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 6,103.13 6,111.46 6,101.99 6,110.01 28,257.9K
09:31 6,108.75 6,119.63 6,108.75 6,119.63 4,663.5K
09:32 6,122.81 6,129.16 6,115.62 6,129.16 4,627.3K
09:33 6,128.61 6,129.30 6,118.97 6,118.97 3,948.4K
09:34 6,119.03 6,121.66 6,113.51 6,114.86 3,834.8K
09:35 6,112.54 6,113.95 6,105.97 6,107.33 4,014.8K
09:36 6,110.91 6,115.44 6,108.04 6,113.28 3,426.6K
09:37 6,111.90 6,113.09 6,101.85 6,101.85 3,398.2K
09:38 6,104.05 6,108.88 6,102.85 6,103.36 3,178.9K
09:39 6,102.52 6,107.45 6,101.83 6,105.81 3,220.3K
09:40 6,105.34 6,119.01 6,105.34 6,117.49 3,343.4K
09:41 6,117.10 6,117.73 6,110.29 6,116.47 3,080.5K
09:42 6,117.78 6,120.10 6,114.53 6,115.25 3,014.9K
09:43 6,112.90 6,122.55 6,111.96 6,122.55 2,716.0K
09:44 6,123.12 6,128.15 6,123.12 6,127.78 3,091.2K
09:45 6,128.27 6,136.07 6,127.31 6,136.07 4,173.5K
09:46 6,136.84 6,137.96 6,134.34 6,134.34 3,600.8K
09:47 6,134.08 6,144.39 6,133.96 6,144.36 3,258.9K
09:48 6,143.10 6,143.91 6,138.69 6,143.83 3,179.5K
09:49 6,145.38 6,146.25 6,140.98 6,142.25 2,647.2K
09:50 6,142.80 6,150.58 6,142.44 6,143.42 3,423.1K
09:51 6,144.24 6,146.24 6,141.86 6,141.86 2,398.6K
09:52 6,140.41 6,140.96 6,134.68 6,135.56 2,873.2K
09:53 6,138.85 6,143.55 6,138.67 6,141.80 2,281.9K
09:54 6,141.54 6,141.54 6,137.67 6,138.98 1,886.7K
09:55 6,139.64 6,139.64 6,133.89 6,135.86 2,263.1K
09:56 6,137.64 6,145.81 6,137.64 6,143.90 2,505.4K
09:57 6,143.75 6,145.83 6,139.90 6,140.35 2,154.3K
09:58 6,141.21 6,143.13 6,136.52 6,136.70 2,143.7K
09:59 6,134.76 6,137.58 6,133.69 6,136.15 2,367.5K
10:00 6,132.72 6,136.46 6,128.69 6,132.23 5,280.8K
10:01 6,133.10 6,146.99 6,133.10 6,146.99 3,219.0K
10:02 6,147.48 6,148.35 6,142.44 6,148.35 2,744.0K
10:03 6,146.67 6,149.10 6,146.00 6,147.70 2,801.7K
10:04 6,148.19 6,149.72 6,146.43 6,148.55 2,367.4K
10:05 6,148.84 6,161.98 6,148.36 6,159.53 3,744.3K
10:06 6,159.98 6,170.00 6,159.90 6,168.99 2,995.0K
10:07 6,168.55 6,168.87 6,163.28 6,167.62 2,792.3K
10:08 6,168.11 6,168.11 6,165.00 6,167.26 2,342.6K
10:09 6,167.27 6,167.27 6,161.38 6,161.38 2,482.5K
10:10 6,162.34 6,162.90 6,159.90 6,162.49 2,266.2K
10:11 6,161.11 6,161.11 6,156.83 6,156.83 2,988.6K
10:12 6,156.83 6,156.83 6,152.67 6,152.67 2,411.3K
10:13 6,153.21 6,161.78 6,153.21 6,161.78 2,962.9K
10:14 6,160.47 6,162.46 6,158.59 6,160.57 2,205.9K
10:15 6,160.14 6,161.27 6,156.27 6,156.27 2,122.9K
10:16 6,156.64 6,156.66 6,148.41 6,150.95 3,667.2K
10:17 6,150.69 6,156.90 6,150.69 6,155.22 3,305.9K
10:18 6,156.08 6,158.88 6,154.90 6,155.30 2,450.6K
10:19 6,152.29 6,152.29 6,147.64 6,149.19 2,209.7K
10:20 6,151.75 6,151.75 6,145.92 6,145.99 2,418.7K
10:21 6,146.46 6,146.46 6,136.60 6,136.95 3,177.1K
10:22 6,135.23 6,143.15 6,135.23 6,141.76 2,690.5K
10:23 6,140.19 6,142.04 6,138.34 6,140.97 1,971.7K
10:24 6,141.31 6,141.31 6,137.26 6,137.43 1,763.7K
10:25 6,137.78 6,137.78 6,134.27 6,137.16 2,452.0K
10:26 6,136.60 6,137.02 6,133.29 6,133.28 2,164.3K
10:27 6,132.66 6,132.66 6,128.58 6,129.20 2,320.6K
10:28 6,128.74 6,132.23 6,128.07 6,131.37 1,897.2K
10:29 6,131.29 6,134.57 6,129.26 6,134.57 2,260.7K
10:30 6,134.08 6,140.72 6,133.82 6,140.53 2,517.7K
10:31 6,139.16 6,140.96 6,137.14 6,138.20 2,227.6K
10:32 6,139.14 6,142.55 6,138.02 6,142.55 2,250.3K
10:33 6,142.34 6,147.91 6,141.86 6,147.72 2,299.9K
10:34 6,147.28 6,147.60 6,145.07 6,147.60 2,084.1K
10:35 6,148.39 6,154.75 6,147.24 6,154.75 2,111.7K
10:36 6,155.56 6,157.38 6,153.83 6,155.42 2,114.6K
10:37 6,157.08 6,160.69 6,157.08 6,157.90 1,852.5K
10:38 6,157.83 6,160.37 6,157.83 6,160.37 1,897.2K
10:39 6,160.04 6,160.43 6,157.94 6,159.02 1,931.6K
10:40 6,159.09 6,160.42 6,158.62 6,158.62 1,461.1K
10:41 6,158.45 6,158.45 6,153.44 6,155.37 1,845.2K
10:42 6,154.50 6,154.50 6,149.69 6,151.25 1,841.1K
10:43 6,152.06 6,152.06 6,146.89 6,146.89 1,995.1K
10:44 6,147.16 6,150.75 6,146.64 6,148.44 1,688.7K
10:45 6,148.43 6,151.85 6,145.28 6,151.85 1,599.1K
10:46 6,153.06 6,156.26 6,152.76 6,155.08 1,540.3K
10:47 6,155.62 6,155.62 6,151.72 6,153.58 1,588.1K
10:48 6,153.32 6,153.32 6,150.91 6,150.95 1,292.4K
10:49 6,150.60 6,152.44 6,150.31 6,151.06 1,546.5K
10:50 6,151.12 6,151.12 6,144.03 6,146.61 1,873.4K
10:51 6,146.50 6,148.25 6,143.51 6,144.64 1,403.6K
10:52 6,144.06 6,147.88 6,144.06 6,146.93 1,267.5K
10:53 6,146.10 6,149.41 6,146.10 6,149.41 1,086.6K
10:54 6,150.40 6,154.28 6,150.40 6,153.31 1,879.9K
10:55 6,153.43 6,162.07 6,153.43 6,162.07 2,194.4K
10:56 6,161.54 6,164.46 6,161.22 6,161.99 2,209.8K
10:57 6,163.25 6,163.25 6,158.79 6,160.01 1,544.4K
10:58 6,159.63 6,159.80 6,155.92 6,157.83 1,584.5K
10:59 6,157.41 6,160.46 6,157.41 6,160.49 1,608.6K
11:00 6,160.05 6,164.26 6,160.05 6,162.76 1,978.5K
11:01 6,162.60 6,164.88 6,160.11 6,160.11 1,907.4K
11:02 6,160.34 6,164.47 6,160.34 6,162.10 1,637.6K
11:03 6,162.95 6,163.88 6,155.29 6,155.35 1,955.2K
11:04 6,154.37 6,154.37 6,151.64 6,153.89 1,470.2K
11:05 6,154.14 6,155.91 6,151.55 6,151.55 1,430.4K
11:06 6,151.62 6,156.42 6,151.62 6,155.96 1,486.8K
11:07 6,155.79 6,155.79 6,154.01 6,155.46 945.8K
11:08 6,155.91 6,158.29 6,154.80 6,156.06 1,328.0K
11:09 6,157.23 6,157.23 6,152.98 6,152.98 1,202.4K
11:10 6,154.79 6,155.28 6,152.05 6,152.05 1,751.4K
11:11 6,151.80 6,152.50 6,144.77 6,144.86 2,107.8K
11:12 6,144.52 6,147.77 6,143.85 6,147.77 1,615.9K
11:13 6,147.60 6,147.60 6,141.87 6,141.87 1,655.1K
11:14 6,142.14 6,146.10 6,141.89 6,146.10 1,438.3K
11:15 6,145.94 6,147.47 6,145.83 6,146.72 1,180.9K
11:16 6,145.99 6,147.79 6,145.99 6,147.13 1,245.3K
11:17 6,145.11 6,145.11 6,142.58 6,142.58 1,299.7K
11:18 6,142.44 6,143.04 6,137.46 6,138.91 1,732.4K
11:19 6,139.01 6,139.89 6,136.81 6,137.14 1,466.5K
11:20 6,137.40 6,140.39 6,137.40 6,140.39 1,334.9K
11:21 6,140.97 6,143.86 6,139.16 6,139.16 1,610.9K
11:22 6,139.67 6,141.10 6,135.11 6,135.11 1,292.8K
11:23 6,135.71 6,140.30 6,134.48 6,140.07 1,600.5K
11:24 6,140.22 6,140.31 6,136.48 6,136.70 1,286.5K
11:25 6,137.00 6,138.40 6,135.60 6,138.40 1,427.8K
11:26 6,138.71 6,141.70 6,138.03 6,141.70 1,345.4K
11:27 6,143.22 6,145.85 6,143.22 6,144.94 2,046.7K
11:28 6,145.05 6,148.70 6,145.05 6,148.70 1,377.2K
11:29 6,148.53 6,149.56 6,145.43 6,145.43 1,453.2K
11:30 6,145.86 6,147.39 6,136.73 6,138.93 2,888.9K
11:31 6,138.92 6,138.92 6,135.66 6,137.17 1,413.2K
11:32 6,137.01 6,138.23 6,135.26 6,135.64 1,512.2K
11:33 6,135.78 6,135.78 6,131.89 6,132.07 1,789.6K
11:34 6,130.07 6,133.79 6,130.07 6,133.79 1,921.6K
11:35 6,134.11 6,134.11 6,128.73 6,129.78 1,545.6K
11:36 6,129.96 6,137.91 6,129.96 6,137.91 1,597.3K
11:37 6,138.93 6,143.12 6,138.93 6,140.11 1,721.6K
11:38 6,140.65 6,142.39 6,139.78 6,142.39 1,054.7K
11:39 6,142.54 6,144.55 6,141.98 6,144.63 1,356.4K
11:40 6,144.27 6,144.27 6,142.04 6,144.26 1,000.1K
11:41 6,144.67 6,148.99 6,144.67 6,146.62 1,342.0K
11:42 6,146.65 6,151.43 6,146.65 6,151.33 1,446.0K
11:43 6,151.56 6,153.51 6,150.71 6,151.35 1,481.7K
11:44 6,150.93 6,153.04 6,150.93 6,153.04 1,106.0K
11:45 6,153.55 6,153.95 6,150.24 6,150.24 1,293.0K
11:46 6,151.01 6,152.43 6,151.01 6,152.22 1,142.9K
11:47 6,152.44 6,152.44 6,149.89 6,151.32 1,281.8K
11:48 6,151.64 6,151.64 6,146.05 6,146.05 1,629.9K
11:49 6,145.64 6,148.67 6,144.81 6,147.93 1,239.5K
11:50 6,147.86 6,148.99 6,147.46 6,148.99 1,101.6K
11:51 6,149.46 6,151.79 6,149.46 6,151.68 1,153.0K
11:52 6,151.78 6,152.20 6,149.30 6,149.30 1,245.2K
11:53 6,148.59 6,148.59 6,142.34 6,144.39 1,900.3K
11:54 6,143.07 6,146.93 6,142.98 6,146.93 1,131.0K
11:55 6,147.12 6,147.30 6,145.80 6,147.30 897.1K
11:56 6,147.07 6,147.07 6,143.60 6,143.82 917.2K
11:57 6,143.81 6,143.81 6,137.50 6,138.92 1,860.1K
11:58 6,138.95 6,140.57 6,138.80 6,140.15 934.8K
11:59 6,140.95 6,141.38 6,139.46 6,140.63 975.3K
12:00 6,141.33 6,142.12 6,139.64 6,139.64 2,420.7K
12:01 6,141.15 6,144.07 6,140.23 6,143.82 1,443.4K
12:02 6,142.11 6,146.85 6,142.11 6,146.71 1,464.7K
12:03 6,146.47 6,150.77 6,146.47 6,150.77 1,290.2K
12:04 6,150.40 6,151.54 6,150.06 6,150.72 1,488.4K
12:05 6,150.89 6,153.91 6,150.84 6,152.55 1,141.7K
12:06 6,152.85 6,155.88 6,152.85 6,155.82 1,085.1K
12:07 6,155.69 6,156.46 6,155.01 6,155.00 1,215.5K
12:08 6,154.90 6,157.27 6,154.90 6,157.27 867.5K
12:09 6,158.29 6,160.51 6,158.29 6,159.97 1,486.9K
12:10 6,159.51 6,159.51 6,156.18 6,158.63 1,303.6K
12:11 6,158.31 6,158.31 6,155.24 6,156.10 887.8K
12:12 6,156.01 6,157.83 6,155.39 6,157.83 1,063.6K
12:13 6,158.17 6,158.81 6,156.21 6,156.21 1,467.3K
12:14 6,155.30 6,155.88 6,153.72 6,153.72 1,001.3K
12:15 6,154.21 6,154.21 6,150.50 6,150.50 1,379.9K
12:16 6,149.40 6,151.62 6,149.27 6,150.81 1,072.9K
12:17 6,151.57 6,153.43 6,149.61 6,149.61 1,121.0K
12:18 6,149.08 6,149.08 6,143.72 6,146.67 1,661.5K
12:19 6,146.33 6,146.95 6,141.95 6,143.53 1,250.5K
12:20 6,142.68 6,145.89 6,141.47 6,145.27 1,039.4K
12:21 6,144.77 6,145.15 6,143.19 6,144.28 772.0K
12:22 6,144.74 6,147.79 6,144.74 6,146.91 998.5K
12:23 6,146.96 6,146.96 6,144.25 6,146.85 1,074.2K
12:24 6,147.13 6,147.51 6,145.86 6,146.45 1,013.4K
12:25 6,146.55 6,147.01 6,143.03 6,144.07 1,265.6K
12:26 6,144.63 6,147.26 6,143.52 6,143.52 4,344.9K
12:27 6,144.23 6,145.99 6,143.13 6,145.90 1,063.0K
12:28 6,145.80 6,146.54 6,143.87 6,146.16 994.1K
12:29 6,146.26 6,147.38 6,146.26 6,147.09 846.7K
12:30 6,147.25 6,147.25 6,143.01 6,143.01 1,168.2K
12:31 6,143.25 6,144.69 6,142.98 6,143.13 1,085.7K
12:32 6,143.46 6,145.89 6,143.11 6,145.89 1,183.9K
12:33 6,145.77 6,147.99 6,145.77 6,147.98 1,159.2K
12:34 6,148.16 6,150.83 6,148.16 6,150.67 1,599.7K
12:35 6,151.03 6,151.62 6,150.59 6,150.59 944.9K
12:36 6,150.39 6,152.57 6,150.39 6,152.37 1,054.7K
12:37 6,152.56 6,152.56 6,147.03 6,147.03 1,280.6K
12:38 6,146.82 6,146.82 6,139.89 6,139.89 1,431.9K
12:39 6,140.39 6,141.64 6,140.13 6,141.38 999.8K
12:40 6,141.79 6,143.62 6,141.01 6,143.62 1,361.9K
12:41 6,144.97 6,149.20 6,144.97 6,149.20 1,194.6K
12:42 6,149.32 6,151.26 6,149.00 6,149.33 1,469.0K
12:43 6,149.09 6,150.57 6,149.09 6,150.57 1,023.9K
12:44 6,150.70 6,150.70 6,149.18 6,149.68 950.8K
12:45 6,149.24 6,149.24 6,143.42 6,143.42 1,594.3K
12:46 6,144.01 6,144.01 6,139.79 6,139.76 1,592.5K
12:47 6,139.94 6,139.94 6,133.83 6,134.69 1,414.2K
12:48 6,135.45 6,136.04 6,128.77 6,129.75 1,958.1K
12:49 6,128.44 6,129.45 6,124.74 6,127.01 1,728.0K
12:50 6,128.55 6,131.80 6,125.30 6,131.40 1,450.1K
12:51 6,131.02 6,131.02 6,126.88 6,129.47 1,076.0K
12:52 6,130.62 6,131.59 6,128.70 6,131.13 1,062.8K
12:53 6,130.99 6,131.59 6,129.64 6,131.02 967.4K
12:54 6,131.21 6,132.56 6,130.91 6,130.91 805.2K
12:55 6,130.99 6,130.99 6,123.12 6,123.12 1,993.7K
12:56 6,122.53 6,122.53 6,116.30 6,118.15 2,250.6K
12:57 6,117.54 6,119.09 6,116.50 6,116.73 1,392.1K
12:58 6,117.97 6,122.30 6,117.40 6,122.30 1,670.2K
12:59 6,123.56 6,125.47 6,123.21 6,123.21 1,501.7K
13:00 6,122.88 6,124.62 6,121.11 6,121.12 1,238.7K
13:01 6,119.88 6,124.18 6,119.06 6,124.18 1,316.6K
13:02 6,124.49 6,124.59 6,121.86 6,122.59 1,226.2K
13:03 6,123.01 6,124.80 6,123.01 6,124.71 878.8K
13:04 6,125.39 6,127.58 6,124.48 6,127.58 1,123.3K
13:05 6,127.57 6,127.93 6,124.18 6,124.18 1,577.5K
13:06 6,124.93 6,127.52 6,124.33 6,127.03 1,483.1K
13:07 6,127.30 6,128.29 6,127.12 6,127.44 1,145.4K
13:08 6,127.78 6,127.78 6,125.48 6,125.91 1,222.6K
13:09 6,125.72 6,125.72 6,123.71 6,123.71 1,321.2K
13:10 6,124.04 6,124.04 6,120.29 6,120.72 1,387.9K
13:11 6,120.53 6,123.95 6,119.90 6,119.90 1,138.0K
13:12 6,120.04 6,120.45 6,116.92 6,118.56 1,527.9K
13:13 6,119.27 6,124.98 6,119.27 6,124.40 1,263.9K
13:14 6,125.67 6,126.83 6,124.26 6,126.83 873.7K
13:15 6,126.90 6,127.55 6,125.32 6,125.32 1,066.0K
13:16 6,125.86 6,126.66 6,125.64 6,125.88 931.5K
13:17 6,126.65 6,135.79 6,126.65 6,135.10 1,816.0K
13:18 6,135.52 6,137.90 6,135.42 6,136.43 1,477.1K
13:19 6,136.34 6,141.96 6,136.34 6,141.68 1,393.4K
13:20 6,142.03 6,142.03 6,140.69 6,141.74 1,074.7K
13:21 6,142.60 6,145.40 6,142.60 6,145.15 1,460.0K
13:22 6,145.14 6,145.29 6,142.77 6,142.78 1,099.6K
13:23 6,142.43 6,142.76 6,140.36 6,141.70 1,349.8K
13:24 6,141.91 6,144.17 6,141.07 6,143.66 1,050.6K
13:25 6,143.55 6,143.92 6,142.04 6,143.25 961.2K
13:26 6,143.16 6,146.03 6,143.16 6,143.72 1,141.8K
13:27 6,143.00 6,143.35 6,139.76 6,139.76 1,119.4K
13:28 6,138.88 6,140.66 6,135.40 6,139.90 1,710.6K
13:29 6,140.10 6,141.19 6,139.84 6,140.29 821.5K
13:30 6,140.23 6,142.28 6,140.23 6,141.84 1,184.7K
13:31 6,142.01 6,143.17 6,140.24 6,140.33 1,213.3K
13:32 6,141.52 6,141.67 6,139.73 6,141.67 1,135.1K
13:33 6,141.80 6,142.42 6,141.08 6,141.67 1,062.2K
13:34 6,141.68 6,142.54 6,140.60 6,141.89 945.0K
13:35 6,140.91 6,145.48 6,140.69 6,145.41 1,434.6K
13:36 6,145.70 6,146.65 6,145.70 6,146.07 1,282.9K
13:37 6,146.08 6,146.92 6,145.90 6,146.06 1,288.8K
13:38 6,146.16 6,146.69 6,146.16 6,146.50 1,026.7K
13:39 6,147.27 6,148.66 6,146.51 6,148.66 1,528.7K
13:40 6,148.69 6,154.34 6,148.69 6,153.15 2,178.4K
13:41 6,153.13 6,154.24 6,152.14 6,152.57 1,139.2K
13:42 6,152.51 6,154.01 6,152.51 6,153.47 940.6K
13:43 6,153.52 6,154.06 6,153.28 6,153.66 959.0K
13:44 6,153.63 6,155.35 6,153.63 6,155.10 1,312.5K
13:45 6,154.90 6,154.90 6,151.80 6,154.38 1,268.5K
13:46 6,154.68 6,156.22 6,154.68 6,155.75 1,256.2K
13:47 6,156.07 6,165.86 6,155.51 6,165.66 3,645.4K
13:48 6,166.15 6,171.34 6,165.87 6,170.42 2,588.9K
13:49 6,171.94 6,173.56 6,171.10 6,172.79 2,044.3K
13:50 6,171.35 6,173.98 6,170.54 6,170.54 2,005.2K
13:51 6,167.75 6,167.88 6,165.18 6,166.49 1,852.9K
13:52 6,166.75 6,168.87 6,166.49 6,168.28 2,262.2K
13:53 6,168.59 6,168.80 6,167.07 6,168.15 1,837.5K
13:54 6,169.34 6,170.99 6,169.34 6,169.37 1,630.5K
13:55 6,169.32 6,173.98 6,168.64 6,174.03 1,936.8K
13:56 6,174.32 6,175.01 6,174.08 6,174.08 1,384.3K
13:57 6,173.86 6,174.07 6,173.06 6,173.88 1,360.6K
13:58 6,173.96 6,174.78 6,173.68 6,173.95 1,298.2K
13:59 6,173.60 6,174.41 6,169.78 6,170.66 1,821.0K
14:00 6,171.82 6,171.82 6,169.65 6,171.09 1,429.2K
14:01 6,170.72 6,173.25 6,170.62 6,170.91 1,413.9K
14:02 6,170.56 6,173.54 6,170.56 6,173.41 1,426.8K
14:03 6,173.40 6,174.23 6,173.12 6,174.23 1,842.3K
14:04 6,174.35 6,177.28 6,174.31 6,177.28 1,523.6K
14:05 6,176.92 6,179.70 6,176.84 6,179.53 2,210.8K
14:06 6,179.38 6,180.30 6,178.60 6,179.16 1,569.4K
14:07 6,178.90 6,179.27 6,173.19 6,174.38 2,243.3K
14:08 6,172.74 6,176.08 6,170.91 6,176.08 1,817.8K
14:09 6,176.14 6,176.74 6,171.43 6,173.20 1,752.6K
14:10 6,173.18 6,173.90 6,170.64 6,170.64 1,692.9K
14:11 6,170.95 6,173.66 6,169.24 6,170.90 1,630.0K
14:12 6,170.89 6,172.70 6,170.89 6,172.58 1,211.2K
14:13 6,172.04 6,174.69 6,172.04 6,174.42 1,296.7K
14:14 6,174.05 6,175.17 6,173.35 6,174.86 1,190.7K
14:15 6,175.10 6,176.87 6,175.10 6,176.61 1,157.5K
14:16 6,177.40 6,181.42 6,177.40 6,181.42 2,989.3K
14:17 6,181.61 6,182.03 6,180.30 6,182.03 1,780.6K
14:18 6,181.65 6,181.65 6,177.87 6,179.57 1,980.7K
14:19 6,179.69 6,179.85 6,176.08 6,176.08 1,650.8K
14:20 6,176.20 6,178.22 6,173.15 6,173.96 1,901.5K
14:21 6,173.76 6,175.27 6,169.85 6,169.87 1,892.7K
14:22 6,170.05 6,172.07 6,170.05 6,171.23 1,258.3K
14:23 6,171.58 6,177.65 6,171.35 6,177.56 1,927.4K
14:24 6,177.89 6,177.89 6,176.15 6,176.48 1,425.1K
14:25 6,175.98 6,178.61 6,174.87 6,178.27 1,470.4K
14:26 6,177.33 6,177.54 6,174.63 6,174.65 1,445.0K
14:27 6,175.09 6,179.03 6,175.09 6,178.84 1,138.7K
14:28 6,178.84 6,183.80 6,178.05 6,181.33 2,228.2K
14:29 6,180.81 6,181.63 6,180.11 6,180.61 1,472.7K
14:30 6,180.65 6,182.39 6,180.01 6,182.39 1,104.3K
14:31 6,182.69 6,182.69 6,178.81 6,178.81 1,330.9K
14:32 6,177.79 6,177.79 6,172.11 6,173.70 2,109.7K
14:33 6,173.71 6,178.10 6,173.71 6,178.10 1,314.7K
14:34 6,178.25 6,178.39 6,177.60 6,177.60 1,098.2K
14:35 6,177.98 6,179.78 6,177.26 6,179.78 1,002.7K
14:36 6,179.86 6,181.18 6,179.86 6,181.18 1,418.1K
14:37 6,181.30 6,182.28 6,181.24 6,181.45 1,296.1K
14:38 6,181.32 6,183.07 6,181.01 6,182.99 1,187.5K
14:39 6,183.03 6,183.65 6,182.83 6,183.47 1,382.0K
14:40 6,183.50 6,184.57 6,183.42 6,183.62 1,393.0K
14:41 6,183.66 6,184.77 6,182.76 6,183.79 1,462.2K
14:42 6,182.51 6,183.21 6,181.90 6,182.16 1,136.8K
14:43 6,182.04 6,182.74 6,177.77 6,180.94 1,568.7K
14:44 6,180.76 6,181.89 6,180.45 6,181.78 1,138.1K
14:45 6,181.75 6,181.75 6,175.53 6,175.53 1,558.7K
14:46 6,175.28 6,179.10 6,175.28 6,178.25 1,203.9K
14:47 6,178.23 6,178.61 6,177.24 6,177.88 756.3K
14:48 6,177.29 6,177.29 6,176.14 6,176.56 1,192.5K
14:49 6,176.44 6,177.12 6,175.86 6,176.75 1,354.2K
14:50 6,176.58 6,176.58 6,171.97 6,171.97 1,506.5K
14:51 6,171.90 6,175.15 6,169.59 6,174.79 1,930.7K
14:52 6,175.22 6,175.38 6,171.36 6,175.38 1,538.0K
14:53 6,174.49 6,177.09 6,174.49 6,176.96 1,055.4K
14:54 6,176.87 6,177.52 6,175.37 6,175.37 1,028.0K
14:55 6,175.60 6,177.28 6,174.25 6,176.99 1,276.8K
14:56 6,176.39 6,176.55 6,172.19 6,172.63 1,511.6K
14:57 6,172.82 6,173.27 6,171.44 6,172.44 1,494.5K
14:58 6,172.42 6,172.90 6,168.56 6,168.56 1,692.4K
14:59 6,168.45 6,169.42 6,168.45 6,168.75 1,269.6K
15:00 6,168.05 6,171.09 6,167.31 6,171.09 1,740.4K
15:01 6,172.10 6,173.97 6,172.10 6,172.80 1,636.1K
15:02 6,173.79 6,174.95 6,173.17 6,173.20 1,494.6K
15:03 6,172.43 6,173.64 6,169.82 6,172.58 1,823.6K
15:04 6,172.38 6,172.38 6,169.18 6,169.18 1,116.0K
15:05 6,168.08 6,168.53 6,166.29 6,166.63 1,783.2K
15:06 6,167.08 6,168.84 6,166.95 6,168.49 1,107.7K
15:07 6,168.39 6,176.66 6,167.95 6,175.96 3,545.7K
15:08 6,176.32 6,177.61 6,172.06 6,172.60 2,122.2K
15:09 6,172.40 6,173.69 6,172.12 6,172.72 1,397.9K
15:10 6,174.34 6,176.53 6,174.34 6,175.23 1,550.8K
15:11 6,174.86 6,177.52 6,174.17 6,177.31 1,680.8K
15:12 6,177.62 6,177.62 6,174.46 6,174.57 1,617.9K
15:13 6,174.23 6,175.67 6,173.09 6,174.31 1,631.3K
15:14 6,174.67 6,175.04 6,170.10 6,175.04 4,340.2K
15:15 6,174.35 6,174.35 6,166.22 6,166.52 3,367.0K
15:16 6,166.86 6,169.57 6,166.35 6,168.34 2,442.6K
15:17 6,167.73 6,168.49 6,164.56 6,164.79 2,017.6K
15:18 6,165.24 6,167.86 6,164.94 6,167.47 2,084.1K
15:19 6,167.84 6,167.84 6,164.47 6,166.24 1,620.2K
15:20 6,166.39 6,168.52 6,163.81 6,168.52 2,164.8K
15:21 6,169.10 6,169.10 6,167.71 6,167.69 2,772.8K
15:22 6,168.63 6,169.83 6,168.07 6,169.32 2,144.5K
15:23 6,169.16 6,170.19 6,167.34 6,168.72 1,659.7K
15:24 6,168.48 6,171.15 6,168.48 6,171.15 1,671.5K
15:25 6,170.90 6,172.21 6,164.14 6,166.97 3,143.1K
15:26 6,166.46 6,166.57 6,165.83 6,166.48 1,367.1K
15:27 6,166.83 6,167.27 6,165.54 6,166.88 1,584.4K
15:28 6,167.01 6,167.67 6,165.76 6,166.94 1,570.2K
15:29 6,167.60 6,168.36 6,166.84 6,167.99 1,436.0K
15:30 6,169.56 6,171.16 6,169.56 6,169.72 2,132.4K
15:31 6,170.24 6,170.70 6,169.19 6,170.32 1,530.1K
15:32 6,169.70 6,170.37 6,167.15 6,170.37 1,745.2K
15:33 6,169.94 6,171.31 6,168.42 6,171.31 1,426.2K
15:34 6,171.45 6,171.45 6,169.15 6,169.15 1,376.2K
15:35 6,169.35 6,169.46 6,167.47 6,168.94 1,849.9K
15:36 6,169.48 6,169.48 6,164.43 6,164.43 2,150.5K
15:37 6,165.39 6,165.39 6,162.17 6,162.17 1,892.5K
15:38 6,161.47 6,162.41 6,159.61 6,162.41 2,642.6K
15:39 6,162.58 6,164.96 6,162.58 6,163.40 1,840.7K
15:40 6,163.44 6,164.03 6,160.65 6,160.78 2,727.1K
15:41 6,161.54 6,163.01 6,159.95 6,159.95 2,100.6K
15:42 6,158.89 6,160.38 6,154.51 6,160.38 3,056.8K
15:43 6,160.48 6,161.43 6,158.04 6,158.69 1,782.2K
15:44 6,158.65 6,159.28 6,157.12 6,159.28 2,293.1K
15:45 6,159.00 6,159.62 6,155.39 6,157.02 2,639.6K
15:46 6,157.74 6,162.96 6,157.74 6,161.96 2,546.5K
15:47 6,162.45 6,163.61 6,162.03 6,162.42 3,146.3K
15:48 6,161.88 6,166.01 6,161.78 6,166.01 2,687.9K
15:49 6,166.08 6,168.87 6,165.93 6,168.69 2,988.3K
15:50 6,172.66 6,173.30 6,171.05 6,172.26 5,848.4K
15:51 6,171.91 6,174.32 6,171.13 6,172.96 3,570.7K
15:52 6,173.69 6,173.69 6,170.44 6,172.22 3,407.3K
15:53 6,171.08 6,172.50 6,170.20 6,170.20 4,182.1K
15:54 6,171.23 6,171.94 6,166.71 6,168.82 6,990.8K
15:55 6,166.85 6,166.85 6,160.96 6,161.18 7,727.3K
15:56 6,161.33 6,165.58 6,161.33 6,165.58 6,271.5K
15:57 6,165.11 6,165.11 6,162.00 6,163.03 8,239.0K
15:58 6,162.87 6,162.87 6,160.02 6,160.79 11,259.7K
15:59 6,160.87 6,163.58 6,154.41 6,160.00 135,298.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし