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 6,390.86 6,398.09 6,390.86 6,398.09 63,853.7K
09:31 6,396.65 6,397.71 6,388.60 6,388.60 8,322.0K
09:32 6,390.17 6,390.17 6,383.33 6,383.67 7,999.0K
09:33 6,384.64 6,387.53 6,376.54 6,380.00 7,387.1K
09:34 6,382.45 6,384.68 6,373.81 6,374.90 6,362.8K
09:35 6,376.63 6,384.34 6,376.63 6,381.61 6,778.0K
09:36 6,383.83 6,384.76 6,378.02 6,384.25 5,716.4K
09:37 6,384.35 6,385.78 6,381.36 6,383.92 5,295.5K
09:38 6,383.08 6,383.23 6,375.54 6,377.43 5,620.0K
09:39 6,378.08 6,378.08 6,368.91 6,368.91 5,872.3K
09:40 6,368.85 6,378.78 6,368.85 6,377.88 6,475.9K
09:41 6,376.33 6,379.95 6,373.56 6,379.95 5,141.2K
09:42 6,381.21 6,383.45 6,378.44 6,378.44 6,009.5K
09:43 6,377.90 6,383.68 6,377.90 6,382.91 4,419.4K
09:44 6,383.39 6,383.45 6,380.82 6,380.82 4,560.7K
09:45 6,380.41 6,380.41 6,375.54 6,375.70 4,264.7K
09:46 6,375.94 6,380.63 6,375.94 6,379.89 4,466.4K
09:47 6,377.33 6,377.33 6,370.56 6,372.46 4,217.4K
09:48 6,372.87 6,372.87 6,360.98 6,360.98 5,417.7K
09:49 6,360.06 6,360.06 6,354.34 6,359.08 5,425.9K
09:50 6,359.48 6,360.02 6,357.01 6,358.07 3,951.6K
09:51 6,358.65 6,366.99 6,358.65 6,366.99 3,961.8K
09:52 6,366.12 6,367.93 6,359.71 6,363.66 3,936.3K
09:53 6,364.94 6,366.98 6,363.95 6,364.66 3,844.6K
09:54 6,365.60 6,366.28 6,362.83 6,363.66 3,174.1K
09:55 6,363.84 6,368.71 6,362.96 6,368.41 3,330.1K
09:56 6,368.09 6,373.55 6,368.09 6,373.52 4,593.3K
09:57 6,374.96 6,377.05 6,373.35 6,376.98 3,342.2K
09:58 6,377.09 6,377.09 6,365.74 6,367.20 4,081.1K
09:59 6,365.44 6,369.01 6,365.44 6,368.01 2,618.4K
10:00 6,368.10 6,374.04 6,366.00 6,373.46 3,891.7K
10:01 6,374.18 6,377.10 6,373.23 6,377.14 3,211.7K
10:02 6,378.13 6,378.13 6,374.75 6,375.51 2,901.4K
10:03 6,376.11 6,377.40 6,376.01 6,376.85 2,604.8K
10:04 6,375.77 6,378.89 6,371.33 6,371.53 3,091.9K
10:05 6,372.19 6,372.19 6,367.10 6,367.51 3,119.1K
10:06 6,368.25 6,368.54 6,365.58 6,367.87 3,049.8K
10:07 6,368.12 6,368.44 6,364.57 6,366.17 3,010.0K
10:08 6,365.71 6,365.71 6,356.49 6,361.09 3,798.1K
10:09 6,361.39 6,361.39 6,356.71 6,360.54 2,572.0K
10:10 6,358.75 6,361.09 6,357.45 6,359.34 3,067.5K
10:11 6,359.21 6,360.55 6,351.16 6,351.16 4,036.5K
10:12 6,351.23 6,352.31 6,346.81 6,348.24 3,511.1K
10:13 6,348.55 6,353.54 6,348.55 6,350.60 3,672.9K
10:14 6,350.87 6,355.06 6,350.87 6,353.08 2,826.9K
10:15 6,352.54 6,355.87 6,352.40 6,355.05 2,154.3K
10:16 6,354.94 6,355.95 6,353.14 6,355.95 2,635.5K
10:17 6,356.24 6,360.85 6,355.57 6,360.85 2,743.4K
10:18 6,362.47 6,364.09 6,361.57 6,362.56 2,631.1K
10:19 6,361.51 6,362.97 6,358.10 6,361.92 2,868.9K
10:20 6,362.70 6,363.53 6,360.23 6,363.53 2,344.0K
10:21 6,364.04 6,369.09 6,363.30 6,369.09 2,743.8K
10:22 6,369.94 6,371.72 6,363.03 6,363.03 3,796.7K
10:23 6,363.11 6,367.46 6,356.78 6,360.22 2,821.2K
10:24 6,358.30 6,364.06 6,358.30 6,363.14 2,043.4K
10:25 6,362.63 6,369.07 6,362.54 6,368.65 2,892.0K
10:26 6,368.22 6,368.64 6,366.25 6,366.89 3,041.7K
10:27 6,366.63 6,368.21 6,365.16 6,367.29 2,392.4K
10:28 6,368.15 6,368.15 6,362.55 6,365.35 2,541.2K
10:29 6,363.97 6,367.23 6,363.97 6,367.23 2,426.7K
10:30 6,367.37 6,367.37 6,364.56 6,364.56 3,570.6K
10:31 6,365.83 6,365.83 6,363.41 6,363.67 3,292.2K
10:32 6,364.72 6,371.20 6,364.45 6,370.41 3,034.0K
10:33 6,371.25 6,372.10 6,369.95 6,372.10 2,643.2K
10:34 6,372.74 6,374.09 6,370.38 6,370.38 3,518.4K
10:35 6,369.97 6,371.27 6,367.84 6,367.83 3,891.5K
10:36 6,367.06 6,367.06 6,361.06 6,362.44 3,448.4K
10:37 6,361.82 6,364.65 6,357.29 6,364.65 3,349.9K
10:38 6,364.05 6,364.74 6,360.66 6,362.77 2,303.2K
10:39 6,363.41 6,364.83 6,361.76 6,361.76 2,298.2K
10:40 6,360.12 6,363.47 6,358.96 6,363.47 2,553.0K
10:41 6,365.34 6,365.81 6,362.49 6,364.64 2,590.6K
10:42 6,364.27 6,364.27 6,359.77 6,360.92 2,379.9K
10:43 6,361.09 6,362.77 6,357.21 6,357.43 2,362.1K
10:44 6,357.64 6,363.17 6,352.60 6,363.17 3,108.9K
10:45 6,363.13 6,365.28 6,359.77 6,359.77 2,452.5K
10:46 6,357.19 6,359.45 6,354.97 6,359.47 2,227.3K
10:47 6,359.08 6,361.13 6,356.71 6,356.71 2,269.7K
10:48 6,356.40 6,356.88 6,354.15 6,356.89 1,891.6K
10:49 6,354.41 6,354.95 6,350.65 6,354.95 2,160.7K
10:50 6,355.16 6,358.36 6,353.56 6,358.36 2,318.8K
10:51 6,358.17 6,365.27 6,358.17 6,365.27 2,507.4K
10:52 6,366.29 6,366.89 6,364.08 6,365.26 2,541.6K
10:53 6,365.10 6,367.21 6,348.96 6,348.96 3,362.0K
10:54 6,349.94 6,349.94 6,338.90 6,345.95 4,390.3K
10:55 6,347.37 6,347.37 6,333.36 6,335.68 3,854.4K
10:56 6,334.93 6,345.78 6,334.11 6,341.22 2,919.0K
10:57 6,340.39 6,349.03 6,340.39 6,346.70 2,155.1K
10:58 6,347.88 6,349.53 6,346.82 6,349.39 1,955.2K
10:59 6,347.15 6,350.94 6,341.42 6,345.17 2,947.9K
11:00 6,343.01 6,352.28 6,341.40 6,351.09 2,764.7K
11:01 6,349.63 6,351.64 6,348.74 6,350.80 1,669.7K
11:02 6,350.61 6,350.61 6,344.33 6,346.10 2,248.0K
11:03 6,347.84 6,347.87 6,342.00 6,344.17 1,923.8K
11:04 6,342.13 6,343.26 6,340.15 6,341.94 1,540.1K
11:05 6,342.30 6,352.03 6,341.45 6,351.80 2,289.0K
11:06 6,351.92 6,354.93 6,349.81 6,354.93 2,353.9K
11:07 6,354.73 6,358.75 6,353.64 6,358.75 2,320.0K
11:08 6,359.55 6,362.79 6,359.24 6,362.73 2,215.4K
11:09 6,361.74 6,363.37 6,361.74 6,363.33 1,960.6K
11:10 6,363.25 6,365.10 6,362.49 6,365.01 2,173.3K
11:11 6,365.35 6,365.35 6,362.51 6,364.08 1,750.9K
11:12 6,363.69 6,364.71 6,361.33 6,361.42 2,141.2K
11:13 6,361.75 6,363.66 6,361.26 6,363.66 1,892.3K
11:14 6,365.83 6,367.97 6,365.83 6,367.01 3,146.4K
11:15 6,368.24 6,369.88 6,366.62 6,366.62 1,928.9K
11:16 6,366.06 6,368.04 6,366.06 6,367.35 1,914.7K
11:17 6,367.31 6,368.64 6,366.40 6,367.59 1,622.5K
11:18 6,366.99 6,370.57 6,366.72 6,370.57 1,941.1K
11:19 6,369.65 6,370.41 6,368.79 6,369.05 2,712.9K
11:20 6,369.49 6,374.69 6,369.36 6,374.69 3,658.1K
11:21 6,379.20 6,379.20 6,374.08 6,375.86 3,368.9K
11:22 6,376.17 6,381.04 6,376.17 6,379.59 2,224.6K
11:23 6,380.99 6,384.27 6,380.18 6,384.27 2,245.7K
11:24 6,383.68 6,388.15 6,382.15 6,388.15 2,483.9K
11:25 6,388.32 6,389.89 6,386.11 6,389.31 2,972.4K
11:26 6,390.49 6,390.49 6,388.78 6,390.43 2,240.1K
11:27 6,390.44 6,390.92 6,389.52 6,390.92 2,358.2K
11:28 6,392.26 6,401.04 6,392.26 6,401.04 3,962.2K
11:29 6,401.26 6,403.90 6,392.27 6,392.27 6,300.9K
11:30 6,390.73 6,390.75 6,384.17 6,390.75 4,037.9K
11:31 6,391.34 6,394.66 6,388.84 6,391.35 2,331.3K
11:32 6,391.31 6,397.88 6,391.31 6,396.22 2,689.2K
11:33 6,396.53 6,399.55 6,396.53 6,398.37 2,078.0K
11:34 6,398.17 6,399.28 6,396.64 6,399.28 2,082.0K
11:35 6,400.27 6,403.19 6,400.27 6,401.86 2,411.3K
11:36 6,401.69 6,404.42 6,401.69 6,402.56 2,084.5K
11:37 6,403.10 6,404.74 6,403.10 6,404.74 2,722.3K
11:38 6,404.97 6,404.97 6,399.53 6,399.53 2,265.9K
11:39 6,401.13 6,408.29 6,401.13 6,408.29 2,800.8K
11:40 6,411.15 6,418.81 6,411.15 6,417.60 4,635.1K
11:41 6,418.21 6,427.31 6,418.21 6,427.31 4,225.7K
11:42 6,428.40 6,434.35 6,428.40 6,432.10 4,593.4K
11:43 6,432.07 6,438.22 6,428.08 6,438.22 4,202.5K
11:44 6,437.48 6,437.48 6,434.34 6,434.43 2,906.8K
11:45 6,436.86 6,440.47 6,434.38 6,437.51 3,722.0K
11:46 6,437.63 6,442.18 6,436.26 6,437.93 2,722.9K
11:47 6,434.80 6,437.05 6,433.98 6,434.94 3,065.1K
11:48 6,435.59 6,439.72 6,435.59 6,436.97 3,004.6K
11:49 6,436.91 6,439.14 6,435.15 6,438.78 2,994.3K
11:50 6,438.28 6,438.61 6,435.21 6,436.29 2,965.4K
11:51 6,435.65 6,435.65 6,428.44 6,428.79 3,303.1K
11:52 6,427.92 6,428.76 6,425.04 6,425.87 2,662.5K
11:53 6,425.50 6,429.25 6,425.50 6,429.25 2,382.1K
11:54 6,429.40 6,431.71 6,429.40 6,430.56 2,878.2K
11:55 6,430.40 6,430.40 6,423.01 6,425.85 2,603.0K
11:56 6,425.58 6,427.20 6,421.62 6,427.13 2,316.8K
11:57 6,427.93 6,429.87 6,425.22 6,425.22 2,392.6K
11:58 6,426.04 6,426.80 6,424.49 6,424.64 1,720.8K
11:59 6,425.41 6,426.50 6,423.92 6,424.48 2,063.5K
12:00 6,425.83 6,429.44 6,424.77 6,429.44 2,248.3K
12:01 6,430.00 6,430.90 6,428.34 6,429.69 2,362.0K
12:02 6,427.98 6,428.75 6,427.62 6,428.08 1,908.1K
12:03 6,428.23 6,430.13 6,425.65 6,430.13 2,294.4K
12:04 6,430.61 6,432.70 6,430.27 6,432.50 2,470.9K
12:05 6,432.91 6,434.83 6,432.38 6,433.86 1,847.4K
12:06 6,435.22 6,435.41 6,433.28 6,433.39 2,156.4K
12:07 6,434.62 6,435.56 6,434.37 6,434.58 1,770.4K
12:08 6,434.88 6,436.18 6,434.05 6,434.58 2,718.1K
12:09 6,434.60 6,438.94 6,434.60 6,438.94 2,314.9K
12:10 6,438.95 6,440.57 6,437.56 6,438.15 2,594.7K
12:11 6,438.35 6,438.35 6,432.93 6,432.93 2,181.3K
12:12 6,431.41 6,439.75 6,431.41 6,439.12 2,643.6K
12:13 6,438.87 6,439.15 6,434.86 6,438.08 2,119.4K
12:14 6,436.92 6,438.55 6,436.92 6,438.47 1,528.2K
12:15 6,439.23 6,439.97 6,438.75 6,439.49 2,163.1K
12:16 6,439.55 6,444.62 6,439.55 6,442.48 3,408.6K
12:17 6,442.58 6,443.73 6,439.13 6,439.82 2,217.7K
12:18 6,440.21 6,441.45 6,440.21 6,440.29 1,994.9K
12:19 6,440.46 6,440.66 6,439.36 6,439.46 2,054.9K
12:20 6,439.08 6,441.67 6,438.36 6,438.51 2,136.5K
12:21 6,438.23 6,439.79 6,434.82 6,434.82 2,086.7K
12:22 6,434.54 6,434.81 6,432.54 6,433.23 2,214.3K
12:23 6,434.32 6,436.68 6,433.13 6,436.16 2,169.3K
12:24 6,436.11 6,436.25 6,433.57 6,436.26 1,549.9K
12:25 6,436.75 6,437.47 6,435.28 6,437.47 1,745.5K
12:26 6,437.19 6,437.19 6,432.20 6,432.20 1,871.8K
12:27 6,431.95 6,434.50 6,431.95 6,432.53 1,551.2K
12:28 6,431.40 6,433.74 6,431.33 6,431.66 1,663.4K
12:29 6,431.79 6,431.79 6,428.63 6,428.63 1,736.3K
12:30 6,428.60 6,430.49 6,427.27 6,427.85 2,140.4K
12:31 6,427.46 6,430.65 6,427.46 6,430.65 1,258.0K
12:32 6,431.17 6,433.83 6,431.11 6,431.69 1,634.9K
12:33 6,431.62 6,433.07 6,429.71 6,433.10 1,631.4K
12:34 6,433.20 6,434.96 6,432.21 6,432.49 1,331.0K
12:35 6,432.66 6,434.28 6,432.52 6,433.47 1,440.8K
12:36 6,433.54 6,433.76 6,431.69 6,433.01 1,979.8K
12:37 6,433.10 6,435.39 6,432.10 6,435.27 2,494.8K
12:38 6,435.45 6,437.99 6,435.06 6,437.99 1,358.8K
12:39 6,438.21 6,439.18 6,438.21 6,438.52 1,306.3K
12:40 6,438.39 6,438.88 6,437.03 6,437.79 1,442.2K
12:41 6,437.60 6,438.22 6,436.55 6,438.22 1,579.3K
12:42 6,438.09 6,438.74 6,437.04 6,437.27 1,434.6K
12:43 6,437.27 6,442.64 6,436.79 6,442.64 1,736.7K
12:44 6,442.69 6,443.77 6,442.07 6,442.70 1,685.8K
12:45 6,442.88 6,442.88 6,439.04 6,442.75 1,920.8K
12:46 6,442.49 6,442.49 6,439.90 6,441.50 1,368.5K
12:47 6,441.30 6,441.80 6,439.81 6,441.80 1,217.7K
12:48 6,442.08 6,444.76 6,442.08 6,444.76 1,764.7K
12:49 6,444.84 6,446.60 6,444.61 6,445.49 1,732.5K
12:50 6,445.27 6,445.41 6,443.29 6,445.06 1,727.9K
12:51 6,445.12 6,449.00 6,445.12 6,448.59 1,905.0K
12:52 6,448.35 6,448.35 6,446.78 6,446.81 1,457.0K
12:53 6,446.13 6,447.66 6,446.13 6,446.81 1,622.6K
12:54 6,447.26 6,448.20 6,446.58 6,446.63 1,376.1K
12:55 6,446.69 6,446.69 6,444.62 6,445.56 1,587.0K
12:56 6,445.39 6,445.47 6,443.61 6,444.73 1,687.2K
12:57 6,444.90 6,445.97 6,444.37 6,446.02 1,293.8K
12:58 6,445.86 6,446.28 6,445.71 6,445.76 1,246.5K
12:59 6,447.47 6,447.47 6,444.92 6,445.65 1,665.6K
13:00 6,445.57 6,446.70 6,444.24 6,444.24 1,989.8K
13:01 6,443.64 6,443.64 6,441.31 6,441.29 1,512.3K
13:02 6,442.87 6,442.87 6,438.96 6,441.42 1,704.6K
13:03 6,440.76 6,443.08 6,440.76 6,442.46 1,322.2K
13:04 6,442.60 6,443.04 6,440.58 6,441.38 1,336.1K
13:05 6,441.48 6,441.48 6,438.29 6,439.59 1,585.9K
13:06 6,440.78 6,440.95 6,438.69 6,440.64 1,745.5K
13:07 6,440.56 6,444.92 6,440.56 6,444.92 1,461.4K
13:08 6,444.69 6,444.85 6,442.35 6,442.35 1,441.8K
13:09 6,442.95 6,442.95 6,440.04 6,440.20 1,340.7K
13:10 6,440.17 6,440.17 6,437.97 6,440.12 1,517.5K
13:11 6,440.23 6,440.23 6,437.82 6,439.70 1,987.7K
13:12 6,439.36 6,439.36 6,435.78 6,437.65 1,458.3K
13:13 6,437.52 6,440.19 6,437.52 6,439.69 1,310.2K
13:14 6,439.69 6,439.69 6,436.99 6,437.91 1,315.8K
13:15 6,437.92 6,439.87 6,436.52 6,436.72 1,586.2K
13:16 6,436.90 6,438.62 6,435.49 6,437.34 2,126.3K
13:17 6,437.03 6,438.80 6,436.62 6,438.70 1,378.5K
13:18 6,438.75 6,438.75 6,437.03 6,437.24 1,207.6K
13:19 6,437.42 6,437.64 6,436.82 6,437.38 1,275.1K
13:20 6,437.46 6,437.66 6,433.73 6,433.73 1,633.1K
13:21 6,433.95 6,435.71 6,432.66 6,433.12 1,734.8K
13:22 6,433.07 6,438.04 6,433.07 6,438.04 1,906.8K
13:23 6,437.84 6,441.55 6,437.84 6,441.55 1,436.9K
13:24 6,441.63 6,442.43 6,441.33 6,442.11 1,539.6K
13:25 6,441.99 6,441.99 6,438.43 6,439.16 1,393.7K
13:26 6,439.71 6,440.69 6,439.35 6,440.55 1,076.1K
13:27 6,439.68 6,440.00 6,438.52 6,439.31 1,308.2K
13:28 6,439.10 6,442.06 6,438.89 6,442.06 1,432.3K
13:29 6,442.16 6,442.16 6,437.56 6,439.52 1,657.1K
13:30 6,439.29 6,439.29 6,437.85 6,438.06 1,370.8K
13:31 6,437.92 6,439.81 6,437.56 6,439.81 1,447.2K
13:32 6,439.73 6,440.37 6,439.21 6,439.21 1,142.7K
13:33 6,438.96 6,438.96 6,433.65 6,434.50 1,886.1K
13:34 6,434.22 6,434.22 6,429.92 6,429.92 2,141.5K
13:35 6,430.16 6,430.16 6,427.83 6,428.42 2,040.4K
13:36 6,429.23 6,430.37 6,427.84 6,428.35 1,586.2K
13:37 6,427.62 6,431.99 6,427.62 6,431.17 1,366.7K
13:38 6,431.02 6,433.45 6,431.02 6,432.77 1,732.1K
13:39 6,432.68 6,432.84 6,430.18 6,431.44 1,210.4K
13:40 6,431.09 6,431.72 6,428.84 6,429.69 1,290.7K
13:41 6,429.65 6,430.22 6,429.26 6,429.71 1,102.0K
13:42 6,429.88 6,431.88 6,428.83 6,431.88 1,523.7K
13:43 6,431.99 6,433.75 6,431.99 6,433.22 1,199.6K
13:44 6,432.89 6,432.89 6,431.32 6,432.65 1,223.2K
13:45 6,433.09 6,433.88 6,431.52 6,431.98 1,121.0K
13:46 6,432.38 6,432.38 6,428.58 6,428.83 1,642.7K
13:47 6,426.56 6,430.50 6,426.56 6,430.30 1,751.9K
13:48 6,429.79 6,430.41 6,428.01 6,429.72 1,317.1K
13:49 6,431.39 6,432.74 6,431.39 6,432.38 1,535.8K
13:50 6,432.16 6,432.40 6,428.35 6,432.40 1,733.8K
13:51 6,432.12 6,434.39 6,431.75 6,434.39 1,259.6K
13:52 6,434.32 6,436.30 6,433.48 6,435.90 1,239.4K
13:53 6,436.30 6,437.47 6,435.87 6,435.87 1,295.0K
13:54 6,435.76 6,437.36 6,435.05 6,437.22 1,275.5K
13:55 6,436.51 6,436.93 6,433.33 6,433.60 1,381.5K
13:56 6,433.86 6,434.21 6,429.58 6,429.58 1,713.9K
13:57 6,430.07 6,431.22 6,427.48 6,427.56 1,669.4K
13:58 6,427.26 6,429.00 6,424.29 6,424.29 1,858.8K
13:59 6,425.35 6,425.35 6,423.70 6,424.14 1,515.6K
14:00 6,423.72 6,425.36 6,421.48 6,425.36 1,856.9K
14:01 6,425.26 6,426.63 6,423.61 6,425.15 1,777.7K
14:02 6,425.40 6,425.55 6,422.62 6,422.94 1,266.4K
14:03 6,422.41 6,425.39 6,420.80 6,420.80 1,619.7K
14:04 6,420.59 6,422.36 6,420.12 6,422.13 1,357.7K
14:05 6,422.19 6,423.40 6,421.66 6,423.18 1,102.9K
14:06 6,423.62 6,424.12 6,422.24 6,423.55 1,344.9K
14:07 6,423.20 6,426.46 6,423.20 6,426.46 1,400.7K
14:08 6,426.16 6,428.56 6,426.16 6,428.60 1,394.4K
14:09 6,428.74 6,429.39 6,427.75 6,428.74 1,690.7K
14:10 6,428.82 6,430.14 6,428.82 6,429.09 1,641.8K
14:11 6,429.17 6,429.25 6,423.93 6,425.32 1,966.8K
14:12 6,426.12 6,428.07 6,426.12 6,426.67 1,278.3K
14:13 6,426.89 6,429.78 6,426.89 6,429.15 1,302.3K
14:14 6,429.10 6,430.04 6,428.61 6,428.61 1,222.5K
14:15 6,427.92 6,430.23 6,427.58 6,430.18 1,217.9K
14:16 6,431.50 6,433.16 6,431.15 6,431.26 1,619.5K
14:17 6,431.34 6,432.67 6,431.34 6,432.52 1,966.2K
14:18 6,432.46 6,432.91 6,432.19 6,432.53 1,092.3K
14:19 6,432.24 6,433.32 6,432.24 6,433.32 1,387.3K
14:20 6,433.21 6,435.28 6,433.21 6,435.28 1,475.8K
14:21 6,435.37 6,436.08 6,434.90 6,435.97 1,416.1K
14:22 6,435.95 6,436.08 6,434.34 6,434.83 1,536.9K
14:23 6,434.21 6,434.77 6,429.47 6,429.47 1,669.1K
14:24 6,429.36 6,432.21 6,428.63 6,431.94 1,433.7K
14:25 6,431.71 6,434.74 6,430.73 6,433.62 1,681.7K
14:26 6,433.31 6,433.40 6,430.37 6,430.37 1,542.4K
14:27 6,430.04 6,433.42 6,430.04 6,433.30 1,378.8K
14:28 6,433.33 6,433.35 6,431.37 6,431.71 1,308.4K
14:29 6,431.57 6,431.83 6,429.97 6,429.97 1,457.4K
14:30 6,430.37 6,434.21 6,430.22 6,433.59 1,739.5K
14:31 6,433.58 6,435.79 6,433.34 6,435.79 1,354.0K
14:32 6,435.54 6,437.98 6,435.08 6,437.97 1,874.5K
14:33 6,438.99 6,441.52 6,438.99 6,441.52 2,585.5K
14:34 6,442.10 6,443.96 6,442.10 6,443.81 1,933.4K
14:35 6,443.77 6,444.43 6,443.56 6,443.56 1,525.7K
14:36 6,444.39 6,445.61 6,444.39 6,445.57 1,631.2K
14:37 6,445.97 6,446.92 6,445.54 6,445.74 1,609.2K
14:38 6,446.03 6,446.82 6,444.53 6,445.01 1,518.0K
14:39 6,445.18 6,445.42 6,443.22 6,444.17 1,574.0K
14:40 6,444.02 6,445.65 6,443.62 6,443.62 1,721.7K
14:41 6,444.04 6,445.20 6,443.83 6,445.20 1,171.5K
14:42 6,445.51 6,446.72 6,445.51 6,445.69 1,603.4K
14:43 6,445.62 6,445.76 6,444.34 6,444.34 1,304.7K
14:44 6,444.73 6,445.50 6,444.42 6,444.42 1,007.1K
14:45 6,443.98 6,444.16 6,442.01 6,443.32 1,376.5K
14:46 6,443.20 6,443.42 6,441.72 6,442.50 1,467.4K
14:47 6,441.96 6,442.28 6,440.00 6,440.34 1,730.3K
14:48 6,440.74 6,440.74 6,438.31 6,438.48 1,242.0K
14:49 6,439.40 6,440.87 6,439.40 6,440.04 1,660.1K
14:50 6,439.11 6,439.11 6,435.25 6,435.34 1,492.9K
14:51 6,435.28 6,435.28 6,433.13 6,435.01 1,646.0K
14:52 6,434.82 6,438.66 6,434.82 6,438.66 1,251.0K
14:53 6,438.83 6,440.10 6,436.29 6,439.86 1,892.4K
14:54 6,439.68 6,440.38 6,436.22 6,437.15 1,278.3K
14:55 6,436.76 6,438.05 6,435.48 6,437.61 1,910.9K
14:56 6,436.94 6,439.19 6,435.37 6,435.37 1,645.4K
14:57 6,434.65 6,435.02 6,434.00 6,434.74 1,313.9K
14:58 6,435.90 6,436.10 6,434.50 6,434.50 1,399.1K
14:59 6,434.48 6,436.17 6,433.75 6,434.03 1,672.9K
15:00 6,433.11 6,433.76 6,429.09 6,429.09 1,901.7K
15:01 6,427.90 6,429.65 6,427.90 6,428.59 2,108.1K
15:02 6,428.64 6,430.45 6,428.34 6,430.45 1,577.2K
15:03 6,430.28 6,436.36 6,430.28 6,435.86 2,225.4K
15:04 6,435.39 6,437.44 6,435.39 6,437.10 1,522.2K
15:05 6,436.95 6,437.21 6,435.23 6,435.64 1,722.6K
15:06 6,435.14 6,435.14 6,430.09 6,431.25 2,551.7K
15:07 6,432.99 6,433.93 6,430.95 6,431.37 1,911.5K
15:08 6,431.03 6,431.14 6,430.21 6,430.21 1,618.6K
15:09 6,430.33 6,433.33 6,430.05 6,431.68 2,559.3K
15:10 6,431.84 6,432.20 6,430.67 6,431.09 1,938.0K
15:11 6,431.11 6,432.51 6,431.11 6,431.79 1,689.4K
15:12 6,431.62 6,434.25 6,431.62 6,432.37 1,669.7K
15:13 6,432.38 6,432.82 6,428.97 6,430.08 1,876.4K
15:14 6,430.17 6,431.63 6,428.48 6,431.63 1,677.1K
15:15 6,431.18 6,433.04 6,430.30 6,431.90 1,607.1K
15:16 6,432.55 6,433.59 6,431.57 6,431.57 1,618.4K
15:17 6,430.96 6,430.96 6,428.59 6,430.19 1,676.1K
15:18 6,430.45 6,430.71 6,429.98 6,430.24 1,422.2K
15:19 6,429.73 6,434.84 6,428.37 6,434.84 2,426.3K
15:20 6,435.29 6,443.13 6,435.29 6,439.10 3,935.3K
15:21 6,439.25 6,445.25 6,439.25 6,445.05 3,991.1K
15:22 6,445.31 6,445.31 6,440.52 6,443.86 2,926.4K
15:23 6,444.75 6,444.75 6,441.00 6,441.86 2,245.6K
15:24 6,442.66 6,444.37 6,442.11 6,442.41 1,648.4K
15:25 6,442.93 6,446.79 6,442.54 6,446.79 2,861.7K
15:26 6,448.32 6,448.32 6,442.60 6,442.60 2,551.6K
15:27 6,442.03 6,442.09 6,439.21 6,441.10 2,380.4K
15:28 6,441.30 6,444.47 6,441.05 6,444.47 2,194.6K
15:29 6,443.64 6,444.87 6,443.64 6,444.10 2,302.6K
15:30 6,444.30 6,445.13 6,443.42 6,444.55 2,551.8K
15:31 6,444.40 6,445.72 6,441.22 6,441.72 3,054.0K
15:32 6,442.23 6,442.85 6,439.58 6,439.66 2,051.4K
15:33 6,439.85 6,440.50 6,436.43 6,436.80 2,294.2K
15:34 6,436.42 6,438.90 6,436.00 6,436.74 2,275.5K
15:35 6,437.19 6,437.19 6,432.58 6,432.55 2,453.1K
15:36 6,427.14 6,429.07 6,424.83 6,428.03 3,360.6K
15:37 6,427.26 6,430.58 6,427.26 6,429.24 2,209.2K
15:38 6,429.24 6,429.24 6,427.02 6,427.10 2,127.5K
15:39 6,426.39 6,427.45 6,425.21 6,425.21 2,177.8K
15:40 6,425.07 6,425.07 6,420.77 6,421.29 3,040.4K
15:41 6,422.17 6,424.75 6,421.65 6,421.65 2,842.0K
15:42 6,420.32 6,421.70 6,419.57 6,419.57 2,550.6K
15:43 6,419.58 6,419.58 6,417.57 6,418.30 2,301.5K
15:44 6,417.97 6,418.47 6,417.12 6,417.33 2,828.2K
15:45 6,416.04 6,416.66 6,408.50 6,411.11 3,787.1K
15:46 6,411.13 6,412.29 6,408.89 6,411.14 2,747.6K
15:47 6,410.48 6,412.95 6,408.16 6,412.76 3,073.4K
15:48 6,413.21 6,413.55 6,410.57 6,410.60 3,061.8K
15:49 6,409.73 6,410.30 6,408.96 6,409.34 2,968.1K
15:50 6,405.98 6,406.08 6,395.43 6,395.43 6,389.4K
15:51 6,390.69 6,398.14 6,390.24 6,396.45 6,146.3K
15:52 6,395.49 6,395.49 6,390.26 6,391.38 4,460.9K
15:53 6,391.46 6,394.16 6,391.06 6,394.18 4,876.4K
15:54 6,394.79 6,394.79 6,392.44 6,392.76 6,011.9K
15:55 6,390.31 6,390.31 6,381.44 6,384.02 8,120.2K
15:56 6,382.53 6,385.18 6,380.10 6,384.73 9,110.5K
15:57 6,385.77 6,386.38 6,381.42 6,384.73 9,514.9K
15:58 6,382.97 6,385.93 6,382.97 6,383.59 11,579.5K
15:59 6,383.94 6,383.94 6,379.31 6,383.30 163,116.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし