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 6,147.46 6,147.46 6,140.81 6,147.01 42,364.1K
09:31 6,145.60 6,149.48 6,135.88 6,135.88 6,386.1K
09:32 6,137.10 6,145.90 6,137.10 6,140.25 6,079.9K
09:33 6,137.89 6,137.89 6,125.64 6,130.72 6,234.8K
09:34 6,129.96 6,130.37 6,118.86 6,119.06 4,974.3K
09:35 6,120.78 6,128.28 6,119.11 6,128.28 5,447.2K
09:36 6,127.86 6,128.43 6,115.53 6,123.71 5,145.3K
09:37 6,126.52 6,126.52 6,113.93 6,116.32 4,214.1K
09:38 6,118.28 6,124.11 6,118.28 6,121.00 3,593.9K
09:39 6,120.37 6,120.37 6,115.20 6,116.58 3,955.5K
09:40 6,114.89 6,125.63 6,114.89 6,125.63 4,567.9K
09:41 6,128.75 6,135.60 6,128.75 6,135.60 4,997.5K
09:42 6,137.14 6,145.08 6,136.37 6,142.05 4,189.3K
09:43 6,144.27 6,152.12 6,144.27 6,152.12 4,148.3K
09:44 6,152.26 6,157.61 6,151.71 6,156.79 5,045.4K
09:45 6,158.34 6,159.88 6,156.95 6,156.95 4,753.8K
09:46 6,159.25 6,166.40 6,157.84 6,166.40 4,814.8K
09:47 6,166.40 6,166.40 6,163.64 6,163.55 3,845.6K
09:48 6,164.49 6,164.49 6,156.59 6,158.37 3,198.5K
09:49 6,160.74 6,162.44 6,145.60 6,152.95 5,708.5K
09:50 6,152.31 6,153.16 6,145.45 6,150.75 3,584.6K
09:51 6,147.86 6,147.86 6,144.68 6,145.36 3,188.7K
09:52 6,145.67 6,151.08 6,145.67 6,151.08 3,435.9K
09:53 6,150.04 6,151.15 6,140.77 6,140.77 3,724.7K
09:54 6,142.00 6,142.00 6,137.94 6,137.94 2,792.3K
09:55 6,137.42 6,137.42 6,130.06 6,130.18 3,455.4K
09:56 6,129.57 6,131.94 6,128.43 6,128.97 3,236.2K
09:57 6,127.70 6,128.79 6,120.92 6,120.92 3,100.4K
09:58 6,121.03 6,121.03 6,112.82 6,112.82 3,558.1K
09:59 6,111.50 6,117.95 6,111.50 6,116.41 3,780.6K
10:00 6,115.97 6,115.97 6,103.73 6,104.82 4,893.8K
10:01 6,105.04 6,107.64 6,105.04 6,106.18 4,403.3K
10:02 6,107.09 6,114.05 6,106.56 6,113.22 3,801.3K
10:03 6,116.41 6,121.26 6,116.00 6,120.50 2,966.0K
10:04 6,120.93 6,123.98 6,120.93 6,123.10 2,683.6K
10:05 6,125.72 6,128.75 6,124.10 6,125.84 3,919.3K
10:06 6,127.61 6,128.30 6,119.90 6,123.24 3,472.5K
10:07 6,124.23 6,126.57 6,120.02 6,120.02 3,050.3K
10:08 6,120.69 6,126.38 6,120.69 6,125.52 2,599.7K
10:09 6,126.27 6,129.84 6,125.54 6,128.28 2,431.7K
10:10 6,128.50 6,130.55 6,126.31 6,130.36 2,445.0K
10:11 6,129.75 6,130.41 6,121.20 6,121.20 2,842.1K
10:12 6,121.72 6,128.45 6,120.03 6,127.05 3,002.1K
10:13 6,126.42 6,126.88 6,121.77 6,122.92 2,296.1K
10:14 6,122.97 6,126.94 6,122.97 6,123.06 2,400.2K
10:15 6,123.03 6,125.30 6,121.41 6,124.62 2,501.1K
10:16 6,123.32 6,125.89 6,121.02 6,122.37 2,760.4K
10:17 6,123.13 6,126.84 6,122.11 6,122.75 2,508.4K
10:18 6,122.46 6,125.81 6,120.63 6,122.33 2,478.7K
10:19 6,123.80 6,123.80 6,120.26 6,120.89 1,796.9K
10:20 6,121.60 6,122.94 6,120.52 6,122.94 2,201.3K
10:21 6,124.01 6,125.30 6,121.19 6,124.67 2,491.8K
10:22 6,125.01 6,126.17 6,121.85 6,121.85 2,555.0K
10:23 6,120.70 6,120.70 6,113.57 6,115.95 3,227.3K
10:24 6,118.71 6,131.28 6,118.71 6,131.28 2,613.6K
10:25 6,131.91 6,132.71 6,127.41 6,127.52 2,265.7K
10:26 6,127.72 6,127.72 6,117.84 6,118.08 2,945.4K
10:27 6,118.60 6,121.02 6,116.48 6,121.02 2,347.9K
10:28 6,121.46 6,121.46 6,117.62 6,118.40 1,626.3K
10:29 6,118.46 6,119.52 6,114.49 6,114.49 2,276.5K
10:30 6,116.15 6,116.15 6,112.38 6,112.38 2,252.9K
10:31 6,109.61 6,110.38 6,106.01 6,108.07 4,218.1K
10:32 6,108.74 6,109.29 6,106.46 6,109.31 2,701.1K
10:33 6,111.23 6,113.86 6,110.95 6,113.32 2,187.3K
10:34 6,113.54 6,118.95 6,113.54 6,118.10 2,043.3K
10:35 6,120.08 6,120.65 6,118.05 6,119.12 1,718.7K
10:36 6,118.42 6,125.57 6,118.42 6,125.57 2,147.1K
10:37 6,126.09 6,127.97 6,125.54 6,127.43 1,883.6K
10:38 6,127.57 6,130.44 6,125.13 6,129.89 2,166.9K
10:39 6,129.51 6,130.08 6,127.80 6,128.38 1,691.5K
10:40 6,129.23 6,129.35 6,126.62 6,126.72 1,868.6K
10:41 6,126.30 6,126.30 6,113.07 6,114.66 2,685.3K
10:42 6,115.60 6,125.67 6,115.00 6,125.67 1,782.6K
10:43 6,125.88 6,127.24 6,124.19 6,127.06 1,619.3K
10:44 6,127.00 6,129.03 6,126.61 6,128.85 1,299.9K
10:45 6,128.89 6,133.04 6,127.11 6,132.36 2,166.7K
10:46 6,131.94 6,133.15 6,129.41 6,132.99 1,615.6K
10:47 6,132.77 6,134.20 6,131.68 6,131.68 1,776.0K
10:48 6,130.89 6,132.09 6,130.32 6,132.04 1,791.6K
10:49 6,132.32 6,132.87 6,129.13 6,131.95 2,717.9K
10:50 6,132.22 6,132.22 6,125.97 6,125.97 2,203.0K
10:51 6,123.04 6,127.69 6,121.23 6,127.69 2,866.6K
10:52 6,128.76 6,128.76 6,120.51 6,120.51 3,068.3K
10:53 6,120.26 6,120.47 6,114.67 6,114.69 2,427.9K
10:54 6,115.16 6,116.58 6,114.33 6,115.83 1,756.1K
10:55 6,116.63 6,117.64 6,114.41 6,116.32 2,174.1K
10:56 6,116.36 6,116.36 6,110.21 6,114.75 2,882.8K
10:57 6,113.41 6,113.41 6,108.64 6,111.60 2,220.4K
10:58 6,112.94 6,114.54 6,107.13 6,107.51 2,359.1K
10:59 6,106.55 6,110.24 6,105.01 6,107.51 2,148.3K
11:00 6,108.58 6,113.89 6,108.58 6,111.10 2,166.2K
11:01 6,111.15 6,116.13 6,110.97 6,116.13 2,544.0K
11:02 6,115.75 6,115.75 6,110.93 6,112.97 1,750.3K
11:03 6,112.05 6,112.61 6,109.29 6,110.71 1,277.8K
11:04 6,110.61 6,113.63 6,107.62 6,108.15 2,013.8K
11:05 6,108.07 6,109.92 6,107.21 6,107.21 1,754.8K
11:06 6,107.71 6,107.71 6,101.08 6,101.08 2,654.5K
11:07 6,100.21 6,101.46 6,098.35 6,099.04 2,197.6K
11:08 6,097.66 6,100.40 6,095.55 6,095.60 2,048.9K
11:09 6,096.55 6,096.55 6,088.72 6,090.71 3,136.5K
11:10 6,091.39 6,093.81 6,086.47 6,086.47 2,723.4K
11:11 6,085.90 6,096.34 6,085.90 6,096.34 2,558.5K
11:12 6,095.32 6,098.26 6,094.71 6,097.98 1,780.8K
11:13 6,097.09 6,102.41 6,096.44 6,102.41 1,905.7K
11:14 6,103.94 6,105.50 6,100.29 6,101.00 2,061.5K
11:15 6,100.28 6,100.28 6,093.62 6,097.00 2,797.7K
11:16 6,096.16 6,096.81 6,090.49 6,090.49 2,082.5K
11:17 6,090.14 6,092.38 6,086.83 6,087.65 1,995.7K
11:18 6,087.50 6,088.31 6,085.75 6,087.81 1,621.7K
11:19 6,087.48 6,087.48 6,085.32 6,085.32 1,751.0K
11:20 6,084.63 6,085.16 6,081.02 6,084.44 2,635.6K
11:21 6,084.68 6,084.68 6,072.80 6,072.80 3,640.9K
11:22 6,074.02 6,074.02 6,069.37 6,069.37 2,196.0K
11:23 6,069.54 6,071.86 6,066.71 6,070.98 2,872.2K
11:24 6,070.67 6,071.35 6,066.69 6,067.31 2,130.7K
11:25 6,065.22 6,065.70 6,059.23 6,059.23 2,966.0K
11:26 6,060.91 6,064.51 6,058.06 6,058.77 3,241.6K
11:27 6,058.01 6,060.36 6,056.60 6,056.60 2,161.7K
11:28 6,055.86 6,062.31 6,054.94 6,054.94 2,787.9K
11:29 6,054.66 6,057.47 6,054.46 6,056.00 2,383.4K
11:30 6,057.24 6,061.71 6,055.98 6,061.71 2,596.5K
11:31 6,062.58 6,065.28 6,060.27 6,064.57 2,838.8K
11:32 6,066.12 6,067.79 6,065.03 6,067.03 2,386.0K
11:33 6,066.27 6,069.23 6,063.65 6,067.90 2,496.2K
11:34 6,067.82 6,068.08 6,062.87 6,064.46 1,886.0K
11:35 6,064.36 6,064.36 6,059.67 6,063.93 1,932.3K
11:36 6,064.67 6,071.54 6,064.36 6,071.54 2,547.2K
11:37 6,070.03 6,075.52 6,070.03 6,074.59 2,445.4K
11:38 6,074.56 6,074.77 6,071.98 6,073.12 1,690.6K
11:39 6,072.47 6,075.78 6,071.94 6,075.82 1,677.6K
11:40 6,076.83 6,079.29 6,076.43 6,077.90 1,788.8K
11:41 6,078.69 6,080.32 6,077.13 6,078.62 1,569.1K
11:42 6,078.35 6,081.64 6,077.61 6,079.89 1,577.8K
11:43 6,079.75 6,080.31 6,076.55 6,076.55 1,706.4K
11:44 6,076.77 6,077.34 6,070.08 6,070.71 1,826.9K
11:45 6,070.02 6,072.38 6,067.39 6,067.99 1,455.0K
11:46 6,068.36 6,072.52 6,067.36 6,071.77 1,472.0K
11:47 6,069.63 6,069.63 6,067.83 6,068.85 1,001.8K
11:48 6,069.20 6,071.53 6,065.31 6,065.31 1,254.3K
11:49 6,065.64 6,067.40 6,065.45 6,065.45 1,356.3K
11:50 6,065.37 6,066.85 6,063.20 6,066.91 1,401.7K
11:51 6,066.47 6,067.56 6,064.50 6,066.84 1,232.4K
11:52 6,067.28 6,077.47 6,067.28 6,077.47 1,705.3K
11:53 6,078.09 6,080.60 6,077.45 6,080.37 1,498.5K
11:54 6,079.00 6,079.00 6,071.97 6,071.97 1,331.0K
11:55 6,072.55 6,077.97 6,071.34 6,074.96 1,295.1K
11:56 6,074.95 6,074.95 6,069.56 6,069.56 996.5K
11:57 6,070.02 6,070.02 6,067.27 6,067.65 1,381.2K
11:58 6,067.80 6,073.05 6,067.26 6,072.65 1,436.6K
11:59 6,071.88 6,072.06 6,069.78 6,070.74 1,048.3K
12:00 6,070.33 6,072.02 6,067.25 6,067.25 1,505.3K
12:01 6,067.83 6,070.42 6,061.18 6,061.18 1,611.6K
12:02 6,061.44 6,065.40 6,061.44 6,061.70 1,263.2K
12:03 6,060.88 6,062.84 6,060.53 6,062.84 1,414.0K
12:04 6,062.88 6,063.81 6,061.13 6,061.75 1,159.2K
12:05 6,061.87 6,061.87 6,058.26 6,059.94 1,959.6K
12:06 6,061.80 6,061.80 6,057.83 6,060.14 1,214.6K
12:07 6,059.98 6,059.98 6,054.84 6,054.84 1,409.8K
12:08 6,054.92 6,058.40 6,054.92 6,057.25 1,506.1K
12:09 6,057.65 6,058.38 6,056.41 6,056.86 1,133.5K
12:10 6,056.94 6,056.94 6,053.92 6,055.62 1,905.3K
12:11 6,055.33 6,056.02 6,051.60 6,055.26 1,907.7K
12:12 6,053.89 6,054.58 6,053.59 6,053.67 1,205.3K
12:13 6,051.95 6,055.30 6,051.71 6,053.37 1,938.2K
12:14 6,052.98 6,054.13 6,051.71 6,053.18 1,520.1K
12:15 6,053.53 6,060.01 6,053.53 6,060.01 1,816.4K
12:16 6,060.47 6,061.26 6,059.71 6,060.84 1,198.4K
12:17 6,060.88 6,065.36 6,060.88 6,062.82 1,461.0K
12:18 6,063.24 6,063.78 6,060.92 6,061.86 1,047.9K
12:19 6,061.53 6,061.67 6,060.21 6,060.65 1,224.2K
12:20 6,060.87 6,061.00 6,059.74 6,059.74 1,102.9K
12:21 6,059.19 6,059.99 6,056.03 6,056.03 1,669.9K
12:22 6,053.90 6,053.90 6,050.99 6,051.61 1,620.0K
12:23 6,050.59 6,055.67 6,050.59 6,055.67 1,327.0K
12:24 6,056.92 6,059.59 6,056.92 6,057.12 1,414.6K
12:25 6,057.00 6,057.00 6,053.63 6,055.19 1,265.3K
12:26 6,053.84 6,053.84 6,051.12 6,051.12 1,241.3K
12:27 6,049.54 6,049.54 6,045.49 6,046.37 1,702.5K
12:28 6,045.73 6,048.29 6,043.95 6,048.29 1,332.8K
12:29 6,049.51 6,050.04 6,047.81 6,048.10 1,495.6K
12:30 6,049.09 6,056.68 6,049.04 6,056.23 1,606.2K
12:31 6,057.59 6,058.59 6,056.14 6,058.59 1,258.3K
12:32 6,058.91 6,060.20 6,057.51 6,057.60 1,106.9K
12:33 6,057.59 6,058.00 6,055.24 6,057.07 1,263.5K
12:34 6,056.72 6,057.58 6,054.23 6,055.86 1,256.0K
12:35 6,057.97 6,063.33 6,057.01 6,063.33 1,357.0K
12:36 6,063.97 6,065.52 6,062.94 6,064.27 1,596.9K
12:37 6,064.23 6,064.42 6,057.13 6,057.13 1,772.5K
12:38 6,056.10 6,060.67 6,056.10 6,060.15 1,302.6K
12:39 6,060.82 6,063.68 6,060.02 6,062.96 1,083.6K
12:40 6,063.09 6,064.76 6,062.05 6,064.76 1,002.2K
12:41 6,065.27 6,067.32 6,065.27 6,066.47 1,288.8K
12:42 6,066.45 6,066.90 6,062.96 6,062.96 949.1K
12:43 6,062.98 6,069.06 6,062.58 6,069.06 1,266.6K
12:44 6,068.98 6,068.98 6,066.89 6,067.09 873.4K
12:45 6,067.34 6,068.12 6,066.19 6,067.65 833.1K
12:46 6,067.67 6,070.38 6,067.67 6,070.38 1,160.7K
12:47 6,070.61 6,075.51 6,070.02 6,075.51 1,379.0K
12:48 6,074.82 6,077.04 6,074.82 6,076.96 1,330.1K
12:49 6,076.30 6,076.30 6,073.87 6,075.09 1,384.6K
12:50 6,075.32 6,075.32 6,071.34 6,071.26 1,290.7K
12:51 6,070.55 6,070.55 6,064.74 6,064.74 1,569.1K
12:52 6,063.82 6,063.86 6,062.41 6,063.81 1,200.5K
12:53 6,063.86 6,063.86 6,060.79 6,060.95 1,054.5K
12:54 6,059.92 6,064.50 6,059.92 6,063.13 1,285.6K
12:55 6,061.66 6,061.66 6,057.79 6,057.79 1,324.1K
12:56 6,056.02 6,057.76 6,053.83 6,055.37 1,997.1K
12:57 6,055.85 6,058.53 6,054.07 6,058.53 1,253.8K
12:58 6,057.99 6,059.50 6,057.33 6,059.50 1,192.0K
12:59 6,060.00 6,060.95 6,059.65 6,060.99 1,072.6K
13:00 6,060.65 6,064.66 6,060.65 6,064.66 1,169.5K
13:01 6,064.42 6,066.75 6,063.89 6,066.75 1,372.7K
13:02 6,066.44 6,066.44 6,060.30 6,061.02 1,401.0K
13:03 6,060.53 6,064.07 6,060.53 6,064.07 1,035.7K
13:04 6,064.78 6,066.94 6,062.50 6,062.50 1,597.9K
13:05 6,061.93 6,061.93 6,060.13 6,060.89 1,406.5K
13:06 6,061.16 6,066.06 6,061.16 6,062.26 1,470.8K
13:07 6,062.19 6,062.19 6,056.59 6,057.32 1,645.2K
13:08 6,056.68 6,058.23 6,055.59 6,057.72 1,222.5K
13:09 6,057.45 6,057.60 6,053.78 6,053.99 1,022.6K
13:10 6,052.33 6,052.83 6,048.30 6,052.02 1,780.0K
13:11 6,051.18 6,051.65 6,049.50 6,051.65 1,049.7K
13:12 6,051.62 6,052.29 6,050.26 6,052.33 1,576.2K
13:13 6,051.93 6,055.08 6,051.24 6,052.07 1,418.9K
13:14 6,051.55 6,051.55 6,047.30 6,047.30 1,401.2K
13:15 6,047.07 6,051.02 6,042.72 6,051.00 2,150.0K
13:16 6,050.67 6,056.02 6,050.67 6,053.29 1,522.2K
13:17 6,053.69 6,055.32 6,052.78 6,053.57 1,122.0K
13:18 6,053.40 6,058.17 6,053.01 6,058.17 1,147.3K
13:19 6,057.95 6,060.01 6,057.95 6,059.84 1,249.6K
13:20 6,060.16 6,060.16 6,055.15 6,056.95 1,408.7K
13:21 6,056.85 6,056.85 6,053.11 6,055.32 919.3K
13:22 6,055.14 6,055.14 6,052.93 6,053.63 938.1K
13:23 6,053.60 6,054.36 6,052.05 6,053.85 1,134.5K
13:24 6,055.07 6,055.67 6,054.24 6,055.44 1,002.3K
13:25 6,055.00 6,057.18 6,054.68 6,055.17 1,114.0K
13:26 6,055.08 6,060.57 6,055.08 6,060.55 1,469.6K
13:27 6,061.49 6,062.38 6,060.83 6,060.83 1,519.5K
13:28 6,060.91 6,061.38 6,054.47 6,054.91 1,633.7K
13:29 6,054.83 6,055.16 6,050.35 6,050.41 1,434.2K
13:30 6,049.71 6,052.06 6,049.71 6,051.58 1,047.4K
13:31 6,050.84 6,053.36 6,049.90 6,050.34 1,294.9K
13:32 6,049.31 6,051.30 6,049.31 6,051.32 1,084.0K
13:33 6,051.97 6,052.84 6,051.83 6,051.96 1,156.9K
13:34 6,051.55 6,055.62 6,049.58 6,055.46 1,371.0K
13:35 6,055.42 6,056.04 6,053.07 6,054.17 1,095.4K
13:36 6,053.68 6,056.43 6,052.35 6,056.43 907.9K
13:37 6,056.99 6,056.99 6,053.77 6,055.99 1,036.7K
13:38 6,056.47 6,059.60 6,056.47 6,059.60 1,156.1K
13:39 6,059.97 6,062.83 6,059.91 6,062.46 1,022.6K
13:40 6,062.84 6,065.39 6,062.84 6,065.21 1,233.5K
13:41 6,066.66 6,067.45 6,066.22 6,066.49 1,407.5K
13:42 6,066.86 6,067.36 6,061.91 6,061.91 1,590.8K
13:43 6,061.81 6,066.67 6,060.42 6,066.52 1,372.0K
13:44 6,066.75 6,068.97 6,066.53 6,068.74 1,055.6K
13:45 6,068.85 6,070.76 6,068.19 6,070.76 1,150.9K
13:46 6,070.85 6,073.65 6,070.85 6,073.39 1,681.6K
13:47 6,073.36 6,076.87 6,072.79 6,075.32 1,841.2K
13:48 6,075.25 6,077.93 6,075.25 6,077.69 1,390.6K
13:49 6,077.85 6,077.85 6,074.19 6,074.55 1,270.4K
13:50 6,075.24 6,077.81 6,075.24 6,077.24 1,124.2K
13:51 6,077.42 6,078.29 6,076.75 6,076.75 1,136.6K
13:52 6,076.49 6,079.19 6,076.41 6,078.68 1,361.8K
13:53 6,078.38 6,081.15 6,078.38 6,079.63 1,238.3K
13:54 6,079.76 6,080.94 6,079.49 6,080.07 1,058.5K
13:55 6,079.98 6,080.59 6,079.24 6,079.82 996.0K
13:56 6,079.94 6,081.07 6,078.94 6,080.61 1,099.6K
13:57 6,080.52 6,081.97 6,080.02 6,081.97 1,352.4K
13:58 6,082.18 6,086.50 6,081.75 6,086.36 1,888.4K
13:59 6,086.82 6,087.77 6,084.83 6,085.31 1,608.7K
14:00 6,085.79 6,087.41 6,084.03 6,086.39 1,532.4K
14:01 6,086.47 6,086.67 6,082.69 6,084.20 1,886.0K
14:02 6,084.69 6,086.02 6,082.34 6,082.44 1,415.3K
14:03 6,082.28 6,084.00 6,082.03 6,083.46 1,180.9K
14:04 6,084.04 6,085.86 6,084.04 6,085.26 1,142.7K
14:05 6,085.28 6,087.49 6,085.24 6,086.40 1,331.2K
14:06 6,085.81 6,087.25 6,085.47 6,086.34 1,360.6K
14:07 6,087.09 6,087.09 6,085.72 6,086.15 1,237.0K
14:08 6,087.10 6,089.75 6,087.10 6,088.43 1,560.4K
14:09 6,088.58 6,088.58 6,084.60 6,085.78 1,624.5K
14:10 6,085.92 6,086.00 6,080.54 6,082.02 1,838.6K
14:11 6,084.58 6,085.56 6,083.92 6,085.32 1,397.9K
14:12 6,086.78 6,086.78 6,083.48 6,083.48 1,290.2K
14:13 6,082.67 6,085.98 6,082.67 6,085.98 1,231.6K
14:14 6,086.11 6,089.28 6,085.47 6,088.36 1,552.7K
14:15 6,089.26 6,092.09 6,089.15 6,091.81 1,624.2K
14:16 6,090.39 6,090.39 6,085.29 6,085.29 1,552.0K
14:17 6,085.23 6,086.99 6,084.74 6,084.74 1,122.9K
14:18 6,084.04 6,087.76 6,084.04 6,087.36 1,043.3K
14:19 6,087.34 6,087.46 6,086.12 6,086.29 765.0K
14:20 6,086.34 6,088.65 6,086.34 6,086.67 1,301.6K
14:21 6,086.31 6,087.33 6,084.35 6,087.06 1,523.3K
14:22 6,088.08 6,088.08 6,085.29 6,086.56 990.0K
14:23 6,086.70 6,091.06 6,086.70 6,091.06 1,236.1K
14:24 6,092.53 6,095.65 6,092.53 6,095.26 1,735.5K
14:25 6,095.87 6,096.08 6,094.74 6,095.67 1,200.6K
14:26 6,095.82 6,096.44 6,093.77 6,094.75 1,419.5K
14:27 6,096.06 6,100.35 6,096.06 6,100.39 1,313.6K
14:28 6,100.51 6,100.51 6,098.44 6,099.47 1,163.5K
14:29 6,099.51 6,099.51 6,095.55 6,097.32 1,467.6K
14:30 6,097.52 6,098.59 6,097.32 6,098.06 1,010.9K
14:31 6,098.22 6,099.02 6,097.75 6,098.79 1,173.0K
14:32 6,098.47 6,098.47 6,096.57 6,096.57 1,137.0K
14:33 6,096.49 6,097.95 6,092.92 6,092.92 1,458.0K
14:34 6,093.69 6,093.69 6,091.11 6,092.85 1,676.5K
14:35 6,093.60 6,095.76 6,093.01 6,095.24 1,476.9K
14:36 6,095.75 6,099.47 6,095.71 6,099.47 1,257.9K
14:37 6,099.68 6,101.12 6,099.54 6,100.08 1,075.0K
14:38 6,099.69 6,101.18 6,099.69 6,100.70 885.4K
14:39 6,101.10 6,102.37 6,101.10 6,101.42 1,396.1K
14:40 6,101.87 6,105.81 6,101.87 6,105.81 1,309.2K
14:41 6,104.97 6,105.51 6,102.69 6,104.89 1,796.8K
14:42 6,104.75 6,104.75 6,102.21 6,103.49 1,441.0K
14:43 6,104.90 6,104.90 6,103.28 6,103.27 1,067.9K
14:44 6,103.43 6,103.65 6,101.79 6,103.48 1,070.7K
14:45 6,103.24 6,103.24 6,099.66 6,100.12 1,375.2K
14:46 6,101.28 6,103.66 6,101.03 6,103.50 1,307.4K
14:47 6,104.32 6,104.32 6,101.90 6,104.19 1,083.6K
14:48 6,104.43 6,105.46 6,104.32 6,105.17 1,109.3K
14:49 6,104.44 6,104.44 6,101.92 6,102.55 1,356.3K
14:50 6,102.58 6,106.63 6,102.58 6,106.44 1,282.1K
14:51 6,106.17 6,106.70 6,105.77 6,106.57 1,024.9K
14:52 6,106.39 6,108.97 6,105.81 6,108.97 1,434.3K
14:53 6,107.85 6,107.85 6,103.77 6,103.77 1,420.7K
14:54 6,104.76 6,108.96 6,104.76 6,108.11 1,221.1K
14:55 6,107.99 6,108.74 6,104.53 6,104.79 1,504.8K
14:56 6,104.93 6,107.22 6,104.93 6,105.67 1,275.8K
14:57 6,105.18 6,105.65 6,103.91 6,104.72 1,233.5K
14:58 6,104.90 6,105.81 6,104.66 6,105.46 962.8K
14:59 6,105.40 6,106.89 6,105.12 6,105.58 1,251.8K
15:00 6,104.63 6,107.35 6,104.63 6,105.31 1,877.4K
15:01 6,104.71 6,110.73 6,104.71 6,110.34 1,651.8K
15:02 6,110.83 6,115.45 6,110.83 6,114.33 1,990.7K
15:03 6,114.45 6,115.66 6,113.05 6,115.66 3,106.5K
15:04 6,115.63 6,116.44 6,114.80 6,114.80 1,520.7K
15:05 6,115.15 6,115.57 6,113.01 6,115.57 1,780.6K
15:06 6,115.78 6,117.77 6,115.78 6,116.17 1,538.1K
15:07 6,116.54 6,118.85 6,116.54 6,117.03 1,534.5K
15:08 6,116.21 6,119.27 6,116.21 6,118.52 1,542.4K
15:09 6,117.93 6,119.71 6,117.65 6,119.36 1,503.3K
15:10 6,119.34 6,119.77 6,117.95 6,118.32 1,626.3K
15:11 6,118.22 6,120.65 6,118.22 6,118.24 2,219.7K
15:12 6,119.06 6,119.85 6,114.27 6,114.50 2,033.5K
15:13 6,114.16 6,114.16 6,112.22 6,112.22 2,063.6K
15:14 6,112.84 6,118.76 6,112.53 6,118.76 2,014.4K
15:15 6,119.33 6,121.34 6,118.32 6,120.53 2,005.3K
15:16 6,120.52 6,121.55 6,119.74 6,121.54 1,724.3K
15:17 6,122.04 6,122.04 6,121.13 6,121.69 2,078.6K
15:18 6,121.78 6,123.92 6,121.28 6,123.92 1,978.8K
15:19 6,123.79 6,124.94 6,123.79 6,124.76 1,991.9K
15:20 6,124.72 6,126.13 6,123.52 6,124.33 2,369.4K
15:21 6,124.65 6,127.51 6,124.65 6,127.51 1,810.8K
15:22 6,127.40 6,131.38 6,127.40 6,130.62 2,233.8K
15:23 6,131.63 6,132.41 6,129.75 6,132.41 2,060.2K
15:24 6,132.03 6,132.03 6,127.80 6,130.90 1,918.5K
15:25 6,130.27 6,130.27 6,126.64 6,128.58 1,736.7K
15:26 6,129.73 6,130.66 6,129.08 6,129.08 1,698.7K
15:27 6,129.79 6,130.64 6,128.95 6,130.36 1,429.9K
15:28 6,130.57 6,130.57 6,128.07 6,129.68 1,713.6K
15:29 6,129.34 6,129.53 6,126.79 6,128.01 1,600.0K
15:30 6,126.32 6,128.47 6,125.75 6,127.67 2,030.0K
15:31 6,127.80 6,130.31 6,126.84 6,128.80 2,423.6K
15:32 6,129.19 6,129.63 6,126.79 6,129.58 2,228.4K
15:33 6,129.16 6,131.91 6,129.16 6,131.82 2,020.1K
15:34 6,132.14 6,133.34 6,131.65 6,132.56 2,185.3K
15:35 6,129.35 6,134.75 6,126.71 6,134.47 5,237.5K
15:36 6,134.02 6,134.02 6,128.37 6,128.37 2,443.7K
15:37 6,128.83 6,129.06 6,124.05 6,127.50 2,575.2K
15:38 6,129.07 6,129.07 6,127.78 6,128.66 1,936.9K
15:39 6,128.99 6,129.05 6,127.07 6,129.05 1,799.5K
15:40 6,128.65 6,132.47 6,127.48 6,131.29 2,748.7K
15:41 6,130.86 6,133.33 6,130.86 6,133.33 2,061.2K
15:42 6,132.64 6,132.83 6,131.70 6,131.76 2,160.9K
15:43 6,131.67 6,132.19 6,130.21 6,130.21 2,287.3K
15:44 6,130.93 6,131.11 6,129.20 6,130.04 2,456.3K
15:45 6,129.84 6,134.06 6,129.84 6,133.57 2,447.1K
15:46 6,133.39 6,135.55 6,132.92 6,134.64 2,395.0K
15:47 6,134.26 6,134.26 6,131.66 6,132.51 1,972.6K
15:48 6,132.35 6,132.35 6,129.54 6,130.15 2,198.1K
15:49 6,129.79 6,132.27 6,129.79 6,132.27 2,660.1K
15:50 6,140.97 6,146.68 6,139.65 6,146.19 6,310.1K
15:51 6,147.51 6,147.51 6,143.55 6,143.80 4,812.6K
15:52 6,144.02 6,151.91 6,144.02 6,151.15 4,613.9K
15:53 6,151.66 6,152.05 6,147.41 6,148.56 4,411.8K
15:54 6,148.52 6,148.99 6,144.48 6,146.42 5,495.8K
15:55 6,141.10 6,144.30 6,138.86 6,144.30 7,785.1K
15:56 6,143.51 6,143.51 6,140.62 6,140.73 6,360.3K
15:57 6,142.07 6,143.56 6,141.94 6,142.90 7,228.8K
15:58 6,142.45 6,142.69 6,139.46 6,139.46 8,749.4K
15:59 6,138.91 6,138.91 6,132.24 6,133.90 183,219.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし