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 6,365.59 6,365.59 6,356.07 6,357.09 50,231.7K
09:31 6,358.82 6,362.46 6,357.89 6,359.04 9,619.1K
09:32 6,358.97 6,362.70 6,356.36 6,361.02 11,380.0K
09:33 6,362.47 6,366.99 6,360.42 6,362.04 7,825.2K
09:34 6,363.26 6,363.26 6,353.24 6,355.14 6,198.4K
09:35 6,355.98 6,358.11 6,346.90 6,352.37 6,262.3K
09:36 6,353.42 6,355.37 6,339.41 6,339.41 5,695.7K
09:37 6,338.17 6,341.42 6,335.81 6,341.42 4,933.9K
09:38 6,344.51 6,352.97 6,344.51 6,350.97 5,134.2K
09:39 6,353.61 6,358.79 6,352.80 6,358.71 4,463.2K
09:40 6,359.26 6,367.10 6,359.26 6,365.37 5,201.7K
09:41 6,366.01 6,369.60 6,363.19 6,363.98 5,081.4K
09:42 6,365.86 6,368.52 6,360.51 6,360.51 4,764.1K
09:43 6,361.32 6,364.57 6,358.45 6,363.83 4,317.3K
09:44 6,363.62 6,364.41 6,359.43 6,364.41 4,079.0K
09:45 6,366.74 6,370.55 6,366.74 6,368.70 4,343.7K
09:46 6,367.48 6,370.18 6,360.66 6,368.38 4,705.7K
09:47 6,368.97 6,368.97 6,358.45 6,358.45 5,339.1K
09:48 6,358.41 6,358.41 6,347.68 6,352.13 5,470.2K
09:49 6,352.12 6,352.12 6,346.96 6,350.86 4,077.5K
09:50 6,350.81 6,360.91 6,350.81 6,360.91 4,801.8K
09:51 6,360.79 6,363.55 6,347.49 6,348.80 6,642.1K
09:52 6,348.33 6,351.27 6,343.42 6,349.02 4,526.7K
09:53 6,346.97 6,357.87 6,344.31 6,357.47 3,466.0K
09:54 6,358.07 6,363.21 6,358.07 6,361.02 3,273.5K
09:55 6,362.22 6,367.42 6,359.57 6,367.42 3,714.1K
09:56 6,368.71 6,369.69 6,364.15 6,364.15 3,813.9K
09:57 6,361.98 6,361.98 6,357.06 6,359.18 3,535.5K
09:58 6,360.65 6,362.41 6,357.94 6,360.37 3,477.0K
09:59 6,359.47 6,364.76 6,358.37 6,364.41 2,420.8K
10:00 6,364.82 6,365.10 6,360.61 6,362.38 3,822.9K
10:01 6,362.94 6,364.58 6,358.21 6,362.84 4,032.3K
10:02 6,363.38 6,373.84 6,363.38 6,372.85 3,936.8K
10:03 6,372.36 6,382.62 6,372.36 6,381.17 4,644.3K
10:04 6,382.80 6,383.89 6,376.21 6,378.10 3,444.4K
10:05 6,378.92 6,386.18 6,378.92 6,384.68 3,230.4K
10:06 6,384.61 6,387.92 6,379.13 6,385.27 3,851.3K
10:07 6,385.59 6,386.39 6,384.55 6,385.63 3,229.5K
10:08 6,384.64 6,386.28 6,382.59 6,385.83 4,320.2K
10:09 6,385.09 6,387.05 6,383.04 6,386.39 2,891.3K
10:10 6,385.68 6,392.10 6,385.32 6,390.68 4,397.6K
10:11 6,392.02 6,393.97 6,390.63 6,390.73 4,502.7K
10:12 6,389.76 6,390.53 6,383.69 6,384.51 3,983.5K
10:13 6,385.14 6,390.82 6,385.14 6,390.12 3,877.7K
10:14 6,390.38 6,394.02 6,390.38 6,394.02 2,585.0K
10:15 6,395.81 6,395.81 6,393.62 6,394.98 3,353.4K
10:16 6,394.72 6,400.93 6,394.72 6,400.93 4,086.2K
10:17 6,401.81 6,403.27 6,399.71 6,399.71 3,124.3K
10:18 6,399.94 6,400.37 6,396.64 6,397.30 2,835.3K
10:19 6,397.88 6,397.88 6,392.39 6,392.39 3,256.8K
10:20 6,391.35 6,391.35 6,383.85 6,388.07 4,242.9K
10:21 6,387.59 6,390.38 6,386.67 6,387.69 3,021.6K
10:22 6,387.86 6,389.68 6,386.92 6,387.19 2,949.3K
10:23 6,387.74 6,387.74 6,382.72 6,385.80 3,533.1K
10:24 6,385.89 6,392.83 6,383.89 6,391.68 3,299.7K
10:25 6,392.10 6,394.68 6,390.75 6,394.69 3,354.4K
10:26 6,395.98 6,399.16 6,395.68 6,398.10 3,579.3K
10:27 6,397.69 6,399.61 6,396.47 6,398.24 2,751.2K
10:28 6,399.14 6,404.87 6,398.78 6,404.39 3,511.6K
10:29 6,406.13 6,406.23 6,404.46 6,405.84 2,827.7K
10:30 6,406.38 6,406.38 6,401.68 6,402.22 2,941.7K
10:31 6,401.42 6,401.42 6,394.04 6,394.04 3,270.2K
10:32 6,393.61 6,399.34 6,392.82 6,399.34 3,062.8K
10:33 6,399.49 6,399.49 6,391.35 6,393.77 3,149.3K
10:34 6,393.56 6,401.55 6,393.56 6,401.55 2,359.0K
10:35 6,400.94 6,401.64 6,397.95 6,397.95 2,704.2K
10:36 6,399.80 6,399.80 6,396.25 6,396.25 2,632.1K
10:37 6,395.88 6,396.35 6,393.41 6,393.60 2,305.1K
10:38 6,392.03 6,393.24 6,390.45 6,392.90 2,481.2K
10:39 6,391.39 6,398.43 6,390.07 6,398.43 2,737.9K
10:40 6,398.08 6,399.25 6,394.87 6,395.28 2,793.8K
10:41 6,396.06 6,396.06 6,385.61 6,385.61 2,717.4K
10:42 6,385.60 6,388.66 6,385.60 6,387.94 2,550.4K
10:43 6,387.49 6,389.18 6,385.70 6,387.49 2,793.2K
10:44 6,388.05 6,392.59 6,388.05 6,390.22 2,118.0K
10:45 6,390.11 6,391.97 6,387.11 6,391.29 2,530.6K
10:46 6,390.50 6,394.77 6,389.39 6,394.77 2,342.4K
10:47 6,394.79 6,395.01 6,391.67 6,393.60 2,179.3K
10:48 6,393.96 6,395.04 6,390.81 6,390.81 2,118.9K
10:49 6,391.51 6,394.31 6,390.96 6,393.54 1,950.4K
10:50 6,390.84 6,393.43 6,389.39 6,392.68 2,431.7K
10:51 6,393.00 6,393.22 6,389.05 6,390.10 1,870.3K
10:52 6,390.30 6,392.91 6,387.83 6,388.04 2,317.0K
10:53 6,388.39 6,388.39 6,383.49 6,386.22 2,701.6K
10:54 6,388.70 6,393.67 6,388.70 6,390.81 2,770.6K
10:55 6,390.45 6,393.79 6,390.45 6,391.44 2,531.3K
10:56 6,391.27 6,391.92 6,388.62 6,389.06 2,482.1K
10:57 6,388.34 6,388.47 6,386.15 6,387.33 2,111.7K
10:58 6,387.40 6,389.48 6,386.89 6,389.19 2,300.0K
10:59 6,389.14 6,395.01 6,389.14 6,394.52 2,637.7K
11:00 6,394.25 6,397.05 6,393.36 6,396.60 2,783.3K
11:01 6,397.60 6,398.97 6,397.23 6,398.35 2,818.5K
11:02 6,398.36 6,398.83 6,394.84 6,396.54 2,355.1K
11:03 6,396.72 6,396.72 6,392.82 6,393.52 2,307.8K
11:04 6,393.78 6,393.86 6,391.89 6,393.86 1,838.2K
11:05 6,394.79 6,395.12 6,392.72 6,395.12 1,911.5K
11:06 6,395.23 6,399.20 6,395.23 6,399.20 2,130.2K
11:07 6,399.36 6,399.71 6,398.34 6,399.55 2,147.4K
11:08 6,399.63 6,400.67 6,395.26 6,397.66 2,931.5K
11:09 6,398.01 6,398.96 6,395.39 6,395.39 2,176.8K
11:10 6,394.95 6,394.95 6,392.70 6,394.09 2,242.2K
11:11 6,394.37 6,394.37 6,393.19 6,393.28 1,623.8K
11:12 6,395.14 6,398.52 6,395.14 6,396.99 2,065.0K
11:13 6,397.79 6,399.29 6,394.54 6,395.66 2,108.0K
11:14 6,397.59 6,399.26 6,397.26 6,399.27 1,798.9K
11:15 6,398.75 6,404.24 6,398.62 6,404.23 2,345.4K
11:16 6,404.48 6,405.75 6,403.96 6,405.75 1,798.4K
11:17 6,405.12 6,407.79 6,405.12 6,407.79 2,238.7K
11:18 6,407.94 6,407.94 6,403.96 6,403.96 2,289.2K
11:19 6,404.12 6,404.48 6,401.90 6,401.86 2,523.3K
11:20 6,401.28 6,401.68 6,399.51 6,401.29 2,046.1K
11:21 6,401.70 6,401.98 6,397.57 6,398.05 1,936.8K
11:22 6,397.54 6,397.54 6,393.36 6,393.57 2,231.9K
11:23 6,394.39 6,394.49 6,391.45 6,394.21 2,080.8K
11:24 6,394.98 6,397.79 6,393.97 6,396.83 2,184.8K
11:25 6,394.91 6,396.04 6,393.14 6,393.14 2,087.2K
11:26 6,392.98 6,392.98 6,389.83 6,392.66 2,025.6K
11:27 6,392.57 6,392.57 6,389.69 6,391.90 1,870.5K
11:28 6,391.48 6,394.35 6,391.48 6,393.83 2,333.6K
11:29 6,393.13 6,393.13 6,390.04 6,390.27 2,163.6K
11:30 6,390.62 6,390.62 6,385.28 6,389.56 2,287.0K
11:31 6,389.61 6,399.12 6,389.61 6,398.90 2,228.6K
11:32 6,397.78 6,397.78 6,394.76 6,396.24 1,867.8K
11:33 6,396.38 6,397.08 6,395.57 6,396.78 1,970.0K
11:34 6,397.35 6,397.57 6,396.04 6,396.65 2,114.0K
11:35 6,397.27 6,398.01 6,395.24 6,395.24 2,074.4K
11:36 6,396.82 6,397.36 6,395.30 6,396.46 1,688.1K
11:37 6,397.32 6,397.32 6,394.52 6,394.61 1,387.4K
11:38 6,393.59 6,397.20 6,393.33 6,397.20 1,524.8K
11:39 6,398.67 6,399.41 6,396.29 6,396.29 2,025.8K
11:40 6,397.08 6,397.08 6,395.10 6,396.35 1,573.0K
11:41 6,396.48 6,397.07 6,395.92 6,397.07 1,358.5K
11:42 6,398.34 6,400.87 6,398.34 6,400.87 1,674.3K
11:43 6,401.14 6,401.43 6,400.02 6,400.93 1,557.9K
11:44 6,401.07 6,402.42 6,399.83 6,401.90 1,813.5K
11:45 6,402.53 6,402.73 6,401.00 6,402.57 1,778.5K
11:46 6,402.89 6,405.01 6,402.89 6,403.44 2,117.8K
11:47 6,403.96 6,404.32 6,401.59 6,401.59 1,737.3K
11:48 6,401.88 6,404.88 6,401.88 6,404.82 1,540.5K
11:49 6,405.14 6,405.57 6,404.23 6,404.57 1,425.7K
11:50 6,404.07 6,404.94 6,402.18 6,404.62 1,621.6K
11:51 6,405.45 6,405.97 6,401.96 6,402.17 1,706.7K
11:52 6,401.69 6,401.69 6,396.52 6,396.57 1,661.3K
11:53 6,398.12 6,402.61 6,398.12 6,401.64 1,605.0K
11:54 6,401.56 6,401.56 6,398.14 6,398.45 1,481.8K
11:55 6,399.15 6,402.53 6,399.15 6,402.43 1,356.6K
11:56 6,402.33 6,405.59 6,402.18 6,405.59 1,379.7K
11:57 6,405.50 6,405.78 6,403.68 6,405.60 1,631.5K
11:58 6,405.92 6,408.36 6,405.92 6,408.36 1,526.0K
11:59 6,409.63 6,410.39 6,408.10 6,408.10 1,502.6K
12:00 6,408.06 6,410.02 6,408.06 6,409.11 1,816.1K
12:01 6,409.25 6,421.34 6,409.25 6,412.09 11,825.8K
12:02 6,412.74 6,422.35 6,412.74 6,422.14 2,551.4K
12:03 6,422.66 6,426.99 6,422.48 6,422.48 3,194.4K
12:04 6,422.21 6,427.31 6,422.21 6,427.31 2,078.3K
12:05 6,427.26 6,430.86 6,426.53 6,430.48 2,422.3K
12:06 6,430.33 6,433.22 6,430.05 6,431.11 2,606.8K
12:07 6,428.38 6,428.38 6,421.65 6,421.65 2,487.0K
12:08 6,421.07 6,421.59 6,418.77 6,420.64 2,207.4K
12:09 6,420.93 6,420.93 6,414.53 6,416.91 2,375.8K
12:10 6,417.28 6,417.28 6,412.91 6,413.20 1,964.1K
12:11 6,414.34 6,423.65 6,414.34 6,422.88 2,660.6K
12:12 6,423.47 6,427.51 6,423.47 6,427.50 2,129.7K
12:13 6,425.88 6,425.88 6,422.54 6,423.86 1,912.8K
12:14 6,424.67 6,425.78 6,423.19 6,425.78 1,803.3K
12:15 6,425.93 6,425.99 6,422.87 6,424.85 1,832.7K
12:16 6,424.90 6,424.90 6,421.76 6,423.05 2,032.8K
12:17 6,422.49 6,425.79 6,422.14 6,425.58 1,829.8K
12:18 6,426.29 6,426.49 6,423.69 6,424.75 2,084.5K
12:19 6,425.23 6,426.17 6,424.95 6,424.95 1,755.3K
12:20 6,425.27 6,425.82 6,424.66 6,425.61 1,480.2K
12:21 6,426.39 6,426.39 6,424.05 6,425.25 1,678.9K
12:22 6,425.17 6,425.67 6,423.12 6,423.12 1,488.4K
12:23 6,423.72 6,423.72 6,421.22 6,422.05 1,676.8K
12:24 6,422.72 6,423.18 6,417.33 6,417.33 1,674.9K
12:25 6,417.69 6,420.80 6,417.53 6,420.72 1,648.8K
12:26 6,420.42 6,420.69 6,418.32 6,418.57 1,497.6K
12:27 6,418.84 6,419.37 6,417.45 6,417.68 1,840.0K
12:28 6,417.85 6,418.27 6,415.74 6,418.27 1,675.9K
12:29 6,418.08 6,418.08 6,413.85 6,414.04 2,067.7K
12:30 6,414.54 6,416.72 6,414.12 6,416.34 1,623.8K
12:31 6,415.70 6,417.98 6,414.73 6,417.58 1,915.0K
12:32 6,417.53 6,418.85 6,415.35 6,416.99 1,927.4K
12:33 6,417.00 6,417.26 6,415.17 6,416.41 1,646.2K
12:34 6,416.91 6,417.48 6,416.36 6,417.40 1,373.0K
12:35 6,417.42 6,418.66 6,416.15 6,418.04 2,718.1K
12:36 6,417.96 6,420.36 6,417.96 6,420.36 1,815.6K
12:37 6,420.73 6,425.15 6,420.63 6,424.97 2,501.5K
12:38 6,425.40 6,425.40 6,424.33 6,425.22 1,622.7K
12:39 6,425.20 6,426.11 6,424.99 6,425.81 1,659.4K
12:40 6,425.96 6,425.96 6,421.70 6,421.70 1,691.0K
12:41 6,420.60 6,422.24 6,419.85 6,421.63 1,641.1K
12:42 6,421.68 6,424.87 6,420.45 6,423.71 1,670.6K
12:43 6,423.43 6,426.21 6,423.43 6,426.21 1,342.2K
12:44 6,426.90 6,427.57 6,425.16 6,425.92 1,761.9K
12:45 6,426.17 6,426.45 6,424.52 6,425.16 2,198.9K
12:46 6,425.99 6,428.05 6,425.82 6,428.05 1,678.1K
12:47 6,428.62 6,429.79 6,428.11 6,428.53 1,722.2K
12:48 6,428.84 6,429.04 6,426.59 6,427.08 1,306.7K
12:49 6,427.26 6,427.26 6,422.96 6,422.96 1,766.4K
12:50 6,423.61 6,423.86 6,418.84 6,418.84 2,017.3K
12:51 6,418.82 6,420.48 6,418.09 6,420.48 1,648.7K
12:52 6,420.07 6,421.05 6,418.45 6,421.08 1,545.6K
12:53 6,420.62 6,423.15 6,420.62 6,422.71 1,580.1K
12:54 6,422.60 6,422.60 6,419.69 6,420.39 1,678.4K
12:55 6,419.80 6,420.56 6,417.43 6,420.01 1,562.3K
12:56 6,419.99 6,419.99 6,417.31 6,418.49 1,173.7K
12:57 6,419.16 6,419.26 6,417.11 6,417.11 1,559.3K
12:58 6,416.86 6,418.75 6,416.86 6,417.43 1,187.3K
12:59 6,417.17 6,418.38 6,416.91 6,417.08 1,185.5K
13:00 6,417.40 6,418.11 6,414.26 6,416.09 1,861.9K
13:01 6,415.13 6,416.07 6,412.88 6,412.88 1,735.0K
13:02 6,413.65 6,417.09 6,413.65 6,416.29 1,772.2K
13:03 6,416.58 6,417.80 6,416.58 6,417.39 1,145.4K
13:04 6,417.43 6,418.02 6,413.94 6,414.22 1,370.3K
13:05 6,413.35 6,414.84 6,409.80 6,410.48 1,701.2K
13:06 6,410.47 6,410.47 6,406.42 6,407.38 2,102.2K
13:07 6,407.40 6,410.21 6,406.70 6,406.70 1,709.8K
13:08 6,406.90 6,406.90 6,402.75 6,402.75 1,783.5K
13:09 6,402.82 6,403.67 6,402.62 6,402.77 1,673.5K
13:10 6,402.74 6,404.71 6,402.22 6,404.44 1,347.6K
13:11 6,403.75 6,403.95 6,399.81 6,400.66 1,775.3K
13:12 6,401.05 6,404.57 6,401.02 6,404.01 1,576.1K
13:13 6,404.17 6,405.39 6,403.06 6,404.49 1,407.5K
13:14 6,404.99 6,404.99 6,403.51 6,404.68 1,578.0K
13:15 6,405.38 6,406.72 6,405.38 6,406.14 1,737.3K
13:16 6,405.56 6,405.56 6,400.55 6,400.64 2,276.4K
13:17 6,399.43 6,400.67 6,399.24 6,399.90 1,325.8K
13:18 6,400.71 6,402.43 6,399.13 6,401.55 1,904.0K
13:19 6,401.36 6,402.99 6,400.96 6,402.41 1,493.2K
13:20 6,402.87 6,405.36 6,402.87 6,404.37 1,561.1K
13:21 6,405.35 6,410.23 6,405.35 6,410.23 2,015.5K
13:22 6,410.73 6,410.81 6,403.95 6,404.76 1,887.8K
13:23 6,404.76 6,405.72 6,400.53 6,400.93 1,681.9K
13:24 6,401.67 6,402.24 6,400.94 6,401.54 1,169.6K
13:25 6,402.89 6,404.50 6,402.71 6,403.42 1,204.6K
13:26 6,403.22 6,403.69 6,400.53 6,403.69 1,428.6K
13:27 6,403.46 6,405.61 6,403.26 6,405.61 1,133.5K
13:28 6,405.76 6,408.39 6,403.75 6,408.39 1,306.2K
13:29 6,408.52 6,408.52 6,404.90 6,404.94 1,192.3K
13:30 6,404.67 6,406.11 6,403.15 6,403.15 1,283.7K
13:31 6,403.38 6,405.17 6,402.52 6,405.17 3,104.3K
13:32 6,405.06 6,405.40 6,403.74 6,404.17 1,206.7K
13:33 6,404.40 6,404.96 6,402.91 6,403.68 1,244.4K
13:34 6,403.21 6,403.21 6,401.59 6,402.01 1,340.9K
13:35 6,402.59 6,404.93 6,401.89 6,404.93 1,534.1K
13:36 6,404.49 6,406.52 6,402.17 6,406.52 1,369.2K
13:37 6,407.79 6,407.92 6,406.36 6,407.05 1,299.0K
13:38 6,407.10 6,408.35 6,405.61 6,408.35 1,293.0K
13:39 6,408.22 6,409.71 6,408.22 6,409.60 1,474.7K
13:40 6,409.50 6,409.50 6,403.84 6,404.09 1,588.0K
13:41 6,404.20 6,407.74 6,404.20 6,407.36 1,364.3K
13:42 6,408.19 6,408.32 6,405.83 6,407.77 1,342.1K
13:43 6,408.12 6,408.60 6,406.78 6,407.08 1,184.2K
13:44 6,407.57 6,408.14 6,406.80 6,407.86 1,197.0K
13:45 6,408.09 6,410.95 6,408.01 6,410.12 1,817.9K
13:46 6,410.84 6,413.91 6,409.61 6,413.91 2,085.1K
13:47 6,414.00 6,415.14 6,411.81 6,413.47 2,042.9K
13:48 6,413.48 6,413.90 6,408.63 6,408.63 1,440.7K
13:49 6,408.49 6,409.51 6,407.32 6,407.32 2,498.5K
13:50 6,407.37 6,409.06 6,403.22 6,403.22 1,854.3K
13:51 6,402.45 6,408.55 6,402.45 6,405.16 1,757.4K
13:52 6,405.48 6,407.63 6,405.48 6,406.87 1,050.2K
13:53 6,407.27 6,411.15 6,407.27 6,411.15 1,193.5K
13:54 6,410.78 6,410.87 6,409.02 6,410.17 1,122.2K
13:55 6,410.35 6,410.46 6,408.08 6,408.06 1,336.1K
13:56 6,407.99 6,409.96 6,407.69 6,408.34 1,321.7K
13:57 6,408.33 6,409.87 6,408.33 6,408.51 1,009.4K
13:58 6,408.82 6,408.82 6,407.59 6,408.51 1,249.0K
13:59 6,408.19 6,409.67 6,408.01 6,409.58 1,096.3K
14:00 6,409.70 6,414.43 6,409.70 6,414.13 2,202.0K
14:01 6,414.10 6,414.83 6,413.53 6,413.65 1,215.9K
14:02 6,413.48 6,415.21 6,412.95 6,413.18 1,435.9K
14:03 6,412.99 6,415.07 6,412.99 6,415.07 1,060.8K
14:04 6,414.93 6,416.35 6,414.93 6,415.98 1,280.4K
14:05 6,416.31 6,417.13 6,415.79 6,417.13 1,453.2K
14:06 6,416.76 6,417.88 6,416.76 6,417.64 1,318.5K
14:07 6,417.86 6,417.86 6,415.99 6,416.30 1,597.9K
14:08 6,416.57 6,417.11 6,416.23 6,416.45 1,326.2K
14:09 6,416.30 6,416.51 6,415.06 6,415.78 1,479.3K
14:10 6,415.53 6,417.27 6,415.13 6,417.12 1,214.2K
14:11 6,416.77 6,419.24 6,416.77 6,419.01 1,363.6K
14:12 6,419.38 6,419.38 6,418.01 6,418.59 1,330.1K
14:13 6,418.72 6,419.39 6,417.73 6,417.73 1,601.8K
14:14 6,417.69 6,419.41 6,416.98 6,417.29 1,544.4K
14:15 6,417.15 6,417.15 6,414.60 6,416.51 1,302.2K
14:16 6,415.99 6,415.99 6,415.12 6,415.69 1,118.5K
14:17 6,415.24 6,416.83 6,415.24 6,416.35 1,288.5K
14:18 6,416.32 6,417.21 6,414.22 6,415.50 1,853.4K
14:19 6,415.50 6,416.19 6,414.45 6,415.33 1,614.5K
14:20 6,414.62 6,415.06 6,412.26 6,412.26 1,686.7K
14:21 6,412.22 6,414.57 6,411.32 6,413.77 1,513.7K
14:22 6,413.96 6,415.16 6,412.84 6,413.61 1,325.7K
14:23 6,413.63 6,413.76 6,412.53 6,413.60 1,162.4K
14:24 6,413.71 6,415.01 6,412.75 6,415.01 1,442.3K
14:25 6,414.91 6,414.91 6,414.11 6,414.78 1,204.5K
14:26 6,415.18 6,415.84 6,414.14 6,414.16 1,630.7K
14:27 6,414.12 6,415.59 6,414.12 6,414.98 1,513.6K
14:28 6,415.55 6,415.55 6,413.79 6,414.46 1,545.5K
14:29 6,414.30 6,415.25 6,413.30 6,413.30 1,617.0K
14:30 6,413.27 6,415.28 6,413.27 6,415.02 1,707.4K
14:31 6,414.90 6,415.66 6,414.12 6,415.14 1,736.3K
14:32 6,415.40 6,415.84 6,413.65 6,413.96 1,413.6K
14:33 6,414.46 6,416.01 6,414.46 6,415.63 1,492.0K
14:34 6,415.38 6,416.48 6,415.38 6,416.36 1,621.1K
14:35 6,416.47 6,417.04 6,416.11 6,416.77 1,524.0K
14:36 6,416.68 6,421.10 6,416.68 6,421.10 2,390.1K
14:37 6,420.83 6,421.99 6,419.63 6,421.99 1,712.3K
14:38 6,421.96 6,421.96 6,420.69 6,421.38 1,403.6K
14:39 6,421.33 6,421.33 6,419.51 6,419.99 2,528.9K
14:40 6,420.14 6,420.81 6,419.00 6,419.68 2,146.4K
14:41 6,418.56 6,419.67 6,418.09 6,419.67 1,773.6K
14:42 6,419.82 6,419.82 6,415.39 6,415.53 2,089.7K
14:43 6,415.26 6,417.62 6,415.26 6,417.14 1,306.0K
14:44 6,417.13 6,419.18 6,417.13 6,418.25 1,124.3K
14:45 6,418.80 6,418.80 6,417.35 6,417.74 1,591.2K
14:46 6,417.58 6,418.07 6,415.79 6,415.79 1,598.6K
14:47 6,416.55 6,416.55 6,411.60 6,411.99 2,631.4K
14:48 6,411.61 6,411.61 6,407.82 6,407.82 1,826.2K
14:49 6,406.87 6,406.87 6,400.81 6,400.81 2,321.0K
14:50 6,400.93 6,402.85 6,398.14 6,398.14 2,618.4K
14:51 6,398.60 6,403.38 6,398.60 6,402.80 1,924.9K
14:52 6,400.01 6,405.37 6,400.01 6,401.97 2,148.2K
14:53 6,402.19 6,406.10 6,402.01 6,406.10 1,373.6K
14:54 6,405.89 6,408.35 6,405.89 6,407.30 1,637.9K
14:55 6,406.98 6,407.84 6,406.04 6,406.61 1,541.0K
14:56 6,405.23 6,405.23 6,400.45 6,402.92 2,187.4K
14:57 6,403.32 6,407.57 6,403.32 6,406.69 1,713.6K
14:58 6,407.06 6,407.06 6,401.99 6,402.04 1,450.2K
14:59 6,402.41 6,402.58 6,400.88 6,402.05 1,505.1K
15:00 6,401.24 6,401.95 6,395.54 6,395.54 2,302.9K
15:01 6,394.16 6,397.33 6,394.05 6,397.33 2,525.4K
15:02 6,397.53 6,399.31 6,397.26 6,397.26 1,666.2K
15:03 6,398.58 6,399.70 6,397.57 6,397.64 1,803.1K
15:04 6,397.43 6,398.95 6,393.09 6,393.59 3,658.3K
15:05 6,393.87 6,393.87 6,388.79 6,392.22 2,369.3K
15:06 6,392.74 6,396.31 6,391.85 6,396.31 2,020.8K
15:07 6,396.93 6,398.88 6,396.93 6,398.72 1,754.8K
15:08 6,399.26 6,399.26 6,397.70 6,399.10 2,142.7K
15:09 6,399.02 6,399.43 6,397.99 6,399.43 1,781.6K
15:10 6,398.78 6,399.60 6,395.55 6,396.04 1,740.2K
15:11 6,394.90 6,394.90 6,392.54 6,393.12 1,932.1K
15:12 6,393.31 6,395.28 6,390.12 6,390.12 2,202.6K
15:13 6,391.50 6,392.20 6,390.03 6,391.28 2,062.9K
15:14 6,391.84 6,391.84 6,388.67 6,391.53 1,757.9K
15:15 6,391.17 6,396.49 6,390.69 6,396.49 2,098.7K
15:16 6,397.06 6,399.51 6,397.06 6,398.47 2,103.8K
15:17 6,398.60 6,399.63 6,396.37 6,397.57 1,856.7K
15:18 6,397.82 6,397.82 6,395.62 6,397.54 1,584.2K
15:19 6,397.43 6,398.75 6,397.43 6,398.57 1,432.5K
15:20 6,399.70 6,401.28 6,399.63 6,399.90 2,083.8K
15:21 6,400.19 6,404.34 6,400.09 6,403.57 1,680.8K
15:22 6,404.41 6,405.40 6,404.17 6,404.50 1,801.1K
15:23 6,404.67 6,404.67 6,400.06 6,400.23 1,971.2K
15:24 6,401.21 6,404.89 6,401.21 6,403.44 1,787.2K
15:25 6,403.28 6,404.24 6,402.40 6,402.72 1,679.7K
15:26 6,402.72 6,405.02 6,402.33 6,403.59 2,583.6K
15:27 6,402.83 6,403.60 6,402.27 6,403.22 1,822.9K
15:28 6,403.10 6,405.10 6,403.10 6,403.36 4,973.7K
15:29 6,403.05 6,404.13 6,402.54 6,402.54 2,307.5K
15:30 6,400.96 6,402.48 6,400.93 6,402.48 1,996.2K
15:31 6,402.06 6,402.06 6,400.18 6,400.18 2,247.6K
15:32 6,399.52 6,400.29 6,398.18 6,399.62 2,261.0K
15:33 6,399.94 6,400.51 6,398.87 6,398.90 2,186.3K
15:34 6,398.89 6,399.86 6,395.68 6,399.48 3,078.1K
15:35 6,399.27 6,399.68 6,393.61 6,397.34 2,855.0K
15:36 6,397.32 6,397.32 6,393.89 6,394.77 2,287.9K
15:37 6,394.51 6,397.80 6,394.36 6,397.44 2,820.8K
15:38 6,397.12 6,399.63 6,397.12 6,398.46 3,294.9K
15:39 6,398.88 6,400.87 6,398.55 6,400.87 2,621.2K
15:40 6,400.52 6,401.93 6,400.01 6,400.67 3,644.1K
15:41 6,400.22 6,400.22 6,398.08 6,398.31 2,450.7K
15:42 6,397.81 6,398.02 6,395.95 6,397.96 3,184.3K
15:43 6,397.24 6,397.29 6,396.30 6,396.27 2,411.0K
15:44 6,395.88 6,396.71 6,395.02 6,396.16 2,290.0K
15:45 6,396.22 6,396.22 6,389.83 6,390.04 3,025.6K
15:46 6,388.96 6,390.85 6,387.74 6,390.85 3,181.7K
15:47 6,391.18 6,391.18 6,385.09 6,385.55 3,723.8K
15:48 6,385.83 6,385.91 6,383.23 6,383.23 3,110.2K
15:49 6,382.37 6,382.37 6,379.00 6,381.37 3,978.3K
15:50 6,390.72 6,394.91 6,389.83 6,393.29 6,614.2K
15:51 6,394.55 6,396.28 6,391.26 6,396.28 5,091.6K
15:52 6,398.65 6,398.94 6,394.89 6,396.46 5,218.5K
15:53 6,397.42 6,398.15 6,395.77 6,397.01 4,679.7K
15:54 6,396.93 6,400.73 6,395.89 6,398.21 7,680.8K
15:55 6,397.50 6,397.50 6,389.87 6,391.88 9,434.0K
15:56 6,393.60 6,396.19 6,393.60 6,395.75 7,793.6K
15:57 6,397.59 6,400.05 6,397.59 6,399.26 8,803.0K
15:58 6,399.25 6,399.25 6,393.54 6,394.25 13,021.6K
15:59 6,395.26 6,404.55 6,395.26 6,400.30 153,176.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし