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 6,342.05 6,355.95 6,342.05 6,355.18 32,566.3K
09:31 6,352.66 6,360.18 6,350.93 6,358.94 5,575.5K
09:32 6,359.39 6,362.71 6,354.73 6,356.73 5,396.5K
09:33 6,357.00 6,362.50 6,357.00 6,358.26 3,880.0K
09:34 6,360.59 6,364.57 6,359.67 6,364.64 4,097.6K
09:35 6,365.88 6,371.03 6,365.88 6,369.59 4,184.8K
09:36 6,370.38 6,371.16 6,365.18 6,369.12 4,297.5K
09:37 6,369.61 6,374.50 6,369.61 6,373.37 4,296.0K
09:38 6,373.84 6,374.40 6,369.38 6,372.82 3,683.8K
09:39 6,372.93 6,372.93 6,361.86 6,361.86 3,940.4K
09:40 6,361.63 6,363.14 6,353.24 6,354.15 4,267.2K
09:41 6,353.82 6,355.15 6,350.52 6,351.29 3,803.7K
09:42 6,350.02 6,351.12 6,343.95 6,351.12 3,574.0K
09:43 6,352.63 6,362.38 6,352.63 6,362.38 3,693.1K
09:44 6,362.66 6,365.01 6,362.43 6,363.05 3,232.5K
09:45 6,364.66 6,369.93 6,361.84 6,368.50 3,706.4K
09:46 6,367.62 6,369.57 6,366.35 6,369.53 3,547.0K
09:47 6,368.64 6,371.01 6,366.64 6,367.62 3,189.6K
09:48 6,369.34 6,372.66 6,366.86 6,370.69 3,673.1K
09:49 6,368.86 6,372.92 6,367.62 6,367.62 3,125.7K
09:50 6,368.42 6,368.42 6,361.57 6,362.27 3,690.9K
09:51 6,357.95 6,360.81 6,357.00 6,357.09 3,124.1K
09:52 6,356.59 6,361.03 6,354.40 6,359.20 3,050.1K
09:53 6,360.06 6,362.41 6,357.33 6,360.83 2,586.2K
09:54 6,360.55 6,362.26 6,358.16 6,362.21 2,512.0K
09:55 6,364.85 6,367.28 6,360.73 6,366.92 2,925.2K
09:56 6,367.88 6,368.96 6,363.56 6,367.76 2,952.9K
09:57 6,369.39 6,373.39 6,369.20 6,372.90 3,346.9K
09:58 6,372.19 6,373.14 6,369.94 6,370.38 2,770.8K
09:59 6,369.83 6,370.56 6,368.70 6,368.70 2,423.8K
10:00 6,374.63 6,382.89 6,374.63 6,382.36 5,070.8K
10:01 6,384.52 6,385.23 6,381.48 6,381.96 3,316.3K
10:02 6,384.70 6,384.70 6,379.38 6,381.68 3,237.8K
10:03 6,382.53 6,382.62 6,377.80 6,379.01 2,462.3K
10:04 6,377.75 6,377.75 6,367.60 6,368.09 3,339.8K
10:05 6,368.40 6,372.86 6,365.14 6,370.57 2,732.6K
10:06 6,369.17 6,369.17 6,360.39 6,360.39 2,736.1K
10:07 6,358.95 6,367.09 6,358.23 6,364.74 2,561.9K
10:08 6,365.86 6,368.33 6,364.89 6,368.33 2,108.9K
10:09 6,370.32 6,370.32 6,364.30 6,364.82 2,176.7K
10:10 6,366.38 6,366.38 6,360.24 6,365.13 2,493.3K
10:11 6,364.23 6,367.75 6,361.70 6,362.77 2,323.2K
10:12 6,364.77 6,367.81 6,361.26 6,361.26 2,470.7K
10:13 6,360.01 6,360.12 6,355.60 6,358.41 2,841.6K
10:14 6,359.31 6,364.33 6,357.75 6,359.67 2,197.8K
10:15 6,360.54 6,366.08 6,358.57 6,365.14 2,174.2K
10:16 6,365.24 6,365.24 6,360.82 6,364.30 3,252.1K
10:17 6,364.96 6,369.81 6,363.67 6,369.81 2,179.1K
10:18 6,370.08 6,372.49 6,370.08 6,372.49 2,757.8K
10:19 6,373.21 6,373.37 6,369.80 6,369.80 2,303.9K
10:20 6,371.08 6,372.61 6,366.71 6,367.05 2,445.4K
10:21 6,366.56 6,366.56 6,361.31 6,365.82 3,036.3K
10:22 6,366.54 6,366.54 6,358.74 6,358.74 2,210.3K
10:23 6,358.77 6,361.55 6,357.48 6,357.48 2,234.0K
10:24 6,358.19 6,358.19 6,356.00 6,356.36 2,509.4K
10:25 6,356.86 6,360.54 6,356.40 6,360.25 2,427.5K
10:26 6,360.50 6,361.52 6,356.30 6,361.07 2,365.6K
10:27 6,361.84 6,363.52 6,360.26 6,361.01 1,989.7K
10:28 6,360.04 6,361.47 6,355.41 6,355.51 2,339.6K
10:29 6,356.52 6,360.49 6,355.36 6,359.32 2,782.1K
10:30 6,359.98 6,360.49 6,358.41 6,359.59 1,840.4K
10:31 6,359.38 6,359.54 6,357.47 6,358.28 2,422.5K
10:32 6,359.30 6,359.30 6,355.14 6,355.14 1,851.2K
10:33 6,354.79 6,354.90 6,348.22 6,350.10 2,267.4K
10:34 6,350.48 6,350.48 6,345.69 6,346.01 2,309.7K
10:35 6,346.48 6,348.90 6,344.43 6,344.43 2,211.2K
10:36 6,343.97 6,347.08 6,341.45 6,346.61 2,852.0K
10:37 6,346.35 6,353.28 6,346.35 6,352.05 1,924.2K
10:38 6,353.42 6,357.92 6,353.42 6,357.92 2,273.7K
10:39 6,358.17 6,363.21 6,358.17 6,360.22 2,388.6K
10:40 6,359.69 6,360.14 6,357.59 6,359.88 1,817.8K
10:41 6,360.87 6,365.93 6,360.87 6,365.93 2,319.3K
10:42 6,365.91 6,368.46 6,359.72 6,359.72 2,549.5K
10:43 6,360.49 6,364.45 6,360.49 6,362.89 1,695.9K
10:44 6,363.33 6,365.54 6,362.87 6,365.54 1,481.0K
10:45 6,366.24 6,369.77 6,366.24 6,369.77 1,931.7K
10:46 6,367.71 6,368.34 6,363.62 6,363.62 2,110.3K
10:47 6,363.68 6,367.64 6,363.30 6,367.12 2,210.5K
10:48 6,366.80 6,367.54 6,365.45 6,366.32 1,887.3K
10:49 6,366.74 6,366.90 6,365.19 6,365.16 1,671.4K
10:50 6,365.20 6,366.67 6,364.53 6,365.88 1,738.3K
10:51 6,366.44 6,368.11 6,365.97 6,367.15 1,696.8K
10:52 6,366.42 6,366.42 6,363.24 6,364.16 1,488.4K
10:53 6,364.80 6,367.28 6,364.16 6,366.43 1,415.4K
10:54 6,364.75 6,371.98 6,364.75 6,371.98 1,982.2K
10:55 6,371.90 6,373.30 6,371.16 6,371.16 1,880.9K
10:56 6,371.71 6,372.88 6,371.48 6,372.38 1,406.7K
10:57 6,372.26 6,375.53 6,372.26 6,374.76 1,809.5K
10:58 6,375.81 6,376.39 6,375.09 6,375.38 1,610.7K
10:59 6,375.01 6,376.12 6,374.34 6,374.34 1,755.8K
11:00 6,374.68 6,375.51 6,373.68 6,374.84 1,703.7K
11:01 6,374.77 6,378.11 6,373.85 6,378.11 1,586.8K
11:02 6,378.46 6,378.46 6,375.84 6,375.83 1,635.1K
11:03 6,374.44 6,377.65 6,373.87 6,377.59 3,107.6K
11:04 6,377.57 6,378.48 6,377.57 6,378.13 1,645.7K
11:05 6,378.03 6,378.03 6,375.30 6,376.31 1,676.7K
11:06 6,375.36 6,375.36 6,369.60 6,371.72 2,543.4K
11:07 6,371.75 6,374.44 6,369.67 6,373.86 1,353.0K
11:08 6,373.80 6,375.89 6,372.80 6,375.35 1,608.2K
11:09 6,374.96 6,374.96 6,371.44 6,372.07 1,547.9K
11:10 6,372.50 6,372.70 6,370.01 6,372.16 1,754.5K
11:11 6,371.58 6,373.33 6,369.45 6,369.45 1,716.9K
11:12 6,368.88 6,372.19 6,368.77 6,369.55 1,545.4K
11:13 6,369.24 6,370.55 6,366.59 6,369.26 1,529.2K
11:14 6,368.84 6,371.79 6,367.73 6,371.20 1,761.3K
11:15 6,370.29 6,371.86 6,369.08 6,369.44 2,077.7K
11:16 6,368.44 6,368.44 6,366.54 6,367.65 1,417.7K
11:17 6,367.69 6,368.62 6,366.36 6,368.39 1,426.7K
11:18 6,368.87 6,369.91 6,366.82 6,369.40 1,212.1K
11:19 6,368.64 6,372.22 6,368.23 6,372.22 1,363.7K
11:20 6,373.13 6,374.09 6,372.47 6,373.40 1,805.9K
11:21 6,373.27 6,377.11 6,372.79 6,376.97 1,711.4K
11:22 6,377.45 6,378.85 6,376.62 6,378.29 1,561.2K
11:23 6,377.18 6,378.70 6,376.81 6,377.89 1,646.2K
11:24 6,378.27 6,378.27 6,375.66 6,376.42 1,726.6K
11:25 6,375.56 6,375.56 6,372.33 6,372.33 1,434.0K
11:26 6,371.85 6,372.90 6,368.07 6,368.67 1,922.5K
11:27 6,368.44 6,370.81 6,368.44 6,370.40 1,534.1K
11:28 6,370.53 6,372.01 6,368.90 6,372.01 1,612.8K
11:29 6,371.06 6,372.63 6,370.99 6,372.29 1,390.7K
11:30 6,372.04 6,375.79 6,370.89 6,375.82 2,284.7K
11:31 6,374.89 6,374.97 6,373.03 6,373.73 1,927.6K
11:32 6,373.27 6,373.27 6,369.09 6,369.50 1,608.5K
11:33 6,368.98 6,369.92 6,367.55 6,369.10 1,687.1K
11:34 6,368.84 6,369.32 6,367.19 6,367.19 1,776.3K
11:35 6,367.38 6,367.68 6,365.05 6,367.49 1,863.2K
11:36 6,367.34 6,367.64 6,365.03 6,365.03 1,423.5K
11:37 6,365.28 6,365.47 6,363.47 6,363.93 1,523.3K
11:38 6,363.40 6,363.40 6,361.13 6,361.98 1,760.7K
11:39 6,361.00 6,361.91 6,360.03 6,360.79 1,429.6K
11:40 6,361.23 6,367.83 6,361.23 6,367.83 1,894.9K
11:41 6,368.26 6,369.23 6,366.08 6,366.08 1,473.5K
11:42 6,366.28 6,366.35 6,362.61 6,363.99 1,715.1K
11:43 6,363.86 6,365.70 6,361.49 6,363.41 1,715.1K
11:44 6,364.04 6,365.00 6,361.53 6,365.00 1,514.1K
11:45 6,365.02 6,367.73 6,364.38 6,367.73 1,404.0K
11:46 6,367.63 6,369.00 6,367.63 6,368.46 1,302.0K
11:47 6,368.25 6,368.25 6,363.82 6,363.79 1,379.3K
11:48 6,363.67 6,364.09 6,362.84 6,362.91 1,093.7K
11:49 6,360.98 6,362.62 6,360.53 6,361.58 1,422.5K
11:50 6,361.01 6,367.10 6,361.01 6,367.10 1,626.1K
11:51 6,367.97 6,368.44 6,367.09 6,368.13 1,241.0K
11:52 6,367.95 6,369.53 6,367.75 6,369.53 1,646.9K
11:53 6,370.00 6,371.34 6,370.00 6,370.61 1,305.1K
11:54 6,371.20 6,371.33 6,370.42 6,370.75 1,132.6K
11:55 6,370.71 6,370.78 6,369.30 6,369.90 1,162.3K
11:56 6,370.42 6,371.61 6,370.42 6,371.35 1,078.2K
11:57 6,371.49 6,371.49 6,367.89 6,367.89 1,518.5K
11:58 6,368.39 6,370.67 6,367.40 6,370.18 1,073.8K
11:59 6,370.49 6,371.35 6,370.42 6,370.97 1,029.6K
12:00 6,371.30 6,371.95 6,369.23 6,371.16 1,469.3K
12:01 6,370.52 6,375.09 6,370.52 6,375.09 1,318.3K
12:02 6,375.80 6,376.30 6,372.42 6,376.01 1,591.3K
12:03 6,375.71 6,377.84 6,375.71 6,376.82 1,288.8K
12:04 6,374.71 6,376.66 6,374.21 6,376.64 1,254.2K
12:05 6,376.63 6,379.15 6,376.23 6,379.19 1,374.3K
12:06 6,379.30 6,382.53 6,379.30 6,382.53 1,799.0K
12:07 6,380.72 6,381.25 6,379.60 6,381.13 1,625.2K
12:08 6,380.91 6,380.91 6,377.27 6,377.27 1,247.3K
12:09 6,378.03 6,378.61 6,374.89 6,375.56 1,485.2K
12:10 6,375.68 6,377.52 6,375.68 6,376.88 912.4K
12:11 6,376.99 6,377.05 6,375.49 6,376.22 1,189.7K
12:12 6,376.15 6,378.27 6,375.72 6,376.85 1,244.3K
12:13 6,376.68 6,376.98 6,373.60 6,373.60 1,158.7K
12:14 6,373.67 6,374.65 6,373.67 6,374.39 863.1K
12:15 6,374.18 6,376.92 6,374.04 6,376.92 1,177.9K
12:16 6,376.69 6,377.27 6,375.99 6,377.11 1,353.1K
12:17 6,377.34 6,379.88 6,377.34 6,379.88 1,186.1K
12:18 6,379.65 6,380.13 6,379.31 6,380.13 1,280.6K
12:19 6,380.23 6,380.61 6,379.68 6,380.61 1,188.3K
12:20 6,380.60 6,383.25 6,380.60 6,381.83 1,443.6K
12:21 6,381.86 6,381.86 6,379.86 6,381.75 1,533.1K
12:22 6,382.88 6,384.25 6,382.76 6,382.76 1,349.5K
12:23 6,382.66 6,383.27 6,380.82 6,383.27 1,196.5K
12:24 6,383.16 6,384.57 6,383.16 6,384.19 1,046.4K
12:25 6,384.07 6,384.07 6,382.19 6,382.28 1,238.5K
12:26 6,381.86 6,382.78 6,381.86 6,382.33 1,367.4K
12:27 6,381.59 6,384.82 6,381.21 6,384.82 1,194.4K
12:28 6,384.73 6,387.30 6,384.73 6,386.08 2,050.2K
12:29 6,385.91 6,386.34 6,384.10 6,385.32 1,298.7K
12:30 6,385.22 6,385.36 6,383.85 6,384.42 1,122.5K
12:31 6,384.03 6,384.03 6,380.31 6,380.31 1,325.0K
12:32 6,379.53 6,380.71 6,379.11 6,379.21 1,606.2K
12:33 6,379.72 6,381.16 6,379.72 6,381.16 1,026.6K
12:34 6,381.13 6,381.13 6,379.13 6,379.85 1,052.1K
12:35 6,379.89 6,381.29 6,379.62 6,381.09 1,066.0K
12:36 6,381.92 6,383.24 6,380.45 6,381.29 1,298.2K
12:37 6,382.04 6,383.22 6,381.94 6,382.69 1,202.5K
12:38 6,382.66 6,383.22 6,382.54 6,382.89 852.2K
12:39 6,383.12 6,384.99 6,382.41 6,384.99 1,337.2K
12:40 6,384.99 6,386.78 6,384.99 6,386.82 1,290.8K
12:41 6,387.16 6,388.20 6,386.48 6,388.20 1,617.5K
12:42 6,388.90 6,388.90 6,386.54 6,386.54 1,284.6K
12:43 6,386.47 6,387.32 6,385.53 6,387.32 1,034.7K
12:44 6,387.41 6,387.52 6,386.72 6,387.37 905.0K
12:45 6,387.62 6,387.85 6,385.87 6,386.67 1,017.3K
12:46 6,387.15 6,387.15 6,385.89 6,386.70 930.1K
12:47 6,387.29 6,388.66 6,387.29 6,387.91 983.0K
12:48 6,387.78 6,388.66 6,387.78 6,387.91 1,215.5K
12:49 6,386.94 6,389.35 6,386.94 6,389.35 1,158.4K
12:50 6,389.26 6,390.78 6,387.77 6,387.99 1,288.9K
12:51 6,387.58 6,387.86 6,385.01 6,386.72 1,407.2K
12:52 6,386.86 6,388.53 6,386.68 6,387.27 909.5K
12:53 6,386.43 6,388.08 6,386.43 6,387.82 871.6K
12:54 6,387.63 6,389.22 6,387.63 6,389.22 1,057.0K
12:55 6,389.04 6,389.85 6,388.55 6,389.86 1,187.5K
12:56 6,389.41 6,389.88 6,388.50 6,388.99 1,384.4K
12:57 6,389.27 6,389.27 6,387.02 6,387.56 1,174.5K
12:58 6,387.61 6,387.71 6,386.66 6,386.87 1,038.7K
12:59 6,386.85 6,387.82 6,386.57 6,387.80 932.0K
13:00 6,387.37 6,387.99 6,383.67 6,384.37 2,048.7K
13:01 6,384.30 6,384.94 6,383.05 6,383.05 1,267.5K
13:02 6,382.06 6,385.35 6,382.06 6,384.36 1,496.2K
13:03 6,384.52 6,386.41 6,383.80 6,383.92 1,166.8K
13:04 6,384.04 6,384.97 6,384.04 6,384.82 932.2K
13:05 6,384.41 6,385.74 6,384.05 6,384.97 1,102.1K
13:06 6,384.70 6,386.20 6,384.70 6,384.99 1,183.7K
13:07 6,385.01 6,385.17 6,383.88 6,385.08 1,175.5K
13:08 6,384.56 6,388.87 6,384.56 6,387.31 1,622.9K
13:09 6,387.37 6,387.97 6,385.89 6,387.97 1,256.0K
13:10 6,387.85 6,391.64 6,387.85 6,391.50 1,811.2K
13:11 6,391.58 6,391.58 6,388.69 6,390.64 1,373.0K
13:12 6,390.38 6,390.38 6,387.66 6,387.97 1,309.7K
13:13 6,387.83 6,389.49 6,386.90 6,387.49 1,425.7K
13:14 6,387.20 6,388.23 6,386.98 6,387.06 1,259.6K
13:15 6,386.88 6,386.88 6,383.60 6,385.60 1,812.4K
13:16 6,386.45 6,389.39 6,385.83 6,389.32 1,232.5K
13:17 6,389.67 6,390.58 6,389.67 6,390.17 1,110.3K
13:18 6,390.15 6,390.15 6,385.84 6,387.26 1,290.8K
13:19 6,387.11 6,388.22 6,387.11 6,388.22 883.3K
13:20 6,387.96 6,389.40 6,387.89 6,388.33 1,048.3K
13:21 6,388.57 6,389.77 6,388.57 6,388.86 990.0K
13:22 6,389.15 6,389.83 6,389.15 6,389.55 946.6K
13:23 6,388.43 6,388.50 6,387.09 6,387.66 1,022.9K
13:24 6,387.88 6,388.76 6,387.09 6,388.82 1,106.5K
13:25 6,388.58 6,391.34 6,387.95 6,387.95 1,913.2K
13:26 6,388.68 6,388.86 6,387.35 6,388.29 939.1K
13:27 6,388.25 6,391.53 6,388.25 6,390.90 744.9K
13:28 6,390.69 6,391.67 6,390.69 6,391.19 1,491.8K
13:29 6,391.33 6,392.07 6,391.33 6,392.07 840.8K
13:30 6,390.84 6,392.58 6,390.84 6,391.96 1,421.1K
13:31 6,391.79 6,394.50 6,391.79 6,394.49 1,218.4K
13:32 6,394.60 6,397.42 6,394.19 6,396.64 1,252.5K
13:33 6,396.64 6,397.65 6,394.65 6,395.14 1,940.6K
13:34 6,395.31 6,396.45 6,393.94 6,393.94 1,236.2K
13:35 6,394.50 6,395.27 6,394.33 6,395.30 1,413.7K
13:36 6,395.44 6,397.00 6,394.79 6,396.30 1,223.6K
13:37 6,396.30 6,396.30 6,395.47 6,395.57 877.4K
13:38 6,395.33 6,395.33 6,392.16 6,392.45 1,355.2K
13:39 6,392.54 6,394.35 6,392.54 6,394.35 1,354.2K
13:40 6,394.19 6,394.70 6,394.19 6,394.74 1,148.5K
13:41 6,394.67 6,394.67 6,392.64 6,392.69 957.9K
13:42 6,392.45 6,392.45 6,390.14 6,392.26 1,187.3K
13:43 6,392.64 6,392.64 6,391.41 6,391.72 901.3K
13:44 6,391.46 6,392.20 6,391.32 6,391.33 866.5K
13:45 6,390.89 6,392.85 6,390.89 6,392.81 1,000.9K
13:46 6,392.42 6,394.42 6,392.10 6,394.37 1,144.9K
13:47 6,394.53 6,394.58 6,393.27 6,394.29 763.6K
13:48 6,394.51 6,395.80 6,394.51 6,394.87 969.9K
13:49 6,395.59 6,396.37 6,395.44 6,395.81 932.0K
13:50 6,394.18 6,397.00 6,394.18 6,396.50 1,269.3K
13:51 6,395.69 6,396.48 6,395.69 6,396.39 957.1K
13:52 6,396.03 6,396.21 6,393.39 6,394.46 1,497.9K
13:53 6,394.07 6,394.82 6,393.42 6,394.82 1,008.2K
13:54 6,394.91 6,396.05 6,394.80 6,395.35 1,190.1K
13:55 6,394.96 6,395.43 6,394.29 6,394.29 1,188.2K
13:56 6,394.37 6,394.96 6,393.99 6,394.40 1,039.4K
13:57 6,394.10 6,395.75 6,394.10 6,395.55 984.8K
13:58 6,395.51 6,395.51 6,394.40 6,394.38 1,044.5K
13:59 6,394.27 6,394.27 6,392.97 6,392.96 1,073.2K
14:00 6,393.12 6,393.37 6,391.28 6,391.28 994.9K
14:01 6,391.40 6,393.65 6,391.14 6,393.65 916.5K
14:02 6,393.76 6,395.41 6,393.50 6,394.81 818.0K
14:03 6,394.49 6,396.91 6,393.86 6,396.90 1,390.6K
14:04 6,396.97 6,397.80 6,396.97 6,397.10 1,192.8K
14:05 6,397.10 6,398.72 6,397.10 6,397.82 1,231.8K
14:06 6,398.24 6,398.56 6,397.49 6,398.61 1,151.9K
14:07 6,399.12 6,402.86 6,399.12 6,402.12 1,900.2K
14:08 6,402.15 6,402.15 6,399.97 6,401.15 1,327.5K
14:09 6,399.06 6,402.21 6,399.06 6,399.72 1,421.0K
14:10 6,400.03 6,400.65 6,399.40 6,399.40 1,119.5K
14:11 6,399.22 6,400.70 6,399.07 6,400.43 1,167.6K
14:12 6,400.60 6,400.65 6,399.85 6,400.01 1,075.8K
14:13 6,400.10 6,400.68 6,399.89 6,400.52 1,028.4K
14:14 6,400.38 6,402.68 6,400.38 6,402.01 2,186.4K
14:15 6,401.94 6,402.29 6,400.34 6,400.34 1,058.8K
14:16 6,400.42 6,400.66 6,399.14 6,400.05 1,247.2K
14:17 6,400.04 6,400.80 6,398.93 6,398.93 867.3K
14:18 6,399.07 6,399.22 6,397.18 6,397.15 1,265.3K
14:19 6,397.06 6,398.17 6,395.48 6,395.68 985.5K
14:20 6,395.83 6,398.36 6,395.83 6,398.36 1,236.8K
14:21 6,398.46 6,398.46 6,397.66 6,398.45 946.6K
14:22 6,398.53 6,399.05 6,398.05 6,398.05 936.0K
14:23 6,398.44 6,398.73 6,396.35 6,396.35 1,022.9K
14:24 6,396.55 6,397.62 6,396.55 6,397.62 787.0K
14:25 6,397.31 6,398.23 6,396.87 6,398.23 1,056.7K
14:26 6,398.33 6,399.88 6,398.33 6,399.35 1,272.1K
14:27 6,399.16 6,399.16 6,398.14 6,398.52 1,087.4K
14:28 6,398.15 6,398.15 6,396.86 6,397.04 1,015.0K
14:29 6,396.84 6,397.69 6,396.50 6,396.64 881.9K
14:30 6,396.39 6,399.09 6,395.63 6,399.09 1,221.0K
14:31 6,399.36 6,399.77 6,398.08 6,398.94 1,322.0K
14:32 6,398.67 6,400.29 6,398.67 6,400.29 1,176.3K
14:33 6,400.38 6,401.48 6,400.13 6,401.44 1,405.8K
14:34 6,401.57 6,402.19 6,401.34 6,401.96 1,420.4K
14:35 6,401.50 6,401.50 6,400.00 6,400.81 1,113.5K
14:36 6,400.88 6,401.36 6,400.00 6,400.82 1,247.1K
14:37 6,401.13 6,401.96 6,400.88 6,401.37 1,188.8K
14:38 6,401.12 6,402.24 6,401.12 6,402.12 944.7K
14:39 6,402.00 6,402.78 6,401.75 6,401.75 1,063.4K
14:40 6,402.26 6,403.17 6,401.91 6,403.17 1,131.9K
14:41 6,403.01 6,403.75 6,402.42 6,402.98 1,119.1K
14:42 6,402.82 6,402.82 6,400.33 6,400.67 1,205.7K
14:43 6,400.77 6,403.39 6,400.77 6,403.44 1,333.1K
14:44 6,403.89 6,405.06 6,403.73 6,405.06 1,407.7K
14:45 6,405.12 6,405.37 6,404.33 6,404.33 1,968.8K
14:46 6,404.37 6,404.69 6,403.51 6,404.20 1,155.7K
14:47 6,404.75 6,404.75 6,402.93 6,402.93 1,421.7K
14:48 6,403.31 6,403.40 6,401.13 6,401.60 1,122.0K
14:49 6,401.39 6,403.15 6,401.39 6,403.15 1,156.9K
14:50 6,402.94 6,403.08 6,401.93 6,401.96 1,194.9K
14:51 6,401.96 6,403.41 6,401.96 6,403.41 879.3K
14:52 6,403.74 6,404.25 6,403.15 6,403.26 1,234.0K
14:53 6,402.96 6,402.96 6,399.52 6,399.52 1,570.8K
14:54 6,398.72 6,399.39 6,397.86 6,398.38 1,647.6K
14:55 6,398.13 6,398.15 6,395.20 6,395.23 2,261.0K
14:56 6,395.09 6,396.18 6,394.92 6,395.69 1,630.1K
14:57 6,395.70 6,397.63 6,395.19 6,397.08 1,467.5K
14:58 6,396.69 6,396.69 6,393.24 6,394.26 1,912.7K
14:59 6,393.34 6,393.34 6,391.10 6,391.92 1,427.0K
15:00 6,391.28 6,391.72 6,386.24 6,386.24 1,948.3K
15:01 6,385.48 6,389.35 6,384.51 6,389.35 2,039.2K
15:02 6,389.54 6,389.66 6,387.77 6,389.73 1,187.9K
15:03 6,389.38 6,389.38 6,385.81 6,387.58 1,308.4K
15:04 6,387.66 6,389.54 6,387.36 6,389.49 1,124.6K
15:05 6,391.64 6,392.70 6,391.13 6,392.70 1,472.3K
15:06 6,393.06 6,393.06 6,388.50 6,388.75 1,772.9K
15:07 6,388.51 6,388.51 6,385.97 6,386.32 1,760.5K
15:08 6,387.76 6,387.76 6,385.64 6,385.64 1,190.5K
15:09 6,385.45 6,386.60 6,385.21 6,386.28 1,266.0K
15:10 6,386.32 6,386.32 6,383.03 6,383.13 1,971.8K
15:11 6,384.25 6,385.07 6,383.41 6,383.66 1,582.8K
15:12 6,383.35 6,387.79 6,383.35 6,387.79 1,782.9K
15:13 6,388.40 6,388.40 6,385.00 6,387.26 1,346.4K
15:14 6,386.63 6,387.53 6,385.52 6,385.47 1,172.3K
15:15 6,385.42 6,389.68 6,385.42 6,389.68 1,525.3K
15:16 6,389.73 6,389.73 6,386.94 6,388.71 1,652.7K
15:17 6,388.75 6,389.61 6,388.24 6,389.17 1,579.7K
15:18 6,387.79 6,388.32 6,386.82 6,388.32 1,646.1K
15:19 6,387.47 6,388.00 6,384.98 6,385.55 1,708.7K
15:20 6,385.22 6,385.22 6,384.25 6,384.52 1,722.9K
15:21 6,384.68 6,386.33 6,384.28 6,384.28 1,867.5K
15:22 6,383.56 6,383.56 6,378.76 6,380.10 2,484.8K
15:23 6,380.71 6,383.10 6,380.71 6,382.07 1,753.1K
15:24 6,382.36 6,383.10 6,380.38 6,380.79 1,789.4K
15:25 6,380.67 6,380.86 6,378.71 6,380.36 1,749.8K
15:26 6,379.42 6,380.08 6,378.45 6,379.69 1,557.1K
15:27 6,379.50 6,382.50 6,379.50 6,382.50 1,472.3K
15:28 6,382.96 6,383.92 6,381.30 6,381.30 1,663.5K
15:29 6,381.06 6,382.14 6,379.95 6,379.95 1,495.8K
15:30 6,379.46 6,382.63 6,379.46 6,381.84 1,999.4K
15:31 6,380.66 6,382.14 6,380.02 6,382.14 1,760.6K
15:32 6,381.29 6,382.65 6,380.82 6,382.65 1,674.3K
15:33 6,381.57 6,381.57 6,380.35 6,380.96 1,858.3K
15:34 6,380.95 6,381.62 6,380.40 6,381.62 1,770.2K
15:35 6,380.85 6,383.38 6,380.85 6,383.38 2,213.3K
15:36 6,384.81 6,386.76 6,383.42 6,386.76 2,199.8K
15:37 6,386.41 6,388.23 6,386.02 6,387.29 2,223.9K
15:38 6,387.35 6,388.45 6,386.62 6,386.62 1,988.0K
15:39 6,386.59 6,386.59 6,384.52 6,384.52 1,736.4K
15:40 6,384.13 6,386.28 6,384.13 6,386.28 2,334.5K
15:41 6,386.34 6,386.34 6,385.26 6,385.37 1,794.3K
15:42 6,385.73 6,385.73 6,383.79 6,384.24 1,968.1K
15:43 6,384.54 6,384.54 6,379.36 6,379.65 2,598.0K
15:44 6,379.26 6,379.26 6,375.60 6,377.97 2,577.0K
15:45 6,378.42 6,378.42 6,375.31 6,375.31 2,519.4K
15:46 6,373.60 6,373.60 6,366.91 6,368.91 4,514.0K
15:47 6,368.60 6,374.21 6,368.60 6,374.21 2,883.1K
15:48 6,374.27 6,374.27 6,372.12 6,372.12 2,841.6K
15:49 6,372.71 6,373.12 6,370.93 6,371.97 2,809.9K
15:50 6,370.69 6,371.37 6,367.96 6,369.99 4,748.7K
15:51 6,369.20 6,369.59 6,363.83 6,364.93 4,242.2K
15:52 6,365.30 6,366.36 6,363.58 6,366.03 3,812.6K
15:53 6,363.91 6,363.91 6,361.08 6,361.69 4,697.9K
15:54 6,361.56 6,361.85 6,354.26 6,356.57 6,682.0K
15:55 6,358.86 6,359.73 6,356.07 6,357.29 6,550.9K
15:56 6,357.31 6,357.84 6,355.59 6,355.88 6,522.9K
15:57 6,356.09 6,360.20 6,355.44 6,359.16 7,356.8K
15:58 6,359.03 6,359.61 6,356.75 6,356.75 8,804.0K
15:59 6,357.56 6,358.11 6,355.55 6,357.90 173,415.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし