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 6,413.87 6,424.00 6,413.87 6,424.00 38,854.1K
09:31 6,422.71 6,423.32 6,413.30 6,413.66 6,446.3K
09:32 6,415.36 6,423.42 6,415.36 6,422.54 5,683.1K
09:33 6,422.39 6,423.16 6,418.01 6,420.48 5,088.9K
09:34 6,420.27 6,423.60 6,419.79 6,423.60 4,298.1K
09:35 6,423.36 6,427.35 6,423.36 6,427.35 4,421.7K
09:36 6,426.39 6,430.04 6,425.99 6,427.79 5,160.4K
09:37 6,429.22 6,429.56 6,424.91 6,425.90 3,809.2K
09:38 6,424.62 6,429.95 6,424.43 6,426.51 4,220.3K
09:39 6,426.20 6,426.20 6,421.37 6,421.87 4,163.2K
09:40 6,420.07 6,420.07 6,412.34 6,415.32 4,188.0K
09:41 6,413.90 6,416.90 6,411.31 6,413.58 3,752.1K
09:42 6,415.08 6,417.12 6,412.27 6,413.34 3,236.8K
09:43 6,412.74 6,412.86 6,410.39 6,410.68 3,410.6K
09:44 6,409.60 6,409.60 6,403.47 6,405.11 3,735.0K
09:45 6,406.28 6,407.27 6,403.57 6,403.57 3,412.5K
09:46 6,404.70 6,412.63 6,404.70 6,412.46 2,979.8K
09:47 6,412.77 6,413.89 6,409.58 6,411.84 3,289.1K
09:48 6,413.13 6,413.87 6,409.66 6,411.71 3,611.1K
09:49 6,411.53 6,413.11 6,409.48 6,411.22 2,926.5K
09:50 6,411.91 6,413.03 6,408.67 6,413.03 3,058.1K
09:51 6,411.72 6,411.72 6,408.40 6,408.49 2,556.7K
09:52 6,408.57 6,408.57 6,399.00 6,399.00 3,255.8K
09:53 6,398.57 6,401.83 6,398.00 6,400.70 3,113.7K
09:54 6,401.01 6,405.08 6,400.32 6,404.96 2,370.0K
09:55 6,404.82 6,409.21 6,404.82 6,408.04 2,873.7K
09:56 6,407.93 6,408.20 6,404.86 6,405.37 2,603.8K
09:57 6,404.97 6,409.84 6,404.28 6,408.93 2,561.0K
09:58 6,410.53 6,415.74 6,410.53 6,415.74 3,012.5K
09:59 6,416.15 6,416.15 6,414.14 6,414.15 2,984.7K
10:00 6,412.21 6,416.30 6,412.21 6,416.30 3,141.7K
10:01 6,416.53 6,419.20 6,415.78 6,417.82 3,025.2K
10:02 6,416.80 6,419.56 6,416.80 6,419.59 2,649.3K
10:03 6,419.20 6,419.38 6,417.33 6,418.65 2,920.9K
10:04 6,418.35 6,418.35 6,414.92 6,416.46 2,821.6K
10:05 6,417.54 6,417.69 6,407.33 6,410.31 3,266.5K
10:06 6,411.69 6,417.02 6,410.26 6,417.02 2,764.6K
10:07 6,418.79 6,420.17 6,417.83 6,417.83 2,355.3K
10:08 6,416.54 6,416.84 6,411.79 6,415.57 2,414.4K
10:09 6,415.84 6,416.11 6,413.08 6,413.08 2,164.6K
10:10 6,412.77 6,413.28 6,411.56 6,411.92 1,941.9K
10:11 6,412.19 6,412.19 6,407.23 6,407.99 2,621.3K
10:12 6,407.73 6,411.07 6,407.11 6,407.10 2,333.3K
10:13 6,408.61 6,410.45 6,408.07 6,408.68 1,865.9K
10:14 6,409.71 6,411.59 6,407.97 6,409.70 2,688.4K
10:15 6,410.14 6,410.25 6,405.54 6,405.54 2,444.8K
10:16 6,404.81 6,407.55 6,404.81 6,406.32 2,210.6K
10:17 6,407.54 6,407.54 6,402.47 6,404.23 2,228.9K
10:18 6,402.80 6,402.80 6,399.07 6,400.75 2,314.9K
10:19 6,399.56 6,400.61 6,391.92 6,391.92 3,580.8K
10:20 6,391.62 6,392.16 6,387.31 6,388.21 3,515.8K
10:21 6,387.54 6,390.83 6,386.61 6,390.59 3,142.1K
10:22 6,389.67 6,389.67 6,384.44 6,386.69 3,082.9K
10:23 6,385.93 6,385.93 6,383.45 6,383.58 2,549.4K
10:24 6,382.77 6,382.93 6,380.22 6,381.66 2,638.7K
10:25 6,381.27 6,383.76 6,379.48 6,379.48 3,126.1K
10:26 6,377.20 6,377.29 6,368.41 6,369.38 3,776.7K
10:27 6,367.48 6,367.48 6,359.77 6,361.82 4,724.5K
10:28 6,362.17 6,362.17 6,354.90 6,357.96 4,506.3K
10:29 6,357.81 6,361.41 6,357.24 6,361.41 3,163.6K
10:30 6,359.44 6,368.59 6,359.44 6,368.59 3,421.1K
10:31 6,368.84 6,369.26 6,364.54 6,369.26 3,414.0K
10:32 6,366.50 6,369.55 6,366.50 6,367.30 2,964.1K
10:33 6,365.82 6,368.27 6,365.63 6,366.52 2,365.7K
10:34 6,366.80 6,366.80 6,358.84 6,359.95 3,339.3K
10:35 6,360.40 6,360.40 6,350.76 6,354.25 3,322.3K
10:36 6,353.41 6,354.86 6,346.24 6,347.87 3,950.8K
10:37 6,346.76 6,349.72 6,344.07 6,344.07 3,343.0K
10:38 6,344.04 6,344.04 6,337.45 6,337.45 3,476.3K
10:39 6,338.29 6,341.90 6,336.87 6,341.80 3,317.0K
10:40 6,341.10 6,346.70 6,335.72 6,343.72 4,190.4K
10:41 6,345.41 6,345.41 6,341.51 6,343.05 2,631.2K
10:42 6,344.32 6,348.41 6,341.45 6,348.41 2,464.0K
10:43 6,351.21 6,352.00 6,342.59 6,346.65 2,982.6K
10:44 6,346.00 6,353.91 6,346.00 6,353.91 1,929.1K
10:45 6,353.97 6,354.15 6,352.74 6,353.89 2,756.4K
10:46 6,355.81 6,355.81 6,351.49 6,351.49 2,108.5K
10:47 6,351.27 6,352.94 6,349.32 6,349.32 1,726.2K
10:48 6,349.61 6,356.06 6,348.99 6,356.06 2,189.2K
10:49 6,356.88 6,360.55 6,356.88 6,359.64 2,093.5K
10:50 6,359.80 6,360.06 6,358.40 6,360.03 2,089.0K
10:51 6,361.00 6,366.79 6,361.00 6,366.47 2,511.7K
10:52 6,366.86 6,366.86 6,363.63 6,364.02 1,966.7K
10:53 6,364.73 6,364.73 6,359.23 6,359.23 1,967.2K
10:54 6,358.12 6,359.15 6,355.29 6,359.15 2,266.4K
10:55 6,358.72 6,360.82 6,358.00 6,360.76 1,670.7K
10:56 6,359.81 6,366.46 6,359.61 6,366.46 1,756.8K
10:57 6,366.62 6,367.78 6,364.25 6,367.78 1,596.3K
10:58 6,367.77 6,370.88 6,367.42 6,369.98 2,138.1K
10:59 6,369.52 6,369.79 6,368.08 6,368.56 1,562.8K
11:00 6,369.45 6,370.39 6,365.47 6,370.39 1,771.6K
11:01 6,371.22 6,371.88 6,369.39 6,369.55 1,704.2K
11:02 6,369.76 6,372.27 6,369.40 6,369.62 1,868.6K
11:03 6,370.16 6,373.25 6,370.16 6,372.85 1,290.5K
11:04 6,373.41 6,378.00 6,373.41 6,377.43 1,854.0K
11:05 6,377.78 6,380.56 6,376.28 6,380.56 1,970.9K
11:06 6,380.24 6,380.24 6,378.74 6,379.14 1,896.7K
11:07 6,379.55 6,381.58 6,379.55 6,381.58 1,804.3K
11:08 6,382.18 6,382.76 6,380.15 6,380.15 1,749.4K
11:09 6,380.84 6,382.30 6,380.84 6,382.30 1,402.9K
11:10 6,382.00 6,382.00 6,374.52 6,375.46 2,371.7K
11:11 6,375.01 6,376.20 6,367.31 6,376.00 3,024.3K
11:12 6,375.98 6,377.09 6,371.89 6,374.21 1,492.4K
11:13 6,372.26 6,376.74 6,372.08 6,375.48 1,870.9K
11:14 6,375.62 6,378.35 6,375.62 6,378.35 1,500.9K
11:15 6,377.62 6,378.27 6,373.71 6,374.49 1,581.8K
11:16 6,375.80 6,377.40 6,375.31 6,376.83 1,270.7K
11:17 6,377.26 6,379.77 6,376.99 6,379.61 1,636.4K
11:18 6,380.12 6,383.71 6,380.12 6,382.26 1,406.2K
11:19 6,381.78 6,381.78 6,378.62 6,379.42 1,402.1K
11:20 6,379.48 6,379.89 6,374.27 6,374.27 1,528.8K
11:21 6,374.15 6,374.15 6,369.26 6,372.64 1,585.3K
11:22 6,372.17 6,372.17 6,368.63 6,371.36 1,634.2K
11:23 6,371.23 6,371.23 6,367.72 6,367.72 1,448.8K
11:24 6,368.56 6,368.92 6,367.44 6,368.05 1,993.3K
11:25 6,367.35 6,370.71 6,365.31 6,366.95 2,093.3K
11:26 6,368.10 6,369.36 6,364.70 6,367.19 2,844.9K
11:27 6,364.92 6,368.55 6,363.61 6,367.22 1,680.9K
11:28 6,367.17 6,369.39 6,367.17 6,368.48 1,234.5K
11:29 6,368.60 6,371.29 6,368.60 6,370.24 1,302.0K
11:30 6,369.21 6,369.21 6,363.82 6,364.10 1,808.3K
11:31 6,364.76 6,365.24 6,360.28 6,360.28 1,558.7K
11:32 6,359.81 6,365.08 6,359.81 6,365.13 1,482.6K
11:33 6,365.19 6,366.52 6,363.65 6,364.70 1,311.5K
11:34 6,365.82 6,372.02 6,365.82 6,372.02 1,549.1K
11:35 6,372.68 6,375.23 6,372.68 6,374.32 1,462.8K
11:36 6,375.03 6,375.03 6,368.24 6,368.47 1,739.4K
11:37 6,368.28 6,368.38 6,366.10 6,367.86 1,306.5K
11:38 6,369.13 6,369.79 6,366.96 6,369.79 1,380.8K
11:39 6,369.68 6,370.26 6,365.91 6,365.91 1,285.5K
11:40 6,366.36 6,366.36 6,362.90 6,363.65 1,489.3K
11:41 6,363.91 6,367.44 6,363.91 6,367.44 1,263.1K
11:42 6,367.17 6,367.90 6,364.38 6,364.38 1,089.9K
11:43 6,365.15 6,368.69 6,364.51 6,368.52 1,169.1K
11:44 6,368.25 6,368.35 6,366.46 6,367.09 1,276.4K
11:45 6,367.50 6,368.49 6,365.84 6,365.84 1,027.0K
11:46 6,371.53 6,371.53 6,368.50 6,369.55 1,819.5K
11:47 6,369.97 6,371.58 6,369.61 6,370.20 978.9K
11:48 6,371.83 6,374.50 6,371.26 6,371.26 1,787.1K
11:49 6,371.22 6,371.22 6,366.87 6,369.45 1,454.7K
11:50 6,370.06 6,376.12 6,369.40 6,374.94 2,325.2K
11:51 6,375.03 6,377.22 6,375.03 6,376.77 1,000.0K
11:52 6,376.72 6,377.51 6,376.17 6,377.09 1,121.4K
11:53 6,377.02 6,377.69 6,376.63 6,377.69 1,281.9K
11:54 6,377.54 6,377.55 6,374.04 6,374.04 1,413.1K
11:55 6,372.83 6,373.89 6,372.74 6,373.68 1,297.4K
11:56 6,373.39 6,373.84 6,372.93 6,373.60 997.4K
11:57 6,373.74 6,374.99 6,373.09 6,374.22 1,071.8K
11:58 6,374.74 6,376.22 6,374.74 6,376.07 875.9K
11:59 6,376.73 6,378.31 6,376.23 6,378.31 1,169.0K
12:00 6,379.29 6,379.29 6,376.06 6,376.12 1,144.8K
12:01 6,376.60 6,376.60 6,374.27 6,375.07 1,314.8K
12:02 6,375.57 6,375.57 6,372.50 6,372.99 1,191.2K
12:03 6,372.63 6,372.79 6,367.09 6,367.40 1,466.8K
12:04 6,367.33 6,367.33 6,359.33 6,359.33 1,774.5K
12:05 6,358.40 6,363.50 6,358.14 6,363.50 1,552.5K
12:06 6,363.31 6,364.44 6,360.55 6,364.44 1,402.6K
12:07 6,364.24 6,364.24 6,360.90 6,360.90 942.3K
12:08 6,359.88 6,360.08 6,358.81 6,359.00 1,038.9K
12:09 6,358.94 6,358.94 6,354.74 6,355.55 1,318.2K
12:10 6,355.92 6,356.55 6,352.43 6,352.43 1,220.0K
12:11 6,352.19 6,352.66 6,350.13 6,351.60 1,760.6K
12:12 6,351.92 6,351.92 6,347.38 6,351.20 2,284.8K
12:13 6,350.92 6,355.43 6,349.98 6,355.22 1,503.5K
12:14 6,355.88 6,358.53 6,355.60 6,358.53 1,531.0K
12:15 6,359.04 6,359.82 6,357.06 6,358.88 1,400.1K
12:16 6,359.51 6,359.51 6,353.18 6,353.18 1,423.8K
12:17 6,353.34 6,356.72 6,353.34 6,356.44 1,179.3K
12:18 6,355.80 6,357.96 6,354.60 6,357.36 1,440.9K
12:19 6,356.44 6,361.30 6,356.44 6,357.85 1,780.8K
12:20 6,357.87 6,361.91 6,357.87 6,359.13 1,413.3K
12:21 6,359.59 6,361.51 6,359.59 6,359.63 913.6K
12:22 6,359.46 6,360.40 6,358.85 6,360.40 963.1K
12:23 6,359.21 6,362.25 6,359.21 6,361.05 1,494.0K
12:24 6,359.49 6,362.43 6,359.49 6,361.73 1,118.2K
12:25 6,361.47 6,361.47 6,360.26 6,360.40 747.2K
12:26 6,360.23 6,360.23 6,355.58 6,359.00 1,140.2K
12:27 6,358.74 6,359.04 6,357.08 6,358.39 1,090.3K
12:28 6,358.21 6,358.43 6,357.90 6,357.86 686.9K
12:29 6,357.90 6,358.61 6,356.75 6,356.75 1,017.4K
12:30 6,355.09 6,360.00 6,355.03 6,360.00 1,439.6K
12:31 6,359.79 6,360.41 6,356.22 6,356.51 987.0K
12:32 6,356.30 6,358.45 6,356.16 6,358.01 819.9K
12:33 6,358.28 6,358.51 6,355.36 6,356.67 1,090.7K
12:34 6,356.54 6,358.25 6,356.54 6,358.25 782.4K
12:35 6,359.44 6,360.98 6,359.44 6,360.98 1,285.9K
12:36 6,361.45 6,366.69 6,361.45 6,366.08 1,521.0K
12:37 6,365.32 6,367.14 6,365.02 6,366.57 1,235.6K
12:38 6,366.79 6,366.79 6,365.38 6,365.35 972.4K
12:39 6,363.61 6,364.80 6,359.99 6,360.66 1,452.5K
12:40 6,360.66 6,364.37 6,360.52 6,364.43 1,281.6K
12:41 6,363.34 6,364.42 6,363.09 6,363.23 747.4K
12:42 6,363.17 6,363.78 6,361.60 6,361.72 846.0K
12:43 6,361.88 6,362.88 6,360.79 6,360.79 811.6K
12:44 6,360.93 6,362.17 6,360.55 6,360.88 948.1K
12:45 6,360.06 6,360.06 6,356.41 6,357.56 1,250.6K
12:46 6,358.08 6,358.59 6,357.23 6,357.23 814.7K
12:47 6,357.72 6,359.04 6,357.41 6,358.44 1,001.7K
12:48 6,358.34 6,358.78 6,352.78 6,352.78 1,606.0K
12:49 6,351.50 6,352.22 6,349.86 6,351.90 1,637.9K
12:50 6,352.34 6,353.98 6,352.22 6,352.22 960.3K
12:51 6,351.60 6,355.16 6,351.60 6,354.67 819.8K
12:52 6,354.96 6,355.94 6,352.59 6,354.84 1,063.3K
12:53 6,354.36 6,355.84 6,354.30 6,355.14 843.6K
12:54 6,354.83 6,359.89 6,354.73 6,359.70 1,304.5K
12:55 6,360.16 6,361.09 6,357.58 6,358.09 1,429.2K
12:56 6,358.51 6,359.20 6,357.59 6,358.25 785.3K
12:57 6,358.04 6,358.11 6,354.99 6,355.81 1,039.4K
12:58 6,355.95 6,355.95 6,352.72 6,354.30 957.5K
12:59 6,354.09 6,354.09 6,353.22 6,353.45 840.1K
13:00 6,353.04 6,354.90 6,353.04 6,354.70 819.4K
13:01 6,354.74 6,356.90 6,354.74 6,356.74 1,136.9K
13:02 6,356.86 6,357.67 6,355.05 6,355.52 888.5K
13:03 6,354.92 6,356.27 6,354.63 6,355.57 1,014.4K
13:04 6,355.74 6,356.09 6,354.52 6,354.78 784.7K
13:05 6,355.37 6,355.37 6,349.50 6,351.42 1,473.3K
13:06 6,352.07 6,354.32 6,351.83 6,354.32 1,033.9K
13:07 6,354.62 6,355.43 6,353.17 6,353.17 1,399.4K
13:08 6,353.02 6,353.69 6,351.97 6,353.19 1,330.1K
13:09 6,352.88 6,357.49 6,352.88 6,357.49 1,423.5K
13:10 6,357.86 6,362.83 6,357.70 6,362.83 1,671.0K
13:11 6,362.53 6,362.53 6,359.95 6,360.98 1,182.3K
13:12 6,361.00 6,361.76 6,360.78 6,361.21 913.1K
13:13 6,360.97 6,360.97 6,358.15 6,359.89 1,143.0K
13:14 6,359.99 6,359.99 6,352.74 6,352.74 1,780.9K
13:15 6,352.99 6,355.97 6,352.99 6,355.73 1,062.3K
13:16 6,355.67 6,360.08 6,355.67 6,359.73 1,179.5K
13:17 6,359.80 6,360.80 6,358.80 6,360.12 1,008.6K
13:18 6,361.27 6,362.64 6,360.84 6,361.04 937.9K
13:19 6,360.77 6,361.82 6,360.03 6,360.24 912.7K
13:20 6,360.01 6,361.08 6,358.11 6,358.11 1,010.0K
13:21 6,357.31 6,358.75 6,356.56 6,358.79 1,423.9K
13:22 6,357.83 6,360.81 6,352.69 6,358.92 4,893.1K
13:23 6,358.86 6,365.00 6,357.79 6,357.78 1,822.2K
13:24 6,355.36 6,360.89 6,354.54 6,360.34 1,185.7K
13:25 6,360.50 6,363.51 6,360.50 6,363.47 1,030.6K
13:26 6,363.67 6,363.67 6,361.25 6,363.25 1,105.6K
13:27 6,363.21 6,363.21 6,359.51 6,360.28 918.4K
13:28 6,360.41 6,360.85 6,357.76 6,357.80 816.8K
13:29 6,358.18 6,359.18 6,357.52 6,357.52 917.1K
13:30 6,357.51 6,358.71 6,354.28 6,354.28 1,659.8K
13:31 6,353.56 6,355.82 6,353.48 6,355.82 1,126.0K
13:32 6,354.63 6,355.34 6,354.15 6,354.15 1,007.7K
13:33 6,354.62 6,354.62 6,352.00 6,354.50 1,086.9K
13:34 6,353.60 6,355.80 6,353.40 6,355.31 1,020.6K
13:35 6,355.42 6,359.61 6,355.42 6,359.09 1,060.5K
13:36 6,358.78 6,359.67 6,358.78 6,359.34 1,009.8K
13:37 6,359.24 6,359.24 6,357.70 6,357.94 950.9K
13:38 6,355.98 6,359.50 6,355.18 6,359.50 1,230.5K
13:39 6,359.29 6,360.45 6,359.08 6,360.22 932.7K
13:40 6,360.05 6,360.36 6,358.08 6,360.36 1,110.0K
13:41 6,360.76 6,362.42 6,360.74 6,362.42 1,067.9K
13:42 6,362.74 6,365.04 6,362.74 6,365.04 1,150.9K
13:43 6,365.14 6,366.98 6,364.81 6,366.98 1,106.4K
13:44 6,366.45 6,367.37 6,365.31 6,366.51 1,191.3K
13:45 6,366.29 6,367.85 6,366.22 6,366.22 1,112.9K
13:46 6,366.76 6,368.10 6,366.76 6,368.04 1,979.5K
13:47 6,367.60 6,369.54 6,367.60 6,367.84 1,500.7K
13:48 6,368.17 6,368.65 6,367.72 6,368.35 1,088.0K
13:49 6,368.44 6,368.96 6,368.44 6,368.65 951.0K
13:50 6,368.65 6,368.65 6,366.11 6,366.11 1,327.4K
13:51 6,365.41 6,365.41 6,362.79 6,365.02 1,769.0K
13:52 6,365.61 6,365.61 6,363.37 6,363.73 1,087.5K
13:53 6,363.46 6,366.01 6,363.30 6,366.01 1,274.4K
13:54 6,366.00 6,367.99 6,365.94 6,366.83 970.3K
13:55 6,366.40 6,367.43 6,366.12 6,367.44 989.9K
13:56 6,368.02 6,368.15 6,366.90 6,367.82 850.3K
13:57 6,368.05 6,371.21 6,368.05 6,371.21 1,310.9K
13:58 6,371.16 6,373.50 6,371.16 6,373.34 1,287.0K
13:59 6,373.25 6,373.25 6,371.07 6,372.14 1,328.4K
14:00 6,371.70 6,372.48 6,371.37 6,371.37 1,261.4K
14:01 6,372.36 6,373.17 6,372.01 6,372.41 1,113.2K
14:02 6,372.46 6,372.46 6,370.42 6,370.74 1,006.4K
14:03 6,370.76 6,372.63 6,370.62 6,372.14 1,115.9K
14:04 6,372.39 6,372.39 6,368.47 6,368.47 1,159.8K
14:05 6,368.22 6,368.68 6,367.91 6,368.37 1,225.0K
14:06 6,368.43 6,371.98 6,368.43 6,371.60 1,351.3K
14:07 6,371.61 6,372.78 6,371.33 6,372.75 1,112.7K
14:08 6,372.18 6,373.21 6,371.44 6,371.40 1,076.4K
14:09 6,371.35 6,371.35 6,366.83 6,367.32 1,211.7K
14:10 6,366.67 6,368.71 6,366.28 6,368.71 1,058.2K
14:11 6,367.88 6,368.29 6,367.15 6,367.92 869.7K
14:12 6,367.50 6,367.71 6,366.70 6,366.89 955.2K
14:13 6,368.53 6,369.19 6,367.71 6,369.19 1,217.2K
14:14 6,369.43 6,369.56 6,368.71 6,368.71 897.8K
14:15 6,368.49 6,371.53 6,368.49 6,370.23 1,301.9K
14:16 6,370.53 6,371.52 6,368.79 6,368.79 2,157.2K
14:17 6,367.77 6,367.77 6,362.18 6,362.18 2,959.2K
14:18 6,361.24 6,362.76 6,359.80 6,362.76 1,693.4K
14:19 6,363.18 6,364.16 6,362.32 6,362.47 1,169.1K
14:20 6,363.37 6,365.09 6,362.73 6,364.14 1,191.9K
14:21 6,365.10 6,366.78 6,363.88 6,363.88 1,142.4K
14:22 6,363.52 6,364.66 6,362.02 6,364.50 1,208.2K
14:23 6,364.17 6,364.59 6,363.94 6,364.64 854.2K
14:24 6,365.04 6,366.39 6,364.36 6,366.39 1,175.2K
14:25 6,366.27 6,367.08 6,366.01 6,367.08 957.4K
14:26 6,367.19 6,367.28 6,365.38 6,365.75 1,143.1K
14:27 6,365.96 6,367.11 6,365.96 6,366.68 682.9K
14:28 6,366.82 6,366.82 6,363.61 6,364.45 1,112.9K
14:29 6,365.36 6,365.36 6,364.23 6,364.39 930.6K
14:30 6,364.52 6,365.53 6,363.95 6,364.61 840.6K
14:31 6,364.92 6,368.36 6,364.92 6,368.36 1,201.7K
14:32 6,368.99 6,370.95 6,368.16 6,370.95 1,284.3K
14:33 6,370.92 6,371.52 6,369.93 6,370.90 1,031.9K
14:34 6,371.17 6,371.61 6,370.09 6,370.74 963.4K
14:35 6,370.91 6,371.24 6,367.54 6,367.75 1,022.7K
14:36 6,366.63 6,367.79 6,365.49 6,367.79 1,316.1K
14:37 6,367.93 6,369.07 6,367.44 6,367.82 1,009.8K
14:38 6,367.98 6,369.23 6,367.74 6,367.74 903.4K
14:39 6,368.38 6,368.62 6,366.60 6,368.02 777.0K
14:40 6,368.48 6,369.89 6,368.00 6,369.89 940.7K
14:41 6,369.90 6,369.95 6,368.25 6,368.25 907.0K
14:42 6,367.31 6,368.46 6,367.18 6,368.02 1,058.2K
14:43 6,368.02 6,368.45 6,367.01 6,367.16 845.1K
14:44 6,367.72 6,368.02 6,367.02 6,367.49 856.0K
14:45 6,367.62 6,368.78 6,366.78 6,368.79 1,065.4K
14:46 6,368.87 6,369.58 6,368.09 6,369.29 1,147.1K
14:47 6,369.16 6,370.67 6,369.13 6,370.65 944.7K
14:48 6,371.78 6,372.05 6,370.89 6,371.66 1,156.0K
14:49 6,371.46 6,371.89 6,370.98 6,371.08 776.4K
14:50 6,371.29 6,374.46 6,371.29 6,373.99 1,118.9K
14:51 6,374.53 6,374.53 6,370.68 6,371.48 1,401.3K
14:52 6,371.29 6,371.29 6,367.38 6,367.38 1,177.6K
14:53 6,367.90 6,369.98 6,367.90 6,369.44 878.7K
14:54 6,369.84 6,370.48 6,368.55 6,370.49 804.2K
14:55 6,370.78 6,371.04 6,369.07 6,369.07 964.6K
14:56 6,369.50 6,371.21 6,369.50 6,371.05 1,213.2K
14:57 6,370.94 6,371.75 6,370.94 6,371.83 1,119.3K
14:58 6,371.64 6,372.32 6,371.50 6,372.33 1,027.3K
14:59 6,371.67 6,372.39 6,371.01 6,371.01 1,010.4K
15:00 6,371.08 6,374.17 6,371.08 6,372.17 1,374.9K
15:01 6,371.88 6,373.03 6,370.82 6,372.70 131.0K
15:02 6,372.43 6,373.69 6,371.26 6,373.38 1,216.4K
15:03 6,373.34 6,376.67 6,373.34 6,376.67 1,525.6K
15:04 6,376.67 6,376.67 6,375.39 6,376.12 1,154.6K
15:05 6,376.45 6,377.20 6,376.18 6,376.18 1,255.3K
15:06 6,376.03 6,376.03 6,373.49 6,373.80 1,394.8K
15:07 6,373.99 6,375.94 6,373.50 6,375.94 1,301.2K
15:08 6,376.40 6,380.70 6,376.40 6,380.70 1,992.6K
15:09 6,381.61 6,383.13 6,380.25 6,380.25 2,148.1K
15:10 6,381.01 6,383.78 6,381.01 6,383.62 1,821.8K
15:11 6,383.83 6,383.87 6,381.14 6,381.60 1,413.2K
15:12 6,381.65 6,382.56 6,379.84 6,381.36 1,532.7K
15:13 6,381.45 6,381.45 6,379.17 6,379.17 1,273.1K
15:14 6,379.41 6,379.41 6,375.78 6,378.21 1,775.2K
15:15 6,378.66 6,378.97 6,378.07 6,378.32 1,401.3K
15:16 6,378.08 6,378.27 6,375.86 6,378.27 1,528.0K
15:17 6,378.54 6,378.54 6,376.47 6,376.47 1,131.2K
15:18 6,376.09 6,377.27 6,375.73 6,377.20 1,309.8K
15:19 6,377.25 6,379.51 6,377.25 6,379.47 1,160.0K
15:20 6,380.52 6,381.05 6,377.87 6,377.87 1,952.5K
15:21 6,377.85 6,377.85 6,371.88 6,372.59 2,018.5K
15:22 6,372.13 6,372.90 6,371.73 6,372.59 1,545.7K
15:23 6,372.64 6,375.45 6,372.64 6,374.91 1,926.8K
15:24 6,373.77 6,376.54 6,373.77 6,376.20 1,491.3K
15:25 6,376.33 6,377.41 6,375.08 6,375.08 1,892.2K
15:26 6,375.09 6,376.42 6,374.67 6,374.75 1,431.2K
15:27 6,374.44 6,377.06 6,374.44 6,376.34 1,521.2K
15:28 6,376.10 6,376.72 6,376.10 6,376.31 1,261.0K
15:29 6,376.03 6,377.38 6,375.81 6,375.81 1,785.6K
15:30 6,376.17 6,376.17 6,370.32 6,370.32 2,462.8K
15:31 6,370.08 6,370.23 6,366.73 6,369.39 2,578.6K
15:32 6,368.61 6,372.41 6,367.44 6,372.40 2,296.7K
15:33 6,372.38 6,378.11 6,372.38 6,375.96 2,737.5K
15:34 6,375.31 6,376.85 6,373.24 6,376.85 2,270.6K
15:35 6,376.79 6,378.64 6,376.79 6,377.46 1,964.2K
15:36 6,376.40 6,376.54 6,374.81 6,375.24 1,779.3K
15:37 6,374.75 6,374.75 6,371.59 6,371.59 1,990.9K
15:38 6,372.04 6,373.81 6,371.22 6,371.83 1,834.1K
15:39 6,371.76 6,373.34 6,371.76 6,372.74 1,641.3K
15:40 6,372.53 6,373.92 6,371.98 6,373.92 1,834.2K
15:41 6,373.59 6,373.68 6,371.00 6,371.29 2,273.8K
15:42 6,372.01 6,373.44 6,371.58 6,373.44 2,249.9K
15:43 6,373.95 6,375.19 6,373.66 6,374.97 1,965.4K
15:44 6,375.26 6,375.26 6,373.43 6,374.23 2,067.0K
15:45 6,375.14 6,375.14 6,369.14 6,369.11 2,510.1K
15:46 6,368.17 6,371.02 6,367.51 6,371.02 2,574.7K
15:47 6,370.60 6,371.92 6,368.00 6,369.06 2,635.3K
15:48 6,368.61 6,370.29 6,368.61 6,368.67 2,298.4K
15:49 6,368.05 6,370.30 6,367.04 6,369.63 2,534.4K
15:50 6,373.34 6,374.82 6,373.34 6,374.50 4,460.6K
15:51 6,375.18 6,375.18 6,373.06 6,373.60 3,669.2K
15:52 6,372.78 6,374.68 6,372.36 6,373.81 3,551.1K
15:53 6,373.41 6,373.97 6,371.93 6,373.97 3,763.5K
15:54 6,374.47 6,379.46 6,374.47 6,378.72 6,061.8K
15:55 6,375.16 6,375.16 6,369.77 6,369.78 6,626.9K
15:56 6,369.98 6,369.98 6,368.50 6,368.92 6,328.5K
15:57 6,369.83 6,372.14 6,369.83 6,371.68 6,777.0K
15:58 6,371.37 6,371.56 6,370.26 6,370.26 9,281.5K
15:59 6,371.92 6,372.71 6,370.81 6,371.90 115,570.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし