717.81 4,070.5K
13:47 5,718.24 5,718.24 5,711.83 5,711.80 3,796.8K
13:48 5,711.29 5,716.03 5,711.22 5,711.77 4,124.9K
13:49 5,713.76 5,716.18 5,711.42 5,716.18 2,865.5K
13:50 5,715.15 5,715.15 5,707.04 5,709.17 2,733.2K
13:51 5,710.18 5,718.36 5,708.92 5,717.30 3,724.8K
13:52 5,718.04 5,722.32 5,716.22 5,722.34 2,798.4K
13:53 5,723.93 5,725.32 5,719.99 5,720.41 2,693.5K
13:54 5,717.98 5,718.81 5,709.35 5,710.51 2,649.8K
13:55 5,711.51 5,712.23 5,706.67 5,706.70 2,851.5K
13:56 5,706.95 5,706.95 5,701.29 5,701.29 3,103.2K
13:57 5,701.16 5,701.16 5,690.53 5,690.53 4,543.7K
13:58 5,692.67 5,694.02 5,686.66 5,694.01 4,754.7K
13:59 5,695.84 5,695.84 5,688.75 5,688.80 2,569.3K
14:00 5,688.80 5,709.23 5,688.80 5,702.40 6,428.3K
14:01 5,699.10 5,700.09 5,694.10 5,695.33 2,914.6K
14:02 5,692.52 5,699.24 5,692.52 5,699.24 2,803.7K
14:03 5,700.35 5,703.42 5,699.88 5,701.51 2,799.2K
14:04 5,703.94 5,705.41 5,701.13 5,703.19 2,770.0K
14:05 5,704.59 5,707.81 5,702.00 5,707.81 2,411.5K
14:06 5,707.99 5,713.42 5,705.31 5,712.61 2,699.3K
14:07 5,713.60 5,713.60 5,703.11 5,703.11 3,074.9K
14:08 5,703.70 5,704.45 5,700.92 5,702.30 2,192.2K
14:09 5,700.83 5,708.42 5,696.52 5,708.42 3,068.1K
14:10 5,709.84 5,714.99 5,709.11 5,711.77 2,901.6K
14:11 5,712.50 5,715.61 5,711.36 5,711.36 2,083.3K
14:12 5,712.74 5,712.74 5,710.34 5,710.68 1,674.9K
14:13 5,708.11 5,709.61 5,702.84 5,704.19 2,128.3K
14:14 5,708.98 5,711.54 5,707.07 5,710.36 2,445.6K
14:15 5,712.16 5,712.16 5,705.03 5,706.00 2,688.2K
14:16 5,705.77 5,705.99 5,699.77 5,699.77 2,079.3K
14:17 5,700.90 5,700.90 5,695.25 5,696.69 2,447.3K
14:18 5,696.99 5,701.56 5,693.81 5,694.16 2,164.9K
14:19 5,695.02 5,698.51 5,693.56 5,698.40 2,047.5K
14:20 5,698.54 5,698.54 5,693.89 5,695.77 2,069.6K
14:21 5,697.05 5,705.60 5,697.05 5,705.20 2,443.1K
14:22 5,704.97 5,709.17 5,698.16 5,709.17 2,325.1K
14:23 5,709.24 5,715.06 5,709.24 5,712.48 2,416.7K
14:24 5,714.32 5,716.10 5,714.06 5,714.79 2,207.9K
14:25 5,713.22 5,714.24 5,710.06 5,713.66 2,373.7K
14:26 5,714.77 5,719.31 5,713.70 5,717.79 2,360.1K
14:27 5,718.53 5,720.68 5,711.70 5,713.66 2,848.1K
14:28 5,715.25 5,717.57 5,710.32 5,710.32 2,027.0K
14:29 5,710.00 5,712.94 5,708.02 5,708.02 1,710.2K
14:30 5,706.70 5,709.37 5,702.20 5,702.20 2,631.4K
14:31 5,702.03 5,705.66 5,701.07 5,702.74 1,908.9K
14:32 5,702.85 5,704.03 5,699.33 5,702.52 1,973.6K
14:33 5,703.16 5,703.16 5,699.55 5,700.04 1,675.5K
14:34 5,699.86 5,704.57 5,699.05 5,699.35 2,241.4K
14:35 5,698.05 5,698.05 5,692.91 5,693.56 2,241.3K
14:36 5,693.03 5,697.97 5,692.64 5,695.31 2,006.8K
14:37 5,695.93 5,695.93 5,687.43 5,687.43 2,321.8K
14:38 5,686.88 5,686.88 5,681.14 5,682.58 2,949.3K
14:39 5,680.55 5,683.10 5,680.55 5,680.68 2,909.9K
14:40 5,681.73 5,682.73 5,678.64 5,678.84 2,832.6K
14:41 5,676.58 5,677.50 5,673.83 5,675.81 2,886.8K
14:42 5,676.16 5,680.07 5,674.19 5,679.18 3,235.2K
14:43 5,679.65 5,679.65 5,672.34 5,672.34 3,224.0K
14:44 5,673.22 5,674.29 5,670.87 5,672.51 3,359.2K
14:45 5,672.72 5,677.31 5,671.07 5,671.51 4,070.3K
14:46 5,671.15 5,676.82 5,671.15 5,672.62 3,147.8K
14:47 5,673.04 5,676.92 5,672.58 5,672.61 2,257.5K
14:48 5,672.86 5,673.17 5,670.93 5,673.02 2,287.2K
14:49 5,672.38 5,672.38 5,667.20 5,668.73 3,063.6K
14:50 5,669.71 5,669.93 5,665.77 5,665.77 3,087.1K
14:51 5,665.37 5,670.95 5,665.37 5,670.95 2,654.9K
14:52 5,670.58 5,670.58 5,669.11 5,669.37 2,646.4K
14:53 5,668.32 5,668.32 5,663.14 5,663.50 2,483.1K
14:54 5,663.96 5,665.01 5,662.91 5,664.13 2,291.2K
14:55 5,664.07 5,668.62 5,663.67 5,667.70 2,569.9K
14:56 5,666.83 5,669.55 5,665.53 5,668.71 2,721.1K
14:57 5,667.68 5,670.46 5,666.80 5,666.80 2,466.3K
14:58 5,665.61 5,665.61 5,661.35 5,661.35 1,988.1K
14:59 5,660.02 5,660.79 5,659.26 5,659.59 2,292.5K
15:00 5,660.81 5,663.67 5,660.22 5,663.67 2,627.1K
15:01 5,664.13 5,665.60 5,663.19 5,665.31 2,696.2K
15:02 5,666.53 5,666.53 5,659.62 5,661.87 2,779.4K
15:03 5,661.73 5,662.07 5,659.72 5,660.63 1,967.3K
15:04 5,659.01 5,659.01 5,650.77 5,651.47 3,342.2K
15:05 5,654.06 5,658.72 5,654.06 5,657.87 2,742.3K
15:06 5,658.25 5,658.25 5,650.50 5,650.50 2,627.1K
15:07 5,649.84 5,652.22 5,648.45 5,649.98 2,842.6K
15:08 5,649.22 5,649.22 5,646.97 5,649.12 2,566.1K
15:09 5,647.70 5,649.52 5,645.58 5,645.58 2,921.6K
15:10 5,646.49 5,646.49 5,638.17 5,638.17 3,337.8K
15:11 5,638.18 5,638.18 5,635.34 5,637.01 4,251.0K
15:12 5,636.68 5,649.60 5,636.68 5,649.60 4,881.9K
15:13 5,651.21 5,655.82 5,648.45 5,655.82 3,574.8K
15:14 5,657.64 5,658.06 5,653.09 5,653.64 3,228.0K
15:15 5,652.67 5,658.24 5,652.58 5,658.24 3,212.3K
15:16 5,658.26 5,658.26 5,651.91 5,652.70 2,669.3K
15:17 5,650.44 5,654.00 5,650.44 5,651.19 2,730.0K
15:18 5,650.50 5,650.50 5,645.97 5,647.86 2,491.5K
15:19 5,648.24 5,651.39 5,645.53 5,645.54 2,566.0K
15:20 5,645.09 5,645.09 5,641.49 5,642.69 2,920.9K
15:21 5,643.54 5,646.57 5,642.28 5,646.57 3,131.0K
15:22 5,645.98 5,647.18 5,643.40 5,645.64 3,756.4K
15:23 5,645.89 5,648.97 5,645.89 5,646.50 3,003.4K
15:24 5,644.62 5,644.89 5,639.45 5,640.64 2,980.9K
15:25 5,640.33 5,640.33 5,634.40 5,634.86 3,344.4K
15:26 5,636.11 5,636.68 5,632.76 5,633.48 3,397.7K
15:27 5,632.98 5,640.84 5,632.48 5,640.54 4,063.3K
15:28 5,639.66 5,641.74 5,636.98 5,636.98 4,094.0K
15:29 5,637.40 5,639.34 5,636.93 5,638.88 2,700.1K
15:30 5,642.62 5,653.17 5,642.62 5,653.08 4,618.8K
15:31 5,653.78 5,653.78 5,649.26 5,649.58 3,827.5K
15:32 5,652.22 5,661.88 5,652.22 5,661.88 4,492.4K
15:33 5,662.98 5,666.19 5,660.63 5,660.63 4,420.2K
15:34 5,660.94 5,666.50 5,660.01 5,665.11 3,588.3K
15:35 5,663.69 5,668.50 5,662.96 5,667.44 4,000.5K
15:36 5,668.59 5,668.59 5,662.28 5,662.28 4,068.0K
15:37 5,662.19 5,662.19 5,657.44 5,660.52 3,522.9K
15:38 5,663.41 5,669.19 5,663.41 5,666.18 6,944.4K
15:39 5,665.78 5,671.67 5,664.70 5,670.61 4,161.4K
15:40 5,672.12 5,673.30 5,666.35 5,673.30 5,635.0K
15:41 5,675.10 5,681.07 5,675.10 5,681.07 5,252.6K
15:42 5,680.84 5,680.84 5,673.51 5,677.00 3,982.8K
15:43 5,678.29 5,679.05 5,674.56 5,679.05 6,470.2K
15:44 5,680.72 5,681.64 5,676.10 5,676.29 3,854.1K
15:45 5,676.06 5,685.29 5,676.06 5,684.38 4,316.8K
15:46 5,684.72 5,687.52 5,683.24 5,683.53 5,411.6K
15:47 5,685.20 5,691.61 5,685.03 5,686.58 4,889.9K
15:48 5,685.32 5,685.32 5,679.68 5,683.81 5,329.0K
15:49 5,684.50 5,688.64 5,684.50 5,688.41 4,900.6K
15:50 5,704.71 5,715.78 5,699.85 5,715.08 10,186.3K
15:51 5,716.04 5,720.10 5,709.54 5,720.10 9,006.9K
15:52 5,720.09 5,726.80 5,716.31 5,726.82 6,669.8K
15:53 5,725.13 5,725.56 5,719.31 5,721.16 6,882.6K
15:54 5,722.93 5,731.62 5,722.70 5,731.62 9,454.4K
15:55 5,710.60 5,725.44 5,710.60 5,724.39 12,013.0K
15:56 5,725.24 5,731.85 5,725.24 5,731.81 9,342.3K
15:57 5,731.54 5,732.19 5,726.43 5,728.86 10,409.9K
15:58 5,730.75 5,732.49 5,728.99 5,732.49 13,231.2K
15:59 5,729.65 5,732.60 5,724.64 5,731.30 219,593.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし