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 6,029.47 6,029.47 6,010.75 6,010.75 69,928.8K
09:31 6,005.85 6,017.10 6,005.85 6,011.25 6,930.6K
09:32 6,011.08 6,022.94 6,011.08 6,022.94 9,126.6K
09:33 6,021.33 6,028.21 6,020.78 6,028.21 8,372.2K
09:34 6,027.29 6,034.44 6,027.29 6,033.84 6,430.7K
09:35 6,033.35 6,033.35 6,021.18 6,021.18 6,788.9K
09:36 6,018.05 6,028.06 6,017.73 6,022.04 6,375.3K
09:37 6,022.27 6,022.27 6,009.20 6,011.65 5,539.1K
09:38 6,011.81 6,014.43 6,007.65 6,007.79 5,208.8K
09:39 6,006.28 6,006.28 6,004.09 6,005.24 5,178.2K
09:40 6,003.77 6,006.73 5,999.53 6,000.28 5,262.1K
09:41 5,997.54 5,997.54 5,987.20 5,992.89 5,614.9K
09:42 5,991.98 5,992.50 5,985.63 5,986.18 5,359.8K
09:43 5,985.51 5,991.60 5,984.50 5,985.93 4,887.5K
09:44 5,991.14 6,001.27 5,991.14 6,001.27 6,023.3K
09:45 5,996.83 6,000.50 5,992.55 6,000.50 4,866.4K
09:46 6,002.15 6,002.38 5,996.37 5,996.56 5,152.3K
09:47 5,998.46 6,007.63 5,998.46 6,005.86 4,025.9K
09:48 6,006.74 6,017.62 6,006.74 6,015.53 5,520.9K
09:49 6,014.16 6,019.56 6,014.16 6,019.56 4,554.3K
09:50 6,019.44 6,019.73 6,014.22 6,018.37 4,159.9K
09:51 6,015.36 6,015.36 6,008.40 6,008.40 4,081.9K
09:52 6,009.23 6,012.21 6,006.04 6,006.97 3,686.4K
09:53 6,005.92 6,010.53 6,001.42 6,001.42 3,375.1K
09:54 6,001.05 6,008.34 6,001.05 6,007.87 3,650.8K
09:55 6,007.90 6,012.41 6,007.37 6,008.05 3,229.3K
09:56 6,007.65 6,007.65 5,989.39 5,989.45 4,502.0K
09:57 5,986.10 5,989.37 5,986.10 5,989.10 4,020.6K
09:58 5,988.23 5,988.23 5,984.82 5,986.36 4,337.0K
09:59 5,984.38 5,989.90 5,983.40 5,987.04 4,702.1K
10:00 5,985.51 6,000.73 5,985.51 6,000.73 5,723.7K
10:01 6,002.83 6,009.30 6,002.04 6,008.29 5,042.1K
10:02 6,011.93 6,011.93 6,005.14 6,009.05 3,418.9K
10:03 6,006.08 6,006.49 6,000.35 6,000.35 3,730.1K
10:04 6,002.95 6,009.94 6,002.95 6,006.09 4,003.1K
10:05 6,006.60 6,012.40 6,003.01 6,012.40 3,608.6K
10:06 6,011.47 6,013.35 6,008.95 6,012.89 3,783.4K
10:07 6,014.09 6,014.09 6,001.18 6,003.05 4,051.3K
10:08 6,005.17 6,016.77 6,002.46 6,016.77 4,000.6K
10:09 6,017.30 6,024.13 6,017.30 6,022.79 3,874.6K
10:10 6,023.95 6,024.07 6,016.25 6,018.68 4,422.6K
10:11 6,020.64 6,023.34 6,018.29 6,019.22 4,180.1K
10:12 6,018.79 6,022.59 6,018.35 6,022.56 4,186.7K
10:13 6,023.94 6,030.63 6,023.52 6,030.63 4,547.5K
10:14 6,030.28 6,035.94 6,029.95 6,035.94 3,484.8K
10:15 6,035.20 6,037.67 6,032.69 6,037.69 4,062.4K
10:16 6,036.78 6,037.16 6,032.59 6,033.15 2,998.7K
10:17 6,032.22 6,032.22 6,029.65 6,029.65 3,075.2K
10:18 6,028.88 6,033.16 6,028.88 6,033.18 3,191.8K
10:19 6,032.89 6,041.48 6,032.78 6,041.48 4,908.6K
10:20 6,041.26 6,042.40 6,038.26 6,039.57 3,200.1K
10:21 6,041.76 6,042.35 6,038.00 6,038.75 3,006.2K
10:22 6,039.37 6,039.37 6,035.11 6,035.11 3,228.5K
10:23 6,034.92 6,040.33 6,034.92 6,038.89 3,391.9K
10:24 6,038.99 6,046.17 6,038.99 6,045.50 3,115.8K
10:25 6,043.66 6,044.05 6,041.23 6,042.32 3,060.3K
10:26 6,042.78 6,048.62 6,042.78 6,048.62 2,588.5K
10:27 6,048.82 6,048.82 6,044.36 6,046.02 2,960.3K
10:28 6,046.86 6,047.31 6,044.40 6,045.73 3,284.8K
10:29 6,046.41 6,053.17 6,046.41 6,052.42 2,778.8K
10:30 6,052.13 6,055.39 6,046.90 6,054.85 2,625.0K
10:31 6,056.23 6,061.17 6,056.23 6,059.33 2,883.9K
10:32 6,060.67 6,061.85 6,056.11 6,056.11 3,155.5K
10:33 6,057.98 6,062.09 6,057.98 6,061.12 2,757.3K
10:34 6,060.34 6,060.54 6,055.88 6,055.88 2,721.5K
10:35 6,053.42 6,053.42 6,047.75 6,048.48 3,013.7K
10:36 6,050.29 6,050.77 6,044.38 6,044.44 2,331.7K
10:37 6,044.40 6,049.30 6,044.40 6,047.97 2,073.2K
10:38 6,046.90 6,046.90 6,040.48 6,044.99 2,383.8K
10:39 6,044.21 6,050.08 6,044.21 6,049.48 2,222.1K
10:40 6,048.04 6,048.04 6,043.81 6,044.69 1,750.8K
10:41 6,041.60 6,041.60 6,037.67 6,040.17 3,499.1K
10:42 6,038.46 6,043.32 6,036.70 6,043.32 2,231.6K
10:43 6,043.77 6,053.51 6,043.37 6,053.51 2,829.8K
10:44 6,054.41 6,061.33 6,054.41 6,059.42 3,628.5K
10:45 6,058.39 6,058.39 6,053.61 6,057.85 2,797.0K
10:46 6,058.11 6,058.11 6,053.28 6,053.28 2,398.8K
10:47 6,053.17 6,053.17 6,047.19 6,048.48 2,222.3K
10:48 6,048.90 6,056.28 6,048.90 6,050.85 2,108.0K
10:49 6,049.45 6,052.63 6,047.82 6,052.19 2,240.0K
10:50 6,051.76 6,051.76 6,042.53 6,042.53 2,452.2K
10:51 6,042.56 6,044.12 6,040.91 6,042.80 2,389.8K
10:52 6,042.89 6,053.70 6,042.89 6,053.70 1,997.9K
10:53 6,055.46 6,058.23 6,055.23 6,057.84 2,351.3K
10:54 6,058.73 6,061.97 6,051.91 6,051.91 2,158.6K
10:55 6,051.55 6,051.55 6,047.70 6,049.98 1,940.4K
10:56 6,048.90 6,048.90 6,044.52 6,047.96 1,832.0K
10:57 6,049.36 6,059.71 6,049.36 6,057.72 2,341.9K
10:58 6,057.99 6,060.87 6,057.57 6,058.98 1,579.7K
10:59 6,059.50 6,059.50 6,052.65 6,052.65 1,841.7K
11:00 6,055.45 6,069.74 6,054.66 6,069.74 3,087.3K
11:01 6,069.45 6,069.45 6,065.08 6,066.39 2,365.5K
11:02 6,068.36 6,071.75 6,067.84 6,071.75 2,445.4K
11:03 6,071.24 6,071.79 6,064.10 6,064.10 2,534.8K
11:04 6,062.24 6,067.91 6,062.24 6,067.91 2,152.1K
11:05 6,067.75 6,068.73 6,064.22 6,067.33 1,523.6K
11:06 6,067.70 6,067.70 6,065.48 6,066.89 1,487.9K
11:07 6,067.90 6,073.61 6,067.90 6,070.83 3,091.4K
11:08 6,070.92 6,071.43 6,068.70 6,071.43 1,408.9K
11:09 6,072.09 6,077.65 6,072.09 6,076.11 3,807.3K
11:10 6,076.17 6,076.90 6,072.46 6,075.48 2,060.7K
11:11 6,074.73 6,077.44 6,073.14 6,073.70 2,522.7K
11:12 6,073.31 6,080.09 6,072.51 6,080.09 2,594.4K
11:13 6,078.85 6,079.09 6,075.87 6,079.09 2,368.4K
11:14 6,080.05 6,080.05 6,074.93 6,074.93 1,705.6K
11:15 6,075.85 6,075.85 6,073.73 6,074.46 1,798.5K
11:16 6,074.73 6,078.81 6,074.73 6,078.81 1,997.6K
11:17 6,078.93 6,079.93 6,078.30 6,079.59 2,074.5K
11:18 6,080.32 6,081.67 6,079.06 6,081.67 1,877.0K
11:19 6,081.76 6,081.76 6,078.48 6,078.48 1,499.7K
11:20 6,077.59 6,080.03 6,076.33 6,079.17 2,463.4K
11:21 6,078.82 6,086.49 6,078.82 6,084.76 2,117.9K
11:22 6,085.72 6,086.27 6,084.71 6,085.16 1,617.4K
11:23 6,085.50 6,088.43 6,085.50 6,085.90 2,971.3K
11:24 6,085.64 6,085.64 6,076.51 6,076.51 2,753.9K
11:25 6,075.95 6,075.95 6,070.36 6,071.68 2,333.1K
11:26 6,071.81 6,071.81 6,070.05 6,070.13 1,783.5K
11:27 6,071.49 6,072.55 6,069.51 6,072.55 1,926.6K
11:28 6,072.94 6,083.84 6,072.94 6,083.84 2,708.2K
11:29 6,084.31 6,084.55 6,081.40 6,082.45 2,157.8K
11:30 6,082.95 6,082.95 6,080.06 6,082.94 1,672.3K
11:31 6,083.47 6,083.47 6,079.30 6,082.94 2,092.4K
11:32 6,083.35 6,084.85 6,082.81 6,083.52 2,400.7K
11:33 6,084.05 6,084.05 6,080.38 6,081.98 1,718.3K
11:34 6,081.73 6,083.23 6,079.37 6,083.23 1,736.8K
11:35 6,083.65 6,083.65 6,077.13 6,079.99 1,967.4K
11:36 6,080.33 6,085.64 6,079.49 6,081.30 2,068.4K
11:37 6,081.17 6,081.82 6,078.04 6,078.18 1,750.7K
11:38 6,076.45 6,077.46 6,074.52 6,077.48 1,615.6K
11:39 6,077.24 6,079.17 6,077.10 6,078.74 1,272.8K
11:40 6,078.46 6,081.47 6,077.39 6,079.63 2,165.3K
11:41 6,077.69 6,082.74 6,077.02 6,078.52 1,953.2K
11:42 6,077.50 6,081.02 6,077.30 6,078.45 2,020.9K
11:43 6,078.54 6,084.45 6,077.85 6,084.45 1,846.0K
11:44 6,084.24 6,092.46 6,082.71 6,092.46 5,624.0K
11:45 6,092.35 6,093.15 6,088.53 6,093.15 2,023.9K
11:46 6,093.63 6,093.63 6,087.87 6,090.14 1,846.6K
11:47 6,090.75 6,090.92 6,087.51 6,088.89 1,392.5K
11:48 6,089.42 6,089.51 6,086.42 6,088.71 1,546.2K
11:49 6,087.63 6,090.47 6,087.63 6,090.47 1,373.2K
11:50 6,090.44 6,092.31 6,089.08 6,091.78 1,821.7K
11:51 6,091.29 6,091.29 6,086.69 6,086.90 1,777.9K
11:52 6,087.78 6,089.71 6,087.64 6,087.64 1,763.2K
11:53 6,084.79 6,084.79 6,080.30 6,081.78 1,940.1K
11:54 6,082.58 6,088.55 6,082.35 6,088.55 2,110.0K
11:55 6,087.91 6,091.63 6,087.00 6,091.63 1,473.7K
11:56 6,092.51 6,096.78 6,092.51 6,093.25 2,591.5K
11:57 6,093.26 6,094.10 6,082.79 6,082.79 1,903.6K
11:58 6,082.76 6,093.36 6,080.23 6,092.28 3,239.5K
11:59 6,092.71 6,092.71 6,088.82 6,091.38 1,422.8K
12:00 6,090.31 6,094.66 6,090.31 6,091.25 1,572.7K
12:01 6,090.67 6,093.10 6,088.44 6,088.44 2,097.3K
12:02 6,087.82 6,089.79 6,086.53 6,088.77 1,432.7K
12:03 6,088.69 6,089.18 6,087.13 6,087.63 1,765.0K
12:04 6,088.65 6,092.36 6,088.65 6,092.31 1,445.7K
12:05 6,093.21 6,097.35 6,093.21 6,097.35 2,422.6K
12:06 6,097.28 6,100.21 6,096.81 6,100.20 2,410.1K
12:07 6,100.28 6,100.28 6,094.78 6,096.41 1,838.3K
12:08 6,096.17 6,096.55 6,090.89 6,091.23 1,359.5K
12:09 6,092.08 6,093.05 6,090.13 6,090.07 1,366.3K
12:10 6,089.84 6,089.84 6,084.23 6,085.02 1,771.7K
12:11 6,083.42 6,086.33 6,083.10 6,086.24 1,465.6K
12:12 6,085.98 6,091.58 6,084.56 6,091.41 2,019.2K
12:13 6,091.09 6,091.09 6,084.54 6,084.54 1,336.2K
12:14 6,085.05 6,086.47 6,084.35 6,084.71 1,276.6K
12:15 6,084.58 6,087.99 6,083.89 6,083.98 1,830.6K
12:16 6,083.61 6,083.61 6,078.78 6,078.78 2,127.1K
12:17 6,079.14 6,086.22 6,079.14 6,083.47 1,985.2K
12:18 6,083.38 6,085.20 6,081.46 6,082.38 1,447.1K
12:19 6,083.97 6,083.97 6,079.01 6,079.63 1,980.6K
12:20 6,079.83 6,081.08 6,077.64 6,078.43 1,777.5K
12:21 6,078.63 6,081.38 6,077.70 6,077.95 1,726.7K
12:22 6,077.55 6,077.55 6,072.20 6,074.84 1,971.5K
12:23 6,074.85 6,074.85 6,071.41 6,071.41 1,498.8K
12:24 6,072.21 6,072.71 6,070.00 6,070.06 1,550.3K
12:25 6,069.66 6,070.53 6,067.75 6,068.99 1,866.5K
12:26 6,067.70 6,071.15 6,064.99 6,071.15 1,944.5K
12:27 6,073.16 6,073.46 6,070.62 6,071.05 1,386.6K
12:28 6,071.41 6,071.66 6,070.64 6,071.24 1,280.6K
12:29 6,071.43 6,072.01 6,070.34 6,070.34 1,177.6K
12:30 6,069.99 6,070.66 6,065.56 6,065.56 1,491.8K
12:31 6,065.15 6,068.11 6,063.99 6,064.08 1,762.6K
12:32 6,064.96 6,064.96 6,061.66 6,064.06 1,777.0K
12:33 6,062.98 6,064.95 6,062.50 6,064.78 1,255.8K
12:34 6,065.70 6,065.78 6,063.38 6,063.42 1,897.9K
12:35 6,063.32 6,064.94 6,062.50 6,064.94 971.1K
12:36 6,064.92 6,068.21 6,061.20 6,068.21 2,197.3K
12:37 6,070.05 6,079.19 6,070.05 6,078.74 2,656.3K
12:38 6,080.51 6,081.86 6,078.51 6,080.33 1,591.0K
12:39 6,079.21 6,083.31 6,077.85 6,083.31 1,520.4K
12:40 6,083.33 6,086.02 6,082.79 6,082.95 1,492.9K
12:41 6,083.66 6,085.66 6,083.45 6,084.31 1,302.5K
12:42 6,084.44 6,086.36 6,084.44 6,084.61 1,309.5K
12:43 6,084.02 6,084.02 6,079.50 6,079.50 1,318.1K
12:44 6,081.76 6,081.76 6,079.01 6,079.37 979.4K
12:45 6,079.13 6,079.65 6,076.76 6,079.24 1,290.6K
12:46 6,080.48 6,080.48 6,078.40 6,078.58 1,191.2K
12:47 6,080.35 6,080.35 6,076.14 6,077.48 1,061.7K
12:48 6,077.62 6,077.62 6,073.28 6,074.44 1,231.6K
12:49 6,074.45 6,077.81 6,074.45 6,076.18 1,047.4K
12:50 6,076.32 6,080.30 6,075.33 6,080.30 1,434.1K
12:51 6,080.37 6,080.93 6,077.72 6,080.93 1,487.4K
12:52 6,081.25 6,083.02 6,080.48 6,080.52 1,323.7K
12:53 6,079.44 6,082.14 6,079.06 6,080.76 936.7K
12:54 6,080.87 6,082.86 6,080.71 6,082.71 1,021.1K
12:55 6,082.63 6,084.81 6,082.63 6,084.81 1,260.0K
12:56 6,083.93 6,085.21 6,083.93 6,084.31 1,335.4K
12:57 6,084.37 6,084.37 6,077.88 6,079.76 1,386.5K
12:58 6,079.85 6,082.01 6,079.53 6,080.49 927.1K
12:59 6,080.36 6,083.21 6,077.91 6,083.21 1,336.6K
13:00 6,083.27 6,087.79 6,083.27 6,087.20 1,825.8K
13:01 6,087.42 6,087.64 6,086.03 6,087.64 1,145.4K
13:02 6,087.32 6,088.41 6,086.33 6,086.67 1,042.4K
13:03 6,086.80 6,086.80 6,084.33 6,084.33 1,138.2K
13:04 6,084.26 6,084.26 6,080.51 6,082.10 1,169.5K
13:05 6,081.29 6,081.29 6,074.48 6,074.48 1,409.5K
13:06 6,074.70 6,075.59 6,072.05 6,072.27 1,255.1K
13:07 6,072.55 6,074.95 6,071.60 6,074.95 1,381.5K
13:08 6,074.60 6,074.60 6,067.60 6,069.18 1,606.3K
13:09 6,068.29 6,068.89 6,068.09 6,068.74 957.3K
13:10 6,067.95 6,067.95 6,055.72 6,057.42 2,708.6K
13:11 6,057.62 6,059.55 6,057.62 6,058.96 1,271.1K
13:12 6,060.65 6,060.65 6,054.86 6,054.86 1,310.6K
13:13 6,055.28 6,055.28 6,051.54 6,051.65 1,632.7K
13:14 6,052.96 6,058.17 6,052.00 6,058.17 1,636.9K
13:15 6,060.85 6,066.05 6,060.85 6,065.98 1,970.7K
13:16 6,067.67 6,068.42 6,063.63 6,065.94 1,542.4K
13:17 6,064.78 6,070.62 6,064.78 6,070.62 1,450.4K
13:18 6,070.77 6,072.41 6,070.24 6,072.31 1,511.7K
13:19 6,072.52 6,074.00 6,070.97 6,071.16 1,147.7K
13:20 6,071.63 6,073.87 6,071.20 6,072.72 1,381.4K
13:21 6,072.98 6,074.09 6,072.81 6,073.64 1,043.2K
13:22 6,074.05 6,074.05 6,072.35 6,072.35 1,336.3K
13:23 6,072.50 6,075.42 6,072.50 6,074.44 997.6K
13:24 6,074.60 6,075.26 6,074.13 6,075.26 951.6K
13:25 6,074.90 6,077.66 6,074.90 6,077.60 1,576.4K
13:26 6,078.27 6,085.85 6,078.27 6,085.85 1,868.8K
13:27 6,085.97 6,087.37 6,084.21 6,087.37 1,766.9K
13:28 6,088.53 6,090.45 6,086.89 6,090.45 1,425.8K
13:29 6,091.27 6,091.27 6,089.75 6,090.51 1,332.2K
13:30 6,090.01 6,091.98 6,088.31 6,088.95 1,607.1K
13:31 6,088.27 6,092.08 6,088.27 6,092.08 1,445.3K
13:32 6,092.22 6,095.23 6,092.03 6,095.23 1,673.7K
13:33 6,094.51 6,094.51 6,090.75 6,091.86 1,430.5K
13:34 6,092.26 6,099.92 6,092.26 6,099.92 1,600.9K
13:35 6,101.37 6,103.54 6,100.33 6,103.54 1,875.3K
13:36 6,106.23 6,106.77 6,103.98 6,106.66 1,612.2K
13:37 6,106.98 6,108.07 6,106.05 6,106.62 1,727.1K
13:38 6,106.99 6,107.30 6,105.89 6,105.89 1,445.7K
13:39 6,106.87 6,106.87 6,099.78 6,099.90 3,698.4K
13:40 6,100.30 6,100.30 6,098.49 6,099.03 1,670.9K
13:41 6,099.11 6,103.20 6,099.11 6,100.78 1,710.2K
13:42 6,101.03 6,101.47 6,099.48 6,101.47 1,544.8K
13:43 6,100.76 6,102.33 6,099.69 6,101.91 1,745.3K
13:44 6,102.44 6,104.46 6,101.11 6,104.46 1,503.4K
13:45 6,103.93 6,104.13 6,096.61 6,098.82 1,588.2K
13:46 6,099.10 6,100.50 6,096.18 6,098.51 1,441.9K
13:47 6,098.58 6,098.58 6,097.50 6,097.99 898.1K
13:48 6,097.85 6,097.85 6,096.07 6,096.63 1,148.5K
13:49 6,096.28 6,098.07 6,095.90 6,098.07 891.4K
13:50 6,098.19 6,102.38 6,098.19 6,102.38 1,608.4K
13:51 6,102.54 6,103.85 6,102.15 6,103.65 1,158.5K
13:52 6,104.01 6,104.01 6,102.09 6,103.34 1,134.7K
13:53 6,102.94 6,102.94 6,100.23 6,101.25 1,246.0K
13:54 6,100.94 6,104.70 6,100.94 6,104.70 1,150.4K
13:55 6,104.67 6,106.06 6,103.84 6,103.82 1,508.2K
13:56 6,103.31 6,103.76 6,097.60 6,097.60 1,601.1K
13:57 6,097.16 6,102.54 6,097.16 6,102.54 1,411.9K
13:58 6,102.67 6,103.48 6,102.05 6,102.58 1,062.5K
13:59 6,103.05 6,103.05 6,098.59 6,098.55 1,199.4K
14:00 6,098.90 6,098.90 6,092.94 6,092.94 2,853.9K
14:01 6,092.73 6,093.28 6,091.76 6,092.76 1,260.5K
14:02 6,092.32 6,093.95 6,090.91 6,093.82 1,473.9K
14:03 6,095.04 6,098.50 6,094.56 6,094.97 2,414.5K
14:04 6,093.77 6,095.75 6,092.66 6,095.18 1,488.9K
14:05 6,096.04 6,097.35 6,094.90 6,095.04 1,587.2K
14:06 6,095.05 6,095.05 6,092.11 6,094.48 2,854.8K
14:07 6,103.14 6,134.08 6,103.14 6,114.16 11,351.4K
14:08 6,115.73 6,115.73 6,108.65 6,109.69 2,332.4K
14:09 6,112.27 6,115.08 6,104.19 6,106.53 2,276.4K
14:10 6,107.17 6,119.81 6,107.17 6,119.81 2,292.1K
14:11 6,121.94 6,127.32 6,121.18 6,121.25 2,587.7K
14:12 6,122.44 6,124.67 6,120.69 6,120.95 1,783.0K
14:13 6,122.30 6,122.30 6,111.98 6,111.98 1,931.8K
14:14 6,110.22 6,113.30 6,110.22 6,111.09 1,991.1K
14:15 6,110.29 6,118.57 6,109.10 6,118.57 1,810.4K
14:16 6,118.84 6,118.84 6,114.65 6,114.95 1,296.1K
14:17 6,114.15 6,119.54 6,114.15 6,117.57 1,747.5K
14:18 6,117.63 6,118.53 6,116.81 6,117.28 1,137.8K
14:19 6,116.14 6,118.00 6,113.20 6,118.00 1,707.0K
14:20 6,118.18 6,120.88 6,118.01 6,118.01 1,631.4K
14:21 6,118.16 6,118.33 6,110.32 6,113.45 1,856.8K
14:22 6,113.91 6,117.41 6,111.29 6,115.62 1,623.5K
14:23 6,113.71 6,114.88 6,112.29 6,113.88 1,190.3K
14:24 6,113.73 6,113.90 6,112.59 6,113.55 1,201.0K
14:25 6,113.27 6,114.16 6,110.13 6,110.89 1,281.4K
14:26 6,111.59 6,116.01 6,110.49 6,115.99 1,342.6K
14:27 6,116.49 6,117.06 6,112.61 6,114.16 1,272.3K
14:28 6,113.91 6,113.91 6,108.29 6,108.29 1,449.6K
14:29 6,108.40 6,109.23 6,097.13 6,101.99 4,561.8K
14:30 6,100.72 6,104.08 6,100.72 6,103.54 1,730.6K
14:31 6,103.53 6,108.30 6,101.24 6,107.93 2,069.2K
14:32 6,108.81 6,110.39 6,107.41 6,108.32 1,632.6K
14:33 6,109.25 6,109.25 6,105.12 6,106.53 1,258.5K
14:34 6,106.13 6,108.68 6,106.13 6,106.10 1,294.5K
14:35 6,105.29 6,105.29 6,098.90 6,098.90 1,780.7K
14:36 6,098.21 6,098.86 6,095.95 6,095.95 1,366.6K
14:37 6,096.66 6,097.83 6,094.64 6,096.86 1,445.3K
14:38 6,098.33 6,098.79 6,093.01 6,093.40 1,386.6K
14:39 6,093.68 6,093.99 6,092.10 6,092.10 1,411.7K
14:40 6,091.94 6,095.22 6,091.58 6,093.69 1,286.9K
14:41 6,092.01 6,093.18 6,089.90 6,091.57 1,657.1K
14:42 6,090.73 6,095.39 6,089.93 6,095.02 1,410.7K
14:43 6,095.84 6,097.88 6,094.61 6,095.43 1,439.2K
14:44 6,095.28 6,096.97 6,093.92 6,094.10 1,245.5K
14:45 6,093.88 6,100.97 6,093.88 6,100.97 1,698.3K
14:46 6,101.29 6,103.72 6,100.39 6,103.46 1,952.4K
14:47 6,104.02 6,107.09 6,104.02 6,106.60 1,671.6K
14:48 6,106.52 6,109.80 6,106.52 6,109.03 1,871.5K
14:49 6,109.32 6,116.07 6,109.32 6,113.34 2,522.8K
14:50 6,112.55 6,117.49 6,112.55 6,117.49 1,578.6K
14:51 6,117.61 6,118.29 6,113.28 6,114.38 1,636.3K
14:52 6,113.07 6,113.07 6,110.47 6,112.07 1,562.7K
14:53 6,109.95 6,110.74 6,108.20 6,109.02 1,401.9K
14:54 6,109.78 6,110.02 6,108.53 6,108.64 1,126.1K
14:55 6,108.55 6,112.83 6,108.55 6,112.09 1,142.9K
14:56 6,111.39 6,111.39 6,106.56 6,107.27 1,500.9K
14:57 6,105.78 6,106.47 6,102.22 6,103.42 1,451.4K
14:58 6,103.30 6,103.97 6,101.95 6,103.15 1,388.0K
14:59 6,103.00 6,103.00 6,099.30 6,100.23 1,235.6K
15:00 6,101.06 6,106.21 6,101.06 6,105.37 1,897.3K
15:01 6,105.18 6,107.96 6,105.18 6,106.41 1,471.4K
15:02 6,105.92 6,108.23 6,103.15 6,108.23 1,550.0K
15:03 6,108.26 6,110.52 6,107.18 6,108.42 1,313.6K
15:04 6,108.63 6,109.05 6,107.83 6,107.83 1,138.7K
15:05 6,107.79 6,110.42 6,107.53 6,109.69 1,524.1K
15:06 6,108.75 6,109.39 6,107.41 6,109.39 1,401.7K
15:07 6,109.44 6,109.76 6,104.42 6,104.42 1,530.4K
15:08 6,104.38 6,107.89 6,104.38 6,106.96 1,215.2K
15:09 6,107.20 6,107.29 6,105.33 6,105.33 1,345.0K
15:10 6,104.81 6,104.92 6,103.09 6,103.10 1,339.3K
15:11 6,103.38 6,110.32 6,103.38 6,110.32 2,043.3K
15:12 6,110.21 6,112.48 6,110.21 6,111.39 2,397.5K
15:13 6,109.97 6,111.12 6,109.97 6,109.99 2,318.4K
15:14 6,109.94 6,111.43 6,109.57 6,110.98 1,614.6K
15:15 6,111.38 6,111.38 6,110.13 6,110.67 1,456.6K
15:16 6,110.91 6,111.20 6,109.00 6,109.76 1,688.8K
15:17 6,109.49 6,109.49 6,105.85 6,105.85 1,543.4K
15:18 6,105.16 6,108.65 6,104.50 6,108.65 2,074.3K
15:19 6,108.43 6,108.43 6,103.50 6,103.50 1,870.9K
15:20 6,102.65 6,107.02 6,102.65 6,107.04 1,889.1K
15:21 6,107.58 6,108.46 6,106.67 6,108.49 1,947.9K
15:22 6,108.76 6,110.16 6,104.19 6,104.19 2,565.9K
15:23 6,103.35 6,104.52 6,101.58 6,103.01 2,018.6K
15:24 6,102.34 6,104.50 6,101.98 6,104.25 1,639.2K
15:25 6,103.25 6,103.25 6,095.16 6,095.89 2,530.5K
15:26 6,095.57 6,096.38 6,093.60 6,093.60 2,283.3K
15:27 6,093.34 6,095.99 6,092.43 6,095.99 2,672.0K
15:28 6,096.59 6,100.60 6,095.03 6,100.60 2,567.3K
15:29 6,100.84 6,102.88 6,096.44 6,096.44 2,719.9K
15:30 6,096.87 6,099.14 6,095.72 6,097.70 2,492.4K
15:31 6,099.07 6,099.51 6,097.20 6,099.06 1,902.6K
15:32 6,099.42 6,101.35 6,097.90 6,100.22 2,575.3K
15:33 6,100.49 6,100.62 6,097.57 6,098.80 2,212.1K
15:34 6,099.31 6,099.31 6,095.60 6,097.84 3,152.0K
15:35 6,097.66 6,098.42 6,096.21 6,097.01 2,208.1K
15:36 6,096.87 6,099.74 6,095.64 6,099.74 2,508.2K
15:37 6,100.06 6,105.57 6,099.80 6,105.57 2,449.5K
15:38 6,106.08 6,109.77 6,106.08 6,108.97 2,335.3K
15:39 6,109.33 6,109.98 6,103.71 6,104.26 2,674.1K
15:40 6,104.19 6,104.71 6,102.59 6,104.00 2,191.9K
15:41 6,103.69 6,107.39 6,102.66 6,107.39 2,160.1K
15:42 6,108.32 6,113.93 6,108.32 6,113.93 2,713.1K
15:43 6,113.95 6,115.57 6,113.95 6,115.13 2,406.4K
15:44 6,115.49 6,118.01 6,114.88 6,117.94 4,036.0K
15:45 6,117.96 6,123.21 6,117.96 6,122.48 3,624.2K
15:46 6,124.27 6,127.35 6,124.27 6,125.76 3,147.0K
15:47 6,125.54 6,129.66 6,125.54 6,127.36 3,526.0K
15:48 6,127.86 6,132.51 6,127.86 6,132.42 3,900.5K
15:49 6,132.70 6,132.70 6,130.05 6,131.44 3,823.9K
15:50 6,141.15 6,150.86 6,141.15 6,150.90 9,414.9K
15:51 6,152.05 6,154.96 6,148.19 6,154.96 6,749.7K
15:52 6,155.98 6,160.74 6,154.32 6,160.65 5,809.4K
15:53 6,162.37 6,166.40 6,153.49 6,153.49 6,949.1K
15:54 6,153.94 6,160.47 6,153.04 6,159.60 8,374.8K
15:55 6,166.19 6,172.84 6,165.77 6,172.84 11,143.4K
15:56 6,176.35 6,181.79 6,173.94 6,173.94 10,150.4K
15:57 6,170.34 6,174.48 6,170.34 6,172.19 10,896.4K
15:58 6,173.19 6,174.32 6,167.11 6,170.20 14,596.8K
15:59 6,174.17 6,175.87 6,157.46 6,168.40 292,756.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし