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 5,885.88 5,886.41 5,880.73 5,886.41 41,965.8K
09:31 5,888.06 5,897.30 5,887.88 5,894.76 6,313.4K
09:32 5,895.74 5,895.76 5,885.49 5,885.49 5,981.6K
09:33 5,883.30 5,889.35 5,883.30 5,889.35 4,540.6K
09:34 5,890.10 5,894.87 5,887.68 5,894.94 4,753.5K
09:35 5,894.09 5,894.09 5,887.20 5,887.20 4,880.2K
09:36 5,886.27 5,891.77 5,883.93 5,891.61 5,179.0K
09:37 5,892.62 5,895.29 5,892.62 5,895.27 4,680.2K
09:38 5,895.59 5,896.89 5,887.06 5,892.83 4,792.0K
09:39 5,893.79 5,897.83 5,893.79 5,897.78 4,538.0K
09:40 5,898.54 5,905.51 5,897.55 5,903.76 4,976.5K
09:41 5,901.56 5,909.10 5,900.51 5,908.16 4,259.2K
09:42 5,907.69 5,911.16 5,907.69 5,909.63 4,713.4K
09:43 5,910.37 5,916.86 5,909.92 5,915.46 4,048.5K
09:44 5,916.63 5,916.63 5,913.31 5,914.98 3,604.5K
09:45 5,918.45 5,923.46 5,918.45 5,923.46 4,694.6K
09:46 5,923.30 5,931.13 5,922.24 5,927.86 4,914.6K
09:47 5,928.14 5,934.27 5,928.14 5,928.42 4,641.0K
09:48 5,928.10 5,928.10 5,920.60 5,922.27 4,510.3K
09:49 5,921.92 5,930.05 5,921.62 5,930.05 3,551.4K
09:50 5,930.16 5,933.40 5,928.72 5,930.97 3,778.6K
09:51 5,930.88 5,932.77 5,927.37 5,932.77 3,565.3K
09:52 5,933.72 5,936.10 5,933.59 5,933.59 3,665.3K
09:53 5,934.18 5,939.74 5,934.18 5,939.74 4,044.9K
09:54 5,939.00 5,939.89 5,937.48 5,938.74 3,705.1K
09:55 5,939.31 5,939.31 5,933.04 5,936.06 3,794.3K
09:56 5,935.78 5,944.49 5,934.61 5,944.49 3,679.0K
09:57 5,945.40 5,951.99 5,945.40 5,950.94 4,494.2K
09:58 5,950.80 5,958.17 5,950.80 5,958.17 4,176.8K
09:59 5,957.64 5,962.05 5,957.64 5,960.51 4,877.0K
10:00 5,960.07 5,963.40 5,959.89 5,963.26 5,222.8K
10:01 5,964.24 5,966.65 5,961.83 5,964.08 4,111.4K
10:02 5,963.85 5,964.19 5,961.75 5,962.23 3,665.1K
10:03 5,961.05 5,962.57 5,957.39 5,960.03 4,348.9K
10:04 5,961.51 5,963.29 5,958.72 5,961.23 3,284.7K
10:05 5,964.01 5,967.82 5,962.48 5,966.93 4,061.7K
10:06 5,967.09 5,969.98 5,967.09 5,968.12 4,053.4K
10:07 5,968.26 5,969.33 5,967.01 5,969.05 3,767.1K
10:08 5,969.75 5,974.29 5,968.84 5,970.80 3,881.9K
10:09 5,971.52 5,973.50 5,971.09 5,972.01 2,698.0K
10:10 5,970.49 5,970.49 5,958.66 5,958.66 4,354.4K
10:11 5,960.18 5,962.66 5,959.03 5,959.03 3,692.0K
10:12 5,961.57 5,962.63 5,955.44 5,955.37 2,709.7K
10:13 5,954.65 5,960.50 5,954.65 5,960.50 2,653.8K
10:14 5,961.71 5,964.22 5,961.71 5,963.06 2,669.8K
10:15 5,962.48 5,963.58 5,959.91 5,960.78 2,730.1K
10:16 5,962.23 5,963.66 5,958.88 5,959.60 2,816.7K
10:17 5,957.87 5,957.87 5,955.62 5,957.45 2,157.0K
10:18 5,955.58 5,958.50 5,953.57 5,957.75 3,456.1K
10:19 5,958.69 5,964.66 5,958.69 5,963.57 3,249.9K
10:20 5,963.61 5,968.79 5,963.61 5,968.79 3,016.1K
10:21 5,968.46 5,968.79 5,966.06 5,966.80 2,871.6K
10:22 5,967.64 5,974.25 5,967.64 5,973.66 3,701.7K
10:23 5,972.80 5,974.53 5,970.78 5,974.00 2,545.9K
10:24 5,974.24 5,975.54 5,972.86 5,973.96 2,350.6K
10:25 5,974.39 5,974.96 5,970.84 5,970.79 2,600.3K
10:26 5,972.67 5,972.67 5,967.41 5,970.69 2,928.7K
10:27 5,970.73 5,978.75 5,970.06 5,978.75 2,595.0K
10:28 5,979.71 5,982.17 5,978.85 5,981.13 2,475.0K
10:29 5,981.70 5,983.05 5,980.62 5,982.94 2,306.4K
10:30 5,981.85 5,983.08 5,980.12 5,981.87 2,616.6K
10:31 5,982.13 5,983.28 5,980.58 5,981.05 2,522.6K
10:32 5,979.88 5,983.43 5,979.88 5,981.39 2,176.3K
10:33 5,983.06 5,984.03 5,980.21 5,980.21 2,647.0K
10:34 5,980.01 5,983.59 5,980.01 5,983.43 2,188.6K
10:35 5,984.00 5,986.28 5,981.05 5,983.34 2,674.1K
10:36 5,982.53 5,988.40 5,982.53 5,986.42 2,820.2K
10:37 5,985.69 5,990.30 5,984.98 5,990.30 2,949.0K
10:38 5,992.63 5,993.99 5,988.27 5,988.27 3,084.6K
10:39 5,987.05 5,987.05 5,982.35 5,983.95 2,694.9K
10:40 5,984.04 5,986.68 5,982.56 5,983.90 2,726.9K
10:41 5,984.71 5,985.07 5,982.75 5,984.90 2,122.7K
10:42 5,984.31 5,984.31 5,981.67 5,983.96 2,234.3K
10:43 5,983.09 5,983.29 5,971.25 5,975.54 4,568.6K
10:44 5,975.46 5,976.83 5,970.11 5,970.97 2,553.0K
10:45 5,974.45 5,974.45 5,969.86 5,970.53 2,736.7K
10:46 5,969.62 5,972.22 5,969.49 5,971.91 2,284.5K
10:47 5,971.62 5,971.62 5,964.18 5,964.18 3,092.6K
10:48 5,964.32 5,964.32 5,961.45 5,961.94 2,944.3K
10:49 5,963.53 5,971.27 5,963.53 5,971.25 2,715.8K
10:50 5,972.33 5,974.16 5,969.56 5,969.87 2,461.9K
10:51 5,970.50 5,975.06 5,970.50 5,973.51 1,920.1K
10:52 5,973.72 5,973.72 5,965.93 5,965.93 2,171.5K
10:53 5,965.91 5,969.16 5,964.57 5,969.16 2,056.7K
10:54 5,969.18 5,974.02 5,969.18 5,972.37 2,100.4K
10:55 5,972.37 5,976.18 5,971.74 5,976.18 1,754.1K
10:56 5,976.65 5,977.65 5,975.42 5,977.56 2,138.8K
10:57 5,977.73 5,978.18 5,976.67 5,977.97 1,674.8K
10:58 5,978.48 5,978.48 5,974.29 5,976.55 2,262.0K
10:59 5,975.55 5,977.23 5,975.17 5,977.14 1,434.8K
11:00 5,977.21 5,978.47 5,974.55 5,978.47 2,154.5K
11:01 5,977.65 5,977.83 5,975.47 5,975.47 1,927.6K
11:02 5,975.25 5,975.25 5,971.31 5,971.55 1,539.0K
11:03 5,971.81 5,972.49 5,971.37 5,971.87 1,882.8K
11:04 5,971.41 5,982.85 5,971.41 5,982.85 2,698.8K
11:05 5,983.71 5,985.27 5,982.11 5,985.27 2,637.8K
11:06 5,985.63 5,987.18 5,983.88 5,985.44 2,093.2K
11:07 5,985.37 5,986.95 5,984.77 5,986.23 2,549.6K
11:08 5,986.82 5,988.04 5,985.63 5,986.47 1,983.2K
11:09 5,986.56 5,988.78 5,986.56 5,987.03 2,385.2K
11:10 5,986.92 5,990.85 5,986.92 5,989.94 2,689.8K
11:11 5,990.03 5,998.40 5,990.03 5,998.06 2,958.1K
11:12 5,997.95 5,998.56 5,995.44 5,997.02 2,265.1K
11:13 5,996.90 5,999.86 5,995.72 5,999.86 2,357.1K
11:14 5,999.15 6,001.67 5,998.82 5,998.82 2,763.6K
11:15 5,998.09 6,000.76 5,997.45 6,000.76 2,245.3K
11:16 6,000.10 6,000.65 5,998.59 5,999.00 2,085.9K
11:17 5,999.07 5,999.07 5,996.87 5,996.87 2,011.1K
11:18 5,996.23 5,997.80 5,994.05 5,994.05 2,206.4K
11:19 5,993.01 5,993.01 5,990.66 5,991.12 2,230.8K
11:20 5,991.96 5,993.58 5,991.57 5,992.01 1,932.9K
11:21 5,989.49 5,992.79 5,989.49 5,991.23 2,199.0K
11:22 5,992.35 5,992.35 5,988.23 5,988.23 1,756.8K
11:23 5,986.10 5,986.94 5,980.99 5,982.29 2,436.9K
11:24 5,982.01 5,986.21 5,982.01 5,986.10 1,708.4K
11:25 5,986.30 5,986.30 5,982.62 5,983.82 1,705.6K
11:26 5,984.76 5,988.60 5,984.76 5,988.40 1,669.2K
11:27 5,988.48 5,989.73 5,983.78 5,983.78 1,987.4K
11:28 5,983.69 5,983.69 5,977.46 5,982.34 2,504.9K
11:29 5,983.27 5,985.47 5,980.01 5,980.01 1,900.0K
11:30 5,979.77 5,979.77 5,974.26 5,976.05 2,076.4K
11:31 5,974.83 5,978.23 5,974.83 5,977.93 1,840.8K
11:32 5,976.62 5,979.10 5,973.89 5,979.10 2,181.1K
11:33 5,979.76 5,983.46 5,979.76 5,982.67 1,994.9K
11:34 5,982.88 5,987.07 5,982.88 5,987.11 1,912.9K
11:35 5,987.24 5,987.24 5,983.43 5,986.35 1,577.5K
11:36 5,986.25 5,987.87 5,986.06 5,987.72 1,239.9K
11:37 5,986.68 5,988.58 5,986.68 5,987.06 1,145.5K
11:38 5,987.26 5,990.57 5,987.26 5,990.06 1,452.0K
11:39 5,990.77 5,991.40 5,987.46 5,989.04 1,653.3K
11:40 5,987.14 5,992.47 5,987.14 5,988.13 1,851.1K
11:41 5,988.77 5,988.77 5,986.88 5,988.44 1,579.4K
11:42 5,990.08 5,990.52 5,984.65 5,985.62 2,539.6K
11:43 5,985.56 5,986.11 5,984.66 5,984.66 1,537.0K
11:44 5,986.03 5,987.13 5,983.63 5,983.63 1,291.5K
11:45 5,984.21 5,985.53 5,981.83 5,985.15 1,534.6K
11:46 5,985.70 5,985.91 5,981.48 5,985.91 1,709.1K
11:47 5,985.72 5,986.88 5,984.76 5,986.87 1,380.4K
11:48 5,986.95 5,988.79 5,982.52 5,988.79 2,743.4K
11:49 5,987.91 5,989.76 5,986.86 5,989.24 1,889.1K
11:50 5,989.46 5,989.97 5,984.47 5,984.47 1,513.1K
11:51 5,985.43 5,987.70 5,985.43 5,987.33 1,225.6K
11:52 5,987.90 5,994.58 5,987.90 5,994.58 1,888.7K
11:53 5,994.56 5,999.65 5,994.30 5,999.65 2,241.9K
11:54 6,000.39 6,001.08 5,999.67 6,000.36 1,611.1K
11:55 6,000.63 6,001.89 5,999.73 6,001.80 1,837.9K
11:56 6,002.25 6,002.25 5,991.95 5,991.95 2,606.7K
11:57 5,991.55 5,993.99 5,987.21 5,992.09 2,457.1K
11:58 5,991.97 5,991.97 5,989.25 5,990.28 1,213.3K
11:59 5,989.81 5,989.81 5,983.86 5,985.38 1,910.5K
12:00 5,986.54 5,988.35 5,986.34 5,986.31 1,650.8K
12:01 5,987.10 5,988.55 5,984.66 5,985.23 1,800.7K
12:02 5,984.44 5,984.87 5,981.10 5,984.87 1,415.9K
12:03 5,985.92 5,986.06 5,983.95 5,985.77 1,362.9K
12:04 5,985.24 5,989.13 5,985.24 5,987.43 1,146.9K
12:05 5,987.08 5,987.08 5,982.13 5,982.13 1,435.3K
12:06 5,982.78 5,984.53 5,981.30 5,981.78 1,368.8K
12:07 5,982.09 5,982.47 5,979.42 5,979.61 1,470.1K
12:08 5,979.64 5,982.82 5,979.64 5,979.65 1,243.4K
12:09 5,980.04 5,981.07 5,978.97 5,979.83 1,223.1K
12:10 5,979.72 5,982.74 5,979.72 5,982.05 1,198.2K
12:11 5,981.50 5,983.63 5,981.13 5,983.50 1,094.2K
12:12 5,984.32 5,987.85 5,984.32 5,987.72 1,562.5K
12:13 5,987.83 5,990.96 5,987.83 5,990.78 1,282.6K
12:14 5,990.59 5,992.07 5,990.42 5,991.29 1,698.2K
12:15 5,991.79 5,994.43 5,990.65 5,994.43 1,558.5K
12:16 5,994.06 5,995.95 5,993.92 5,995.16 1,392.0K
12:17 5,995.98 6,001.61 5,995.85 6,001.26 2,942.1K
12:18 6,001.38 6,001.81 5,999.47 5,999.84 1,619.4K
12:19 6,000.29 6,000.69 5,998.84 6,000.37 1,612.2K
12:20 6,000.51 6,003.10 6,000.22 6,002.07 1,534.8K
12:21 6,001.57 6,002.72 6,000.79 6,001.98 1,343.2K
12:22 6,002.67 6,003.04 6,000.12 6,002.24 1,794.0K
12:23 6,001.74 6,004.80 6,001.25 6,004.80 1,477.1K
12:24 6,004.61 6,004.61 5,996.98 5,996.98 1,713.9K
12:25 5,995.60 5,998.42 5,995.60 5,997.62 1,485.2K
12:26 5,997.36 5,997.59 5,993.71 5,994.63 1,431.1K
12:27 5,995.39 5,997.78 5,994.25 5,997.06 1,211.2K
12:28 5,997.40 6,008.95 5,996.28 6,006.85 6,171.5K
12:29 6,005.30 6,007.43 6,001.07 6,004.30 1,808.2K
12:30 6,003.85 6,009.02 6,003.85 6,006.64 1,991.4K
12:31 6,006.63 6,007.21 6,004.68 6,006.44 1,547.1K
12:32 6,005.48 6,008.99 6,004.92 6,008.99 1,393.1K
12:33 6,008.73 6,010.17 6,006.39 6,010.24 1,575.8K
12:34 6,010.15 6,014.98 6,010.15 6,013.74 1,902.6K
12:35 6,013.45 6,016.26 6,012.09 6,016.26 2,776.4K
12:36 6,017.06 6,018.86 6,017.06 6,018.50 2,078.1K
12:37 6,018.88 6,018.88 6,016.12 6,016.29 1,844.9K
12:38 6,017.34 6,017.34 6,013.71 6,016.75 1,731.8K
12:39 6,016.60 6,017.08 6,014.94 6,015.23 1,385.3K
12:40 6,015.00 6,015.44 6,013.54 6,013.86 1,504.7K
12:41 6,013.09 6,013.84 6,006.13 6,006.29 1,839.8K
12:42 6,007.16 6,009.32 6,006.36 6,009.28 1,574.8K
12:43 6,009.19 6,009.96 6,007.56 6,007.64 1,263.5K
12:44 6,007.49 6,007.49 6,005.81 6,006.85 1,543.5K
12:45 6,007.42 6,007.42 6,000.57 6,000.65 3,184.3K
12:46 6,001.18 6,005.39 6,001.18 6,004.79 1,657.0K
12:47 6,005.45 6,006.73 6,005.12 6,006.32 1,232.4K
12:48 6,006.28 6,007.45 6,005.49 6,007.07 1,796.2K
12:49 6,007.48 6,008.45 6,005.39 6,006.74 1,412.7K
12:50 6,006.96 6,009.22 6,006.31 6,006.31 1,539.4K
12:51 6,006.58 6,009.23 6,006.58 6,007.91 1,144.6K
12:52 6,008.45 6,009.34 6,007.36 6,008.72 1,420.5K
12:53 6,008.54 6,009.72 6,007.67 6,009.29 1,253.4K
12:54 6,008.65 6,010.42 6,008.65 6,010.33 1,268.9K
12:55 6,011.04 6,013.97 6,011.04 6,011.44 2,363.6K
12:56 6,012.57 6,019.97 6,012.57 6,019.55 2,407.7K
12:57 6,018.90 6,022.36 6,018.90 6,022.10 2,426.9K
12:58 6,021.98 6,023.63 6,021.98 6,023.15 2,200.5K
12:59 6,022.79 6,022.93 6,018.34 6,018.34 1,967.2K
13:00 6,018.26 6,018.26 6,010.66 6,011.23 2,156.7K
13:01 6,013.44 6,016.39 6,012.72 6,014.51 1,768.1K
13:02 6,012.90 6,013.53 6,012.26 6,012.26 1,612.9K
13:03 6,013.03 6,018.14 6,012.23 6,018.14 1,848.3K
13:04 6,017.28 6,017.41 6,015.16 6,016.94 1,519.0K
13:05 6,017.76 6,019.80 6,017.36 6,019.51 2,044.8K
13:06 6,019.87 6,019.87 6,015.06 6,015.06 1,621.4K
13:07 6,014.92 6,017.84 6,014.92 6,017.84 1,484.8K
13:08 6,018.09 6,019.22 6,017.94 6,019.24 1,948.0K
13:09 6,019.14 6,019.14 6,013.20 6,013.33 1,769.9K
13:10 6,014.82 6,017.48 6,014.19 6,017.22 1,811.9K
13:11 6,017.41 6,018.95 6,016.38 6,018.99 1,474.0K
13:12 6,019.35 6,019.88 6,016.60 6,018.80 1,894.0K
13:13 6,019.23 6,019.56 6,016.48 6,016.48 1,674.6K
13:14 6,017.39 6,018.20 6,017.21 6,018.22 1,039.8K
13:15 6,017.28 6,017.85 6,015.42 6,015.42 1,171.2K
13:16 6,015.14 6,015.35 6,012.67 6,012.67 1,554.2K
13:17 6,010.10 6,011.15 6,006.42 6,009.57 2,905.7K
13:18 6,009.15 6,009.15 6,003.66 6,003.89 2,945.8K
13:19 6,004.14 6,007.17 6,004.14 6,006.87 2,038.1K
13:20 6,006.95 6,008.09 6,005.51 6,005.49 1,557.1K
13:21 6,005.26 6,009.68 6,005.26 6,009.05 1,414.2K
13:22 6,008.69 6,015.05 6,008.69 6,015.05 2,623.0K
13:23 6,014.95 6,017.12 6,013.94 6,017.12 1,484.5K
13:24 6,017.26 6,018.14 6,017.01 6,017.93 1,177.3K
13:25 6,018.66 6,022.21 6,018.39 6,022.12 1,777.7K
13:26 6,023.24 6,023.68 6,022.26 6,022.27 1,391.9K
13:27 6,022.94 6,023.82 6,020.99 6,021.21 1,805.9K
13:28 6,020.87 6,023.83 6,020.16 6,023.78 1,477.3K
13:29 6,022.84 6,023.00 6,021.33 6,021.32 1,288.3K
13:30 6,022.16 6,028.19 6,022.16 6,027.83 2,063.4K
13:31 6,027.52 6,027.52 6,023.76 6,023.83 1,502.4K
13:32 6,023.94 6,025.91 6,022.60 6,022.60 1,312.1K
13:33 6,022.67 6,022.67 6,018.40 6,019.88 1,660.3K
13:34 6,019.41 6,019.41 6,015.82 6,015.82 1,367.4K
13:35 6,015.96 6,017.12 6,014.73 6,014.73 1,973.3K
13:36 6,015.51 6,017.98 6,014.15 6,017.98 1,743.1K
13:37 6,018.26 6,019.77 6,018.26 6,018.39 1,358.3K
13:38 6,018.98 6,019.55 6,018.52 6,019.54 1,200.4K
13:39 6,019.04 6,019.04 6,016.13 6,017.21 1,493.0K
13:40 6,017.75 6,018.98 6,017.05 6,017.82 1,383.3K
13:41 6,016.00 6,016.28 6,011.14 6,011.14 1,840.8K
13:42 6,010.22 6,013.43 6,010.22 6,011.94 1,511.4K
13:43 6,012.73 6,012.73 6,010.07 6,011.06 1,387.9K
13:44 6,011.42 6,014.20 6,009.33 6,014.20 1,598.2K
13:45 6,013.98 6,014.59 6,010.30 6,010.92 1,601.7K
13:46 6,011.16 6,014.55 6,011.16 6,014.53 1,465.7K
13:47 6,014.51 6,019.26 6,014.51 6,019.26 1,666.2K
13:48 6,018.95 6,018.95 6,013.82 6,013.82 1,733.3K
13:49 6,013.51 6,019.06 6,013.51 6,018.25 1,459.6K
13:50 6,018.91 6,019.90 6,018.71 6,019.75 1,103.4K
13:51 6,018.95 6,020.27 6,017.96 6,020.27 1,838.2K
13:52 6,020.59 6,022.70 6,020.59 6,021.03 1,885.4K
13:53 6,021.10 6,023.26 6,021.01 6,023.26 1,794.9K
13:54 6,023.73 6,026.67 6,023.73 6,026.67 2,321.9K
13:55 6,026.98 6,026.98 6,023.37 6,023.87 1,946.4K
13:56 6,023.79 6,026.14 6,023.79 6,025.96 2,112.3K
13:57 6,025.88 6,026.48 6,025.15 6,025.98 2,413.9K
13:58 6,025.36 6,028.67 6,025.36 6,028.32 2,079.7K
13:59 6,027.41 6,027.56 6,024.45 6,027.37 2,299.3K
14:00 6,027.03 6,028.45 6,026.31 6,028.14 1,980.4K
14:01 6,028.41 6,030.83 6,027.79 6,030.83 2,030.4K
14:02 6,032.61 6,032.61 6,028.78 6,029.46 2,387.8K
14:03 6,029.45 6,029.45 6,026.32 6,027.34 1,945.4K
14:04 6,026.37 6,027.65 6,026.34 6,026.34 1,616.7K
14:05 6,025.92 6,027.99 6,024.44 6,027.30 2,205.1K
14:06 6,027.57 6,032.62 6,027.37 6,032.40 2,160.0K
14:07 6,031.67 6,032.29 6,031.05 6,031.48 2,348.4K
14:08 6,031.14 6,033.37 6,029.83 6,033.06 2,382.2K
14:09 6,032.65 6,033.39 6,027.10 6,028.78 2,405.8K
14:10 6,028.89 6,030.19 6,027.19 6,027.84 1,560.6K
14:11 6,027.32 6,028.93 6,027.32 6,027.98 1,924.5K
14:12 6,027.77 6,030.19 6,026.74 6,027.88 1,853.6K
14:13 6,027.82 6,030.13 6,026.71 6,030.13 1,629.9K
14:14 6,030.42 6,030.73 6,029.59 6,029.70 1,508.2K
14:15 6,029.57 6,033.81 6,029.57 6,033.13 1,969.3K
14:16 6,032.76 6,032.76 6,030.99 6,031.22 2,246.2K
14:17 6,031.41 6,031.41 6,023.48 6,023.48 2,544.8K
14:18 6,023.42 6,026.69 6,023.42 6,026.15 1,694.8K
14:19 6,026.64 6,028.40 6,026.64 6,028.38 1,412.5K
14:20 6,028.16 6,028.16 6,025.43 6,025.43 1,334.2K
14:21 6,025.53 6,026.14 6,023.10 6,024.97 1,757.1K
14:22 6,025.62 6,028.46 6,025.62 6,028.46 1,507.7K
14:23 6,027.75 6,028.14 6,026.20 6,026.76 1,392.7K
14:24 6,027.46 6,029.70 6,027.39 6,029.51 1,435.5K
14:25 6,029.67 6,031.28 6,029.52 6,029.51 1,931.4K
14:26 6,029.07 6,030.84 6,029.07 6,029.99 1,456.7K
14:27 6,030.09 6,031.69 6,029.90 6,031.72 1,421.6K
14:28 6,030.43 6,032.19 6,029.78 6,031.60 1,630.6K
14:29 6,031.75 6,031.75 6,029.12 6,030.40 1,704.1K
14:30 6,029.89 6,034.14 6,029.69 6,034.14 1,880.2K
14:31 6,035.81 6,036.84 6,035.21 6,035.41 2,065.4K
14:32 6,035.89 6,036.57 6,034.09 6,034.26 1,381.9K
14:33 6,035.08 6,037.40 6,035.08 6,037.40 1,530.1K
14:34 6,037.07 6,038.29 6,037.07 6,037.69 1,404.5K
14:35 6,037.65 6,039.46 6,037.65 6,039.18 1,890.8K
14:36 6,038.55 6,039.23 6,036.37 6,038.62 2,503.5K
14:37 6,038.67 6,041.45 6,037.89 6,040.61 2,479.6K
14:38 6,040.16 6,041.40 6,038.96 6,041.37 1,717.2K
14:39 6,041.34 6,042.30 6,040.76 6,042.30 1,449.8K
14:40 6,042.01 6,042.97 6,041.60 6,041.91 1,564.1K
14:41 6,042.13 6,043.38 6,039.61 6,039.61 1,710.8K
14:42 6,037.65 6,041.51 6,037.65 6,041.51 1,835.7K
14:43 6,041.31 6,041.84 6,038.40 6,039.42 1,881.6K
14:44 6,039.57 6,039.57 6,037.63 6,038.59 1,425.8K
14:45 6,039.87 6,040.49 6,037.56 6,037.56 1,911.9K
14:46 6,037.82 6,040.73 6,037.82 6,040.52 1,730.5K
14:47 6,040.63 6,041.68 6,039.14 6,041.68 1,425.9K
14:48 6,041.57 6,042.14 6,041.21 6,041.81 1,312.3K
14:49 6,041.44 6,042.27 6,041.44 6,041.89 1,547.1K
14:50 6,042.04 6,044.88 6,042.04 6,044.79 1,366.2K
14:51 6,044.32 6,045.32 6,043.53 6,043.52 1,934.2K
14:52 6,043.56 6,044.62 6,040.70 6,044.62 1,787.1K
14:53 6,044.98 6,045.59 6,044.84 6,045.32 1,757.4K
14:54 6,045.48 6,045.48 6,042.83 6,042.92 1,472.1K
14:55 6,043.01 6,043.41 6,040.83 6,040.83 1,872.0K
14:56 6,040.47 6,040.72 6,038.43 6,038.43 1,810.3K
14:57 6,038.56 6,038.85 6,036.31 6,038.15 1,909.5K
14:58 6,037.74 6,037.87 6,036.74 6,037.12 2,256.8K
14:59 6,037.65 6,037.65 6,036.63 6,036.62 1,782.3K
15:00 6,036.28 6,036.28 6,033.89 6,034.21 2,175.8K
15:01 6,034.47 6,034.47 6,031.77 6,031.97 1,979.1K
15:02 6,031.18 6,033.72 6,031.18 6,031.36 3,163.4K
15:03 6,031.82 6,032.46 6,031.00 6,031.60 1,878.0K
15:04 6,031.02 6,031.02 6,025.00 6,024.98 2,321.0K
15:05 6,025.83 6,028.81 6,025.72 6,027.25 2,692.8K
15:06 6,026.10 6,026.10 6,023.57 6,023.83 1,845.6K
15:07 6,023.86 6,025.31 6,023.32 6,023.61 1,930.4K
15:08 6,022.91 6,025.18 6,021.46 6,024.08 2,267.3K
15:09 6,024.04 6,024.04 6,021.14 6,021.70 1,553.4K
15:10 6,021.60 6,022.62 6,017.18 6,017.18 2,393.6K
15:11 6,015.90 6,018.92 6,013.71 6,018.01 2,669.3K
15:12 6,017.16 6,017.70 6,014.25 6,016.23 2,051.4K
15:13 6,016.27 6,016.27 6,010.70 6,010.70 2,300.0K
15:14 6,011.30 6,017.48 6,011.30 6,017.48 2,869.6K
15:15 6,017.11 6,020.59 6,016.93 6,020.59 2,295.0K
15:16 6,018.77 6,023.35 6,018.77 6,023.35 2,274.8K
15:17 6,023.37 6,027.62 6,022.88 6,026.58 2,333.5K
15:18 6,026.45 6,026.77 6,022.55 6,025.91 2,311.9K
15:19 6,025.94 6,025.94 6,025.03 6,025.09 1,602.9K
15:20 6,024.87 6,024.87 6,022.63 6,022.81 1,855.6K
15:21 6,021.91 6,026.60 6,021.91 6,026.60 2,153.9K
15:22 6,026.73 6,029.93 6,026.73 6,026.99 2,383.1K
15:23 6,027.12 6,027.35 6,024.42 6,024.74 1,933.8K
15:24 6,023.79 6,024.57 6,019.78 6,020.60 2,132.0K
15:25 6,020.81 6,023.81 6,020.81 6,023.38 1,818.7K
15:26 6,023.23 6,023.55 6,022.05 6,022.87 1,542.2K
15:27 6,022.55 6,022.75 6,021.23 6,021.31 2,156.1K
15:28 6,020.57 6,020.97 6,016.83 6,017.45 2,396.9K
15:29 6,016.07 6,016.07 6,013.12 6,013.23 2,767.7K
15:30 6,013.22 6,017.92 6,012.61 6,016.37 2,886.9K
15:31 6,016.59 6,020.35 6,016.59 6,018.39 2,064.0K
15:32 6,019.04 6,019.90 6,017.85 6,018.14 2,032.5K
15:33 6,018.62 6,018.86 6,017.31 6,018.02 1,867.0K
15:34 6,018.38 6,020.31 6,017.36 6,018.36 2,255.0K
15:35 6,016.43 6,021.62 6,016.43 6,021.62 3,262.2K
15:36 6,021.88 6,022.09 6,019.25 6,020.61 2,452.7K
15:37 6,020.81 6,025.01 6,020.81 6,025.01 2,539.3K
15:38 6,025.42 6,027.76 6,023.39 6,027.76 2,852.3K
15:39 6,027.70 6,028.10 6,026.82 6,027.30 2,296.1K
15:40 6,027.36 6,028.15 6,027.14 6,027.78 2,246.1K
15:41 6,028.74 6,031.66 6,028.74 6,031.26 3,308.5K
15:42 6,030.59 6,034.18 6,030.12 6,033.83 2,868.6K
15:43 6,032.36 6,032.97 6,031.86 6,032.87 2,708.6K
15:44 6,032.03 6,032.91 6,031.40 6,032.91 2,801.0K
15:45 6,033.13 6,034.61 6,032.47 6,034.61 3,208.9K
15:46 6,034.29 6,037.85 6,034.29 6,037.48 2,674.3K
15:47 6,036.61 6,038.26 6,036.52 6,037.85 3,231.8K
15:48 6,038.06 6,040.42 6,037.79 6,039.96 3,174.3K
15:49 6,039.71 6,044.28 6,039.71 6,044.28 3,682.9K
15:50 6,048.12 6,049.80 6,042.86 6,042.86 7,045.5K
15:51 6,043.36 6,043.36 6,036.12 6,036.12 5,108.8K
15:52 6,035.57 6,043.07 6,035.57 6,043.07 5,479.3K
15:53 6,041.93 6,045.62 6,041.83 6,045.62 6,043.4K
15:54 6,046.47 6,048.99 6,045.70 6,045.80 8,443.8K
15:55 6,045.38 6,045.38 6,041.00 6,043.70 9,997.3K
15:56 6,044.59 6,047.84 6,044.59 6,047.65 8,428.2K
15:57 6,047.55 6,050.99 6,046.88 6,047.92 11,459.0K
15:58 6,047.97 6,047.97 6,045.20 6,046.34 14,154.7K
15:59 6,045.46 6,046.68 6,044.08 6,046.20 217,156.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし