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 6,640.39 6,647.04 6,632.05 6,632.05 86,958.8K
09:31 6,629.85 6,629.85 6,611.55 6,611.55 10,544.8K
09:32 6,612.27 6,619.20 6,605.92 6,619.20 10,369.2K
09:33 6,617.03 6,626.93 6,613.04 6,613.04 9,517.7K
09:34 6,613.45 6,613.45 6,604.45 6,606.39 7,805.1K
09:35 6,605.03 6,607.14 6,597.62 6,602.82 8,219.9K
09:36 6,606.47 6,607.88 6,598.04 6,598.80 8,564.0K
09:37 6,597.06 6,602.19 6,590.37 6,590.84 7,763.1K
09:38 6,591.16 6,591.62 6,585.01 6,588.24 6,134.3K
09:39 6,586.69 6,591.05 6,584.69 6,589.92 6,914.1K
09:40 6,590.39 6,594.00 6,587.42 6,594.00 6,372.2K
09:41 6,595.46 6,595.46 6,587.15 6,587.15 6,543.6K
09:42 6,582.93 6,582.93 6,575.83 6,576.46 7,206.1K
09:43 6,577.34 6,584.76 6,577.34 6,583.68 5,350.1K
09:44 6,584.54 6,586.31 6,578.88 6,586.31 5,332.7K
09:45 6,585.96 6,594.17 6,585.96 6,590.15 5,992.4K
09:46 6,591.97 6,593.45 6,584.54 6,584.95 5,130.6K
09:47 6,585.42 6,586.06 6,581.59 6,586.06 4,792.7K
09:48 6,587.01 6,593.16 6,583.40 6,590.45 5,344.6K
09:49 6,591.88 6,596.70 6,591.30 6,595.29 4,908.0K
09:50 6,595.52 6,596.80 6,593.41 6,594.34 4,695.9K
09:51 6,594.83 6,595.95 6,591.94 6,595.15 4,264.2K
09:52 6,594.38 6,597.28 6,591.39 6,597.28 4,339.9K
09:53 6,596.56 6,604.89 6,596.56 6,604.38 4,784.8K
09:54 6,605.04 6,610.93 6,605.04 6,606.87 5,925.2K
09:55 6,607.10 6,608.40 6,591.97 6,596.57 5,435.2K
09:56 6,595.71 6,599.51 6,593.77 6,596.04 3,970.0K
09:57 6,596.64 6,597.56 6,592.79 6,597.54 3,772.8K
09:58 6,596.54 6,598.42 6,594.54 6,596.89 3,986.9K
09:59 6,596.71 6,596.84 6,594.77 6,595.91 3,911.7K
10:00 6,599.28 6,599.28 6,592.64 6,595.10 5,623.0K
10:01 6,592.16 6,596.60 6,590.69 6,596.60 4,861.9K
10:02 6,598.51 6,603.92 6,598.51 6,602.38 4,322.0K
10:03 6,602.08 6,602.39 6,598.01 6,598.43 4,190.8K
10:04 6,599.58 6,603.32 6,599.58 6,603.32 4,293.4K
10:05 6,604.38 6,608.63 6,603.22 6,608.63 3,990.6K
10:06 6,608.48 6,609.65 6,604.82 6,608.00 3,833.2K
10:07 6,605.80 6,614.70 6,605.80 6,613.46 3,252.9K
10:08 6,613.19 6,613.19 6,610.23 6,611.91 3,720.3K
10:09 6,612.59 6,612.59 6,605.08 6,609.52 4,133.4K
10:10 6,608.01 6,611.47 6,606.39 6,610.91 3,514.7K
10:11 6,611.94 6,616.69 6,610.75 6,616.69 4,211.3K
10:12 6,616.35 6,620.17 6,615.42 6,618.58 3,879.4K
10:13 6,619.27 6,623.29 6,619.27 6,623.30 3,396.4K
10:14 6,622.02 6,622.79 6,621.41 6,622.39 3,409.2K
10:15 6,622.14 6,623.54 6,620.53 6,622.38 3,612.0K
10:16 6,624.48 6,627.51 6,624.48 6,624.63 4,208.9K
10:17 6,623.56 6,625.11 6,623.00 6,623.48 3,840.2K
10:18 6,625.25 6,626.23 6,620.92 6,621.44 3,319.4K
10:19 6,622.01 6,622.92 6,616.41 6,616.41 3,137.6K
10:20 6,617.36 6,619.14 6,614.28 6,615.91 3,249.8K
10:21 6,615.22 6,615.46 6,612.90 6,612.93 3,514.2K
10:22 6,611.34 6,617.51 6,611.34 6,617.35 3,666.2K
10:23 6,619.01 6,623.08 6,619.01 6,622.29 3,717.6K
10:24 6,623.86 6,623.86 6,615.93 6,617.01 3,915.1K
10:25 6,616.85 6,616.85 6,613.23 6,616.78 4,248.6K
10:26 6,615.18 6,615.42 6,606.10 6,606.43 4,373.4K
10:27 6,605.75 6,607.32 6,601.71 6,601.71 4,063.5K
10:28 6,600.01 6,600.01 6,591.21 6,591.21 5,215.6K
10:29 6,591.27 6,594.65 6,588.84 6,594.65 4,180.7K
10:30 6,594.15 6,594.15 6,585.20 6,587.33 4,446.6K
10:31 6,586.75 6,586.75 6,579.27 6,583.24 4,027.1K
10:32 6,584.46 6,588.02 6,581.63 6,588.02 3,764.1K
10:33 6,589.64 6,593.12 6,588.88 6,593.12 3,321.1K
10:34 6,591.70 6,591.70 6,586.12 6,587.50 3,185.5K
10:35 6,586.49 6,586.49 6,583.91 6,586.42 2,784.4K
10:36 6,585.81 6,591.83 6,584.20 6,585.66 3,136.2K
10:37 6,585.87 6,589.10 6,583.71 6,583.92 3,411.7K
10:38 6,584.34 6,585.18 6,582.78 6,584.17 2,473.1K
10:39 6,585.12 6,591.97 6,585.12 6,591.97 3,017.5K
10:40 6,592.47 6,599.46 6,592.18 6,599.46 3,094.5K
10:41 6,599.18 6,601.77 6,598.86 6,600.70 3,315.0K
10:42 6,601.38 6,606.31 6,601.38 6,604.57 2,968.0K
10:43 6,605.47 6,606.30 6,604.13 6,605.73 2,306.7K
10:44 6,607.49 6,608.15 6,606.35 6,608.15 2,609.0K
10:45 6,608.05 6,610.57 6,606.47 6,610.13 2,592.8K
10:46 6,610.84 6,614.53 6,610.84 6,614.53 2,703.6K
10:47 6,613.82 6,613.82 6,608.84 6,608.84 2,512.2K
10:48 6,608.36 6,611.26 6,606.80 6,606.80 2,603.1K
10:49 6,607.36 6,610.26 6,605.38 6,607.43 2,149.5K
10:50 6,607.70 6,609.12 6,605.49 6,606.57 1,956.4K
10:51 6,604.12 6,605.38 6,601.93 6,604.24 2,282.6K
10:52 6,603.44 6,604.57 6,602.86 6,604.57 1,861.4K
10:53 6,603.81 6,609.80 6,603.65 6,609.80 2,184.6K
10:54 6,609.83 6,612.42 6,609.03 6,612.42 2,513.8K
10:55 6,613.73 6,613.73 6,607.38 6,608.06 2,515.0K
10:56 6,607.81 6,609.26 6,605.40 6,609.16 2,143.8K
10:57 6,608.20 6,608.44 6,605.14 6,605.16 2,100.2K
10:58 6,604.48 6,605.70 6,603.12 6,603.26 2,153.8K
10:59 6,602.86 6,604.29 6,601.65 6,603.23 2,317.2K
11:00 6,603.72 6,604.50 6,600.22 6,601.29 2,947.1K
11:01 6,602.61 6,605.67 6,602.45 6,605.67 5,269.4K
11:02 6,607.01 6,609.22 6,604.05 6,608.23 3,505.7K
11:03 6,608.63 6,609.61 6,607.70 6,609.04 2,394.1K
11:04 6,608.83 6,611.14 6,607.25 6,609.45 2,669.9K
11:05 6,608.54 6,608.96 6,605.25 6,605.30 2,297.9K
11:06 6,604.82 6,604.82 6,599.70 6,601.18 2,391.8K
11:07 6,599.94 6,608.23 6,599.94 6,604.99 2,764.8K
11:08 6,603.30 6,605.11 6,602.83 6,605.02 2,122.5K
11:09 6,605.61 6,605.61 6,602.08 6,603.41 2,098.0K
11:10 6,602.87 6,605.03 6,601.48 6,605.03 2,200.0K
11:11 6,605.77 6,605.77 6,602.84 6,603.28 1,984.1K
11:12 6,603.05 6,606.85 6,601.51 6,606.00 2,149.7K
11:13 6,607.05 6,608.41 6,606.14 6,608.41 2,127.6K
11:14 6,608.66 6,609.00 6,605.52 6,606.57 2,246.3K
11:15 6,607.21 6,607.80 6,606.72 6,607.47 2,224.7K
11:16 6,607.06 6,607.06 6,605.08 6,605.08 1,845.9K
11:17 6,604.49 6,606.66 6,604.28 6,606.49 2,005.3K
11:18 6,605.04 6,609.53 6,605.04 6,609.53 2,379.5K
11:19 6,609.66 6,610.34 6,609.39 6,609.83 2,628.1K
11:20 6,609.95 6,609.95 6,608.80 6,609.21 1,836.5K
11:21 6,608.49 6,610.09 6,606.61 6,606.61 3,475.9K
11:22 6,606.88 6,606.88 6,602.16 6,602.16 2,112.7K
11:23 6,602.04 6,602.04 6,599.99 6,599.99 2,226.0K
11:24 6,599.94 6,606.60 6,599.72 6,606.60 2,430.5K
11:25 6,606.57 6,607.96 6,604.22 6,607.25 2,604.0K
11:26 6,606.62 6,608.79 6,605.92 6,608.79 1,915.4K
11:27 6,607.82 6,610.61 6,606.81 6,609.76 2,247.0K
11:28 6,609.16 6,612.25 6,608.66 6,608.66 2,735.0K
11:29 6,609.51 6,609.51 6,606.95 6,609.47 2,120.6K
11:30 6,609.74 6,611.74 6,608.54 6,609.30 2,604.4K
11:31 6,610.60 6,612.99 6,610.14 6,613.04 1,821.0K
11:32 6,612.59 6,613.85 6,611.19 6,612.88 1,849.6K
11:33 6,613.60 6,614.27 6,611.03 6,612.50 1,794.5K
11:34 6,611.45 6,614.27 6,611.23 6,613.16 2,024.7K
11:35 6,612.99 6,616.23 6,612.99 6,616.23 2,042.0K
11:36 6,616.67 6,617.08 6,615.89 6,615.89 1,824.3K
11:37 6,615.74 6,617.28 6,615.74 6,616.51 1,758.2K
11:38 6,616.51 6,616.51 6,615.46 6,615.46 1,701.9K
11:39 6,616.34 6,616.84 6,608.41 6,610.21 2,243.6K
11:40 6,610.02 6,610.02 6,605.93 6,606.12 1,652.4K
11:41 6,606.22 6,606.22 6,602.62 6,603.44 1,916.5K
11:42 6,603.17 6,605.12 6,603.13 6,603.90 1,703.6K
11:43 6,605.36 6,608.69 6,605.36 6,607.39 1,938.7K
11:44 6,607.48 6,609.58 6,607.06 6,607.06 1,919.7K
11:45 6,606.18 6,607.96 6,605.30 6,607.96 1,659.6K
11:46 6,607.93 6,610.68 6,607.93 6,609.65 1,955.3K
11:47 6,609.87 6,611.43 6,609.06 6,610.26 1,459.9K
11:48 6,610.46 6,612.39 6,609.89 6,612.08 1,524.6K
11:49 6,611.00 6,611.59 6,609.96 6,610.50 1,454.4K
11:50 6,610.19 6,610.19 6,606.87 6,608.79 1,880.8K
11:51 6,608.48 6,608.48 6,602.57 6,603.83 2,092.0K
11:52 6,603.77 6,608.21 6,603.77 6,603.87 1,953.9K
11:53 6,603.39 6,604.89 6,603.39 6,604.11 1,235.8K
11:54 6,604.42 6,607.09 6,604.42 6,606.99 1,530.2K
11:55 6,607.67 6,611.93 6,607.67 6,608.83 1,998.1K
11:56 6,609.26 6,609.89 6,608.28 6,609.26 1,158.0K
11:57 6,608.69 6,609.07 6,604.22 6,606.72 1,891.9K
11:58 6,606.78 6,609.57 6,606.78 6,607.44 1,693.4K
11:59 6,607.21 6,607.57 6,605.07 6,606.35 1,608.5K
12:00 6,605.89 6,605.89 6,603.37 6,605.23 1,902.5K
12:01 6,605.27 6,609.05 6,605.07 6,608.67 2,445.8K
12:02 6,608.74 6,609.57 6,608.12 6,609.57 1,672.8K
12:03 6,609.93 6,609.93 6,605.25 6,608.80 2,375.2K
12:04 6,609.13 6,612.44 6,608.93 6,611.57 2,982.6K
12:05 6,611.68 6,615.80 6,611.68 6,613.81 2,193.2K
12:06 6,613.31 6,616.33 6,613.31 6,616.32 2,094.8K
12:07 6,616.14 6,616.31 6,614.61 6,616.31 1,637.3K
12:08 6,616.22 6,616.62 6,615.23 6,616.62 1,881.4K
12:09 6,616.26 6,617.92 6,615.31 6,617.92 1,767.6K
12:10 6,618.22 6,620.25 6,618.22 6,618.96 2,189.8K
12:11 6,619.03 6,619.99 6,615.82 6,616.96 2,190.2K
12:12 6,617.89 6,619.39 6,617.60 6,618.61 1,893.4K
12:13 6,618.56 6,621.73 6,618.56 6,620.93 1,942.5K
12:14 6,620.64 6,621.37 6,620.03 6,621.37 2,348.3K
12:15 6,621.52 6,622.82 6,620.12 6,622.28 2,430.8K
12:16 6,622.72 6,623.30 6,622.05 6,623.11 1,977.6K
12:17 6,622.27 6,623.39 6,622.27 6,623.19 1,596.4K
12:18 6,623.14 6,625.76 6,623.14 6,624.73 2,374.6K
12:19 6,622.88 6,624.09 6,620.48 6,623.67 2,275.7K
12:20 6,623.72 6,624.02 6,621.01 6,624.02 1,794.4K
12:21 6,623.52 6,623.91 6,622.00 6,623.91 1,527.7K
12:22 6,624.06 6,625.36 6,624.06 6,625.38 1,854.8K
12:23 6,625.27 6,627.15 6,625.24 6,627.15 1,666.5K
12:24 6,627.73 6,628.41 6,627.61 6,628.19 2,765.7K
12:25 6,628.59 6,628.59 6,627.79 6,627.82 1,775.8K
12:26 6,627.52 6,627.52 6,625.41 6,626.93 1,834.5K
12:27 6,626.68 6,627.03 6,625.71 6,626.47 1,573.5K
12:28 6,626.60 6,627.80 6,625.52 6,627.41 1,736.1K
12:29 6,626.01 6,626.01 6,624.07 6,624.38 1,927.1K
12:30 6,624.10 6,625.67 6,623.47 6,623.78 1,570.1K
12:31 6,624.74 6,627.97 6,624.74 6,627.97 1,602.6K
12:32 6,628.10 6,628.92 6,627.70 6,628.70 1,806.6K
12:33 6,629.23 6,630.62 6,628.95 6,628.95 1,643.3K
12:34 6,628.99 6,631.18 6,628.99 6,631.23 1,434.7K
12:35 6,631.23 6,632.67 6,631.23 6,632.58 2,135.3K
12:36 6,632.57 6,633.83 6,632.43 6,633.83 1,896.7K
12:37 6,633.55 6,635.68 6,633.41 6,634.79 1,551.0K
12:38 6,634.59 6,635.03 6,632.74 6,632.74 1,498.5K
12:39 6,632.62 6,632.76 6,630.73 6,631.15 1,265.6K
12:40 6,630.84 6,633.37 6,630.28 6,633.37 1,740.9K
12:41 6,633.38 6,635.18 6,633.38 6,634.54 1,528.9K
12:42 6,634.93 6,635.32 6,634.14 6,634.63 1,562.8K
12:43 6,634.47 6,635.26 6,634.15 6,635.07 1,258.4K
12:44 6,635.37 6,636.69 6,634.78 6,635.87 1,674.4K
12:45 6,636.62 6,636.84 6,634.72 6,636.43 1,625.9K
12:46 6,635.79 6,641.99 6,635.79 6,641.99 2,185.5K
12:47 6,642.12 6,644.25 6,641.65 6,644.23 2,144.8K
12:48 6,643.97 6,644.66 6,643.40 6,644.42 1,643.1K
12:49 6,644.30 6,645.23 6,643.87 6,644.18 1,544.2K
12:50 6,644.42 6,646.10 6,643.47 6,644.82 1,733.2K
12:51 6,643.87 6,644.50 6,642.53 6,644.50 1,289.6K
12:52 6,645.03 6,647.73 6,645.03 6,646.37 2,428.1K
12:53 6,646.17 6,648.25 6,646.17 6,646.77 1,503.3K
12:54 6,646.24 6,647.23 6,645.54 6,647.15 1,456.8K
12:55 6,646.75 6,646.75 6,642.55 6,642.55 1,622.6K
12:56 6,643.35 6,645.15 6,642.76 6,645.15 1,778.9K
12:57 6,645.00 6,646.57 6,645.00 6,646.57 1,692.8K
12:58 6,646.70 6,646.97 6,646.01 6,646.53 1,417.9K
12:59 6,646.37 6,648.26 6,646.37 6,646.77 1,918.1K
13:00 6,646.67 6,646.77 6,644.94 6,646.66 1,697.9K
13:01 6,646.38 6,646.52 6,645.59 6,646.18 1,734.6K
13:02 6,646.29 6,646.86 6,644.77 6,645.59 1,697.8K
13:03 6,647.09 6,647.99 6,646.99 6,647.99 1,541.6K
13:04 6,648.17 6,650.09 6,647.42 6,649.96 1,655.0K
13:05 6,650.70 6,650.82 6,649.38 6,649.64 1,522.3K
13:06 6,650.28 6,652.76 6,650.28 6,652.76 2,181.1K
13:07 6,652.90 6,658.78 6,652.90 6,658.75 3,435.1K
13:08 6,658.22 6,663.68 6,658.22 6,663.40 2,933.9K
13:09 6,664.13 6,665.33 6,663.58 6,664.15 2,379.6K
13:10 6,664.51 6,664.51 6,660.12 6,660.12 2,867.3K
13:11 6,659.51 6,662.72 6,658.46 6,662.72 2,172.1K
13:12 6,662.69 6,662.79 6,661.03 6,662.21 1,547.0K
13:13 6,662.23 6,662.23 6,659.53 6,659.46 2,068.7K
13:14 6,659.48 6,660.58 6,658.11 6,660.58 2,082.0K
13:15 6,660.20 6,660.29 6,658.35 6,659.58 1,896.2K
13:16 6,659.47 6,659.47 6,658.60 6,658.84 1,730.2K
13:17 6,658.15 6,660.32 6,658.05 6,660.32 2,193.0K
13:18 6,659.67 6,661.89 6,659.55 6,661.36 2,289.8K
13:19 6,661.63 6,661.78 6,659.27 6,659.41 1,755.2K
13:20 6,659.71 6,659.71 6,654.17 6,654.25 2,310.3K
13:21 6,654.41 6,655.68 6,652.88 6,655.68 2,102.1K
13:22 6,655.40 6,655.40 6,651.32 6,652.52 1,518.3K
13:23 6,652.61 6,653.06 6,651.63 6,651.55 1,500.0K
13:24 6,650.79 6,653.30 6,650.24 6,653.30 1,838.7K
13:25 6,653.07 6,653.52 6,651.64 6,652.67 1,178.3K
13:26 6,652.35 6,654.09 6,651.47 6,651.47 1,777.7K
13:27 6,651.89 6,654.60 6,651.89 6,654.32 1,423.2K
13:28 6,654.52 6,658.06 6,654.52 6,657.91 1,854.0K
13:29 6,657.99 6,657.99 6,656.29 6,656.27 1,717.1K
13:30 6,656.53 6,659.15 6,656.53 6,659.05 1,895.6K
13:31 6,659.15 6,661.60 6,658.52 6,661.60 1,583.5K
13:32 6,661.71 6,662.49 6,660.66 6,661.01 1,740.2K
13:33 6,659.13 6,659.13 6,657.13 6,657.68 1,561.3K
13:34 6,657.55 6,657.98 6,657.27 6,657.52 1,176.3K
13:35 6,657.59 6,658.40 6,655.55 6,655.55 1,770.6K
13:36 6,655.50 6,656.25 6,654.37 6,654.93 1,588.5K
13:37 6,654.72 6,657.44 6,654.54 6,657.44 1,552.0K
13:38 6,657.89 6,658.77 6,657.44 6,657.77 2,140.4K
13:39 6,658.18 6,658.18 6,657.41 6,657.79 3,367.0K
13:40 6,657.89 6,658.69 6,657.57 6,658.25 2,159.6K
13:41 6,658.25 6,658.57 6,656.96 6,656.96 1,900.8K
13:42 6,656.86 6,658.25 6,655.83 6,657.21 1,713.0K
13:43 6,657.07 6,658.04 6,656.78 6,657.24 1,528.5K
13:44 6,657.02 6,657.05 6,655.49 6,655.63 1,632.1K
13:45 6,656.18 6,659.65 6,656.08 6,659.55 1,602.8K
13:46 6,659.42 6,661.23 6,659.42 6,660.76 1,443.0K
13:47 6,660.73 6,662.24 6,660.73 6,661.91 1,419.2K
13:48 6,662.00 6,662.60 6,661.52 6,661.76 1,433.1K
13:49 6,661.55 6,661.55 6,659.92 6,659.87 2,135.1K
13:50 6,660.21 6,662.48 6,660.21 6,662.03 1,460.4K
13:51 6,662.22 6,663.81 6,662.08 6,663.44 1,489.0K
13:52 6,663.49 6,664.06 6,663.02 6,663.92 1,554.4K
13:53 6,663.97 6,665.43 6,663.64 6,665.43 1,517.8K
13:54 6,665.75 6,667.09 6,665.58 6,667.09 1,557.7K
13:55 6,667.04 6,667.04 6,665.28 6,666.23 1,779.0K
13:56 6,666.15 6,666.37 6,664.48 6,664.89 2,380.9K
13:57 6,664.64 6,664.64 6,662.39 6,663.34 1,794.9K
13:58 6,662.72 6,663.36 6,662.50 6,662.50 1,781.9K
13:59 6,662.33 6,662.42 6,660.79 6,660.79 1,757.7K
14:00 6,661.57 6,663.49 6,661.29 6,661.99 2,067.4K
14:01 6,661.83 6,664.52 6,661.83 6,664.27 1,621.2K
14:02 6,664.27 6,664.27 6,662.75 6,663.33 1,603.7K
14:03 6,663.53 6,665.01 6,663.53 6,665.01 1,343.4K
14:04 6,664.98 6,665.35 6,664.03 6,664.03 1,434.3K
14:05 6,664.67 6,664.67 6,661.88 6,662.87 1,523.1K
14:06 6,662.74 6,663.07 6,661.90 6,661.90 1,520.3K
14:07 6,661.81 6,662.04 6,660.21 6,660.45 1,919.8K
14:08 6,660.74 6,662.83 6,660.74 6,662.22 1,646.8K
14:09 6,661.71 6,662.21 6,660.13 6,660.44 1,392.9K
14:10 6,660.95 6,660.95 6,657.34 6,657.34 1,423.7K
14:11 6,657.21 6,657.70 6,655.21 6,655.56 1,716.4K
14:12 6,655.60 6,659.07 6,655.37 6,658.92 1,835.3K
14:13 6,659.04 6,659.24 6,657.53 6,657.56 1,296.8K
14:14 6,657.44 6,658.64 6,656.00 6,658.64 1,972.3K
14:15 6,658.87 6,660.18 6,658.87 6,660.18 1,661.1K
14:16 6,661.14 6,662.76 6,659.31 6,659.31 1,917.7K
14:17 6,659.15 6,661.82 6,657.72 6,661.82 1,611.8K
14:18 6,662.39 6,664.80 6,662.39 6,664.80 1,527.8K
14:19 6,664.61 6,665.85 6,664.61 6,665.85 1,466.0K
14:20 6,666.05 6,667.05 6,665.96 6,666.96 1,280.0K
14:21 6,667.18 6,667.18 6,666.02 6,665.99 1,169.8K
14:22 6,666.04 6,667.29 6,665.30 6,665.30 1,315.2K
14:23 6,664.60 6,665.31 6,664.60 6,665.31 1,287.5K
14:24 6,665.62 6,665.89 6,664.99 6,665.56 1,372.0K
14:25 6,665.52 6,666.98 6,665.19 6,665.51 2,035.8K
14:26 6,665.21 6,666.37 6,665.08 6,665.49 1,146.3K
14:27 6,665.57 6,666.77 6,665.30 6,666.23 1,290.5K
14:28 6,665.84 6,666.03 6,664.02 6,666.03 1,490.3K
14:29 6,667.91 6,670.24 6,667.91 6,668.88 2,307.9K
14:30 6,669.02 6,670.41 6,668.77 6,670.07 1,491.2K
14:31 6,669.68 6,670.51 6,669.27 6,669.39 1,771.4K
14:32 6,669.10 6,669.10 6,667.74 6,668.65 1,452.6K
14:33 6,668.88 6,669.25 6,668.15 6,668.59 1,497.0K
14:34 6,669.69 6,669.69 6,668.20 6,668.50 1,525.9K
14:35 6,668.18 6,669.50 6,668.10 6,668.55 1,645.5K
14:36 6,667.93 6,670.48 6,667.71 6,670.48 1,853.4K
14:37 6,670.43 6,672.07 6,669.90 6,672.07 2,106.3K
14:38 6,672.46 6,672.46 6,670.53 6,671.21 1,448.9K
14:39 6,671.07 6,671.07 6,670.56 6,671.08 1,464.6K
14:40 6,671.16 6,672.39 6,671.09 6,672.24 1,644.0K
14:41 6,671.89 6,673.82 6,671.84 6,673.82 2,064.7K
14:42 6,674.85 6,674.85 6,671.22 6,671.22 1,764.9K
14:43 6,670.90 6,671.67 6,669.90 6,671.20 1,639.7K
14:44 6,670.83 6,670.83 6,669.45 6,669.62 1,362.7K
14:45 6,669.74 6,670.88 6,668.63 6,670.88 1,539.5K
14:46 6,670.58 6,672.45 6,670.58 6,671.76 2,035.1K
14:47 6,671.96 6,672.44 6,671.31 6,671.26 1,469.5K
14:48 6,671.42 6,672.51 6,670.72 6,671.02 1,489.8K
14:49 6,670.01 6,670.30 6,668.17 6,668.56 1,793.5K
14:50 6,668.57 6,669.19 6,664.40 6,666.04 2,331.3K
14:51 6,666.02 6,667.69 6,664.61 6,664.61 1,544.8K
14:52 6,664.15 6,664.15 6,662.31 6,662.97 1,579.9K
14:53 6,662.64 6,665.51 6,662.64 6,663.42 1,631.3K
14:54 6,663.72 6,664.35 6,662.10 6,662.44 1,691.2K
14:55 6,662.26 6,663.54 6,661.34 6,661.34 1,723.7K
14:56 6,660.50 6,662.71 6,659.64 6,662.17 1,970.9K
14:57 6,662.09 6,663.53 6,662.09 6,663.37 1,410.8K
14:58 6,663.92 6,663.92 6,660.83 6,660.83 1,479.9K
14:59 6,661.11 6,661.48 6,659.51 6,659.51 1,721.5K
15:00 6,659.57 6,659.57 6,655.05 6,655.53 2,763.6K
15:01 6,655.25 6,659.30 6,655.25 6,658.63 2,141.3K
15:02 6,658.48 6,659.87 6,658.48 6,659.17 1,598.1K
15:03 6,659.55 6,663.67 6,659.55 6,663.50 2,142.7K
15:04 6,663.71 6,666.07 6,663.71 6,666.07 1,861.3K
15:05 6,665.85 6,666.59 6,664.82 6,665.36 1,977.5K
15:06 6,665.13 6,668.47 6,665.13 6,667.53 2,111.3K
15:07 6,667.21 6,668.65 6,667.21 6,668.21 1,990.7K
15:08 6,668.34 6,668.77 6,667.99 6,668.19 2,098.4K
15:09 6,668.35 6,668.91 6,667.59 6,667.59 1,677.9K
15:10 6,667.35 6,667.35 6,665.36 6,665.88 2,068.4K
15:11 6,665.90 6,665.90 6,664.23 6,665.35 1,996.0K
15:12 6,665.56 6,665.56 6,663.53 6,663.88 2,142.0K
15:13 6,664.24 6,664.24 6,661.77 6,663.14 2,433.7K
15:14 6,663.66 6,663.66 6,662.13 6,662.17 2,370.7K
15:15 6,662.29 6,662.35 6,658.65 6,661.90 2,511.5K
15:16 6,662.46 6,665.44 6,662.46 6,665.44 2,014.1K
15:17 6,665.39 6,665.90 6,664.99 6,665.55 2,054.1K
15:18 6,665.95 6,665.95 6,665.29 6,665.84 1,770.4K
15:19 6,665.92 6,666.19 6,665.04 6,665.14 1,853.6K
15:20 6,664.96 6,664.96 6,661.17 6,661.17 1,868.6K
15:21 6,661.00 6,662.28 6,661.00 6,661.04 1,673.3K
15:22 6,661.35 6,663.81 6,661.35 6,662.75 1,889.6K
15:23 6,662.87 6,662.87 6,658.83 6,659.64 1,975.1K
15:24 6,659.68 6,659.68 6,656.07 6,656.19 2,109.5K
15:25 6,656.65 6,656.91 6,652.55 6,653.84 2,250.4K
15:26 6,654.16 6,654.16 6,651.34 6,651.34 1,842.7K
15:27 6,650.75 6,651.98 6,648.76 6,651.98 3,008.5K
15:28 6,651.48 6,654.44 6,651.48 6,652.58 2,138.3K
15:29 6,652.14 6,652.56 6,650.74 6,652.56 2,043.3K
15:30 6,651.29 6,653.66 6,651.29 6,652.17 2,943.8K
15:31 6,651.94 6,652.61 6,651.00 6,651.90 2,493.7K
15:32 6,652.22 6,654.85 6,651.76 6,654.85 2,933.6K
15:33 6,654.97 6,655.96 6,653.14 6,655.63 2,804.7K
15:34 6,654.36 6,655.21 6,654.01 6,654.83 2,356.3K
15:35 6,654.30 6,655.20 6,653.04 6,653.04 2,593.2K
15:36 6,649.86 6,652.35 6,649.11 6,651.57 3,551.4K
15:37 6,650.39 6,652.73 6,650.17 6,652.73 2,484.2K
15:38 6,652.84 6,653.46 6,651.08 6,651.67 2,511.0K
15:39 6,651.24 6,651.32 6,648.70 6,649.62 2,585.8K
15:40 6,649.29 6,649.61 6,647.00 6,647.00 3,297.5K
15:41 6,647.15 6,647.94 6,646.58 6,646.57 3,359.6K
15:42 6,646.06 6,652.80 6,646.06 6,652.80 3,712.9K
15:43 6,652.74 6,652.74 6,649.81 6,650.71 2,635.1K
15:44 6,650.77 6,652.34 6,650.06 6,650.06 2,685.3K
15:45 6,650.34 6,650.34 6,647.59 6,648.68 3,009.3K
15:46 6,648.25 6,648.94 6,644.84 6,648.12 3,421.1K
15:47 6,648.45 6,649.07 6,647.25 6,648.03 3,063.7K
15:48 6,648.18 6,651.09 6,648.18 6,650.48 3,837.3K
15:49 6,650.16 6,653.59 6,650.16 6,653.62 3,880.4K
15:50 6,661.50 6,664.27 6,660.57 6,664.04 7,759.8K
15:51 6,663.67 6,663.67 6,660.89 6,663.01 5,283.1K
15:52 6,663.80 6,667.42 6,663.80 6,666.89 6,463.2K
15:53 6,666.89 6,667.18 6,665.93 6,667.09 5,974.4K
15:54 6,668.28 6,670.45 6,668.28 6,669.14 9,851.2K
15:55 6,664.77 6,665.80 6,662.77 6,663.99 11,715.0K
15:56 6,664.37 6,665.27 6,663.42 6,664.19 9,910.5K
15:57 6,664.67 6,670.77 6,664.67 6,670.77 11,063.6K
15:58 6,670.84 6,673.86 6,670.64 6,672.92 13,378.2K
15:59 6,672.05 6,677.44 6,672.05 6,677.30 202,363.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし