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 6,855.91 6,864.91 6,855.91 6,864.91 87,767.7K
09:31 6,863.38 6,868.63 6,862.90 6,863.81 10,734.7K
09:32 6,866.88 6,879.21 6,866.88 6,876.67 11,445.2K
09:33 6,876.27 6,881.85 6,876.27 6,881.85 10,849.8K
09:34 6,883.58 6,894.33 6,883.58 6,893.83 9,746.1K
09:35 6,896.12 6,896.91 6,886.79 6,886.79 8,961.9K
09:36 6,888.23 6,893.61 6,888.23 6,893.08 8,371.3K
09:37 6,891.66 6,892.40 6,886.98 6,890.58 7,609.2K
09:38 6,890.52 6,890.52 6,882.24 6,889.53 7,760.9K
09:39 6,889.74 6,889.74 6,887.12 6,887.45 6,000.1K
09:40 6,887.77 6,889.45 6,880.16 6,880.16 7,364.8K
09:41 6,881.65 6,882.57 6,878.66 6,880.01 6,770.9K
09:42 6,880.19 6,887.99 6,880.19 6,881.80 6,847.5K
09:43 6,883.07 6,885.76 6,881.46 6,885.76 6,271.4K
09:44 6,880.77 6,880.77 6,872.78 6,872.78 7,700.4K
09:45 6,874.18 6,874.18 6,862.03 6,863.58 7,255.6K
09:46 6,863.90 6,864.52 6,858.21 6,862.02 6,974.7K
09:47 6,859.41 6,860.75 6,853.46 6,855.27 6,534.0K
09:48 6,853.35 6,853.35 6,844.03 6,848.13 7,109.1K
09:49 6,847.00 6,855.69 6,842.55 6,853.74 7,085.7K
09:50 6,854.07 6,854.07 6,846.38 6,846.38 5,688.9K
09:51 6,846.10 6,859.27 6,843.41 6,859.27 6,178.9K
09:52 6,860.00 6,860.00 6,856.06 6,857.19 4,886.3K
09:53 6,857.38 6,857.38 6,848.73 6,848.73 4,970.6K
09:54 6,847.86 6,848.78 6,842.76 6,847.37 5,461.1K
09:55 6,849.31 6,849.46 6,843.13 6,844.95 5,416.2K
09:56 6,843.04 6,843.04 6,838.98 6,840.77 5,054.6K
09:57 6,844.01 6,845.33 6,840.59 6,841.69 6,333.1K
09:58 6,840.79 6,849.94 6,840.79 6,849.47 5,380.0K
09:59 6,851.06 6,859.07 6,850.17 6,859.11 5,184.4K
10:00 6,862.84 6,862.84 6,854.90 6,855.53 7,201.7K
10:01 6,856.08 6,860.63 6,856.08 6,858.24 4,931.4K
10:02 6,857.73 6,858.09 6,855.61 6,857.60 3,891.4K
10:03 6,857.28 6,859.79 6,857.28 6,858.08 4,283.6K
10:04 6,856.38 6,861.38 6,856.38 6,861.38 3,926.8K
10:05 6,860.42 6,860.42 6,856.98 6,856.98 4,017.6K
10:06 6,856.88 6,865.43 6,850.36 6,864.54 5,221.1K
10:07 6,863.43 6,864.93 6,860.04 6,864.93 3,807.0K
10:08 6,864.88 6,872.24 6,864.64 6,872.24 4,506.9K
10:09 6,871.59 6,873.02 6,866.08 6,866.38 4,581.4K
10:10 6,863.27 6,863.27 6,856.88 6,862.92 4,404.4K
10:11 6,861.90 6,861.90 6,855.99 6,855.99 3,712.2K
10:12 6,855.12 6,863.16 6,855.12 6,862.97 3,781.9K
10:13 6,864.71 6,870.96 6,864.71 6,870.64 3,759.3K
10:14 6,871.10 6,871.10 6,865.38 6,865.38 3,545.3K
10:15 6,867.43 6,867.43 6,859.60 6,860.17 3,315.5K
10:16 6,860.11 6,864.14 6,860.11 6,862.42 3,026.6K
10:17 6,862.22 6,866.62 6,862.22 6,864.76 3,433.1K
10:18 6,865.57 6,869.78 6,865.44 6,865.44 3,423.9K
10:19 6,864.82 6,865.35 6,862.86 6,864.20 4,310.3K
10:20 6,865.01 6,865.01 6,859.69 6,860.60 4,372.1K
10:21 6,860.55 6,860.55 6,858.29 6,859.48 4,205.3K
10:22 6,858.16 6,866.22 6,857.25 6,866.22 3,802.9K
10:23 6,868.05 6,872.49 6,868.05 6,868.65 4,431.1K
10:24 6,869.36 6,871.87 6,869.12 6,869.12 3,841.9K
10:25 6,869.49 6,874.96 6,869.49 6,874.25 3,472.7K
10:26 6,874.38 6,875.02 6,871.94 6,873.70 3,508.8K
10:27 6,875.91 6,875.91 6,873.21 6,874.49 4,073.1K
10:28 6,874.53 6,875.15 6,871.73 6,874.73 3,450.4K
10:29 6,874.94 6,877.02 6,874.83 6,875.30 3,286.4K
10:30 6,876.01 6,876.90 6,874.74 6,874.74 3,529.6K
10:31 6,875.85 6,876.15 6,874.43 6,875.90 4,059.3K
10:32 6,876.81 6,879.52 6,875.21 6,875.21 3,851.4K
10:33 6,875.77 6,879.22 6,873.10 6,873.10 3,125.3K
10:34 6,872.86 6,872.86 6,867.66 6,871.68 4,395.6K
10:35 6,871.73 6,873.62 6,869.52 6,871.71 3,070.2K
10:36 6,871.22 6,875.54 6,869.96 6,873.23 2,989.2K
10:37 6,873.80 6,876.92 6,873.48 6,876.92 3,039.7K
10:38 6,876.53 6,878.01 6,873.25 6,873.25 2,759.8K
10:39 6,873.84 6,875.85 6,872.76 6,872.95 2,541.9K
10:40 6,872.27 6,876.36 6,868.02 6,876.36 3,813.7K
10:41 6,876.50 6,877.36 6,870.23 6,871.54 3,548.1K
10:42 6,870.42 6,871.02 6,869.01 6,870.25 2,542.3K
10:43 6,871.37 6,873.09 6,870.33 6,872.84 2,545.7K
10:44 6,873.08 6,873.21 6,869.83 6,869.89 2,628.8K
10:45 6,870.96 6,872.50 6,869.94 6,871.36 2,311.0K
10:46 6,869.26 6,870.89 6,869.26 6,870.07 2,449.7K
10:47 6,870.97 6,876.38 6,870.97 6,876.16 2,337.5K
10:48 6,875.70 6,876.96 6,873.89 6,876.82 2,358.5K
10:49 6,875.79 6,879.85 6,874.92 6,879.85 2,675.9K
10:50 6,880.97 6,884.80 6,879.38 6,884.80 3,860.3K
10:51 6,884.86 6,885.05 6,883.15 6,884.62 3,275.6K
10:52 6,884.84 6,888.41 6,883.60 6,884.77 3,309.2K
10:53 6,884.95 6,892.97 6,884.95 6,892.97 3,588.2K
10:54 6,892.62 6,892.78 6,890.71 6,890.71 3,174.0K
10:55 6,892.06 6,892.06 6,887.80 6,890.17 3,126.5K
10:56 6,890.94 6,892.52 6,888.92 6,891.45 2,984.8K
10:57 6,891.35 6,891.63 6,889.72 6,891.63 3,186.5K
10:58 6,892.03 6,892.07 6,889.40 6,889.73 3,030.7K
10:59 6,889.88 6,890.10 6,887.80 6,889.29 2,937.3K
11:00 6,888.62 6,890.26 6,885.05 6,885.05 3,103.8K
11:01 6,885.69 6,886.35 6,884.38 6,886.35 2,958.9K
11:02 6,885.42 6,885.69 6,882.09 6,883.13 4,737.9K
11:03 6,882.49 6,882.49 6,878.24 6,878.24 3,793.8K
11:04 6,878.24 6,878.24 6,869.80 6,870.49 4,446.9K
11:05 6,869.53 6,871.98 6,867.44 6,871.98 3,918.2K
11:06 6,871.69 6,871.69 6,869.06 6,869.72 2,811.5K
11:07 6,871.91 6,878.39 6,871.91 6,878.12 3,454.5K
11:08 6,878.46 6,878.46 6,874.70 6,877.24 2,884.7K
11:09 6,878.15 6,881.18 6,878.15 6,880.56 2,910.1K
11:10 6,879.13 6,882.99 6,879.13 6,882.45 3,143.8K
11:11 6,882.66 6,882.66 6,877.37 6,877.37 2,673.2K
11:12 6,877.55 6,881.00 6,877.55 6,880.42 2,483.0K
11:13 6,880.63 6,883.46 6,880.63 6,882.77 3,231.2K
11:14 6,883.29 6,885.32 6,882.57 6,883.40 3,248.0K
11:15 6,883.84 6,883.84 6,881.15 6,881.90 3,053.7K
11:16 6,882.98 6,884.02 6,882.25 6,883.77 2,642.6K
11:17 6,884.32 6,884.32 6,881.94 6,882.57 2,120.2K
11:18 6,879.98 6,882.82 6,879.98 6,880.99 3,474.4K
11:19 6,881.50 6,881.50 6,880.29 6,880.92 2,444.0K
11:20 6,880.81 6,885.27 6,879.44 6,885.27 3,007.4K
11:21 6,885.02 6,885.91 6,880.39 6,883.94 2,780.0K
11:22 6,882.97 6,883.61 6,881.92 6,883.32 2,193.8K
11:23 6,883.86 6,886.07 6,883.86 6,886.07 2,239.3K
11:24 6,886.51 6,887.77 6,886.26 6,886.83 2,832.7K
11:25 6,887.10 6,889.48 6,886.10 6,889.02 2,368.7K
11:26 6,888.55 6,888.55 6,885.21 6,886.89 2,610.9K
11:27 6,887.04 6,888.92 6,887.04 6,888.92 2,727.4K
11:28 6,888.33 6,893.27 6,888.33 6,893.27 3,154.9K
11:29 6,893.29 6,894.01 6,890.82 6,890.76 2,107.8K
11:30 6,889.44 6,890.81 6,887.44 6,890.81 2,720.2K
11:31 6,891.67 6,891.67 6,888.93 6,888.93 2,180.6K
11:32 6,889.69 6,891.44 6,889.23 6,890.87 2,309.6K
11:33 6,889.81 6,892.53 6,889.81 6,892.07 2,981.5K
11:34 6,891.96 6,892.34 6,891.08 6,891.96 2,530.2K
11:35 6,891.46 6,892.08 6,889.74 6,891.03 2,405.4K
11:36 6,891.24 6,892.20 6,890.31 6,890.64 2,820.3K
11:37 6,891.13 6,893.21 6,890.68 6,892.93 2,297.6K
11:38 6,893.20 6,894.00 6,890.93 6,892.88 2,445.3K
11:39 6,892.24 6,892.90 6,890.62 6,892.90 2,398.8K
11:40 6,892.90 6,892.90 6,889.14 6,890.76 2,993.5K
11:41 6,890.74 6,891.49 6,888.72 6,890.27 2,317.8K
11:42 6,890.53 6,892.74 6,890.28 6,891.71 3,001.2K
11:43 6,892.09 6,894.03 6,892.09 6,894.03 1,950.2K
11:44 6,893.34 6,895.52 6,893.34 6,894.52 2,568.2K
11:45 6,894.83 6,895.88 6,892.44 6,894.07 2,341.5K
11:46 6,893.30 6,893.68 6,890.05 6,890.21 1,863.9K
11:47 6,890.48 6,891.47 6,890.48 6,891.08 1,663.9K
11:48 6,891.01 6,891.76 6,889.17 6,891.76 2,193.2K
11:49 6,892.13 6,893.19 6,890.04 6,890.04 2,049.7K
11:50 6,889.37 6,891.04 6,887.41 6,890.67 2,561.2K
11:51 6,889.52 6,891.27 6,889.38 6,890.14 1,683.6K
11:52 6,890.40 6,893.84 6,890.40 6,893.08 2,216.4K
11:53 6,892.69 6,895.08 6,892.69 6,895.04 2,231.6K
11:54 6,894.96 6,894.96 6,891.14 6,891.14 1,926.0K
11:55 6,890.73 6,891.01 6,888.14 6,891.01 2,056.9K
11:56 6,890.81 6,896.11 6,890.81 6,895.52 2,111.2K
11:57 6,894.89 6,895.20 6,893.50 6,894.16 2,233.3K
11:58 6,894.14 6,895.63 6,893.48 6,894.91 2,588.3K
11:59 6,894.96 6,894.96 6,894.17 6,894.45 2,118.9K
12:00 6,893.26 6,894.13 6,891.79 6,894.13 2,022.9K
12:01 6,894.40 6,894.85 6,892.81 6,893.50 1,758.4K
12:02 6,893.87 6,895.03 6,893.25 6,894.06 1,602.8K
12:03 6,894.78 6,896.01 6,893.99 6,896.01 1,700.8K
12:04 6,895.55 6,896.46 6,894.67 6,894.67 2,173.5K
12:05 6,894.92 6,899.54 6,894.92 6,899.31 2,630.7K
12:06 6,899.43 6,899.50 6,895.98 6,897.47 2,403.4K
12:07 6,897.56 6,898.24 6,894.27 6,894.27 1,982.5K
12:08 6,894.85 6,898.71 6,894.85 6,898.71 2,203.3K
12:09 6,899.12 6,900.34 6,898.86 6,899.78 2,426.0K
12:10 6,900.03 6,900.78 6,899.65 6,900.70 2,441.2K
12:11 6,901.30 6,901.86 6,899.14 6,900.61 2,365.4K
12:12 6,900.94 6,900.94 6,898.54 6,899.84 2,627.3K
12:13 6,899.31 6,899.97 6,897.31 6,898.16 2,321.4K
12:14 6,898.04 6,900.03 6,897.78 6,898.89 2,280.3K
12:15 6,899.00 6,899.00 6,897.01 6,897.87 2,254.6K
12:16 6,898.80 6,898.95 6,895.99 6,896.11 2,494.0K
12:17 6,895.95 6,897.52 6,895.61 6,896.11 1,987.5K
12:18 6,896.34 6,896.34 6,893.77 6,894.74 2,583.7K
12:19 6,894.95 6,896.56 6,892.44 6,892.44 1,847.0K
12:20 6,892.57 6,895.43 6,892.57 6,894.56 1,578.7K
12:21 6,894.62 6,895.78 6,894.35 6,894.35 2,054.9K
12:22 6,894.67 6,896.75 6,892.94 6,896.75 2,177.7K
12:23 6,896.87 6,896.87 6,895.38 6,896.03 1,871.8K
12:24 6,895.98 6,897.86 6,895.98 6,897.60 1,918.7K
12:25 6,897.51 6,899.70 6,897.07 6,899.68 1,843.7K
12:26 6,900.35 6,900.68 6,897.47 6,898.93 5,563.4K
12:27 6,899.11 6,900.53 6,898.79 6,900.26 2,044.3K
12:28 6,900.00 6,900.24 6,898.58 6,898.89 1,461.9K
12:29 6,899.07 6,902.70 6,899.04 6,901.82 2,450.0K
12:30 6,901.94 6,902.45 6,901.18 6,901.76 1,697.4K
12:31 6,901.53 6,903.62 6,901.53 6,903.62 2,192.2K
12:32 6,904.03 6,909.46 6,904.03 6,909.35 3,003.8K
12:33 6,909.02 6,912.45 6,909.02 6,912.28 2,650.0K
12:34 6,911.97 6,912.31 6,910.06 6,911.43 2,453.4K
12:35 6,911.27 6,912.50 6,910.37 6,910.37 2,359.3K
12:36 6,910.25 6,910.25 6,907.65 6,908.19 2,611.7K
12:37 6,908.55 6,909.46 6,907.12 6,907.12 1,980.6K
12:38 6,907.11 6,907.11 6,902.57 6,903.80 2,292.8K
12:39 6,902.83 6,902.83 6,899.34 6,899.75 2,418.0K
12:40 6,899.73 6,900.13 6,896.56 6,897.37 2,359.2K
12:41 6,895.97 6,897.75 6,893.62 6,897.70 2,597.5K
12:42 6,898.78 6,900.86 6,898.78 6,899.15 1,940.1K
12:43 6,899.12 6,899.12 6,896.91 6,897.21 1,774.3K
12:44 6,897.10 6,897.10 6,893.88 6,895.46 1,989.9K
12:45 6,895.12 6,896.59 6,894.81 6,896.59 1,774.9K
12:46 6,898.21 6,900.39 6,898.21 6,898.98 2,231.5K
12:47 6,899.00 6,899.00 6,896.74 6,897.23 1,569.9K
12:48 6,897.10 6,898.83 6,896.42 6,896.79 1,502.0K
12:49 6,897.12 6,897.12 6,894.70 6,896.26 1,395.8K
12:50 6,895.74 6,898.39 6,895.03 6,897.86 1,481.5K
12:51 6,898.64 6,899.50 6,897.76 6,898.02 1,570.8K
12:52 6,898.70 6,899.21 6,896.86 6,897.06 1,594.5K
12:53 6,897.09 6,899.84 6,896.84 6,898.47 1,625.8K
12:54 6,898.65 6,900.66 6,898.46 6,898.46 1,258.9K
12:55 6,898.11 6,898.34 6,896.13 6,896.13 1,164.5K
12:56 6,896.57 6,897.20 6,895.89 6,895.89 1,217.9K
12:57 6,895.73 6,895.73 6,894.22 6,894.52 1,570.4K
12:58 6,894.44 6,894.44 6,891.38 6,892.89 1,631.0K
12:59 6,893.03 6,893.03 6,892.00 6,892.28 1,384.1K
13:00 6,892.58 6,892.58 6,890.50 6,890.50 1,871.5K
13:01 6,889.95 6,889.95 6,887.54 6,887.54 1,577.2K
13:02 6,886.87 6,888.87 6,886.80 6,888.88 1,412.0K
13:03 6,887.87 6,889.15 6,886.91 6,887.46 1,559.9K
13:04 6,888.03 6,889.45 6,885.71 6,885.71 1,393.2K
13:05 6,886.24 6,886.26 6,885.09 6,885.09 1,570.3K
13:06 6,885.47 6,886.87 6,883.60 6,883.69 1,654.5K
13:07 6,883.65 6,884.85 6,882.45 6,884.32 1,605.1K
13:08 6,884.59 6,886.76 6,883.42 6,886.59 1,441.5K
13:09 6,887.37 6,888.17 6,885.69 6,886.02 1,254.0K
13:10 6,886.41 6,886.41 6,882.29 6,882.57 1,610.5K
13:11 6,882.38 6,882.38 6,880.16 6,881.80 2,032.1K
13:12 6,882.34 6,883.18 6,880.35 6,880.35 1,444.7K
13:13 6,879.05 6,879.30 6,877.58 6,877.69 1,734.5K
13:14 6,877.58 6,879.66 6,877.45 6,879.66 2,238.2K
13:15 6,879.91 6,879.97 6,877.94 6,878.75 2,008.5K
13:16 6,878.60 6,878.60 6,871.23 6,871.23 2,804.3K
13:17 6,872.73 6,872.73 6,868.52 6,869.96 2,485.2K
13:18 6,870.34 6,873.25 6,869.00 6,871.71 2,173.1K
13:19 6,871.37 6,875.59 6,870.88 6,875.59 1,919.8K
13:20 6,875.20 6,875.20 6,868.90 6,868.90 2,378.6K
13:21 6,867.48 6,867.59 6,863.91 6,863.91 2,576.9K
13:22 6,862.63 6,863.73 6,857.96 6,859.62 2,938.7K
13:23 6,859.33 6,860.70 6,857.39 6,860.53 2,844.3K
13:24 6,860.72 6,862.06 6,860.57 6,860.55 2,036.0K
13:25 6,860.69 6,861.33 6,858.24 6,859.62 2,163.2K
13:26 6,857.12 6,861.70 6,857.12 6,861.70 2,511.5K
13:27 6,860.90 6,867.26 6,860.24 6,867.26 2,368.8K
13:28 6,867.74 6,870.09 6,867.48 6,870.09 2,210.3K
13:29 6,870.01 6,870.01 6,868.07 6,869.16 1,759.4K
13:30 6,869.03 6,870.95 6,868.32 6,870.76 1,939.7K
13:31 6,870.18 6,873.83 6,870.18 6,873.60 1,976.9K
13:32 6,873.54 6,873.87 6,870.14 6,871.16 1,634.4K
13:33 6,871.24 6,871.78 6,870.43 6,870.98 1,249.1K
13:34 6,870.40 6,871.40 6,869.77 6,870.70 1,467.3K
13:35 6,870.24 6,874.25 6,869.89 6,873.70 1,678.6K
13:36 6,873.32 6,873.32 6,870.99 6,873.26 1,673.6K
13:37 6,872.99 6,874.54 6,872.99 6,874.27 1,581.5K
13:38 6,874.60 6,877.74 6,874.60 6,877.74 1,620.6K
13:39 6,877.73 6,878.90 6,877.57 6,878.29 1,600.0K
13:40 6,878.20 6,880.10 6,877.99 6,879.70 1,603.1K
13:41 6,879.83 6,881.65 6,878.97 6,881.65 1,882.4K
13:42 6,882.78 6,884.11 6,882.68 6,883.73 2,339.2K
13:43 6,882.69 6,884.02 6,882.69 6,883.55 1,627.8K
13:44 6,883.38 6,883.80 6,881.04 6,881.65 1,970.6K
13:45 6,880.60 6,880.60 6,878.13 6,880.60 1,763.3K
13:46 6,880.29 6,881.50 6,879.20 6,881.50 2,012.3K
13:47 6,882.04 6,882.04 6,879.70 6,879.86 1,889.2K
13:48 6,879.79 6,880.59 6,879.79 6,880.22 1,618.2K
13:49 6,880.39 6,882.30 6,879.85 6,882.30 1,562.5K
13:50 6,882.29 6,887.87 6,882.10 6,887.32 2,174.5K
13:51 6,887.52 6,888.58 6,885.23 6,885.15 1,845.0K
13:52 6,885.16 6,888.58 6,885.16 6,888.14 1,625.3K
13:53 6,888.09 6,888.79 6,885.58 6,886.00 1,525.6K
13:54 6,886.13 6,886.91 6,886.13 6,886.42 1,302.5K
13:55 6,886.71 6,886.71 6,884.52 6,884.52 1,391.6K
13:56 6,884.21 6,885.07 6,883.08 6,885.14 1,761.6K
13:57 6,885.25 6,886.06 6,884.51 6,884.64 1,354.1K
13:58 6,884.41 6,885.16 6,884.41 6,885.02 1,221.9K
13:59 6,884.80 6,887.05 6,884.80 6,886.45 1,494.4K
14:00 6,886.63 6,886.63 6,885.74 6,885.80 1,203.2K
14:01 6,885.03 6,885.35 6,883.87 6,883.86 1,514.2K
14:02 6,884.05 6,884.51 6,882.03 6,882.03 1,537.8K
14:03 6,882.87 6,883.51 6,881.37 6,883.18 1,756.9K
14:04 6,882.87 6,883.94 6,882.80 6,883.94 1,603.6K
14:05 6,883.80 6,886.87 6,882.74 6,886.51 1,945.5K
14:06 6,886.73 6,888.04 6,885.79 6,885.79 1,809.7K
14:07 6,885.96 6,886.45 6,885.26 6,885.26 1,361.2K
14:08 6,885.05 6,885.33 6,884.56 6,884.86 1,555.5K
14:09 6,884.37 6,884.37 6,883.07 6,883.07 1,845.8K
14:10 6,883.50 6,883.50 6,878.90 6,880.32 1,966.0K
14:11 6,879.47 6,880.05 6,877.84 6,880.05 1,829.2K
14:12 6,879.95 6,881.41 6,879.95 6,881.03 1,313.7K
14:13 6,881.06 6,883.46 6,880.69 6,882.43 1,689.9K
14:14 6,882.40 6,883.48 6,882.40 6,883.29 1,620.3K
14:15 6,882.56 6,886.55 6,882.56 6,886.24 2,165.8K
14:16 6,886.46 6,886.46 6,881.14 6,881.72 2,360.3K
14:17 6,881.76 6,882.51 6,881.10 6,882.51 1,411.3K
14:18 6,882.62 6,885.45 6,882.62 6,885.07 2,265.0K
14:19 6,885.59 6,888.45 6,885.59 6,888.26 1,963.0K
14:20 6,888.01 6,888.01 6,883.71 6,884.30 1,445.0K
14:21 6,883.50 6,884.95 6,883.32 6,884.12 1,187.5K
14:22 6,884.67 6,884.67 6,882.82 6,882.80 1,392.4K
14:23 6,882.90 6,883.33 6,882.74 6,882.85 989.3K
14:24 6,882.94 6,883.57 6,881.69 6,881.92 1,497.2K
14:25 6,882.06 6,886.62 6,882.06 6,886.45 1,470.4K
14:26 6,885.44 6,885.44 6,882.96 6,884.24 2,003.7K
14:27 6,883.95 6,883.95 6,880.12 6,880.12 1,919.0K
14:28 6,880.99 6,881.22 6,876.61 6,877.80 1,913.4K
14:29 6,877.45 6,879.49 6,877.45 6,878.70 1,394.9K
14:30 6,878.75 6,883.09 6,878.75 6,883.09 1,704.9K
14:31 6,884.38 6,884.38 6,882.21 6,882.21 1,580.8K
14:32 6,882.74 6,884.08 6,881.52 6,882.18 1,219.8K
14:33 6,881.89 6,882.15 6,880.91 6,881.19 1,371.4K
14:34 6,881.39 6,897.81 6,881.39 6,895.11 5,164.5K
14:35 6,895.68 6,895.68 6,888.62 6,888.62 2,043.9K
14:36 6,888.56 6,890.83 6,888.56 6,890.56 1,598.3K
14:37 6,890.52 6,890.60 6,888.28 6,888.28 1,369.3K
14:38 6,886.73 6,886.73 6,882.93 6,882.93 1,760.5K
14:39 6,883.65 6,888.00 6,883.62 6,888.00 1,859.9K
14:40 6,888.14 6,890.15 6,887.25 6,889.72 1,621.2K
14:41 6,889.10 6,889.68 6,888.28 6,888.33 1,528.0K
14:42 6,888.31 6,888.31 6,887.15 6,887.44 1,422.6K
14:43 6,887.76 6,890.46 6,887.76 6,889.98 1,519.8K
14:44 6,889.64 6,890.32 6,889.33 6,890.32 1,371.9K
14:45 6,890.58 6,890.65 6,886.93 6,886.93 1,570.1K
14:46 6,887.24 6,888.05 6,886.33 6,888.05 1,634.0K
14:47 6,887.51 6,887.84 6,886.31 6,887.23 1,448.6K
14:48 6,887.50 6,887.50 6,884.96 6,886.65 1,629.0K
14:49 6,886.66 6,887.18 6,886.17 6,886.83 1,249.1K
14:50 6,886.82 6,888.25 6,885.88 6,887.63 1,485.2K
14:51 6,887.66 6,891.00 6,887.66 6,891.00 1,774.1K
14:52 6,891.36 6,892.12 6,890.59 6,892.12 2,069.1K
14:53 6,891.93 6,892.55 6,891.26 6,891.26 1,494.3K
14:54 6,891.21 6,891.97 6,888.73 6,889.08 1,793.5K
14:55 6,888.96 6,888.96 6,884.22 6,884.31 1,964.0K
14:56 6,884.77 6,886.67 6,884.77 6,886.35 1,429.8K
14:57 6,885.06 6,886.50 6,885.06 6,886.04 1,328.5K
14:58 6,885.66 6,885.66 6,884.32 6,885.44 1,309.7K
14:59 6,885.48 6,886.58 6,884.59 6,886.06 1,644.6K
15:00 6,886.21 6,886.41 6,883.92 6,883.92 2,131.3K
15:01 6,883.93 6,883.93 6,881.69 6,881.79 2,032.7K
15:02 6,882.05 6,884.40 6,881.40 6,883.08 1,787.0K
15:03 6,882.72 6,882.84 6,881.64 6,881.98 1,246.7K
15:04 6,882.13 6,883.90 6,881.31 6,881.31 1,738.2K
15:05 6,881.30 6,882.14 6,880.53 6,881.54 1,791.2K
15:06 6,881.48 6,882.66 6,881.48 6,882.00 1,538.5K
15:07 6,883.47 6,886.93 6,883.47 6,885.76 2,246.5K
15:08 6,885.65 6,885.65 6,878.75 6,878.75 2,889.0K
15:09 6,878.72 6,882.65 6,878.72 6,882.38 1,799.4K
15:10 6,882.56 6,884.62 6,882.51 6,884.00 1,665.1K
15:11 6,884.22 6,885.84 6,884.12 6,885.84 1,813.0K
15:12 6,885.74 6,885.98 6,884.56 6,885.70 2,040.6K
15:13 6,885.77 6,889.40 6,885.77 6,888.22 2,170.7K
15:14 6,887.92 6,888.17 6,887.10 6,887.21 1,688.0K
15:15 6,887.17 6,888.53 6,887.17 6,887.63 1,807.3K
15:16 6,887.11 6,889.04 6,887.11 6,888.80 1,939.7K
15:17 6,888.61 6,888.77 6,887.63 6,888.00 2,638.3K
15:18 6,887.49 6,887.49 6,884.10 6,884.94 2,268.9K
15:19 6,884.70 6,884.89 6,883.87 6,884.43 1,789.7K
15:20 6,884.65 6,885.35 6,883.67 6,883.76 2,388.3K
15:21 6,883.83 6,884.30 6,878.13 6,878.13 2,521.2K
15:22 6,877.50 6,879.35 6,877.25 6,878.79 2,614.0K
15:23 6,878.71 6,879.61 6,874.31 6,874.31 1,947.5K
15:24 6,873.53 6,876.04 6,873.53 6,876.01 2,220.9K
15:25 6,873.91 6,875.93 6,872.17 6,875.68 2,424.6K
15:26 6,876.05 6,878.34 6,874.69 6,874.69 2,978.1K
15:27 6,875.76 6,875.96 6,874.62 6,875.45 1,914.2K
15:28 6,875.69 6,877.98 6,875.09 6,877.85 2,150.8K
15:29 6,878.23 6,879.99 6,878.23 6,879.43 2,149.0K
15:30 6,878.52 6,879.09 6,877.34 6,879.09 2,391.3K
15:31 6,879.75 6,882.53 6,879.59 6,882.41 2,306.1K
15:32 6,881.94 6,882.46 6,881.64 6,882.08 2,110.1K
15:33 6,882.18 6,882.30 6,880.98 6,882.15 2,317.3K
15:34 6,881.67 6,881.67 6,878.56 6,879.81 2,379.1K
15:35 6,879.42 6,881.10 6,879.42 6,880.30 2,310.1K
15:36 6,880.20 6,881.26 6,879.20 6,880.01 2,613.9K
15:37 6,880.18 6,880.18 6,877.24 6,878.23 2,709.3K
15:38 6,878.22 6,878.22 6,876.20 6,876.70 3,102.9K
15:39 6,876.59 6,876.92 6,874.37 6,876.92 2,429.4K
15:40 6,876.65 6,877.59 6,875.73 6,877.59 2,617.6K
15:41 6,877.00 6,881.95 6,877.00 6,880.89 3,201.2K
15:42 6,880.35 6,881.55 6,879.84 6,879.84 2,828.6K
15:43 6,879.71 6,879.71 6,875.70 6,876.42 2,691.7K
15:44 6,876.27 6,878.22 6,874.43 6,878.04 2,835.6K
15:45 6,878.23 6,878.23 6,874.39 6,876.77 2,902.4K
15:46 6,877.01 6,877.01 6,875.09 6,876.52 2,927.9K
15:47 6,876.25 6,876.83 6,872.98 6,874.11 3,353.7K
15:48 6,875.73 6,879.02 6,874.61 6,879.02 4,014.1K
15:49 6,878.53 6,881.52 6,877.05 6,881.06 3,456.4K
15:50 6,896.29 6,896.49 6,891.06 6,892.64 7,851.3K
15:51 6,892.88 6,895.96 6,892.29 6,895.96 4,946.2K
15:52 6,895.63 6,898.98 6,895.63 6,897.80 5,744.8K
15:53 6,897.91 6,899.17 6,895.88 6,897.74 5,163.8K
15:54 6,899.03 6,899.27 6,897.58 6,897.58 7,429.7K
15:55 6,897.79 6,900.39 6,897.17 6,900.39 9,680.6K
15:56 6,899.24 6,900.22 6,897.98 6,900.00 9,162.3K
15:57 6,900.26 6,903.29 6,899.92 6,903.26 11,766.3K
15:58 6,904.12 6,904.88 6,901.06 6,901.69 12,601.3K
15:59 6,901.16 6,904.42 6,899.25 6,902.10 188,403.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし