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 6,269.94 6,277.96 6,266.08 6,266.08 46,790.1K
09:31 6,265.91 6,277.28 6,265.91 6,275.32 6,819.7K
09:32 6,275.98 6,284.78 6,275.98 6,280.06 6,128.1K
09:33 6,277.60 6,281.67 6,274.78 6,279.02 5,286.8K
09:34 6,279.64 6,289.87 6,278.65 6,287.09 4,784.9K
09:35 6,285.90 6,292.77 6,285.23 6,287.89 5,004.5K
09:36 6,288.60 6,289.65 6,285.04 6,288.56 5,770.1K
09:37 6,290.01 6,292.44 6,288.38 6,288.38 5,236.5K
09:38 6,287.18 6,290.27 6,285.91 6,288.73 4,517.9K
09:39 6,289.56 6,299.15 6,289.56 6,299.15 4,729.3K
09:40 6,298.50 6,298.50 6,289.73 6,295.44 3,636.6K
09:41 6,295.31 6,296.83 6,291.64 6,291.64 3,496.0K
09:42 6,292.64 6,296.27 6,292.64 6,294.12 3,713.1K
09:43 6,295.82 6,297.67 6,294.37 6,297.09 3,409.7K
09:44 6,297.74 6,300.85 6,294.25 6,294.25 4,333.7K
09:45 6,294.91 6,300.23 6,292.94 6,297.23 3,612.6K
09:46 6,298.82 6,298.82 6,285.64 6,288.81 4,396.5K
09:47 6,287.18 6,287.18 6,280.23 6,280.70 2,756.0K
09:48 6,281.70 6,284.83 6,277.17 6,284.83 4,191.4K
09:49 6,286.83 6,286.97 6,278.60 6,278.60 3,047.8K
09:50 6,278.31 6,278.31 6,274.02 6,275.16 2,886.5K
09:51 6,270.80 6,270.80 6,265.91 6,270.44 4,494.2K
09:52 6,269.31 6,270.81 6,267.62 6,268.15 3,917.2K
09:53 6,268.56 6,268.56 6,264.96 6,264.96 3,940.5K
09:54 6,264.90 6,265.89 6,261.57 6,262.74 4,079.1K
09:55 6,264.87 6,264.87 6,262.34 6,264.54 3,467.3K
09:56 6,265.19 6,272.83 6,265.19 6,272.53 3,299.1K
09:57 6,272.47 6,272.47 6,269.84 6,270.09 3,047.5K
09:58 6,271.32 6,272.43 6,270.05 6,270.28 2,686.2K
09:59 6,269.34 6,270.87 6,267.20 6,267.80 2,758.2K
10:00 6,267.52 6,267.52 6,261.26 6,264.89 5,063.9K
10:01 6,266.09 6,275.08 6,266.09 6,274.19 3,654.6K
10:02 6,275.99 6,280.45 6,275.99 6,277.53 3,843.0K
10:03 6,277.35 6,277.88 6,274.52 6,274.97 2,413.4K
10:04 6,276.12 6,279.64 6,275.32 6,279.64 2,478.4K
10:05 6,279.47 6,283.41 6,279.47 6,281.58 3,071.6K
10:06 6,283.29 6,283.84 6,279.66 6,279.66 2,823.4K
10:07 6,278.09 6,279.26 6,276.71 6,279.16 3,516.5K
10:08 6,279.20 6,287.05 6,279.20 6,286.49 2,751.7K
10:09 6,290.06 6,291.16 6,289.36 6,290.78 2,744.9K
10:10 6,288.04 6,295.66 6,288.04 6,294.85 3,365.3K
10:11 6,295.32 6,295.32 6,291.06 6,293.60 2,706.5K
10:12 6,295.32 6,298.52 6,294.09 6,294.68 3,273.7K
10:13 6,294.92 6,296.57 6,290.95 6,291.27 2,823.7K
10:14 6,293.59 6,293.59 6,286.89 6,286.89 3,151.2K
10:15 6,287.48 6,290.10 6,287.09 6,288.83 3,204.5K
10:16 6,289.10 6,295.54 6,289.10 6,295.20 2,870.6K
10:17 6,296.20 6,300.06 6,294.73 6,298.38 3,022.5K
10:18 6,299.12 6,300.65 6,297.89 6,299.92 2,333.0K
10:19 6,300.15 6,303.50 6,300.15 6,303.27 2,469.1K
10:20 6,305.32 6,309.35 6,305.32 6,307.36 3,417.7K
10:21 6,307.45 6,311.54 6,306.90 6,311.54 3,205.3K
10:22 6,311.69 6,313.69 6,311.34 6,311.72 3,142.8K
10:23 6,311.21 6,316.92 6,311.21 6,314.89 3,194.5K
10:24 6,315.22 6,315.22 6,310.04 6,310.74 2,840.6K
10:25 6,311.84 6,315.67 6,311.52 6,311.52 3,078.2K
10:26 6,312.00 6,312.44 6,308.91 6,308.91 3,409.4K
10:27 6,308.67 6,310.07 6,307.17 6,308.89 2,411.3K
10:28 6,308.14 6,309.30 6,306.20 6,308.81 2,553.3K
10:29 6,308.38 6,312.30 6,308.13 6,311.63 2,166.7K
10:30 6,313.04 6,314.79 6,310.26 6,311.56 2,472.8K
10:31 6,311.65 6,313.36 6,309.01 6,309.36 2,185.3K
10:32 6,309.22 6,313.21 6,308.12 6,312.78 2,106.6K
10:33 6,312.88 6,316.57 6,312.88 6,315.92 2,143.4K
10:34 6,315.79 6,322.14 6,315.79 6,318.69 2,966.2K
10:35 6,317.92 6,318.66 6,314.52 6,318.66 2,347.3K
10:36 6,319.37 6,319.37 6,312.82 6,312.82 2,478.1K
10:37 6,312.58 6,312.66 6,311.34 6,311.88 1,925.7K
10:38 6,312.52 6,316.61 6,312.52 6,313.67 1,744.1K
10:39 6,313.79 6,316.31 6,312.07 6,316.31 1,799.1K
10:40 6,316.49 6,317.88 6,315.21 6,315.98 2,170.8K
10:41 6,315.44 6,317.18 6,313.78 6,315.29 2,160.9K
10:42 6,316.57 6,317.35 6,315.53 6,316.54 2,164.3K
10:43 6,316.94 6,316.94 6,313.87 6,314.72 2,170.9K
10:44 6,315.16 6,317.82 6,315.16 6,317.32 2,001.1K
10:45 6,318.36 6,321.44 6,317.08 6,321.28 2,334.1K
10:46 6,321.58 6,325.09 6,321.58 6,324.36 2,729.8K
10:47 6,323.37 6,323.37 6,321.35 6,321.36 1,970.8K
10:48 6,322.96 6,324.32 6,322.96 6,323.58 1,855.6K
10:49 6,323.26 6,323.26 6,317.91 6,318.09 2,136.1K
10:50 6,318.15 6,318.15 6,312.14 6,314.25 2,593.4K
10:51 6,313.64 6,313.78 6,311.62 6,313.58 2,212.4K
10:52 6,313.39 6,313.39 6,311.09 6,311.63 2,067.0K
10:53 6,313.14 6,315.31 6,312.53 6,313.48 1,740.0K
10:54 6,313.25 6,314.74 6,312.37 6,314.66 1,617.1K
10:55 6,314.65 6,316.18 6,312.75 6,313.73 1,904.1K
10:56 6,313.79 6,317.94 6,313.30 6,317.94 2,079.1K
10:57 6,317.92 6,318.05 6,314.66 6,315.92 1,834.9K
10:58 6,315.20 6,315.81 6,313.81 6,314.09 1,932.4K
10:59 6,313.68 6,315.13 6,312.60 6,313.91 1,711.7K
11:00 6,314.93 6,318.35 6,314.09 6,318.26 1,709.1K
11:01 6,318.68 6,322.23 6,318.68 6,321.38 2,324.1K
11:02 6,322.17 6,322.17 6,319.57 6,319.98 1,752.2K
11:03 6,320.45 6,322.02 6,319.76 6,322.02 1,680.0K
11:04 6,322.96 6,322.96 6,320.88 6,321.96 1,955.4K
11:05 6,321.85 6,322.79 6,320.82 6,322.79 1,990.7K
11:06 6,322.12 6,323.29 6,321.63 6,323.17 1,761.4K
11:07 6,323.50 6,324.75 6,320.18 6,320.18 1,895.6K
11:08 6,320.83 6,321.92 6,317.13 6,317.13 1,738.3K
11:09 6,317.40 6,317.40 6,311.27 6,311.27 2,004.2K
11:10 6,312.03 6,313.09 6,311.04 6,313.12 1,687.0K
11:11 6,314.32 6,316.72 6,313.16 6,316.72 1,665.1K
11:12 6,316.15 6,316.88 6,314.24 6,316.41 1,480.3K
11:13 6,317.24 6,320.92 6,317.14 6,320.54 1,363.6K
11:14 6,320.73 6,320.90 6,317.68 6,320.26 1,735.5K
11:15 6,320.28 6,321.59 6,320.28 6,321.59 1,512.6K
11:16 6,321.37 6,321.48 6,316.91 6,318.21 1,746.9K
11:17 6,318.38 6,321.27 6,317.34 6,321.27 1,539.7K
11:18 6,321.56 6,323.91 6,321.56 6,323.17 1,366.0K
11:19 6,323.39 6,326.06 6,323.39 6,326.04 1,485.5K
11:20 6,325.40 6,326.14 6,324.39 6,325.26 1,287.2K
11:21 6,325.33 6,325.88 6,323.27 6,323.77 1,632.6K
11:22 6,323.82 6,326.88 6,323.82 6,326.57 1,742.1K
11:23 6,326.78 6,331.69 6,326.78 6,330.38 2,785.9K
11:24 6,330.70 6,331.52 6,329.48 6,329.89 1,919.6K
11:25 6,330.84 6,331.71 6,328.88 6,330.04 1,577.0K
11:26 6,330.24 6,330.75 6,328.50 6,329.02 1,422.2K
11:27 6,329.10 6,329.65 6,328.18 6,328.18 1,459.9K
11:28 6,327.84 6,330.79 6,325.80 6,330.79 2,058.9K
11:29 6,332.09 6,332.17 6,331.03 6,332.17 1,443.5K
11:30 6,332.05 6,332.56 6,327.24 6,327.26 2,046.1K
11:31 6,328.43 6,329.10 6,324.93 6,325.84 1,435.6K
11:32 6,325.21 6,326.23 6,324.73 6,325.99 1,394.4K
11:33 6,326.63 6,330.57 6,325.39 6,330.57 1,425.0K
11:34 6,330.65 6,334.70 6,330.51 6,334.18 1,663.0K
11:35 6,335.38 6,336.52 6,335.00 6,336.12 1,713.1K
11:36 6,336.17 6,336.17 6,334.21 6,336.24 1,605.7K
11:37 6,336.90 6,336.90 6,333.02 6,333.71 1,376.2K
11:38 6,333.39 6,335.04 6,333.39 6,334.29 1,313.9K
11:39 6,334.59 6,335.13 6,332.55 6,334.65 1,681.3K
11:40 6,334.87 6,335.70 6,333.32 6,334.24 1,498.6K
11:41 6,334.47 6,335.46 6,330.38 6,330.38 1,610.5K
11:42 6,329.25 6,329.25 6,323.75 6,325.28 2,176.4K
11:43 6,325.33 6,325.33 6,323.01 6,323.24 1,437.9K
11:44 6,323.72 6,323.87 6,322.38 6,323.43 1,432.0K
11:45 6,324.07 6,325.70 6,322.87 6,325.22 1,819.0K
11:46 6,325.45 6,325.45 6,321.26 6,323.33 1,690.8K
11:47 6,323.63 6,326.33 6,323.32 6,325.28 1,842.0K
11:48 6,325.66 6,327.56 6,325.60 6,327.56 963.3K
11:49 6,327.38 6,328.17 6,326.90 6,327.25 1,131.9K
11:50 6,326.23 6,327.33 6,325.34 6,325.34 1,503.1K
11:51 6,325.44 6,325.72 6,320.48 6,321.32 1,759.5K
11:52 6,321.31 6,322.93 6,321.31 6,321.40 1,249.4K
11:53 6,321.76 6,321.92 6,318.36 6,318.36 1,687.3K
11:54 6,318.56 6,319.64 6,318.34 6,319.58 1,553.0K
11:55 6,319.02 6,320.96 6,319.02 6,320.82 1,194.9K
11:56 6,320.97 6,321.50 6,319.04 6,320.95 1,572.7K
11:57 6,321.34 6,322.68 6,321.02 6,322.56 1,140.0K
11:58 6,322.56 6,324.41 6,322.53 6,322.49 1,301.7K
11:59 6,322.25 6,322.25 6,319.07 6,319.74 1,239.0K
12:00 6,320.27 6,323.61 6,320.27 6,322.68 2,476.1K
12:01 6,322.59 6,322.59 6,320.76 6,321.92 1,628.8K
12:02 6,322.26 6,323.02 6,321.22 6,322.17 1,302.8K
12:03 6,322.06 6,322.43 6,320.34 6,320.72 1,010.2K
12:04 6,320.78 6,326.62 6,320.78 6,325.82 1,743.6K
12:05 6,325.04 6,325.04 6,322.79 6,324.48 1,218.0K
12:06 6,324.79 6,325.60 6,321.63 6,322.54 1,395.9K
12:07 6,322.43 6,325.92 6,322.43 6,325.92 856.2K
12:08 6,325.54 6,325.54 6,320.55 6,320.81 1,615.1K
12:09 6,320.72 6,320.72 6,317.11 6,317.73 1,667.5K
12:10 6,317.75 6,319.05 6,317.21 6,318.81 1,334.0K
12:11 6,319.25 6,329.89 6,319.25 6,329.89 3,007.8K
12:12 6,332.70 6,337.67 6,332.70 6,337.70 2,548.1K
12:13 6,336.99 6,353.05 6,336.99 6,351.45 3,557.9K
12:14 6,352.57 6,362.99 6,352.57 6,356.53 3,428.3K
12:15 6,358.31 6,358.31 6,350.11 6,351.03 2,144.2K
12:16 6,348.02 6,348.10 6,344.02 6,345.96 1,961.8K
12:17 6,346.05 6,348.58 6,343.28 6,347.63 1,953.2K
12:18 6,346.88 6,347.43 6,344.65 6,346.88 1,563.1K
12:19 6,347.13 6,349.82 6,345.92 6,349.82 1,938.5K
12:20 6,347.59 6,348.36 6,336.02 6,336.04 2,577.6K
12:21 6,332.49 6,332.49 6,328.72 6,328.72 2,064.0K
12:22 6,330.00 6,332.10 6,328.63 6,331.54 1,425.2K
12:23 6,329.86 6,330.56 6,326.57 6,330.35 1,481.3K
12:24 6,330.21 6,330.21 6,320.78 6,323.09 2,104.0K
12:25 6,323.79 6,329.67 6,323.02 6,324.52 1,878.3K
12:26 6,326.22 6,329.05 6,324.85 6,326.39 1,420.5K
12:27 6,327.13 6,330.12 6,325.78 6,326.03 1,512.1K
12:28 6,325.95 6,330.36 6,325.95 6,329.09 1,206.2K
12:29 6,328.45 6,328.45 6,326.03 6,326.13 1,053.1K
12:30 6,324.39 6,327.01 6,323.86 6,325.90 1,582.5K
12:31 6,326.97 6,327.15 6,325.14 6,326.89 1,280.7K
12:32 6,327.33 6,327.65 6,325.54 6,326.85 1,239.9K
12:33 6,327.25 6,332.73 6,327.25 6,331.05 1,608.1K
12:34 6,331.72 6,331.86 6,328.63 6,331.50 1,014.2K
12:35 6,331.99 6,332.45 6,330.68 6,330.68 943.7K
12:36 6,330.90 6,333.88 6,330.67 6,333.88 1,297.3K
12:37 6,332.78 6,332.96 6,329.56 6,330.57 1,402.0K
12:38 6,330.69 6,338.79 6,330.62 6,335.29 2,033.7K
12:39 6,335.99 6,335.99 6,333.22 6,333.51 1,172.7K
12:40 6,333.48 6,337.07 6,333.48 6,336.67 1,153.0K
12:41 6,336.87 6,337.08 6,335.63 6,335.63 1,392.3K
12:42 6,334.44 6,334.44 6,330.80 6,331.69 2,993.7K
12:43 6,331.75 6,333.71 6,330.27 6,331.50 1,839.3K
12:44 6,331.62 6,331.62 6,324.57 6,325.61 1,688.7K
12:45 6,326.17 6,326.17 6,322.47 6,325.21 1,617.2K
12:46 6,325.71 6,327.19 6,321.88 6,324.76 1,460.3K
12:47 6,326.57 6,327.46 6,325.98 6,326.55 1,194.9K
12:48 6,326.03 6,328.81 6,324.47 6,328.44 1,199.7K
12:49 6,328.19 6,328.81 6,326.93 6,327.36 1,260.9K
12:50 6,326.63 6,326.63 6,319.25 6,319.25 1,890.3K
12:51 6,320.07 6,320.35 6,317.53 6,319.02 1,716.3K
12:52 6,318.41 6,319.40 6,318.17 6,318.77 1,183.9K
12:53 6,319.02 6,319.55 6,318.92 6,319.14 1,148.1K
12:54 6,319.32 6,322.62 6,319.32 6,322.37 1,241.1K
12:55 6,322.82 6,323.05 6,320.75 6,320.75 1,323.9K
12:56 6,319.10 6,319.10 6,315.88 6,316.46 1,678.6K
12:57 6,316.83 6,317.57 6,314.90 6,317.61 1,234.3K
12:58 6,318.07 6,318.07 6,314.96 6,315.21 1,402.0K
12:59 6,315.34 6,315.91 6,313.34 6,314.35 1,387.0K
13:00 6,314.42 6,318.81 6,314.42 6,316.63 1,629.0K
13:01 6,316.79 6,318.46 6,316.19 6,317.19 1,333.5K
13:02 6,320.80 6,325.91 6,320.80 6,325.58 2,585.8K
13:03 6,325.91 6,328.15 6,325.62 6,327.46 1,488.0K
13:04 6,327.34 6,327.34 6,322.18 6,322.18 1,396.7K
13:05 6,321.27 6,329.16 6,321.27 6,329.16 1,488.8K
13:06 6,328.64 6,329.21 6,322.14 6,322.14 1,542.5K
13:07 6,322.29 6,326.34 6,322.29 6,325.99 930.2K
13:08 6,326.07 6,326.78 6,325.41 6,326.83 1,084.0K
13:09 6,327.91 6,330.65 6,327.91 6,328.39 1,322.9K
13:10 6,326.86 6,327.58 6,323.86 6,327.58 1,341.2K
13:11 6,326.95 6,326.95 6,320.91 6,323.19 1,502.1K
13:12 6,323.64 6,326.00 6,323.52 6,325.23 1,070.9K
13:13 6,325.27 6,325.56 6,324.78 6,325.42 969.1K
13:14 6,325.44 6,326.36 6,325.13 6,325.25 839.1K
13:15 6,324.83 6,327.47 6,324.54 6,327.36 938.8K
13:16 6,327.29 6,328.36 6,326.37 6,326.93 1,166.5K
13:17 6,326.90 6,327.87 6,326.29 6,327.61 927.6K
13:18 6,327.11 6,327.11 6,325.64 6,325.64 755.3K
13:19 6,325.59 6,326.78 6,325.17 6,326.23 1,090.1K
13:20 6,325.95 6,325.95 6,317.79 6,318.66 1,684.7K
13:21 6,318.98 6,318.98 6,315.34 6,315.34 1,309.0K
13:22 6,315.64 6,316.81 6,313.76 6,316.81 1,154.8K
13:23 6,314.20 6,314.76 6,311.63 6,311.63 1,231.3K
13:24 6,312.16 6,313.84 6,312.16 6,313.84 1,213.6K
13:25 6,313.84 6,314.27 6,312.00 6,313.34 908.6K
13:26 6,313.57 6,315.70 6,311.17 6,311.83 1,509.8K
13:27 6,313.86 6,320.65 6,313.86 6,319.67 1,431.0K
13:28 6,319.56 6,319.56 6,316.09 6,319.00 1,402.3K
13:29 6,319.55 6,319.71 6,316.96 6,317.39 1,064.9K
13:30 6,317.83 6,320.09 6,317.43 6,320.08 1,108.7K
13:31 6,319.16 6,322.68 6,319.16 6,321.97 1,103.1K
13:32 6,322.54 6,322.83 6,321.05 6,322.68 918.5K
13:33 6,323.26 6,324.08 6,323.26 6,323.65 1,113.0K
13:34 6,324.04 6,325.08 6,323.65 6,324.46 1,175.4K
13:35 6,325.00 6,325.66 6,323.18 6,323.44 1,206.0K
13:36 6,323.07 6,323.07 6,320.93 6,321.70 1,195.0K
13:37 6,321.69 6,322.06 6,317.53 6,318.68 1,224.2K
13:38 6,319.52 6,319.52 6,316.88 6,316.88 923.8K
13:39 6,317.00 6,317.00 6,312.57 6,312.57 1,212.3K
13:40 6,313.25 6,313.25 6,307.28 6,309.09 1,642.9K
13:41 6,308.26 6,309.09 6,306.92 6,306.92 1,034.7K
13:42 6,306.69 6,309.23 6,306.69 6,308.64 1,088.4K
13:43 6,307.84 6,307.84 6,305.16 6,306.14 1,049.3K
13:44 6,305.53 6,306.18 6,304.30 6,304.83 1,214.3K
13:45 6,304.63 6,305.60 6,304.15 6,304.15 1,302.3K
13:46 6,304.51 6,305.23 6,303.42 6,303.60 1,177.5K
13:47 6,303.96 6,305.34 6,303.96 6,305.34 993.8K
13:48 6,305.65 6,306.78 6,304.50 6,305.25 1,515.8K
13:49 6,304.86 6,305.27 6,303.44 6,305.27 1,174.7K
13:50 6,304.28 6,307.89 6,304.28 6,307.89 1,182.7K
13:51 6,310.05 6,312.24 6,306.96 6,306.96 1,767.2K
13:52 6,307.91 6,310.76 6,307.91 6,309.13 1,116.9K
13:53 6,309.78 6,310.27 6,308.94 6,310.06 956.9K
13:54 6,310.03 6,310.71 6,309.20 6,310.24 1,146.6K
13:55 6,309.98 6,309.98 6,306.81 6,307.04 1,151.1K
13:56 6,307.11 6,307.58 6,305.93 6,307.47 1,052.5K
13:57 6,307.49 6,311.97 6,307.49 6,311.97 1,524.2K
13:58 6,311.44 6,312.05 6,308.65 6,308.91 1,435.0K
13:59 6,308.39 6,309.61 6,307.96 6,307.97 1,224.7K
14:00 6,308.05 6,311.08 6,307.79 6,311.08 1,365.2K
14:01 6,310.34 6,311.43 6,309.19 6,311.43 1,335.7K
14:02 6,312.22 6,321.16 6,312.22 6,319.92 2,544.6K
14:03 6,318.94 6,319.63 6,316.06 6,316.06 1,394.4K
14:04 6,315.12 6,317.22 6,312.57 6,315.85 1,960.1K
14:05 6,315.80 6,315.80 6,312.93 6,313.35 1,074.3K
14:06 6,312.52 6,312.52 6,309.46 6,311.98 1,330.5K
14:07 6,311.92 6,312.23 6,309.76 6,312.23 1,106.1K
14:08 6,312.48 6,314.00 6,311.61 6,313.78 1,032.6K
14:09 6,313.75 6,314.65 6,313.21 6,314.65 1,090.6K
14:10 6,314.64 6,314.99 6,309.72 6,310.19 1,275.8K
14:11 6,309.11 6,310.81 6,308.32 6,310.81 1,117.3K
14:12 6,310.99 6,314.66 6,310.99 6,311.77 1,401.3K
14:13 6,312.31 6,313.99 6,312.31 6,312.35 983.3K
14:14 6,312.08 6,313.87 6,310.94 6,313.87 1,404.3K
14:15 6,314.17 6,318.59 6,314.17 6,318.58 1,506.7K
14:16 6,319.16 6,321.25 6,318.25 6,319.17 1,590.1K
14:17 6,319.09 6,321.51 6,319.09 6,321.39 1,401.4K
14:18 6,321.41 6,324.18 6,321.11 6,324.17 1,615.5K
14:19 6,324.68 6,326.29 6,324.49 6,326.29 1,605.1K
14:20 6,326.68 6,327.65 6,323.72 6,323.72 2,010.3K
14:21 6,324.72 6,327.19 6,324.72 6,326.25 1,324.8K
14:22 6,325.74 6,326.12 6,325.01 6,325.92 1,176.3K
14:23 6,327.29 6,330.08 6,327.29 6,328.08 2,105.5K
14:24 6,328.11 6,329.96 6,328.11 6,329.96 1,102.7K
14:25 6,329.86 6,332.60 6,329.86 6,331.89 1,972.9K
14:26 6,332.54 6,332.72 6,330.08 6,330.08 1,627.5K
14:27 6,330.10 6,332.06 6,329.75 6,331.33 1,283.0K
14:28 6,331.75 6,334.00 6,331.45 6,333.61 1,474.9K
14:29 6,334.01 6,334.01 6,331.58 6,332.10 1,395.7K
14:30 6,331.60 6,334.14 6,331.60 6,333.93 1,362.8K
14:31 6,333.90 6,333.90 6,331.59 6,332.99 1,395.9K
14:32 6,333.64 6,334.78 6,333.64 6,334.03 1,825.7K
14:33 6,333.92 6,333.92 6,331.44 6,331.49 1,322.2K
14:34 6,332.31 6,333.51 6,332.31 6,333.23 1,157.5K
14:35 6,331.62 6,332.27 6,328.41 6,329.37 1,962.6K
14:36 6,329.58 6,329.58 6,326.85 6,326.85 1,486.8K
14:37 6,327.11 6,331.19 6,327.11 6,329.80 1,741.8K
14:38 6,330.30 6,332.53 6,330.11 6,332.01 1,147.6K
14:39 6,331.76 6,331.76 6,330.30 6,331.59 1,207.6K
14:40 6,331.58 6,334.78 6,331.58 6,334.21 1,428.7K
14:41 6,334.11 6,335.96 6,333.90 6,335.24 1,431.6K
14:42 6,336.33 6,336.33 6,334.52 6,335.33 1,533.2K
14:43 6,334.59 6,334.70 6,329.56 6,329.56 1,880.3K
14:44 6,330.40 6,330.40 6,329.17 6,329.68 1,530.4K
14:45 6,330.04 6,330.20 6,328.85 6,329.52 1,085.2K
14:46 6,330.11 6,332.82 6,328.28 6,332.82 1,463.7K
14:47 6,332.77 6,332.77 6,330.29 6,331.17 1,075.7K
14:48 6,332.24 6,333.85 6,332.24 6,333.85 1,160.3K
14:49 6,332.14 6,333.73 6,331.73 6,333.10 1,448.2K
14:50 6,332.67 6,332.99 6,331.04 6,331.57 1,465.4K
14:51 6,331.73 6,331.73 6,326.62 6,327.11 1,599.2K
14:52 6,327.66 6,333.17 6,327.58 6,333.17 1,901.4K
14:53 6,334.20 6,336.05 6,334.20 6,335.17 2,314.9K
14:54 6,335.15 6,337.78 6,335.15 6,337.78 1,587.5K
14:55 6,337.49 6,339.31 6,337.20 6,338.77 1,514.4K
14:56 6,338.89 6,342.13 6,338.81 6,341.44 1,682.5K
14:57 6,341.23 6,341.23 6,339.80 6,340.77 1,423.3K
14:58 6,340.86 6,341.36 6,340.27 6,340.79 1,329.8K
14:59 6,340.95 6,342.53 6,340.54 6,342.53 1,236.4K
15:00 6,341.43 6,343.04 6,338.81 6,339.87 1,986.8K
15:01 6,340.67 6,340.67 6,338.47 6,339.73 1,527.6K
15:02 6,340.10 6,341.59 6,339.60 6,340.78 1,495.8K
15:03 6,340.66 6,341.26 6,339.33 6,341.26 1,708.4K
15:04 6,340.74 6,341.11 6,338.57 6,340.70 1,673.5K
15:05 6,340.69 6,340.69 6,339.21 6,339.80 1,408.0K
15:06 6,338.39 6,338.68 6,335.01 6,335.02 1,861.1K
15:07 6,334.41 6,334.58 6,330.80 6,331.48 1,659.3K
15:08 6,331.40 6,334.98 6,331.20 6,334.62 1,299.4K
15:09 6,334.72 6,336.88 6,334.45 6,334.84 1,187.3K
15:10 6,334.44 6,335.63 6,333.72 6,333.72 1,182.4K
15:11 6,333.25 6,335.12 6,331.15 6,335.12 1,828.8K
15:12 6,335.51 6,336.99 6,334.71 6,334.86 1,780.2K
15:13 6,334.91 6,338.67 6,334.91 6,338.67 1,383.9K
15:14 6,338.84 6,341.42 6,338.84 6,340.71 2,072.2K
15:15 6,340.64 6,341.59 6,340.27 6,341.01 1,807.2K
15:16 6,340.74 6,342.64 6,340.74 6,342.07 1,493.3K
15:17 6,342.68 6,343.79 6,341.31 6,342.22 2,021.5K
15:18 6,342.13 6,342.13 6,339.46 6,339.46 1,817.8K
15:19 6,338.50 6,338.50 6,336.30 6,336.53 1,886.4K
15:20 6,336.80 6,337.37 6,334.49 6,335.55 1,697.7K
15:21 6,335.46 6,337.75 6,334.58 6,336.58 1,538.0K
15:22 6,335.94 6,336.69 6,334.40 6,334.44 1,496.2K
15:23 6,334.60 6,334.95 6,333.75 6,334.95 1,395.4K
15:24 6,335.44 6,337.99 6,335.33 6,337.99 1,673.4K
15:25 6,338.06 6,339.11 6,337.38 6,337.64 1,551.2K
15:26 6,338.67 6,339.17 6,337.71 6,338.80 1,353.7K
15:27 6,339.00 6,340.95 6,338.27 6,340.95 1,628.9K
15:28 6,341.55 6,343.90 6,341.55 6,343.63 1,558.7K
15:29 6,343.95 6,343.95 6,342.61 6,342.61 1,485.6K
15:30 6,342.54 6,346.34 6,342.07 6,346.03 2,455.2K
15:31 6,346.01 6,348.65 6,344.02 6,344.02 2,890.8K
15:32 6,344.22 6,347.26 6,342.24 6,347.26 2,428.4K
15:33 6,346.82 6,349.60 6,346.82 6,349.16 2,301.1K
15:34 6,349.08 6,349.08 6,346.19 6,347.28 1,864.2K
15:35 6,347.68 6,348.13 6,347.32 6,347.58 1,589.4K
15:36 6,347.67 6,347.67 6,345.41 6,345.74 2,025.6K
15:37 6,343.55 6,344.06 6,342.34 6,343.77 2,337.2K
15:38 6,343.88 6,344.58 6,341.38 6,341.38 2,232.4K
15:39 6,341.33 6,342.61 6,340.67 6,340.85 2,368.0K
15:40 6,341.13 6,343.25 6,340.91 6,342.19 2,041.6K
15:41 6,342.55 6,346.26 6,342.27 6,346.26 2,302.8K
15:42 6,346.29 6,346.29 6,345.01 6,345.81 2,317.3K
15:43 6,346.36 6,349.61 6,346.36 6,349.28 2,440.6K
15:44 6,349.36 6,350.48 6,348.85 6,349.49 2,854.3K
15:45 6,349.39 6,353.73 6,349.39 6,352.88 2,857.4K
15:46 6,352.51 6,352.51 6,349.31 6,349.31 2,875.0K
15:47 6,348.96 6,350.42 6,347.37 6,350.42 2,767.1K
15:48 6,350.63 6,350.67 6,349.42 6,349.95 2,794.1K
15:49 6,349.52 6,349.52 6,346.71 6,349.13 3,005.5K
15:50 6,348.46 6,348.46 6,335.61 6,337.33 5,800.6K
15:51 6,337.41 6,337.41 6,333.68 6,334.37 4,515.2K
15:52 6,334.23 6,334.23 6,330.41 6,332.87 4,451.9K
15:53 6,332.24 6,336.37 6,329.75 6,333.64 4,684.1K
15:54 6,331.62 6,331.99 6,329.49 6,330.92 4,783.6K
15:55 6,328.00 6,328.00 6,323.29 6,327.86 7,141.2K
15:56 6,327.66 6,328.89 6,325.29 6,328.89 6,349.2K
15:57 6,328.70 6,328.70 6,326.30 6,327.11 7,439.4K
15:58 6,327.07 6,327.45 6,326.47 6,327.46 9,520.9K
15:59 6,322.55 6,322.55 6,310.49 6,312.90 154,489.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし