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 6,868.41 6,868.41 6,859.71 6,861.39 55,483.1K
09:31 6,861.59 6,875.12 6,860.14 6,874.34 5,940.4K
09:32 6,874.76 6,883.46 6,874.76 6,880.55 5,871.5K
09:33 6,879.85 6,883.27 6,878.26 6,879.75 4,535.2K
09:34 6,878.98 6,880.32 6,878.09 6,878.29 4,050.8K
09:35 6,879.69 6,881.51 6,869.13 6,869.13 6,308.9K
09:36 6,870.19 6,870.19 6,864.66 6,865.94 5,593.9K
09:37 6,864.25 6,873.17 6,861.05 6,873.17 5,301.0K
09:38 6,871.37 6,871.90 6,865.62 6,865.62 4,188.5K
09:39 6,865.06 6,866.85 6,860.40 6,860.40 4,017.9K
09:40 6,859.60 6,861.17 6,856.63 6,861.17 5,010.6K
09:41 6,862.44 6,865.76 6,859.26 6,863.10 4,236.4K
09:42 6,861.02 6,866.55 6,860.54 6,860.54 4,078.5K
09:43 6,860.79 6,864.09 6,860.57 6,862.56 3,395.9K
09:44 6,864.79 6,867.98 6,864.79 6,866.74 3,205.2K
09:45 6,867.68 6,868.79 6,862.26 6,862.26 3,521.7K
09:46 6,859.74 6,859.74 6,845.13 6,845.13 4,973.7K
09:47 6,842.93 6,847.99 6,840.63 6,847.99 3,802.5K
09:48 6,846.98 6,846.98 6,840.27 6,840.90 3,738.3K
09:49 6,839.47 6,843.85 6,837.14 6,843.85 3,780.1K
09:50 6,844.41 6,845.89 6,842.36 6,843.53 3,147.6K
09:51 6,844.13 6,846.23 6,841.65 6,843.30 3,059.7K
09:52 6,842.97 6,853.79 6,842.97 6,853.79 4,070.0K
09:53 6,854.93 6,856.17 6,849.74 6,853.60 4,029.9K
09:54 6,853.60 6,857.46 6,853.09 6,854.31 3,257.8K
09:55 6,853.70 6,853.80 6,851.57 6,852.35 3,261.8K
09:56 6,850.30 6,852.60 6,845.93 6,852.60 4,784.7K
09:57 6,853.25 6,853.25 6,846.74 6,846.74 3,184.4K
09:58 6,847.62 6,850.39 6,847.37 6,849.59 2,899.2K
09:59 6,851.00 6,857.27 6,850.26 6,856.04 3,106.4K
10:00 6,856.66 6,859.66 6,854.97 6,859.68 4,512.7K
10:01 6,860.43 6,867.48 6,860.16 6,865.90 4,461.2K
10:02 6,866.92 6,866.92 6,859.24 6,859.24 3,537.2K
10:03 6,859.56 6,862.19 6,859.15 6,862.19 3,506.1K
10:04 6,862.00 6,863.75 6,860.62 6,863.39 3,192.5K
10:05 6,863.69 6,867.04 6,862.71 6,867.04 3,431.1K
10:06 6,867.51 6,867.51 6,862.71 6,866.18 3,358.9K
10:07 6,865.84 6,866.91 6,863.34 6,866.70 2,941.0K
10:08 6,867.14 6,867.24 6,861.73 6,862.33 3,010.9K
10:09 6,861.44 6,861.44 6,858.38 6,858.91 3,193.2K
10:10 6,858.39 6,858.39 6,846.29 6,850.39 4,871.5K
10:11 6,848.70 6,854.07 6,848.70 6,850.63 2,993.7K
10:12 6,852.85 6,856.75 6,850.22 6,852.38 3,228.3K
10:13 6,854.29 6,854.65 6,851.73 6,852.75 3,005.2K
10:14 6,853.19 6,855.37 6,852.07 6,855.37 2,883.7K
10:15 6,855.11 6,855.32 6,850.00 6,852.17 3,130.5K
10:16 6,852.98 6,854.50 6,845.38 6,848.36 4,824.2K
10:17 6,848.15 6,849.40 6,845.15 6,848.22 3,324.5K
10:18 6,849.58 6,855.13 6,849.58 6,855.13 3,305.5K
10:19 6,855.57 6,862.26 6,853.87 6,860.95 3,276.7K
10:20 6,860.79 6,860.79 6,858.76 6,860.42 2,740.8K
10:21 6,860.63 6,862.20 6,859.02 6,859.02 2,718.9K
10:22 6,858.99 6,860.04 6,857.45 6,859.58 2,314.9K
10:23 6,859.37 6,862.18 6,858.16 6,861.46 2,409.0K
10:24 6,862.05 6,862.95 6,859.43 6,861.87 2,582.5K
10:25 6,862.13 6,863.74 6,858.05 6,863.74 2,326.5K
10:26 6,863.37 6,863.61 6,857.85 6,858.81 2,560.4K
10:27 6,858.40 6,860.03 6,856.21 6,856.21 2,463.5K
10:28 6,854.10 6,855.60 6,852.49 6,852.85 2,534.7K
10:29 6,852.63 6,852.63 6,850.16 6,850.68 2,632.4K
10:30 6,850.88 6,852.45 6,849.49 6,852.45 3,749.7K
10:31 6,851.87 6,851.87 6,848.62 6,848.62 4,057.2K
10:32 6,847.30 6,847.30 6,844.10 6,844.36 3,313.1K
10:33 6,844.89 6,845.91 6,842.19 6,843.38 3,735.8K
10:34 6,843.73 6,845.82 6,843.04 6,843.04 2,817.8K
10:35 6,843.13 6,844.32 6,840.34 6,840.34 2,807.2K
10:36 6,841.07 6,844.83 6,839.87 6,842.71 3,630.6K
10:37 6,842.98 6,842.98 6,839.19 6,840.22 2,773.1K
10:38 6,840.03 6,842.57 6,839.56 6,842.57 2,977.7K
10:39 6,842.73 6,844.69 6,842.73 6,843.31 2,961.5K
10:40 6,843.21 6,849.34 6,842.63 6,849.34 3,207.3K
10:41 6,849.78 6,851.86 6,846.98 6,847.51 2,738.2K
10:42 6,847.05 6,851.22 6,847.05 6,851.22 2,807.3K
10:43 6,852.39 6,855.95 6,852.39 6,854.23 2,732.2K
10:44 6,854.51 6,855.53 6,853.32 6,853.32 3,151.5K
10:45 6,852.94 6,855.68 6,852.74 6,854.44 2,720.5K
10:46 6,854.19 6,856.02 6,852.81 6,855.40 2,906.3K
10:47 6,856.13 6,859.26 6,856.13 6,857.49 2,382.0K
10:48 6,857.17 6,860.05 6,857.17 6,859.80 2,424.2K
10:49 6,859.16 6,860.87 6,853.11 6,853.11 2,675.2K
10:50 6,852.26 6,854.14 6,847.92 6,854.14 2,950.1K
10:51 6,854.16 6,858.87 6,854.16 6,856.11 2,658.2K
10:52 6,856.29 6,860.00 6,856.29 6,860.00 2,358.2K
10:53 6,860.01 6,860.34 6,857.66 6,859.70 2,372.1K
10:54 6,860.34 6,862.97 6,860.34 6,861.91 2,476.0K
10:55 6,862.03 6,863.88 6,861.50 6,863.12 1,900.4K
10:56 6,862.99 6,864.59 6,862.92 6,863.70 2,555.2K
10:57 6,864.05 6,864.87 6,861.94 6,863.61 2,421.2K
10:58 6,863.78 6,866.92 6,863.78 6,866.92 2,590.3K
10:59 6,866.99 6,866.99 6,865.04 6,866.70 2,111.6K
11:00 6,865.80 6,867.03 6,864.29 6,866.53 2,220.8K
11:01 6,866.35 6,866.35 6,864.61 6,865.72 2,163.3K
11:02 6,865.31 6,865.59 6,863.68 6,865.16 1,966.1K
11:03 6,866.04 6,870.14 6,865.91 6,870.14 2,824.4K
11:04 6,870.52 6,873.73 6,870.52 6,872.66 3,455.0K
11:05 6,872.93 6,876.21 6,872.93 6,873.47 2,899.0K
11:06 6,874.28 6,875.47 6,872.48 6,872.58 2,107.1K
11:07 6,871.97 6,873.53 6,871.28 6,871.49 2,173.1K
11:08 6,872.72 6,873.35 6,870.46 6,870.46 2,022.3K
11:09 6,871.21 6,873.67 6,871.21 6,872.70 1,755.7K
11:10 6,873.65 6,876.79 6,872.88 6,876.81 1,807.3K
11:11 6,877.55 6,879.33 6,877.55 6,878.18 2,175.4K
11:12 6,877.99 6,880.33 6,877.34 6,880.00 1,978.5K
11:13 6,880.36 6,880.36 6,879.03 6,879.30 1,980.2K
11:14 6,879.58 6,879.58 6,878.15 6,878.78 1,945.7K
11:15 6,878.31 6,882.06 6,878.31 6,881.87 2,073.5K
11:16 6,882.23 6,883.53 6,881.90 6,883.53 3,027.8K
11:17 6,885.72 6,887.29 6,885.72 6,886.84 2,708.7K
11:18 6,886.68 6,886.99 6,884.82 6,885.61 2,599.8K
11:19 6,885.72 6,887.81 6,885.72 6,887.57 2,024.7K
11:20 6,887.00 6,887.67 6,886.94 6,887.26 2,194.3K
11:21 6,886.81 6,894.44 6,886.81 6,894.44 3,159.5K
11:22 6,894.80 6,896.12 6,888.94 6,888.94 2,493.6K
11:23 6,889.74 6,890.43 6,887.32 6,888.18 2,119.2K
11:24 6,887.90 6,891.77 6,887.90 6,890.87 2,284.6K
11:25 6,891.00 6,891.00 6,886.30 6,886.86 2,307.3K
11:26 6,886.86 6,887.46 6,884.90 6,885.31 2,055.3K
11:27 6,885.44 6,889.39 6,885.44 6,889.39 2,102.9K
11:28 6,889.25 6,894.76 6,889.25 6,892.98 2,663.1K
11:29 6,893.04 6,894.06 6,890.87 6,893.69 2,474.4K
11:30 6,893.83 6,893.83 6,888.34 6,889.36 2,647.4K
11:31 6,889.85 6,890.71 6,889.69 6,889.85 2,272.3K
11:32 6,889.20 6,891.11 6,888.30 6,888.33 1,740.3K
11:33 6,888.64 6,889.85 6,888.01 6,889.87 1,614.6K
11:34 6,889.78 6,890.48 6,889.01 6,890.48 1,706.1K
11:35 6,890.94 6,892.20 6,889.33 6,891.95 1,858.2K
11:36 6,891.12 6,892.39 6,889.50 6,889.80 1,869.1K
11:37 6,889.71 6,892.54 6,888.38 6,892.26 1,925.1K
11:38 6,893.32 6,893.32 6,892.32 6,893.07 1,697.2K
11:39 6,892.72 6,893.69 6,891.94 6,893.69 1,897.2K
11:40 6,894.67 6,896.27 6,894.38 6,894.72 2,277.6K
11:41 6,894.98 6,895.45 6,893.73 6,894.07 1,903.4K
11:42 6,894.75 6,896.57 6,893.32 6,896.57 2,506.8K
11:43 6,896.40 6,899.73 6,896.07 6,899.73 2,332.1K
11:44 6,898.92 6,903.41 6,898.92 6,902.61 2,908.6K
11:45 6,902.90 6,904.96 6,902.90 6,904.55 2,516.8K
11:46 6,902.80 6,902.80 6,901.12 6,901.41 2,262.6K
11:47 6,901.23 6,902.38 6,899.01 6,900.64 2,185.7K
11:48 6,900.64 6,903.28 6,900.30 6,903.28 1,796.8K
11:49 6,903.17 6,903.17 6,899.87 6,899.87 1,859.8K
11:50 6,900.14 6,900.14 6,895.19 6,895.46 2,326.4K
11:51 6,895.42 6,898.14 6,895.42 6,897.79 1,825.5K
11:52 6,897.68 6,899.36 6,897.25 6,897.71 1,726.1K
11:53 6,897.72 6,897.72 6,895.36 6,896.10 1,613.7K
11:54 6,896.29 6,896.29 6,894.38 6,895.02 1,416.3K
11:55 6,895.34 6,895.95 6,894.30 6,895.91 1,437.5K
11:56 6,895.91 6,895.91 6,891.98 6,893.22 1,808.4K
11:57 6,893.12 6,894.78 6,892.72 6,893.40 1,834.1K
11:58 6,893.36 6,895.31 6,891.81 6,895.23 2,345.9K
11:59 6,895.30 6,895.97 6,895.15 6,896.02 1,887.0K
12:00 6,896.11 6,899.21 6,896.11 6,898.31 2,403.3K
12:01 6,898.65 6,899.40 6,893.82 6,893.82 2,500.9K
12:02 6,892.89 6,893.63 6,891.87 6,892.40 2,383.4K
12:03 6,892.57 6,895.04 6,892.53 6,895.04 1,601.3K
12:04 6,894.91 6,896.80 6,894.15 6,896.71 1,754.1K
12:05 6,897.10 6,899.85 6,897.10 6,899.32 1,872.4K
12:06 6,899.67 6,902.27 6,899.05 6,900.60 2,014.8K
12:07 6,900.98 6,902.21 6,899.52 6,899.69 1,891.9K
12:08 6,898.81 6,904.15 6,898.81 6,904.15 2,074.4K
12:09 6,904.08 6,905.00 6,903.02 6,905.00 2,024.5K
12:10 6,904.89 6,904.89 6,900.19 6,901.01 1,997.5K
12:11 6,901.31 6,901.97 6,897.01 6,899.20 1,903.4K
12:12 6,898.39 6,899.46 6,897.07 6,899.41 1,515.0K
12:13 6,897.47 6,897.85 6,896.42 6,896.48 1,781.5K
12:14 6,896.48 6,897.66 6,895.80 6,896.83 1,705.8K
12:15 6,897.15 6,899.47 6,897.00 6,898.84 1,510.8K
12:16 6,899.23 6,901.24 6,898.94 6,900.90 2,001.7K
12:17 6,901.03 6,901.35 6,900.38 6,900.38 1,526.5K
12:18 6,900.38 6,900.38 6,896.65 6,896.74 1,397.1K
12:19 6,897.98 6,899.98 6,896.94 6,899.98 2,023.5K
12:20 6,899.92 6,900.49 6,897.30 6,899.42 1,728.3K
12:21 6,899.52 6,899.52 6,893.91 6,893.92 1,930.3K
12:22 6,894.63 6,897.92 6,894.02 6,896.84 1,721.9K
12:23 6,896.74 6,898.12 6,896.38 6,896.68 1,779.3K
12:24 6,896.44 6,896.97 6,895.75 6,896.75 1,336.6K
12:25 6,896.15 6,896.15 6,894.06 6,894.79 1,438.4K
12:26 6,894.46 6,895.02 6,894.06 6,894.80 1,324.9K
12:27 6,894.59 6,895.18 6,891.68 6,891.68 1,550.7K
12:28 6,891.49 6,896.23 6,891.49 6,896.23 1,710.4K
12:29 6,896.16 6,900.21 6,896.16 6,900.21 2,340.3K
12:30 6,899.50 6,901.40 6,898.28 6,899.02 1,831.9K
12:31 6,898.78 6,900.40 6,898.38 6,899.81 1,853.3K
12:32 6,899.83 6,900.38 6,894.54 6,894.54 2,067.0K
12:33 6,895.64 6,897.39 6,895.53 6,895.53 1,679.8K
12:34 6,895.13 6,897.75 6,894.91 6,897.75 1,416.3K
12:35 6,896.84 6,899.14 6,896.32 6,898.97 1,797.7K
12:36 6,899.34 6,904.85 6,899.34 6,904.85 2,348.8K
12:37 6,905.38 6,907.37 6,905.31 6,907.15 2,258.3K
12:38 6,906.19 6,909.06 6,906.06 6,909.06 1,936.5K
12:39 6,909.26 6,911.80 6,908.77 6,910.42 2,073.1K
12:40 6,910.42 6,911.21 6,910.12 6,911.13 1,798.7K
12:41 6,910.77 6,912.13 6,907.77 6,908.02 2,249.1K
12:42 6,908.49 6,912.20 6,908.44 6,912.20 1,379.6K
12:43 6,912.04 6,912.35 6,911.54 6,911.89 1,572.5K
12:44 6,912.61 6,912.73 6,911.27 6,911.28 2,232.1K
12:45 6,912.20 6,915.59 6,912.20 6,915.34 2,868.0K
12:46 6,915.21 6,917.27 6,914.40 6,914.35 1,914.0K
12:47 6,914.39 6,918.58 6,914.39 6,917.57 2,231.9K
12:48 6,917.46 6,918.77 6,916.96 6,918.35 1,727.0K
12:49 6,918.79 6,919.76 6,918.02 6,919.34 2,379.2K
12:50 6,919.12 6,919.28 6,918.28 6,918.39 1,817.4K
12:51 6,916.86 6,916.86 6,915.46 6,915.67 2,204.9K
12:52 6,915.97 6,916.41 6,912.83 6,912.83 1,738.9K
12:53 6,912.68 6,914.32 6,912.68 6,913.36 1,499.3K
12:54 6,913.51 6,914.09 6,913.11 6,914.09 1,579.5K
12:55 6,914.23 6,914.23 6,913.08 6,913.08 1,862.8K
12:56 6,912.73 6,913.84 6,912.50 6,913.84 1,833.1K
12:57 6,914.13 6,914.55 6,912.31 6,912.45 1,665.3K
12:58 6,912.92 6,912.97 6,910.84 6,911.18 1,455.6K
12:59 6,911.82 6,914.58 6,911.82 6,914.64 1,818.1K
13:00 6,915.12 6,916.26 6,912.75 6,912.75 1,738.7K
13:01 6,913.74 6,914.58 6,913.42 6,913.42 1,840.7K
13:02 6,913.64 6,916.59 6,913.64 6,916.36 2,043.5K
13:03 6,915.76 6,917.02 6,915.51 6,916.41 1,709.4K
13:04 6,918.21 6,919.24 6,916.47 6,918.82 1,758.4K
13:05 6,918.66 6,919.39 6,917.54 6,917.54 1,435.0K
13:06 6,917.45 6,920.03 6,917.31 6,920.03 1,574.1K
13:07 6,919.06 6,919.73 6,917.60 6,917.60 1,352.1K
13:08 6,917.74 6,918.07 6,915.90 6,916.12 1,398.4K
13:09 6,916.44 6,917.80 6,916.44 6,916.66 1,442.7K
13:10 6,916.33 6,916.33 6,913.23 6,914.48 1,572.5K
13:11 6,914.58 6,914.58 6,912.52 6,913.03 1,181.9K
13:12 6,912.60 6,915.37 6,912.60 6,915.37 1,449.7K
13:13 6,915.64 6,916.69 6,914.83 6,915.83 1,701.3K
13:14 6,916.09 6,917.90 6,916.03 6,916.62 1,357.6K
13:15 6,917.20 6,919.50 6,916.62 6,916.58 1,390.8K
13:16 6,917.36 6,920.04 6,917.36 6,919.52 1,409.4K
13:17 6,919.75 6,921.01 6,918.98 6,920.07 1,463.9K
13:18 6,919.92 6,922.88 6,919.92 6,921.98 1,818.3K
13:19 6,921.57 6,922.66 6,921.57 6,922.38 1,355.1K
13:20 6,922.50 6,923.71 6,922.38 6,923.28 1,459.0K
13:21 6,923.83 6,926.53 6,923.83 6,925.01 2,175.1K
13:22 6,923.84 6,926.12 6,923.84 6,925.77 1,333.8K
13:23 6,925.84 6,925.92 6,924.52 6,925.84 1,544.1K
13:24 6,925.35 6,926.00 6,925.19 6,925.79 1,561.9K
13:25 6,925.56 6,925.56 6,922.55 6,923.17 1,622.8K
13:26 6,922.76 6,923.02 6,921.81 6,921.81 1,566.2K
13:27 6,921.56 6,923.95 6,920.65 6,923.95 1,514.1K
13:28 6,924.04 6,927.27 6,924.04 6,927.27 1,593.5K
13:29 6,927.53 6,927.53 6,924.84 6,924.84 1,688.5K
13:30 6,924.98 6,924.98 6,919.83 6,919.83 1,656.8K
13:31 6,920.47 6,921.38 6,919.63 6,919.63 1,190.1K
13:32 6,919.62 6,920.67 6,917.61 6,917.75 1,924.9K
13:33 6,917.85 6,918.49 6,917.34 6,917.64 2,852.6K
13:34 6,917.96 6,917.96 6,915.02 6,915.07 1,556.4K
13:35 6,914.46 6,914.46 6,911.30 6,913.87 2,061.4K
13:36 6,914.15 6,917.24 6,914.15 6,917.16 1,792.4K
13:37 6,917.43 6,917.43 6,914.44 6,915.48 1,278.1K
13:38 6,916.25 6,917.11 6,915.45 6,916.11 1,232.1K
13:39 6,915.35 6,915.35 6,912.67 6,913.80 1,286.0K
13:40 6,914.20 6,914.20 6,912.41 6,913.49 1,187.2K
13:41 6,914.21 6,916.48 6,914.21 6,916.48 1,177.4K
13:42 6,916.66 6,916.66 6,914.30 6,915.90 1,279.8K
13:43 6,916.74 6,918.49 6,915.97 6,918.49 1,514.7K
13:44 6,918.92 6,918.97 6,917.13 6,917.38 1,161.0K
13:45 6,917.57 6,918.21 6,915.41 6,915.41 1,173.4K
13:46 6,915.17 6,915.17 6,912.70 6,913.85 1,343.7K
13:47 6,913.71 6,914.66 6,912.81 6,912.93 1,380.8K
13:48 6,912.76 6,913.14 6,910.08 6,910.23 1,880.9K
13:49 6,910.09 6,910.60 6,909.08 6,909.49 1,276.8K
13:50 6,909.12 6,912.28 6,907.94 6,912.28 1,495.2K
13:51 6,912.84 6,912.84 6,910.31 6,912.43 1,261.1K
13:52 6,912.50 6,912.77 6,910.63 6,910.63 1,265.0K
13:53 6,911.08 6,911.08 6,908.73 6,909.17 1,319.4K
13:54 6,908.25 6,908.25 6,906.51 6,907.73 1,336.8K
13:55 6,908.36 6,908.36 6,903.78 6,904.54 1,517.7K
13:56 6,904.79 6,906.21 6,903.51 6,904.75 1,423.9K
13:57 6,904.62 6,906.17 6,903.71 6,906.17 1,391.5K
13:58 6,906.88 6,907.49 6,905.83 6,905.83 1,638.5K
13:59 6,905.64 6,906.15 6,903.09 6,904.98 1,592.8K
14:00 6,904.07 6,904.07 6,899.87 6,899.87 2,149.7K
14:01 6,899.77 6,902.30 6,898.37 6,902.30 1,836.3K
14:02 6,903.03 6,904.65 6,902.27 6,902.41 1,443.1K
14:03 6,902.06 6,902.06 6,898.20 6,900.57 1,453.0K
14:04 6,900.21 6,900.21 6,898.25 6,898.25 1,218.7K
14:05 6,898.17 6,899.24 6,895.63 6,896.38 1,380.7K
14:06 6,895.69 6,897.41 6,893.73 6,895.76 1,939.4K
14:07 6,895.63 6,899.68 6,895.09 6,899.68 1,635.1K
14:08 6,899.75 6,900.06 6,896.99 6,897.00 1,463.4K
14:09 6,896.91 6,898.99 6,895.70 6,895.70 1,275.4K
14:10 6,895.09 6,895.30 6,893.66 6,894.35 1,573.0K
14:11 6,892.63 6,895.96 6,892.63 6,893.65 1,586.0K
14:12 6,892.91 6,893.90 6,891.85 6,893.18 1,166.6K
14:13 6,894.22 6,895.47 6,893.89 6,893.90 1,267.9K
14:14 6,893.15 6,893.15 6,887.49 6,889.43 2,133.3K
14:15 6,886.45 6,886.69 6,884.43 6,885.49 2,174.3K
14:16 6,885.39 6,887.80 6,879.74 6,879.74 2,121.7K
14:17 6,879.44 6,880.22 6,875.34 6,878.29 2,674.3K
14:18 6,877.83 6,880.44 6,877.21 6,878.98 1,597.0K
14:19 6,879.83 6,879.83 6,872.98 6,873.35 1,848.9K
14:20 6,873.67 6,873.67 6,869.91 6,870.55 1,908.6K
14:21 6,869.92 6,874.06 6,869.65 6,872.44 2,176.7K
14:22 6,872.31 6,872.99 6,869.26 6,870.64 1,794.1K
14:23 6,871.56 6,873.61 6,869.66 6,873.61 1,900.5K
14:24 6,874.15 6,875.32 6,872.29 6,874.83 2,284.2K
14:25 6,874.50 6,877.20 6,874.17 6,876.60 1,722.2K
14:26 6,877.90 6,882.20 6,877.90 6,882.20 2,011.1K
14:27 6,882.55 6,882.55 6,880.22 6,881.46 1,638.0K
14:28 6,881.34 6,882.79 6,880.90 6,881.23 1,479.5K
14:29 6,880.02 6,882.77 6,880.02 6,882.77 1,423.4K
14:30 6,883.20 6,888.52 6,882.50 6,888.52 1,944.6K
14:31 6,889.13 6,891.94 6,888.10 6,891.03 1,954.9K
14:32 6,891.50 6,893.40 6,890.68 6,892.06 1,487.8K
14:33 6,891.22 6,892.43 6,888.43 6,888.75 1,538.2K
14:34 6,890.19 6,892.59 6,890.19 6,890.69 1,425.1K
14:35 6,890.28 6,892.19 6,890.00 6,892.19 1,297.7K
14:36 6,892.06 6,892.81 6,891.10 6,891.40 1,355.5K
14:37 6,890.60 6,890.60 6,887.23 6,888.43 1,687.3K
14:38 6,887.99 6,887.99 6,884.91 6,886.31 1,609.4K
14:39 6,887.05 6,888.09 6,885.97 6,888.01 1,336.1K
14:40 6,888.80 6,890.44 6,887.85 6,889.70 1,581.3K
14:41 6,890.62 6,892.43 6,890.62 6,892.43 1,547.7K
14:42 6,891.95 6,891.95 6,889.37 6,891.71 1,229.0K
14:43 6,891.88 6,891.88 6,888.75 6,888.81 1,200.2K
14:44 6,888.47 6,888.77 6,886.23 6,887.13 1,327.3K
14:45 6,887.33 6,887.33 6,882.42 6,882.42 1,384.1K
14:46 6,882.51 6,884.63 6,882.51 6,884.21 1,300.9K
14:47 6,884.13 6,884.87 6,880.20 6,880.22 1,392.9K
14:48 6,879.77 6,879.77 6,877.79 6,878.65 1,501.3K
14:49 6,878.91 6,881.95 6,877.63 6,881.95 1,787.9K
14:50 6,881.69 6,881.69 6,878.44 6,880.84 1,514.3K
14:51 6,879.72 6,880.77 6,879.17 6,879.30 1,410.7K
14:52 6,879.38 6,880.59 6,878.52 6,878.52 1,432.8K
14:53 6,878.90 6,878.90 6,874.66 6,875.85 1,761.2K
14:54 6,876.58 6,876.58 6,873.56 6,875.51 1,611.8K
14:55 6,873.93 6,873.93 6,872.50 6,872.50 1,497.8K
14:56 6,872.44 6,875.68 6,872.44 6,873.21 1,384.7K
14:57 6,873.83 6,876.43 6,873.83 6,876.43 1,467.9K
14:58 6,876.68 6,877.52 6,874.49 6,874.49 1,296.7K
14:59 6,874.12 6,874.12 6,872.29 6,872.29 1,494.3K
15:00 6,872.30 6,873.45 6,870.01 6,872.97 2,021.8K
15:01 6,872.64 6,876.36 6,872.64 6,875.09 1,852.4K
15:02 6,875.06 6,879.63 6,875.06 6,879.63 1,605.7K
15:03 6,878.05 6,878.79 6,877.19 6,878.17 1,422.7K
15:04 6,878.24 6,879.27 6,877.90 6,879.14 1,460.8K
15:05 6,879.11 6,880.62 6,878.09 6,880.62 1,306.4K
15:06 6,880.78 6,883.50 6,879.04 6,879.91 2,077.7K
15:07 6,878.79 6,879.94 6,873.05 6,873.05 1,698.9K
15:08 6,871.67 6,872.26 6,868.06 6,872.06 2,222.6K
15:09 6,871.38 6,871.38 6,868.32 6,868.52 1,554.6K
15:10 6,867.82 6,870.32 6,866.60 6,869.89 1,988.5K
15:11 6,869.11 6,870.91 6,868.62 6,868.62 1,665.5K
15:12 6,868.92 6,869.86 6,867.93 6,868.74 1,976.6K
15:13 6,869.67 6,871.06 6,868.82 6,870.24 1,916.5K
15:14 6,871.26 6,871.51 6,868.72 6,869.48 1,197.1K
15:15 6,868.86 6,869.47 6,867.82 6,869.47 1,555.1K
15:16 6,869.95 6,876.22 6,869.95 6,876.22 1,830.9K
15:17 6,875.70 6,877.05 6,875.70 6,875.79 1,917.8K
15:18 6,870.75 6,872.89 6,867.68 6,870.77 2,406.6K
15:19 6,871.40 6,871.66 6,866.04 6,869.42 2,059.0K
15:20 6,869.77 6,869.77 6,864.60 6,865.94 2,328.5K
15:21 6,863.44 6,863.95 6,858.22 6,858.22 2,802.3K
15:22 6,858.32 6,858.86 6,855.54 6,856.64 3,056.8K
15:23 6,857.57 6,857.57 6,852.34 6,853.53 3,082.7K
15:24 6,854.21 6,857.84 6,853.78 6,854.15 2,703.0K
15:25 6,854.20 6,854.20 6,844.78 6,844.76 3,058.1K
15:26 6,843.69 6,843.93 6,836.31 6,841.67 4,059.2K
15:27 6,841.91 6,844.95 6,839.54 6,844.95 2,725.1K
15:28 6,845.52 6,845.97 6,843.18 6,843.41 2,344.5K
15:29 6,843.27 6,843.46 6,839.62 6,841.81 2,457.2K
15:30 6,844.83 6,850.11 6,844.83 6,850.11 3,177.1K
15:31 6,850.10 6,853.94 6,848.78 6,852.68 2,670.0K
15:32 6,853.02 6,856.32 6,853.02 6,853.14 2,359.8K
15:33 6,853.84 6,856.88 6,853.84 6,855.44 2,396.2K
15:34 6,856.50 6,857.71 6,856.42 6,856.43 2,133.3K
15:35 6,856.00 6,857.11 6,854.47 6,856.51 2,261.7K
15:36 6,856.04 6,856.69 6,854.84 6,854.84 2,505.2K
15:37 6,854.33 6,854.33 6,852.54 6,854.33 2,404.2K
15:38 6,853.42 6,853.73 6,850.19 6,850.39 2,609.2K
15:39 6,850.52 6,852.31 6,848.76 6,851.16 2,475.3K
15:40 6,850.36 6,858.40 6,850.36 6,858.06 2,903.6K
15:41 6,858.52 6,863.03 6,858.52 6,861.15 2,956.0K
15:42 6,861.21 6,862.48 6,858.66 6,858.68 2,263.8K
15:43 6,856.17 6,857.31 6,854.33 6,856.25 2,615.9K
15:44 6,855.61 6,858.59 6,855.61 6,858.11 2,242.1K
15:45 6,857.67 6,857.67 6,854.00 6,854.61 2,471.3K
15:46 6,854.66 6,857.81 6,854.66 6,857.69 2,581.3K
15:47 6,857.20 6,859.31 6,857.20 6,859.31 2,784.8K
15:48 6,860.01 6,864.31 6,860.01 6,863.63 2,875.1K
15:49 6,863.49 6,863.49 6,860.55 6,860.55 2,770.8K
15:50 6,878.11 6,878.11 6,872.17 6,873.85 6,504.5K
15:51 6,873.78 6,873.78 6,866.66 6,867.30 4,608.1K
15:52 6,865.75 6,870.27 6,865.75 6,870.17 4,148.4K
15:53 6,870.47 6,874.42 6,870.47 6,872.23 4,439.2K
15:54 6,867.67 6,867.67 6,858.76 6,863.04 6,839.9K
15:55 6,865.20 6,865.20 6,860.98 6,862.12 8,390.0K
15:56 6,863.95 6,871.04 6,863.95 6,871.04 7,634.9K
15:57 6,871.94 6,872.78 6,868.16 6,872.78 9,255.6K
15:58 6,872.79 6,873.59 6,868.93 6,870.02 11,001.4K
15:59 6,870.78 6,877.52 6,867.18 6,877.40 160,593.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし