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 6,066.73 6,071.26 6,062.03 6,067.25 56,282.6K
09:31 6,069.88 6,075.52 6,063.01 6,063.08 8,059.3K
09:32 6,063.91 6,063.91 6,052.93 6,053.83 7,163.1K
09:33 6,056.61 6,071.69 6,056.61 6,071.69 6,482.0K
09:34 6,072.50 6,080.08 6,072.50 6,080.08 6,029.1K
09:35 6,081.80 6,084.87 6,080.29 6,083.76 6,413.5K
09:36 6,084.19 6,088.99 6,081.43 6,088.99 5,456.4K
09:37 6,088.50 6,088.50 6,083.12 6,087.54 5,622.8K
09:38 6,086.30 6,088.19 6,083.86 6,084.47 5,324.7K
09:39 6,083.27 6,085.92 6,080.44 6,080.44 4,410.3K
09:40 6,079.76 6,088.35 6,079.76 6,081.69 4,220.7K
09:41 6,082.63 6,082.63 6,077.22 6,077.61 4,335.9K
09:42 6,078.29 6,078.62 6,071.33 6,071.33 4,880.2K
09:43 6,071.66 6,072.81 6,066.86 6,066.86 4,214.2K
09:44 6,065.89 6,068.88 6,065.89 6,067.82 3,562.1K
09:45 6,071.13 6,079.11 6,070.19 6,079.11 5,063.8K
09:46 6,079.85 6,079.85 6,068.02 6,068.02 4,541.0K
09:47 6,066.21 6,069.76 6,058.57 6,060.89 4,725.1K
09:48 6,060.38 6,067.05 6,060.38 6,063.01 3,303.5K
09:49 6,062.54 6,066.91 6,059.95 6,059.98 4,300.0K
09:50 6,060.12 6,061.41 6,056.57 6,061.11 3,851.7K
09:51 6,062.65 6,063.18 6,051.62 6,052.18 5,141.3K
09:52 6,052.68 6,052.68 6,048.04 6,049.72 3,516.1K
09:53 6,049.13 6,050.71 6,042.78 6,043.27 3,402.5K
09:54 6,043.75 6,052.40 6,043.75 6,052.40 3,547.5K
09:55 6,052.14 6,059.17 6,052.14 6,058.71 3,597.1K
09:56 6,059.77 6,060.87 6,057.22 6,060.87 3,154.2K
09:57 6,059.44 6,060.02 6,055.03 6,057.87 3,240.8K
09:58 6,057.96 6,064.87 6,057.68 6,064.87 2,757.4K
09:59 6,062.68 6,064.38 6,060.68 6,061.62 2,826.4K
10:00 6,071.23 6,078.36 6,069.97 6,076.05 6,295.4K
10:01 6,078.78 6,085.43 6,078.78 6,079.63 3,698.4K
10:02 6,080.91 6,086.66 6,080.12 6,083.38 3,721.0K
10:03 6,081.89 6,081.89 6,072.84 6,072.84 3,090.5K
10:04 6,073.34 6,080.71 6,070.36 6,070.36 3,809.5K
10:05 6,070.42 6,076.47 6,070.26 6,074.48 3,142.6K
10:06 6,075.91 6,085.37 6,075.91 6,085.37 3,610.0K
10:07 6,085.04 6,092.42 6,085.04 6,091.89 4,271.3K
10:08 6,090.98 6,093.97 6,090.98 6,091.51 3,724.0K
10:09 6,092.50 6,099.97 6,091.97 6,098.03 3,982.5K
10:10 6,099.10 6,101.31 6,093.27 6,098.86 4,435.5K
10:11 6,099.75 6,099.95 6,095.48 6,098.20 3,270.5K
10:12 6,099.90 6,106.21 6,099.90 6,104.49 3,921.7K
10:13 6,103.58 6,104.03 6,099.71 6,100.06 3,501.4K
10:14 6,098.07 6,100.78 6,094.92 6,100.58 3,324.5K
10:15 6,101.25 6,102.25 6,097.31 6,097.31 3,047.7K
10:16 6,096.52 6,096.52 6,092.33 6,092.33 3,412.4K
10:17 6,091.57 6,100.38 6,089.42 6,100.38 3,325.0K
10:18 6,101.03 6,101.80 6,093.58 6,093.58 2,902.0K
10:19 6,092.32 6,094.84 6,091.04 6,091.04 2,377.1K
10:20 6,091.57 6,093.69 6,085.79 6,089.20 3,157.4K
10:21 6,089.04 6,090.44 6,079.17 6,079.17 3,836.6K
10:22 6,076.79 6,076.79 6,063.77 6,063.93 4,528.4K
10:23 6,059.58 6,064.90 6,056.64 6,062.56 3,681.6K
10:24 6,063.99 6,070.82 6,063.99 6,070.00 3,095.0K
10:25 6,066.92 6,066.92 6,059.26 6,064.63 2,863.0K
10:26 6,065.38 6,065.38 6,056.34 6,059.55 2,548.9K
10:27 6,061.79 6,062.03 6,058.33 6,060.02 2,018.2K
10:28 6,058.49 6,058.67 6,048.93 6,051.79 3,195.4K
10:29 6,052.07 6,057.75 6,052.07 6,056.24 2,451.2K
10:30 6,058.39 6,062.49 6,057.85 6,058.02 2,831.4K
10:31 6,054.27 6,054.27 6,047.85 6,051.03 2,808.6K
10:32 6,050.45 6,058.13 6,049.65 6,057.00 2,436.7K
10:33 6,058.37 6,062.87 6,058.37 6,062.61 2,377.9K
10:34 6,063.21 6,070.45 6,063.21 6,067.53 2,899.9K
10:35 6,067.93 6,069.86 6,065.88 6,066.23 2,057.0K
10:36 6,067.23 6,072.06 6,066.45 6,069.65 2,723.8K
10:37 6,067.33 6,073.15 6,066.75 6,073.17 2,013.9K
10:38 6,072.82 6,076.43 6,069.69 6,076.43 2,471.7K
10:39 6,078.07 6,080.91 6,077.69 6,079.33 2,573.0K
10:40 6,079.15 6,085.69 6,077.53 6,085.69 2,413.6K
10:41 6,088.49 6,088.49 6,083.03 6,085.89 3,102.4K
10:42 6,084.98 6,084.98 6,082.45 6,082.81 2,081.4K
10:43 6,082.67 6,084.96 6,081.96 6,084.22 2,202.6K
10:44 6,084.30 6,088.54 6,083.68 6,088.07 3,051.5K
10:45 6,088.10 6,088.10 6,084.24 6,086.87 2,572.6K
10:46 6,087.96 6,089.84 6,082.64 6,082.64 3,445.5K
10:47 6,083.41 6,083.56 6,080.19 6,081.75 2,138.5K
10:48 6,082.21 6,085.13 6,080.42 6,085.14 2,268.5K
10:49 6,085.03 6,086.61 6,081.43 6,086.61 3,322.4K
10:50 6,085.10 6,085.10 6,076.53 6,076.72 2,974.5K
10:51 6,076.03 6,079.90 6,075.67 6,076.55 2,035.4K
10:52 6,076.87 6,079.77 6,076.22 6,077.89 2,947.5K
10:53 6,078.17 6,084.76 6,078.17 6,084.34 2,515.8K
10:54 6,084.33 6,085.18 6,077.88 6,079.76 2,141.7K
10:55 6,079.88 6,080.73 6,077.33 6,077.54 2,633.4K
10:56 6,079.14 6,081.32 6,070.73 6,071.66 3,021.0K
10:57 6,069.14 6,071.18 6,065.51 6,071.18 2,621.2K
10:58 6,071.44 6,072.63 6,070.43 6,070.43 2,319.9K
10:59 6,070.94 6,078.24 6,069.48 6,077.83 2,616.5K
11:00 6,079.46 6,079.46 6,071.34 6,071.88 2,510.3K
11:01 6,072.62 6,076.47 6,072.62 6,074.15 1,708.1K
11:02 6,074.06 6,075.38 6,071.54 6,075.38 1,963.0K
11:03 6,074.69 6,078.64 6,072.96 6,076.39 2,196.3K
11:04 6,076.51 6,080.52 6,076.51 6,080.36 1,705.6K
11:05 6,080.03 6,083.72 6,078.42 6,083.27 2,423.8K
11:06 6,083.59 6,084.82 6,081.48 6,083.35 2,360.0K
11:07 6,084.20 6,084.20 6,080.82 6,082.40 1,916.2K
11:08 6,082.56 6,083.98 6,081.02 6,081.02 1,623.8K
11:09 6,080.04 6,082.03 6,080.04 6,082.00 1,258.1K
11:10 6,082.21 6,087.78 6,080.34 6,087.78 1,932.2K
11:11 6,087.65 6,088.90 6,085.00 6,086.70 2,261.3K
11:12 6,087.11 6,089.74 6,086.68 6,086.76 2,008.6K
11:13 6,083.83 6,087.17 6,083.83 6,087.17 1,873.2K
11:14 6,087.79 6,089.56 6,087.79 6,089.56 1,410.2K
11:15 6,089.36 6,091.42 6,087.66 6,087.84 2,036.9K
11:16 6,088.28 6,088.51 6,084.05 6,084.05 2,254.2K
11:17 6,081.66 6,081.66 6,078.03 6,079.93 2,342.0K
11:18 6,080.87 6,087.28 6,080.87 6,086.55 2,219.7K
11:19 6,087.74 6,087.82 6,086.44 6,087.67 1,731.1K
11:20 6,087.51 6,090.62 6,087.40 6,090.62 1,887.9K
11:21 6,090.77 6,092.35 6,090.16 6,091.75 1,964.2K
11:22 6,092.05 6,095.06 6,091.63 6,095.06 2,290.3K
11:23 6,094.19 6,097.16 6,094.19 6,095.23 2,175.3K
11:24 6,094.87 6,095.16 6,093.48 6,093.66 1,796.2K
11:25 6,093.32 6,094.99 6,088.42 6,088.60 2,250.1K
11:26 6,089.16 6,090.44 6,087.71 6,088.91 2,029.1K
11:27 6,088.97 6,092.26 6,088.97 6,091.88 1,456.1K
11:28 6,091.60 6,091.60 6,088.17 6,088.31 1,715.9K
11:29 6,085.96 6,085.96 6,081.94 6,082.27 2,382.1K
11:30 6,083.16 6,084.90 6,080.49 6,083.21 1,841.2K
11:31 6,085.12 6,087.00 6,082.36 6,087.00 1,494.6K
11:32 6,086.09 6,087.22 6,082.45 6,087.22 1,680.2K
11:33 6,084.72 6,087.71 6,083.44 6,087.25 2,680.7K
11:34 6,087.31 6,088.35 6,084.29 6,087.37 1,625.0K
11:35 6,086.51 6,086.51 6,082.10 6,082.10 1,844.6K
11:36 6,082.04 6,082.98 6,079.29 6,081.36 2,326.3K
11:37 6,081.04 6,081.92 6,075.76 6,079.52 2,315.9K
11:38 6,079.34 6,079.60 6,071.86 6,072.97 2,381.4K
11:39 6,072.49 6,078.50 6,072.49 6,078.50 1,782.4K
11:40 6,078.41 6,084.77 6,077.63 6,084.77 2,174.3K
11:41 6,086.09 6,089.18 6,085.92 6,085.92 2,618.4K
11:42 6,086.32 6,089.16 6,085.94 6,086.80 1,838.4K
11:43 6,084.51 6,084.51 6,077.45 6,078.17 1,873.0K
11:44 6,077.02 6,078.16 6,073.67 6,074.46 1,967.0K
11:45 6,075.22 6,075.45 6,072.09 6,075.51 2,051.6K
11:46 6,075.89 6,075.89 6,074.65 6,075.13 1,507.3K
11:47 6,074.86 6,076.59 6,073.04 6,076.37 1,907.9K
11:48 6,076.70 6,078.61 6,076.70 6,078.57 1,707.4K
11:49 6,079.07 6,080.71 6,078.77 6,080.38 1,677.0K
11:50 6,081.21 6,085.22 6,081.21 6,085.00 1,570.5K
11:51 6,085.46 6,088.34 6,084.77 6,085.56 2,078.2K
11:52 6,085.72 6,088.06 6,084.97 6,087.74 1,569.1K
11:53 6,088.82 6,088.82 6,087.04 6,087.85 1,541.3K
11:54 6,088.17 6,091.30 6,087.30 6,089.48 1,799.5K
11:55 6,089.64 6,090.37 6,086.66 6,089.12 1,513.6K
11:56 6,088.78 6,090.42 6,088.03 6,089.90 1,269.5K
11:57 6,089.95 6,091.18 6,089.10 6,089.59 1,345.1K
11:58 6,089.67 6,093.08 6,089.67 6,092.18 1,407.0K
11:59 6,092.15 6,092.15 6,089.06 6,089.06 1,437.1K
12:00 6,088.03 6,090.19 6,088.03 6,089.37 1,636.4K
12:01 6,089.71 6,091.80 6,089.41 6,091.19 1,771.1K
12:02 6,091.56 6,091.56 6,089.26 6,089.28 1,353.9K
12:03 6,089.62 6,091.35 6,086.63 6,086.63 1,617.1K
12:04 6,086.82 6,086.82 6,084.09 6,086.23 1,555.8K
12:05 6,087.42 6,090.32 6,085.00 6,090.32 1,837.9K
12:06 6,090.61 6,091.38 6,085.59 6,085.71 1,574.6K
12:07 6,085.34 6,085.75 6,082.33 6,084.18 1,648.3K
12:08 6,084.14 6,088.91 6,082.90 6,088.68 1,579.4K
12:09 6,088.79 6,089.06 6,087.22 6,087.77 1,117.5K
12:10 6,087.85 6,088.07 6,086.55 6,087.72 1,486.2K
12:11 6,087.59 6,087.59 6,085.31 6,085.82 1,378.6K
12:12 6,085.98 6,091.83 6,085.98 6,091.83 1,525.2K
12:13 6,092.81 6,093.29 6,091.70 6,091.67 1,293.0K
12:14 6,092.23 6,093.32 6,091.74 6,092.58 1,092.6K
12:15 6,093.33 6,094.23 6,091.69 6,093.57 1,631.6K
12:16 6,093.70 6,096.27 6,093.70 6,096.27 1,257.2K
12:17 6,097.38 6,097.45 6,094.37 6,094.87 1,797.5K
12:18 6,095.10 6,097.19 6,093.83 6,097.19 1,283.2K
12:19 6,097.21 6,099.49 6,096.61 6,098.78 1,515.6K
12:20 6,098.43 6,099.78 6,096.75 6,098.50 1,667.3K
12:21 6,098.34 6,098.68 6,096.83 6,097.99 1,174.0K
12:22 6,098.63 6,102.57 6,098.63 6,102.57 1,604.8K
12:23 6,102.63 6,106.38 6,102.63 6,105.69 1,985.2K
12:24 6,105.82 6,107.79 6,105.38 6,107.79 1,934.8K
12:25 6,107.90 6,108.20 6,107.43 6,107.37 1,561.8K
12:26 6,107.97 6,107.97 6,105.70 6,105.70 2,089.4K
12:27 6,106.11 6,108.58 6,106.11 6,108.58 1,540.7K
12:28 6,108.18 6,110.22 6,108.18 6,109.62 1,445.7K
12:29 6,109.86 6,109.86 6,107.50 6,107.87 1,892.2K
12:30 6,107.53 6,107.53 6,104.77 6,104.77 2,223.5K
12:31 6,104.22 6,107.87 6,104.22 6,107.87 1,748.1K
12:32 6,109.18 6,112.96 6,109.18 6,112.12 2,662.3K
12:33 6,112.46 6,112.46 6,111.81 6,112.30 1,692.4K
12:34 6,112.27 6,113.26 6,110.78 6,113.26 1,845.7K
12:35 6,114.16 6,116.96 6,113.45 6,116.43 2,341.6K
12:36 6,116.80 6,117.15 6,114.93 6,117.22 3,963.8K
12:37 6,117.39 6,117.84 6,114.18 6,114.18 2,228.9K
12:38 6,115.39 6,118.46 6,115.39 6,117.13 1,689.3K
12:39 6,117.23 6,119.00 6,116.98 6,119.00 1,942.1K
12:40 6,119.23 6,123.21 6,119.23 6,123.21 2,488.2K
12:41 6,123.85 6,126.52 6,123.37 6,124.71 3,252.1K
12:42 6,122.60 6,124.13 6,121.72 6,124.06 2,198.5K
12:43 6,124.70 6,127.52 6,124.70 6,127.52 1,786.2K
12:44 6,127.89 6,128.46 6,126.80 6,128.16 2,301.3K
12:45 6,128.47 6,128.47 6,125.72 6,125.86 2,282.3K
12:46 6,126.98 6,127.20 6,124.56 6,124.56 1,815.5K
12:47 6,124.55 6,124.55 6,117.17 6,118.20 2,888.5K
12:48 6,115.85 6,117.60 6,114.05 6,117.39 2,568.6K
12:49 6,117.98 6,121.76 6,117.98 6,121.75 1,624.6K
12:50 6,121.36 6,121.91 6,117.06 6,121.43 1,729.5K
12:51 6,121.28 6,124.35 6,120.73 6,123.77 1,734.7K
12:52 6,123.59 6,127.28 6,123.59 6,125.11 1,569.5K
12:53 6,125.48 6,126.78 6,125.25 6,125.98 1,352.0K
12:54 6,127.01 6,129.72 6,127.01 6,129.72 1,772.2K
12:55 6,129.43 6,129.43 6,127.78 6,128.21 1,356.0K
12:56 6,128.21 6,129.99 6,128.21 6,129.99 1,432.7K
12:57 6,131.22 6,132.27 6,130.84 6,132.03 1,835.5K
12:58 6,131.92 6,132.76 6,131.73 6,131.88 2,245.9K
12:59 6,132.55 6,133.80 6,132.42 6,133.39 1,730.9K
13:00 6,132.88 6,134.30 6,132.50 6,133.72 1,906.0K
13:01 6,133.29 6,133.64 6,131.83 6,133.45 1,847.5K
13:02 6,135.45 6,135.45 6,132.54 6,132.54 1,850.1K
13:03 6,131.73 6,133.38 6,129.11 6,133.38 1,963.4K
13:04 6,133.60 6,136.94 6,133.60 6,135.67 1,706.9K
13:05 6,135.25 6,139.04 6,135.25 6,139.04 1,741.7K
13:06 6,138.16 6,139.06 6,137.43 6,139.11 1,399.1K
13:07 6,138.45 6,142.33 6,138.45 6,141.99 2,431.7K
13:08 6,142.36 6,143.15 6,142.36 6,142.62 1,735.9K
13:09 6,142.61 6,142.61 6,140.19 6,141.47 1,691.5K
13:10 6,141.17 6,144.87 6,141.17 6,143.01 1,721.1K
13:11 6,143.20 6,145.42 6,142.12 6,145.20 1,777.2K
13:12 6,145.53 6,147.96 6,144.81 6,145.12 1,840.9K
13:13 6,144.77 6,147.29 6,144.77 6,146.97 1,750.2K
13:14 6,146.78 6,148.42 6,146.78 6,148.17 2,423.4K
13:15 6,147.88 6,147.88 6,143.49 6,144.39 2,936.4K
13:16 6,144.94 6,147.16 6,144.94 6,147.16 1,516.8K
13:17 6,147.71 6,152.06 6,147.25 6,151.89 2,659.7K
13:18 6,152.61 6,153.72 6,152.33 6,152.61 1,948.3K
13:19 6,152.00 6,154.08 6,151.94 6,153.95 2,656.8K
13:20 6,154.88 6,157.25 6,154.88 6,157.03 1,982.0K
13:21 6,157.22 6,158.85 6,157.00 6,158.41 2,078.6K
13:22 6,158.36 6,158.97 6,157.03 6,157.03 2,502.7K
13:23 6,155.71 6,159.67 6,155.49 6,159.65 3,386.6K
13:24 6,159.28 6,162.27 6,159.17 6,159.97 2,443.6K
13:25 6,158.88 6,161.82 6,157.58 6,161.18 2,373.9K
13:26 6,161.03 6,163.98 6,160.78 6,163.19 2,510.9K
13:27 6,163.52 6,165.72 6,163.17 6,165.54 2,387.1K
13:28 6,165.98 6,166.47 6,163.36 6,163.36 2,664.9K
13:29 6,163.60 6,164.48 6,163.60 6,163.67 1,940.5K
13:30 6,164.22 6,164.22 6,154.37 6,154.37 3,433.2K
13:31 6,155.29 6,155.29 6,150.75 6,150.75 2,417.4K
13:32 6,151.57 6,154.84 6,151.57 6,154.84 2,070.3K
13:33 6,156.04 6,161.49 6,156.04 6,160.18 2,112.8K
13:34 6,159.34 6,159.34 6,153.84 6,156.08 2,136.2K
13:35 6,156.32 6,158.11 6,155.24 6,155.40 1,761.0K
13:36 6,155.63 6,157.83 6,155.63 6,156.36 1,483.0K
13:37 6,156.85 6,157.40 6,154.63 6,156.02 1,623.6K
13:38 6,154.62 6,154.94 6,131.33 6,137.16 7,475.8K
13:39 6,136.36 6,136.36 6,125.81 6,126.28 4,264.7K
13:40 6,127.60 6,128.34 6,120.90 6,128.34 3,706.6K
13:41 6,127.08 6,141.34 6,127.08 6,139.15 2,916.6K
13:42 6,137.42 6,137.42 6,129.77 6,132.90 2,288.2K
13:43 6,132.73 6,132.91 6,128.33 6,128.95 2,000.0K
13:44 6,129.07 6,131.96 6,126.08 6,131.96 2,023.5K
13:45 6,131.24 6,131.24 6,124.68 6,125.46 2,088.7K
13:46 6,125.53 6,127.37 6,122.30 6,122.98 2,160.2K
13:47 6,120.15 6,120.48 6,116.15 6,120.48 3,158.3K
13:48 6,121.10 6,121.10 6,116.27 6,116.27 2,008.3K
13:49 6,116.73 6,119.84 6,112.90 6,119.84 3,185.3K
13:50 6,120.94 6,120.94 6,108.24 6,108.99 2,385.6K
13:51 6,110.40 6,114.83 6,110.40 6,114.59 1,918.4K
13:52 6,115.11 6,115.11 6,103.55 6,104.65 2,366.5K
13:53 6,105.74 6,109.58 6,105.15 6,108.74 1,910.5K
13:54 6,108.57 6,108.57 6,104.90 6,105.95 1,214.4K
13:55 6,106.45 6,108.80 6,104.50 6,104.50 1,899.2K
13:56 6,104.93 6,104.93 6,099.10 6,103.51 2,427.2K
13:57 6,104.03 6,106.42 6,102.84 6,106.42 1,712.5K
13:58 6,106.38 6,113.47 6,104.95 6,113.47 2,132.6K
13:59 6,113.99 6,117.88 6,113.99 6,117.88 2,242.2K
14:00 6,117.28 6,119.48 6,115.39 6,115.88 2,003.4K
14:01 6,115.20 6,115.94 6,114.58 6,115.94 1,256.3K
14:02 6,115.79 6,121.00 6,115.79 6,121.03 1,710.6K
14:03 6,121.24 6,128.70 6,121.24 6,128.01 2,533.7K
14:04 6,127.50 6,128.10 6,122.72 6,124.46 2,405.1K
14:05 6,124.87 6,125.93 6,123.34 6,123.34 1,201.0K
14:06 6,124.04 6,127.11 6,124.04 6,127.11 1,451.7K
14:07 6,128.69 6,128.84 6,126.32 6,126.32 1,593.8K
14:08 6,126.36 6,129.12 6,126.36 6,129.12 1,970.6K
14:09 6,129.72 6,132.39 6,129.16 6,131.34 1,514.3K
14:10 6,131.73 6,134.57 6,128.76 6,128.76 1,769.7K
14:11 6,129.81 6,131.75 6,126.74 6,126.74 1,510.5K
14:12 6,125.75 6,127.95 6,124.40 6,127.95 1,426.8K
14:13 6,127.70 6,128.29 6,125.41 6,126.35 1,076.1K
14:14 6,126.64 6,127.39 6,124.58 6,124.58 1,168.1K
14:15 6,124.95 6,125.46 6,122.68 6,124.79 1,431.1K
14:16 6,125.41 6,127.91 6,125.31 6,127.23 1,270.3K
14:17 6,127.57 6,129.98 6,126.10 6,129.94 1,389.7K
14:18 6,130.19 6,130.94 6,128.77 6,130.16 919.2K
14:19 6,129.13 6,132.63 6,129.13 6,130.99 1,261.4K
14:20 6,130.86 6,131.01 6,128.13 6,130.46 1,322.3K
14:21 6,130.43 6,133.67 6,130.43 6,133.36 1,426.3K
14:22 6,134.68 6,138.18 6,134.68 6,136.60 1,929.9K
14:23 6,136.25 6,139.02 6,135.97 6,139.02 1,347.5K
14:24 6,138.62 6,138.66 6,136.64 6,136.82 1,414.2K
14:25 6,136.82 6,139.61 6,136.06 6,139.12 2,163.6K
14:26 6,139.25 6,139.25 6,135.80 6,137.33 2,000.3K
14:27 6,138.03 6,138.03 6,133.39 6,133.39 1,624.4K
14:28 6,132.57 6,134.60 6,130.50 6,134.63 1,924.8K
14:29 6,134.30 6,135.57 6,133.66 6,133.96 1,221.1K
14:30 6,134.25 6,136.59 6,133.76 6,133.76 1,487.9K
14:31 6,133.55 6,135.76 6,133.55 6,134.87 1,459.3K
14:32 6,135.85 6,138.55 6,135.85 6,137.86 1,452.7K
14:33 6,138.04 6,138.76 6,136.73 6,138.07 1,162.5K
14:34 6,137.94 6,137.94 6,136.43 6,136.48 1,374.9K
14:35 6,136.98 6,140.26 6,136.10 6,140.30 1,582.1K
14:36 6,139.77 6,141.47 6,137.84 6,141.47 1,726.2K
14:37 6,141.82 6,142.60 6,141.71 6,141.77 1,547.5K
14:38 6,142.17 6,145.11 6,142.17 6,142.92 1,976.1K
14:39 6,142.66 6,143.53 6,141.11 6,143.29 1,868.2K
14:40 6,144.02 6,145.94 6,144.02 6,145.42 1,590.6K
14:41 6,145.16 6,146.36 6,144.30 6,144.46 1,662.1K
14:42 6,145.04 6,147.22 6,145.04 6,145.72 1,471.4K
14:43 6,146.20 6,147.51 6,146.20 6,147.51 1,388.4K
14:44 6,147.46 6,147.55 6,145.04 6,145.66 1,540.8K
14:45 6,146.33 6,147.25 6,145.94 6,146.21 1,372.6K
14:46 6,146.97 6,147.19 6,145.26 6,145.46 1,780.2K
14:47 6,144.89 6,146.25 6,144.89 6,145.11 1,383.6K
14:48 6,144.99 6,146.23 6,142.87 6,146.23 1,461.0K
14:49 6,146.36 6,146.83 6,145.60 6,145.57 1,134.2K
14:50 6,145.86 6,145.86 6,140.87 6,140.87 1,909.3K
14:51 6,140.74 6,141.36 6,136.67 6,137.44 2,207.9K
14:52 6,136.33 6,137.17 6,133.02 6,133.02 1,553.1K
14:53 6,131.37 6,138.69 6,131.37 6,138.71 2,254.3K
14:54 6,139.32 6,145.89 6,139.32 6,145.70 1,851.8K
14:55 6,145.94 6,145.94 6,141.58 6,141.78 1,873.1K
14:56 6,141.61 6,141.76 6,135.00 6,135.00 1,729.3K
14:57 6,134.96 6,138.01 6,134.96 6,137.57 1,118.5K
14:58 6,137.68 6,140.65 6,137.68 6,140.72 1,287.4K
14:59 6,140.44 6,140.44 6,136.97 6,137.13 1,274.2K
15:00 6,138.73 6,138.99 6,134.80 6,137.53 1,813.9K
15:01 6,137.78 6,140.67 6,137.78 6,140.58 1,483.0K
15:02 6,140.54 6,142.97 6,140.31 6,141.95 1,472.3K
15:03 6,141.20 6,143.17 6,140.77 6,143.17 1,420.6K
15:04 6,143.16 6,145.49 6,143.16 6,144.17 1,280.0K
15:05 6,143.98 6,144.57 6,143.19 6,144.14 1,796.4K
15:06 6,144.18 6,144.68 6,143.14 6,143.73 1,264.8K
15:07 6,144.28 6,144.57 6,142.94 6,144.14 1,552.6K
15:08 6,144.09 6,144.09 6,139.55 6,139.97 1,928.0K
15:09 6,139.89 6,142.48 6,139.89 6,142.21 1,285.1K
15:10 6,141.69 6,142.08 6,140.67 6,141.83 1,181.9K
15:11 6,140.82 6,140.82 6,136.31 6,136.31 2,164.1K
15:12 6,135.92 6,138.29 6,135.92 6,136.91 1,686.1K
15:13 6,135.89 6,136.70 6,133.43 6,133.38 1,859.2K
15:14 6,133.20 6,137.01 6,133.20 6,137.01 1,617.8K
15:15 6,136.78 6,137.09 6,132.74 6,132.74 1,451.9K
15:16 6,132.81 6,138.27 6,132.81 6,138.27 1,597.1K
15:17 6,138.40 6,141.70 6,138.40 6,141.50 2,118.8K
15:18 6,141.72 6,142.10 6,139.39 6,140.25 1,782.5K
15:19 6,139.98 6,141.06 6,137.00 6,137.12 1,454.5K
15:20 6,135.78 6,137.59 6,135.78 6,137.53 1,943.2K
15:21 6,137.78 6,143.82 6,137.78 6,143.82 1,843.8K
15:22 6,144.50 6,144.50 6,142.12 6,142.67 1,537.2K
15:23 6,142.66 6,143.13 6,141.52 6,142.31 1,612.1K
15:24 6,142.46 6,143.65 6,142.46 6,143.16 1,837.6K
15:25 6,143.49 6,143.49 6,140.66 6,140.87 1,825.2K
15:26 6,139.72 6,139.96 6,138.78 6,139.67 2,383.8K
15:27 6,139.71 6,139.93 6,138.07 6,138.81 1,734.0K
15:28 6,139.26 6,139.62 6,132.94 6,133.98 2,298.6K
15:29 6,133.79 6,135.99 6,132.54 6,133.49 1,937.8K
15:30 6,130.79 6,130.79 6,126.28 6,128.29 3,125.9K
15:31 6,128.63 6,131.89 6,128.63 6,129.00 2,513.9K
15:32 6,128.93 6,131.60 6,126.73 6,129.87 2,239.7K
15:33 6,129.88 6,134.14 6,129.88 6,132.79 2,012.5K
15:34 6,132.77 6,132.77 6,131.62 6,131.62 1,504.1K
15:35 6,128.32 6,132.15 6,128.32 6,130.96 2,953.0K
15:36 6,132.08 6,133.96 6,129.65 6,129.65 2,504.4K
15:37 6,128.41 6,129.54 6,127.04 6,127.23 2,463.1K
15:38 6,127.04 6,127.58 6,125.37 6,126.53 2,280.8K
15:39 6,125.89 6,125.89 6,124.00 6,124.00 1,895.4K
15:40 6,125.43 6,126.67 6,122.30 6,122.74 2,229.5K
15:41 6,122.63 6,123.00 6,119.30 6,120.88 2,377.5K
15:42 6,121.22 6,128.81 6,121.22 6,128.81 2,668.3K
15:43 6,129.10 6,129.65 6,127.97 6,128.82 2,295.6K
15:44 6,129.04 6,129.46 6,128.49 6,128.49 1,996.9K
15:45 6,128.69 6,130.19 6,126.25 6,127.70 3,469.2K
15:46 6,127.80 6,127.80 6,122.87 6,122.87 2,929.9K
15:47 6,121.81 6,124.52 6,120.93 6,122.70 2,972.6K
15:48 6,123.09 6,127.24 6,123.09 6,127.24 2,792.1K
15:49 6,126.18 6,126.83 6,124.04 6,125.72 3,236.8K
15:50 6,131.60 6,139.89 6,131.60 6,139.89 6,383.2K
15:51 6,140.38 6,140.38 6,136.39 6,138.58 4,020.1K
15:52 6,138.54 6,142.87 6,138.54 6,142.87 4,940.1K
15:53 6,142.73 6,145.79 6,142.02 6,145.79 5,085.5K
15:54 6,147.62 6,148.23 6,144.95 6,146.02 7,170.8K
15:55 6,145.59 6,145.59 6,140.85 6,144.60 8,895.4K
15:56 6,146.79 6,149.14 6,146.79 6,147.50 7,318.0K
15:57 6,148.87 6,149.66 6,147.51 6,148.83 8,695.4K
15:58 6,148.62 6,150.12 6,148.37 6,149.88 10,741.6K
15:59 6,150.31 6,152.56 6,148.85 6,150.30 147,088.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし