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 6,888.98 6,888.98 6,884.15 6,885.81 67,016.4K
09:31 6,884.99 6,887.86 6,883.70 6,883.66 6,475.6K
09:32 6,883.99 6,892.11 6,883.99 6,889.80 5,615.1K
09:33 6,890.70 6,894.23 6,890.15 6,890.15 5,445.5K
09:34 6,891.14 6,894.00 6,887.64 6,889.34 6,291.9K
09:35 6,890.28 6,894.37 6,886.68 6,887.11 5,302.4K
09:36 6,887.89 6,888.36 6,880.77 6,881.92 5,546.5K
09:37 6,881.24 6,881.24 6,878.65 6,880.82 4,753.8K
09:38 6,878.64 6,881.40 6,874.28 6,881.40 4,816.4K
09:39 6,879.40 6,890.06 6,879.16 6,890.06 4,974.1K
09:40 6,888.62 6,888.62 6,884.70 6,885.59 4,793.9K
09:41 6,885.04 6,885.04 6,874.67 6,874.67 4,857.8K
09:42 6,874.20 6,875.94 6,870.60 6,875.94 5,106.5K
09:43 6,875.17 6,875.52 6,870.98 6,875.17 4,084.7K
09:44 6,875.83 6,882.70 6,875.83 6,879.71 3,649.3K
09:45 6,878.39 6,882.70 6,878.39 6,882.09 6,153.9K
09:46 6,882.82 6,883.79 6,878.89 6,880.17 4,669.3K
09:47 6,881.11 6,881.36 6,877.38 6,880.28 3,959.5K
09:48 6,880.94 6,881.86 6,878.97 6,879.84 3,553.9K
09:49 6,879.22 6,884.33 6,876.41 6,884.33 3,546.2K
09:50 6,883.78 6,886.64 6,881.88 6,882.51 4,021.3K
09:51 6,882.27 6,885.06 6,880.53 6,884.94 3,167.2K
09:52 6,884.87 6,884.87 6,875.94 6,878.91 3,402.4K
09:53 6,878.54 6,880.20 6,876.22 6,876.16 3,219.6K
09:54 6,875.27 6,879.51 6,875.27 6,875.68 3,176.6K
09:55 6,875.85 6,879.16 6,874.21 6,879.16 3,316.8K
09:56 6,878.27 6,885.46 6,878.27 6,884.69 3,832.5K
09:57 6,884.86 6,884.86 6,881.59 6,882.18 3,879.0K
09:58 6,882.02 6,883.59 6,882.02 6,883.00 2,696.1K
09:59 6,882.19 6,882.19 6,878.55 6,880.02 3,122.2K
10:00 6,876.05 6,876.05 6,868.13 6,872.80 5,666.6K
10:01 6,871.85 6,876.91 6,871.67 6,876.69 3,580.2K
10:02 6,876.88 6,882.94 6,876.88 6,881.55 3,133.1K
10:03 6,880.38 6,883.84 6,880.38 6,880.86 2,966.7K
10:04 6,879.12 6,883.10 6,879.01 6,883.10 2,507.3K
10:05 6,884.22 6,888.77 6,881.02 6,881.02 3,046.0K
10:06 6,882.03 6,882.03 6,874.64 6,877.16 3,582.3K
10:07 6,877.36 6,887.79 6,877.36 6,886.61 2,892.2K
10:08 6,886.16 6,886.16 6,879.87 6,879.87 2,386.6K
10:09 6,878.72 6,883.45 6,877.76 6,883.45 2,332.1K
10:10 6,882.93 6,883.71 6,879.67 6,880.51 2,212.3K
10:11 6,880.81 6,882.99 6,876.41 6,876.41 2,625.9K
10:12 6,875.55 6,877.17 6,873.17 6,877.17 2,911.2K
10:13 6,877.34 6,880.91 6,874.49 6,880.91 3,415.5K
10:14 6,881.44 6,882.39 6,879.29 6,880.58 3,100.5K
10:15 6,880.55 6,881.15 6,877.61 6,880.46 2,715.1K
10:16 6,880.79 6,884.21 6,880.79 6,881.88 3,080.2K
10:17 6,882.27 6,886.04 6,882.27 6,886.04 2,595.5K
10:18 6,885.20 6,890.70 6,885.20 6,888.85 3,837.3K
10:19 6,888.99 6,890.95 6,888.73 6,890.62 4,368.6K
10:20 6,890.54 6,891.13 6,884.59 6,886.37 3,591.7K
10:21 6,885.89 6,886.65 6,884.99 6,886.03 2,596.4K
10:22 6,886.13 6,886.13 6,879.29 6,882.92 2,711.9K
10:23 6,882.05 6,883.16 6,879.55 6,882.22 3,590.9K
10:24 6,881.45 6,882.35 6,881.00 6,881.51 2,163.2K
10:25 6,881.66 6,884.48 6,880.99 6,883.57 2,633.6K
10:26 6,883.52 6,884.74 6,883.21 6,884.68 2,760.5K
10:27 6,884.37 6,884.37 6,881.37 6,881.37 2,326.3K
10:28 6,880.87 6,881.12 6,873.12 6,873.12 3,353.1K
10:29 6,871.03 6,871.03 6,869.07 6,870.17 3,439.1K
10:30 6,869.33 6,869.33 6,863.41 6,863.40 4,399.0K
10:31 6,863.96 6,863.96 6,860.59 6,861.48 3,031.9K
10:32 6,861.24 6,865.36 6,860.78 6,863.43 3,113.5K
10:33 6,862.62 6,862.83 6,861.03 6,861.23 2,329.4K
10:34 6,859.43 6,860.09 6,855.04 6,858.17 3,841.0K
10:35 6,858.03 6,858.03 6,853.74 6,854.59 3,167.8K
10:36 6,854.70 6,856.90 6,851.93 6,851.93 3,478.1K
10:37 6,850.69 6,853.82 6,849.40 6,853.31 3,276.6K
10:38 6,854.75 6,856.07 6,853.45 6,855.40 2,616.2K
10:39 6,855.78 6,855.78 6,851.44 6,851.57 2,415.7K
10:40 6,850.75 6,850.75 6,844.43 6,845.80 3,251.2K
10:41 6,844.36 6,844.36 6,841.14 6,842.10 3,865.3K
10:42 6,841.59 6,842.14 6,837.72 6,837.72 3,500.0K
10:43 6,838.67 6,838.67 6,833.17 6,834.52 3,894.7K
10:44 6,833.73 6,833.73 6,825.09 6,825.26 3,882.9K
10:45 6,824.11 6,834.23 6,824.11 6,834.23 3,921.0K
10:46 6,835.99 6,835.99 6,832.63 6,835.96 3,348.6K
10:47 6,836.41 6,839.17 6,834.07 6,839.17 3,190.6K
10:48 6,838.11 6,843.46 6,838.11 6,843.12 3,006.0K
10:49 6,842.99 6,846.96 6,842.04 6,846.96 3,895.9K
10:50 6,846.94 6,851.46 6,846.64 6,851.46 2,594.7K
10:51 6,852.68 6,852.68 6,849.54 6,850.38 2,375.7K
10:52 6,849.87 6,852.64 6,849.87 6,852.15 1,975.8K
10:53 6,851.93 6,851.93 6,848.36 6,849.24 2,165.4K
10:54 6,849.18 6,851.87 6,847.73 6,851.84 2,759.3K
10:55 6,854.23 6,856.10 6,854.23 6,856.11 2,536.5K
10:56 6,855.78 6,855.78 6,852.17 6,853.19 2,158.2K
10:57 6,853.57 6,856.24 6,853.57 6,855.37 1,900.4K
10:58 6,855.16 6,855.16 6,847.42 6,847.68 2,822.6K
10:59 6,847.04 6,851.10 6,847.04 6,851.08 3,045.9K
11:00 6,851.63 6,857.35 6,851.63 6,857.35 2,561.4K
11:01 6,856.49 6,857.75 6,854.49 6,857.62 2,102.1K
11:02 6,857.34 6,857.40 6,855.03 6,855.03 1,951.7K
11:03 6,854.82 6,854.82 6,850.98 6,850.98 2,404.4K
11:04 6,850.87 6,851.54 6,848.76 6,848.98 2,012.1K
11:05 6,848.42 6,849.99 6,846.87 6,849.31 1,813.6K
11:06 6,848.84 6,854.30 6,848.67 6,854.26 1,904.7K
11:07 6,853.62 6,853.62 6,850.58 6,852.75 1,830.8K
11:08 6,852.62 6,852.62 6,849.48 6,851.27 1,685.9K
11:09 6,850.39 6,850.39 6,845.65 6,845.65 3,985.5K
11:10 6,846.09 6,849.82 6,846.09 6,849.08 1,918.6K
11:11 6,850.16 6,854.39 6,850.16 6,853.81 2,252.9K
11:12 6,854.79 6,855.94 6,854.34 6,854.79 2,207.2K
11:13 6,855.23 6,855.87 6,852.18 6,852.18 2,278.0K
11:14 6,852.93 6,855.66 6,852.64 6,855.26 1,831.1K
11:15 6,854.64 6,858.88 6,854.64 6,858.88 2,055.3K
11:16 6,857.94 6,857.94 6,855.07 6,855.07 4,552.8K
11:17 6,853.37 6,853.94 6,851.54 6,853.94 2,013.0K
11:18 6,854.43 6,855.02 6,851.81 6,854.76 1,686.6K
11:19 6,855.16 6,856.06 6,853.12 6,853.45 1,526.3K
11:20 6,853.62 6,854.52 6,851.55 6,851.55 1,450.9K
11:21 6,850.46 6,852.53 6,848.66 6,852.53 1,781.2K
11:22 6,850.62 6,850.93 6,848.54 6,848.97 1,553.8K
11:23 6,848.85 6,851.75 6,848.25 6,851.08 1,832.1K
11:24 6,851.55 6,851.95 6,849.93 6,851.44 1,409.3K
11:25 6,851.18 6,853.35 6,850.96 6,852.00 1,684.9K
11:26 6,852.35 6,853.37 6,851.09 6,852.59 1,411.8K
11:27 6,852.34 6,854.65 6,852.34 6,854.65 1,512.3K
11:28 6,854.98 6,856.10 6,853.41 6,855.75 1,776.2K
11:29 6,856.10 6,856.10 6,854.48 6,854.75 1,548.3K
11:30 6,856.17 6,861.94 6,856.17 6,861.81 2,234.8K
11:31 6,862.22 6,862.99 6,859.95 6,861.24 1,993.6K
11:32 6,862.42 6,864.84 6,861.54 6,864.09 1,980.8K
11:33 6,864.14 6,866.77 6,863.67 6,865.72 2,191.6K
11:34 6,865.23 6,866.02 6,864.13 6,864.13 1,732.7K
11:35 6,864.20 6,865.05 6,863.66 6,863.92 1,694.4K
11:36 6,863.97 6,865.07 6,862.39 6,862.85 1,881.6K
11:37 6,862.79 6,863.88 6,860.16 6,860.98 1,872.5K
11:38 6,861.02 6,863.20 6,861.02 6,862.25 1,509.3K
11:39 6,862.49 6,863.43 6,861.78 6,862.33 1,545.6K
11:40 6,863.09 6,865.96 6,863.09 6,866.00 1,813.6K
11:41 6,867.25 6,870.73 6,867.12 6,869.84 2,261.0K
11:42 6,869.74 6,870.58 6,868.64 6,868.90 2,076.6K
11:43 6,868.95 6,870.78 6,868.83 6,869.70 1,396.6K
11:44 6,868.76 6,869.38 6,867.52 6,869.38 1,354.4K
11:45 6,869.47 6,870.76 6,868.29 6,868.29 1,443.2K
11:46 6,868.90 6,870.08 6,867.53 6,867.53 1,698.8K
11:47 6,866.34 6,868.21 6,866.34 6,867.81 1,454.6K
11:48 6,866.84 6,868.21 6,865.33 6,866.50 1,580.2K
11:49 6,866.65 6,866.79 6,865.85 6,866.79 1,359.6K
11:50 6,867.14 6,868.35 6,864.82 6,864.82 1,626.2K
11:51 6,864.43 6,864.69 6,860.59 6,861.00 1,822.4K
11:52 6,860.41 6,864.97 6,859.34 6,864.97 1,851.5K
11:53 6,866.33 6,868.21 6,866.33 6,868.21 1,667.8K
11:54 6,867.51 6,867.68 6,866.06 6,866.06 1,478.7K
11:55 6,865.65 6,865.65 6,860.99 6,860.99 1,544.3K
11:56 6,860.81 6,861.04 6,858.36 6,859.60 1,658.5K
11:57 6,859.18 6,861.35 6,858.43 6,861.35 1,463.5K
11:58 6,861.89 6,861.89 6,858.75 6,858.95 1,561.9K
11:59 6,859.92 6,860.40 6,859.04 6,859.04 1,220.6K
12:00 6,858.89 6,861.52 6,857.52 6,861.52 1,704.1K
12:01 6,862.59 6,865.53 6,862.08 6,865.53 1,823.8K
12:02 6,864.71 6,866.36 6,864.54 6,866.01 1,176.2K
12:03 6,866.48 6,866.90 6,864.48 6,864.56 1,831.7K
12:04 6,864.58 6,865.95 6,864.00 6,864.47 1,032.6K
12:05 6,864.65 6,866.18 6,864.28 6,866.18 1,254.1K
12:06 6,866.23 6,867.36 6,865.18 6,866.35 2,482.0K
12:07 6,866.36 6,866.36 6,864.96 6,865.61 1,217.4K
12:08 6,865.11 6,865.11 6,863.48 6,864.00 1,410.8K
12:09 6,864.07 6,864.57 6,863.50 6,863.59 1,564.6K
12:10 6,863.23 6,863.92 6,861.18 6,861.18 1,907.5K
12:11 6,861.52 6,863.75 6,861.35 6,862.59 1,477.0K
12:12 6,863.21 6,864.44 6,863.03 6,864.37 1,665.7K
12:13 6,865.18 6,865.18 6,862.90 6,863.76 1,405.6K
12:14 6,863.87 6,864.35 6,863.26 6,864.24 1,291.8K
12:15 6,864.04 6,868.38 6,864.04 6,868.38 1,989.7K
12:16 6,867.91 6,870.19 6,867.73 6,870.19 1,723.3K
12:17 6,869.77 6,869.99 6,867.48 6,867.99 1,689.1K
12:18 6,867.94 6,868.37 6,867.30 6,867.75 1,255.1K
12:19 6,868.59 6,868.59 6,865.84 6,866.42 1,279.6K
12:20 6,866.80 6,868.24 6,866.17 6,868.24 1,268.8K
12:21 6,868.34 6,868.57 6,866.63 6,866.63 1,171.2K
12:22 6,866.88 6,869.39 6,866.30 6,868.37 2,054.7K
12:23 6,868.61 6,870.86 6,868.61 6,870.86 1,376.3K
12:24 6,871.31 6,871.31 6,868.10 6,868.10 1,871.9K
12:25 6,868.04 6,869.46 6,868.04 6,868.57 1,512.4K
12:26 6,868.26 6,868.26 6,866.94 6,867.72 1,179.2K
12:27 6,867.72 6,867.76 6,865.26 6,865.58 1,398.6K
12:28 6,865.05 6,868.85 6,864.55 6,868.85 1,438.7K
12:29 6,868.65 6,869.25 6,866.69 6,866.69 1,161.6K
12:30 6,866.92 6,869.08 6,866.92 6,868.63 1,308.2K
12:31 6,868.91 6,869.03 6,867.40 6,868.70 1,131.6K
12:32 6,869.02 6,869.59 6,865.70 6,865.70 1,281.2K
12:33 6,866.18 6,866.50 6,864.44 6,865.24 1,398.3K
12:34 6,865.49 6,865.49 6,860.61 6,860.96 1,623.1K
12:35 6,861.32 6,863.83 6,860.97 6,862.58 1,641.6K
12:36 6,862.40 6,863.06 6,861.19 6,862.65 1,270.0K
12:37 6,862.84 6,863.84 6,862.45 6,863.84 1,782.9K
12:38 6,864.05 6,864.05 6,862.18 6,862.50 1,285.9K
12:39 6,862.45 6,862.90 6,861.23 6,862.90 1,113.5K
12:40 6,863.33 6,863.84 6,862.12 6,863.84 1,157.6K
12:41 6,864.97 6,866.24 6,864.73 6,865.73 1,338.2K
12:42 6,864.74 6,865.97 6,864.74 6,865.23 1,081.6K
12:43 6,864.28 6,864.54 6,862.49 6,862.88 1,514.7K
12:44 6,862.73 6,862.73 6,859.73 6,861.89 1,303.9K
12:45 6,862.36 6,863.50 6,862.16 6,862.16 1,270.3K
12:46 6,862.49 6,864.97 6,862.20 6,864.67 1,260.3K
12:47 6,864.20 6,864.20 6,861.91 6,863.50 1,351.2K
12:48 6,863.54 6,864.46 6,863.54 6,864.46 1,076.0K
12:49 6,864.84 6,865.00 6,860.32 6,860.32 1,461.7K
12:50 6,860.35 6,862.60 6,860.35 6,861.56 1,097.0K
12:51 6,861.09 6,863.39 6,861.09 6,862.57 941.0K
12:52 6,862.43 6,865.97 6,862.27 6,865.97 1,303.0K
12:53 6,866.19 6,866.85 6,864.63 6,864.63 1,094.5K
12:54 6,864.81 6,865.56 6,864.81 6,865.42 1,058.6K
12:55 6,865.64 6,867.68 6,865.64 6,866.54 1,234.4K
12:56 6,866.04 6,866.26 6,864.84 6,865.21 993.6K
12:57 6,865.96 6,867.80 6,863.72 6,864.33 1,592.7K
12:58 6,864.47 6,865.41 6,864.21 6,864.21 872.7K
12:59 6,865.00 6,865.00 6,862.09 6,862.09 1,217.7K
13:00 6,860.85 6,861.17 6,859.31 6,859.66 1,678.8K
13:01 6,860.53 6,861.03 6,860.23 6,860.49 1,034.6K
13:02 6,860.33 6,860.33 6,859.07 6,859.84 1,401.2K
13:03 6,859.34 6,862.65 6,859.34 6,862.65 1,455.0K
13:04 6,863.42 6,865.00 6,863.13 6,863.91 1,370.2K
13:05 6,864.29 6,864.29 6,862.13 6,862.52 1,344.2K
13:06 6,862.86 6,866.40 6,862.86 6,865.99 1,985.1K
13:07 6,866.11 6,866.68 6,864.72 6,864.72 1,323.2K
13:08 6,864.69 6,866.85 6,864.57 6,866.57 1,332.2K
13:09 6,866.94 6,868.42 6,866.94 6,867.67 1,415.1K
13:10 6,867.77 6,867.77 6,863.99 6,866.14 1,342.0K
13:11 6,865.71 6,867.15 6,865.32 6,866.08 1,177.9K
13:12 6,866.43 6,867.93 6,866.43 6,867.93 1,283.8K
13:13 6,867.75 6,872.31 6,867.67 6,872.31 1,713.6K
13:14 6,872.23 6,873.03 6,871.37 6,871.79 1,526.3K
13:15 6,872.06 6,872.06 6,869.70 6,871.22 1,314.6K
13:16 6,871.91 6,876.17 6,871.91 6,876.11 2,285.9K
13:17 6,875.98 6,876.06 6,873.30 6,875.57 1,908.2K
13:18 6,875.90 6,877.37 6,875.90 6,876.81 1,816.8K
13:19 6,876.83 6,876.83 6,875.37 6,876.51 1,545.7K
13:20 6,876.63 6,877.27 6,875.32 6,875.36 1,476.0K
13:21 6,875.02 6,875.11 6,871.35 6,872.17 1,734.3K
13:22 6,873.56 6,873.82 6,872.88 6,873.67 1,581.8K
13:23 6,873.35 6,876.03 6,872.94 6,876.03 1,547.0K
13:24 6,876.13 6,876.52 6,874.56 6,874.77 1,412.4K
13:25 6,875.35 6,875.78 6,874.64 6,875.78 2,280.7K
13:26 6,876.05 6,877.18 6,876.05 6,876.93 1,968.7K
13:27 6,876.49 6,876.94 6,875.44 6,876.00 1,460.1K
13:28 6,875.93 6,876.66 6,875.35 6,876.03 1,678.5K
13:29 6,875.93 6,877.89 6,875.93 6,877.58 1,417.5K
13:30 6,877.42 6,879.89 6,876.90 6,879.35 1,526.8K
13:31 6,879.37 6,879.85 6,878.61 6,879.30 1,320.5K
13:32 6,879.11 6,881.41 6,879.11 6,880.04 1,736.0K
13:33 6,880.15 6,883.22 6,880.07 6,883.22 2,712.6K
13:34 6,883.25 6,884.45 6,882.27 6,882.27 1,873.4K
13:35 6,882.32 6,884.68 6,882.32 6,883.32 1,930.4K
13:36 6,883.46 6,883.80 6,880.52 6,880.70 1,629.2K
13:37 6,881.25 6,882.29 6,880.34 6,880.69 1,650.5K
13:38 6,880.68 6,881.35 6,880.29 6,880.66 1,294.6K
13:39 6,880.73 6,881.21 6,879.52 6,879.52 1,201.1K
13:40 6,879.04 6,879.04 6,876.03 6,877.68 2,148.4K
13:41 6,877.24 6,878.01 6,876.92 6,876.86 1,420.6K
13:42 6,876.81 6,877.69 6,875.73 6,877.69 1,203.8K
13:43 6,878.73 6,879.98 6,876.60 6,876.74 1,637.8K
13:44 6,876.33 6,877.64 6,874.83 6,877.10 1,193.6K
13:45 6,876.42 6,877.80 6,876.42 6,877.01 1,066.1K
13:46 6,876.88 6,877.25 6,875.93 6,877.22 1,269.6K
13:47 6,876.60 6,877.71 6,876.09 6,877.40 1,729.5K
13:48 6,877.48 6,877.48 6,875.67 6,876.54 1,454.8K
13:49 6,876.61 6,877.08 6,876.26 6,876.27 1,458.2K
13:50 6,875.85 6,876.86 6,872.86 6,873.09 1,740.8K
13:51 6,873.44 6,874.60 6,871.67 6,874.06 1,496.0K
13:52 6,873.45 6,873.94 6,871.44 6,873.94 3,645.3K
13:53 6,873.76 6,873.76 6,872.54 6,872.64 1,854.6K
13:54 6,872.54 6,873.06 6,870.34 6,870.34 1,340.1K
13:55 6,870.89 6,870.89 6,869.06 6,870.01 1,508.2K
13:56 6,870.91 6,871.11 6,869.78 6,870.54 1,320.7K
13:57 6,870.18 6,873.09 6,870.18 6,873.00 2,430.0K
13:58 6,873.43 6,873.88 6,873.03 6,873.32 1,131.9K
13:59 6,873.01 6,873.97 6,872.68 6,873.37 1,122.4K
14:00 6,873.20 6,873.20 6,871.61 6,872.86 1,283.5K
14:01 6,873.71 6,875.48 6,873.32 6,874.91 1,498.6K
14:02 6,874.44 6,876.91 6,874.27 6,875.56 1,515.2K
14:03 6,875.28 6,875.28 6,871.95 6,871.95 1,126.2K
14:04 6,872.54 6,873.95 6,872.12 6,873.00 1,360.5K
14:05 6,873.66 6,873.66 6,872.03 6,872.10 1,173.6K
14:06 6,871.95 6,872.22 6,870.09 6,870.99 1,359.7K
14:07 6,871.56 6,872.94 6,871.20 6,871.43 1,363.9K
14:08 6,871.54 6,871.87 6,870.11 6,870.41 1,072.2K
14:09 6,869.75 6,872.01 6,869.75 6,871.62 1,475.4K
14:10 6,871.14 6,872.54 6,870.72 6,872.09 1,127.7K
14:11 6,873.13 6,873.67 6,873.13 6,873.67 1,280.1K
14:12 6,874.50 6,878.71 6,874.50 6,878.71 1,374.4K
14:13 6,878.70 6,879.55 6,878.37 6,879.33 1,384.7K
14:14 6,879.75 6,880.21 6,878.63 6,878.63 1,278.8K
14:15 6,878.16 6,880.05 6,878.16 6,879.82 1,135.6K
14:16 6,879.55 6,879.55 6,877.99 6,877.99 1,244.0K
14:17 6,878.20 6,878.31 6,877.39 6,877.69 1,076.4K
14:18 6,877.95 6,877.95 6,875.02 6,875.07 1,223.8K
14:19 6,875.38 6,877.98 6,875.17 6,877.98 1,438.9K
14:20 6,877.87 6,879.12 6,877.00 6,878.85 1,377.7K
14:21 6,878.83 6,879.87 6,878.67 6,879.38 1,289.3K
14:22 6,879.01 6,880.28 6,878.25 6,880.21 1,162.6K
14:23 6,881.12 6,882.47 6,881.12 6,882.37 1,091.8K
14:24 6,882.08 6,882.61 6,880.57 6,880.57 1,321.0K
14:25 6,880.83 6,881.00 6,878.44 6,878.58 1,835.1K
14:26 6,878.84 6,883.12 6,878.84 6,882.64 1,541.1K
14:27 6,883.09 6,883.54 6,882.35 6,883.54 1,096.8K
14:28 6,882.96 6,882.96 6,881.65 6,881.65 999.4K
14:29 6,881.77 6,881.77 6,880.28 6,880.51 1,587.9K
14:30 6,880.53 6,882.60 6,878.70 6,882.60 1,967.4K
14:31 6,882.64 6,882.64 6,880.62 6,881.39 1,429.2K
14:32 6,881.87 6,882.54 6,880.44 6,881.75 1,485.0K
14:33 6,882.03 6,883.31 6,882.03 6,883.31 1,295.5K
14:34 6,883.13 6,883.97 6,882.18 6,883.97 1,313.8K
14:35 6,883.97 6,883.97 6,882.85 6,883.09 1,472.1K
14:36 6,882.89 6,883.26 6,882.19 6,882.40 1,525.0K
14:37 6,881.69 6,882.76 6,880.93 6,882.76 1,142.9K
14:38 6,883.73 6,885.81 6,883.52 6,885.81 1,161.8K
14:39 6,885.20 6,886.20 6,885.20 6,885.78 1,365.7K
14:40 6,886.20 6,889.71 6,886.20 6,889.71 1,738.7K
14:41 6,889.26 6,889.26 6,886.89 6,887.15 1,324.8K
14:42 6,886.86 6,886.86 6,884.24 6,886.87 1,697.7K
14:43 6,886.49 6,888.24 6,886.49 6,886.89 1,361.9K
14:44 6,887.42 6,888.35 6,887.14 6,887.50 1,249.6K
14:45 6,887.75 6,889.50 6,887.75 6,888.22 1,827.5K
14:46 6,888.23 6,889.55 6,888.04 6,888.88 1,234.4K
14:47 6,888.96 6,889.54 6,888.77 6,889.08 1,449.5K
14:48 6,888.98 6,889.73 6,887.69 6,887.76 1,356.0K
14:49 6,887.66 6,888.66 6,887.66 6,887.82 1,464.5K
14:50 6,887.32 6,887.32 6,885.71 6,887.32 1,318.5K
14:51 6,887.27 6,890.54 6,887.27 6,890.54 1,494.8K
14:52 6,891.38 6,891.38 6,890.04 6,890.80 1,260.2K
14:53 6,890.71 6,890.71 6,889.03 6,889.11 1,323.8K
14:54 6,889.32 6,889.85 6,887.93 6,887.93 1,247.6K
14:55 6,888.21 6,889.83 6,887.33 6,889.65 1,263.9K
14:56 6,889.21 6,889.54 6,886.81 6,886.81 1,509.2K
14:57 6,886.80 6,886.95 6,885.91 6,887.02 1,339.1K
14:58 6,887.82 6,887.86 6,886.46 6,886.46 1,270.2K
14:59 6,886.71 6,886.71 6,884.63 6,884.68 1,603.3K
15:00 6,885.32 6,887.10 6,885.32 6,887.10 1,804.8K
15:01 6,886.95 6,887.35 6,886.61 6,887.35 1,400.7K
15:02 6,887.33 6,890.12 6,887.33 6,889.09 1,676.9K
15:03 6,888.38 6,889.60 6,888.38 6,889.60 1,329.0K
15:04 6,889.69 6,890.25 6,889.32 6,890.25 1,330.8K
15:05 6,890.25 6,893.49 6,890.25 6,893.51 2,166.9K
15:06 6,893.15 6,896.18 6,893.13 6,895.09 4,089.8K
15:07 6,895.76 6,895.91 6,894.87 6,894.87 1,811.7K
15:08 6,894.93 6,894.93 6,892.82 6,892.82 1,816.8K
15:09 6,892.54 6,892.54 6,890.00 6,890.96 1,548.0K
15:10 6,890.88 6,892.03 6,890.03 6,890.03 2,416.3K
15:11 6,890.52 6,891.11 6,889.07 6,890.91 1,932.6K
15:12 6,891.06 6,891.61 6,890.62 6,890.81 1,606.5K
15:13 6,890.85 6,890.95 6,889.17 6,890.17 1,761.3K
15:14 6,890.33 6,891.03 6,889.87 6,890.73 1,523.3K
15:15 6,890.64 6,891.84 6,890.35 6,890.82 1,730.5K
15:16 6,890.25 6,890.25 6,888.19 6,888.19 1,697.2K
15:17 6,886.87 6,888.81 6,886.54 6,888.70 1,883.0K
15:18 6,888.32 6,890.24 6,888.32 6,888.55 1,585.3K
15:19 6,888.98 6,890.00 6,888.44 6,889.70 1,758.0K
15:20 6,889.33 6,889.33 6,886.85 6,887.13 1,950.3K
15:21 6,887.51 6,888.55 6,887.51 6,887.86 1,951.3K
15:22 6,887.73 6,889.08 6,887.73 6,888.57 1,564.0K
15:23 6,888.11 6,888.20 6,886.58 6,886.58 2,014.9K
15:24 6,886.55 6,888.03 6,886.55 6,887.98 1,737.2K
15:25 6,888.61 6,888.83 6,887.63 6,888.16 1,665.1K
15:26 6,888.40 6,888.55 6,886.82 6,887.66 2,163.9K
15:27 6,887.39 6,889.05 6,886.87 6,889.05 1,843.2K
15:28 6,888.46 6,889.90 6,888.15 6,889.90 2,116.1K
15:29 6,889.45 6,889.45 6,887.31 6,888.25 2,107.2K
15:30 6,887.06 6,887.93 6,885.46 6,885.79 2,767.6K
15:31 6,885.23 6,885.35 6,884.11 6,885.17 2,266.7K
15:32 6,885.74 6,887.53 6,885.74 6,887.12 2,424.0K
15:33 6,887.06 6,887.06 6,882.34 6,882.34 2,765.9K
15:34 6,882.85 6,884.71 6,882.08 6,884.28 2,326.4K
15:35 6,883.95 6,884.31 6,882.67 6,883.36 2,011.4K
15:36 6,883.27 6,883.27 6,880.95 6,881.19 2,059.6K
15:37 6,880.72 6,881.50 6,879.06 6,879.06 2,202.2K
15:38 6,879.19 6,879.19 6,877.00 6,877.88 2,461.9K
15:39 6,878.20 6,880.48 6,878.13 6,879.04 2,440.3K
15:40 6,878.35 6,878.35 6,876.44 6,878.25 2,526.3K
15:41 6,878.57 6,880.79 6,876.53 6,876.88 3,226.5K
15:42 6,877.08 6,877.71 6,876.82 6,877.56 2,250.5K
15:43 6,876.52 6,876.52 6,874.64 6,875.77 2,396.1K
15:44 6,875.94 6,876.21 6,874.71 6,875.21 2,384.2K
15:45 6,875.75 6,876.71 6,875.19 6,875.55 3,039.3K
15:46 6,875.90 6,876.65 6,874.09 6,876.69 2,864.2K
15:47 6,876.49 6,881.77 6,876.49 6,881.79 3,646.3K
15:48 6,881.96 6,886.24 6,881.96 6,886.24 3,049.4K
15:49 6,886.07 6,886.07 6,882.61 6,884.69 4,209.0K
15:50 6,885.34 6,886.97 6,882.91 6,884.84 5,999.3K
15:51 6,885.63 6,886.63 6,882.03 6,882.93 4,379.1K
15:52 6,884.65 6,885.52 6,883.88 6,885.52 4,180.7K
15:53 6,886.05 6,887.35 6,885.08 6,885.88 4,765.3K
15:54 6,885.99 6,886.90 6,883.88 6,884.83 6,120.3K
15:55 6,889.49 6,889.49 6,884.95 6,885.95 8,134.4K
15:56 6,885.95 6,885.95 6,882.34 6,884.71 7,292.0K
15:57 6,885.08 6,889.40 6,885.08 6,889.40 8,770.7K
15:58 6,890.53 6,890.53 6,886.85 6,887.60 10,588.6K
15:59 6,887.50 6,891.68 6,887.50 6,891.60 184,104.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし