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 6,798.09 6,805.20 6,798.09 6,804.74 31,257.2K
09:31 6,802.92 6,813.62 6,802.69 6,813.57 5,934.4K
09:32 6,812.88 6,816.88 6,812.88 6,815.80 4,555.7K
09:33 6,814.61 6,819.36 6,811.72 6,819.36 4,179.4K
09:34 6,818.41 6,821.73 6,809.46 6,809.46 4,501.7K
09:35 6,808.80 6,815.29 6,808.80 6,813.62 4,146.2K
09:36 6,815.45 6,816.53 6,811.92 6,813.94 3,944.8K
09:37 6,813.99 6,818.25 6,811.98 6,818.25 3,520.7K
09:38 6,818.73 6,821.25 6,817.61 6,818.29 3,703.7K
09:39 6,817.88 6,821.08 6,814.83 6,821.08 2,940.7K
09:40 6,822.31 6,822.31 6,814.92 6,817.36 3,315.0K
09:41 6,816.53 6,823.74 6,814.90 6,822.22 3,780.9K
09:42 6,823.07 6,833.07 6,823.07 6,833.07 3,772.6K
09:43 6,833.06 6,834.18 6,830.25 6,832.54 3,731.6K
09:44 6,833.71 6,837.88 6,833.71 6,835.98 3,343.4K
09:45 6,836.40 6,837.30 6,832.71 6,835.67 3,692.6K
09:46 6,837.27 6,839.57 6,835.41 6,835.77 3,542.4K
09:47 6,836.94 6,840.46 6,836.11 6,836.52 3,119.0K
09:48 6,836.99 6,842.39 6,836.99 6,841.16 3,548.5K
09:49 6,841.94 6,845.38 6,841.94 6,845.38 3,536.4K
09:50 6,845.84 6,846.36 6,844.15 6,844.25 3,280.0K
09:51 6,845.68 6,851.57 6,844.71 6,851.57 3,486.0K
09:52 6,853.07 6,853.67 6,849.65 6,849.65 3,445.3K
09:53 6,848.01 6,849.39 6,840.76 6,842.71 3,805.2K
09:54 6,842.03 6,844.75 6,841.08 6,841.76 2,602.4K
09:55 6,841.97 6,850.57 6,841.97 6,849.41 3,065.9K
09:56 6,848.15 6,851.57 6,848.15 6,850.13 2,453.5K
09:57 6,850.45 6,850.45 6,845.71 6,845.71 2,360.4K
09:58 6,845.53 6,845.53 6,842.03 6,842.71 2,751.7K
09:59 6,842.80 6,842.80 6,839.55 6,839.55 2,853.4K
10:00 6,846.91 6,849.56 6,839.66 6,839.66 5,412.8K
10:01 6,839.14 6,859.43 6,838.89 6,847.60 7,841.3K
10:02 6,849.12 6,853.14 6,844.74 6,845.75 3,093.9K
10:03 6,847.57 6,848.23 6,845.19 6,847.82 2,882.0K
10:04 6,848.13 6,848.81 6,846.87 6,847.86 2,575.9K
10:05 6,849.42 6,849.42 6,845.80 6,848.35 2,957.2K
10:06 6,848.75 6,853.21 6,845.43 6,845.79 2,917.9K
10:07 6,844.32 6,850.04 6,842.25 6,850.00 2,895.7K
10:08 6,849.89 6,853.87 6,848.78 6,851.33 2,467.5K
10:09 6,852.09 6,854.68 6,851.15 6,853.87 2,400.6K
10:10 6,854.45 6,854.45 6,848.44 6,848.44 3,039.3K
10:11 6,848.92 6,848.92 6,846.14 6,848.26 3,008.1K
10:12 6,848.29 6,850.36 6,845.01 6,845.34 2,472.2K
10:13 6,846.04 6,849.65 6,845.28 6,848.87 2,837.5K
10:14 6,851.15 6,853.00 6,847.33 6,847.33 3,713.8K
10:15 6,847.90 6,851.90 6,846.16 6,851.90 2,664.8K
10:16 6,849.95 6,852.55 6,849.21 6,852.51 2,441.2K
10:17 6,849.69 6,849.69 6,846.85 6,848.53 1,843.2K
10:18 6,848.56 6,850.75 6,848.56 6,849.06 1,945.0K
10:19 6,848.41 6,850.67 6,847.72 6,849.56 2,060.6K
10:20 6,850.05 6,853.77 6,849.80 6,853.77 2,620.3K
10:21 6,853.74 6,854.81 6,851.70 6,852.37 2,267.0K
10:22 6,852.94 6,852.94 6,849.90 6,851.05 1,837.8K
10:23 6,850.81 6,850.91 6,848.94 6,848.94 1,997.2K
10:24 6,845.92 6,847.45 6,845.92 6,847.32 1,944.1K
10:25 6,847.24 6,848.10 6,843.23 6,843.23 2,036.0K
10:26 6,841.76 6,847.72 6,840.96 6,847.72 2,197.2K
10:27 6,848.54 6,852.47 6,848.54 6,848.67 2,509.8K
10:28 6,848.85 6,848.85 6,844.17 6,844.97 2,011.4K
10:29 6,844.73 6,847.81 6,844.73 6,847.39 1,738.7K
10:30 6,847.05 6,854.63 6,847.05 6,854.63 2,561.6K
10:31 6,854.76 6,855.80 6,851.22 6,852.66 2,577.5K
10:32 6,852.23 6,852.38 6,846.36 6,846.48 2,215.5K
10:33 6,846.54 6,850.65 6,846.54 6,846.77 2,273.8K
10:34 6,845.16 6,847.01 6,843.62 6,844.05 2,380.5K
10:35 6,844.05 6,849.58 6,843.71 6,849.58 2,078.6K
10:36 6,848.62 6,852.17 6,846.98 6,850.25 1,883.4K
10:37 6,848.68 6,848.68 6,842.82 6,843.79 2,046.0K
10:38 6,843.42 6,850.78 6,843.22 6,850.78 2,311.0K
10:39 6,851.93 6,852.23 6,850.36 6,850.54 2,146.5K
10:40 6,852.37 6,855.12 6,851.54 6,852.89 2,607.2K
10:41 6,853.44 6,853.44 6,850.83 6,852.24 1,761.6K
10:42 6,851.81 6,851.81 6,849.43 6,851.48 2,306.4K
10:43 6,852.48 6,852.48 6,846.70 6,848.05 2,227.5K
10:44 6,847.72 6,848.92 6,845.44 6,847.15 1,884.8K
10:45 6,847.97 6,849.89 6,847.03 6,847.06 1,855.6K
10:46 6,847.25 6,850.99 6,847.13 6,850.79 1,787.8K
10:47 6,850.82 6,851.19 6,846.06 6,846.79 1,872.6K
10:48 6,846.85 6,847.39 6,844.50 6,847.38 1,864.3K
10:49 6,847.51 6,852.42 6,847.51 6,852.42 2,267.5K
10:50 6,851.63 6,856.42 6,851.63 6,854.76 2,294.7K
10:51 6,855.18 6,859.33 6,855.18 6,857.08 2,568.3K
10:52 6,858.08 6,858.21 6,853.05 6,857.90 2,516.2K
10:53 6,857.65 6,858.26 6,856.88 6,858.05 1,776.0K
10:54 6,857.26 6,857.26 6,854.69 6,855.05 1,689.5K
10:55 6,855.53 6,862.04 6,855.53 6,860.84 2,299.9K
10:56 6,861.23 6,868.79 6,861.23 6,868.48 2,807.7K
10:57 6,868.87 6,868.87 6,866.79 6,867.69 2,450.7K
10:58 6,867.70 6,871.19 6,867.27 6,870.87 2,396.4K
10:59 6,871.11 6,874.19 6,870.50 6,874.19 2,463.7K
11:00 6,875.54 6,875.54 6,872.14 6,873.14 2,853.7K
11:01 6,873.36 6,874.08 6,870.61 6,874.08 2,485.8K
11:02 6,873.77 6,875.28 6,873.15 6,875.16 2,443.3K
11:03 6,875.16 6,878.21 6,875.16 6,878.21 2,524.2K
11:04 6,878.75 6,881.10 6,878.75 6,879.41 4,191.3K
11:05 6,879.64 6,880.04 6,878.37 6,878.71 2,598.2K
11:06 6,878.83 6,880.21 6,877.45 6,877.94 2,954.0K
11:07 6,878.19 6,885.86 6,878.19 6,885.86 2,873.7K
11:08 6,885.97 6,891.96 6,885.97 6,890.69 3,851.7K
11:09 6,892.50 6,895.08 6,891.68 6,893.93 3,527.7K
11:10 6,894.21 6,894.21 6,888.19 6,889.83 2,837.8K
11:11 6,889.62 6,889.62 6,887.73 6,888.80 2,650.8K
11:12 6,889.33 6,889.51 6,887.62 6,888.58 2,272.2K
11:13 6,888.34 6,891.71 6,888.06 6,890.93 2,219.6K
11:14 6,893.64 6,896.98 6,893.64 6,895.97 3,072.2K
11:15 6,898.35 6,898.35 6,893.99 6,894.63 2,684.2K
11:16 6,895.42 6,895.42 6,891.59 6,893.52 2,314.3K
11:17 6,893.42 6,895.01 6,892.05 6,895.01 2,148.9K
11:18 6,894.92 6,895.73 6,893.94 6,893.96 2,420.4K
11:19 6,893.94 6,894.87 6,892.96 6,894.76 2,241.0K
11:20 6,894.92 6,896.38 6,893.76 6,895.47 2,291.4K
11:21 6,895.37 6,895.37 6,892.85 6,892.85 2,331.0K
11:22 6,891.70 6,896.59 6,889.49 6,896.25 3,168.0K
11:23 6,895.92 6,897.84 6,894.52 6,895.40 2,586.5K
11:24 6,895.84 6,902.08 6,895.84 6,902.08 2,650.2K
11:25 6,901.64 6,901.64 6,898.15 6,898.15 2,265.8K
11:26 6,897.93 6,902.23 6,897.63 6,901.68 2,550.2K
11:27 6,902.49 6,902.49 6,899.40 6,900.27 2,724.3K
11:28 6,900.08 6,901.47 6,898.94 6,901.15 2,565.6K
11:29 6,901.09 6,901.09 6,897.27 6,897.81 2,573.1K
11:30 6,897.45 6,897.45 6,895.36 6,895.65 2,618.4K
11:31 6,896.07 6,896.07 6,891.74 6,891.74 2,385.2K
11:32 6,892.18 6,897.06 6,892.18 6,895.39 2,809.8K
11:33 6,895.18 6,895.18 6,893.43 6,893.43 1,958.3K
11:34 6,893.80 6,896.28 6,893.80 6,896.28 1,600.2K
11:35 6,896.38 6,896.55 6,893.00 6,893.45 2,302.8K
11:36 6,893.70 6,893.70 6,891.16 6,891.24 2,229.6K
11:37 6,891.04 6,893.40 6,890.34 6,891.41 2,165.1K
11:38 6,890.48 6,893.27 6,889.46 6,893.27 1,682.1K
11:39 6,894.45 6,895.46 6,892.73 6,895.46 2,040.2K
11:40 6,895.61 6,898.25 6,895.61 6,898.25 3,644.7K
11:41 6,898.49 6,898.82 6,895.95 6,895.95 1,995.0K
11:42 6,895.86 6,899.41 6,895.86 6,896.26 2,414.1K
11:43 6,895.57 6,899.55 6,893.96 6,899.55 2,089.0K
11:44 6,899.61 6,903.09 6,899.48 6,902.71 2,694.6K
11:45 6,902.20 6,903.25 6,902.01 6,902.29 2,528.5K
11:46 6,902.36 6,904.08 6,898.58 6,898.73 2,183.0K
11:47 6,898.67 6,898.67 6,897.48 6,897.85 1,739.8K
11:48 6,898.31 6,898.31 6,896.61 6,896.95 1,937.9K
11:49 6,896.64 6,900.79 6,896.48 6,900.79 2,013.3K
11:50 6,900.48 6,901.24 6,898.47 6,900.35 2,075.7K
11:51 6,900.84 6,901.71 6,899.72 6,900.76 1,616.3K
11:52 6,901.14 6,903.50 6,901.14 6,903.48 1,578.7K
11:53 6,903.24 6,905.84 6,902.20 6,905.53 1,861.9K
11:54 6,905.72 6,907.85 6,905.72 6,907.27 2,274.5K
11:55 6,907.14 6,907.79 6,906.40 6,906.40 3,390.4K
11:56 6,907.53 6,907.53 6,902.34 6,903.38 2,264.3K
11:57 6,904.41 6,904.51 6,900.68 6,900.68 1,732.1K
11:58 6,900.71 6,906.32 6,900.71 6,904.31 1,943.0K
11:59 6,903.87 6,903.87 6,901.98 6,902.38 1,528.1K
12:00 6,902.10 6,906.28 6,901.23 6,906.28 1,991.6K
12:01 6,905.77 6,906.99 6,905.39 6,906.99 2,426.0K
12:02 6,907.07 6,909.18 6,907.07 6,908.06 2,132.0K
12:03 6,908.59 6,909.35 6,908.47 6,909.22 2,527.8K
12:04 6,908.03 6,908.88 6,904.61 6,908.88 2,422.1K
12:05 6,908.20 6,908.68 6,906.40 6,906.40 1,890.7K
12:06 6,906.58 6,908.20 6,906.15 6,906.15 1,765.9K
12:07 6,905.23 6,913.25 6,905.23 6,911.96 2,334.8K
12:08 6,911.93 6,912.62 6,911.14 6,912.07 1,566.4K
12:09 6,912.73 6,915.72 6,912.73 6,912.69 2,548.2K
12:10 6,913.03 6,913.52 6,911.37 6,911.49 2,005.1K
12:11 6,911.98 6,911.98 6,906.89 6,907.32 1,986.2K
12:12 6,906.93 6,910.45 6,906.14 6,910.21 2,400.0K
12:13 6,910.48 6,913.27 6,910.36 6,910.36 2,152.4K
12:14 6,910.05 6,910.63 6,908.61 6,908.72 1,820.2K
12:15 6,908.02 6,909.25 6,906.57 6,906.95 1,822.2K
12:16 6,907.88 6,907.98 6,905.78 6,907.87 1,523.4K
12:17 6,907.98 6,908.10 6,907.21 6,907.52 1,673.3K
12:18 6,907.18 6,907.87 6,905.68 6,906.00 1,412.6K
12:19 6,905.53 6,906.22 6,904.15 6,906.22 1,711.7K
12:20 6,905.78 6,905.78 6,901.02 6,901.02 1,808.5K
12:21 6,900.82 6,902.97 6,900.54 6,902.97 1,555.2K
12:22 6,901.60 6,902.12 6,900.17 6,900.17 1,456.1K
12:23 6,899.69 6,900.13 6,897.98 6,900.13 1,569.3K
12:24 6,900.36 6,901.76 6,900.36 6,901.39 1,462.6K
12:25 6,900.65 6,903.57 6,900.52 6,903.33 1,645.9K
12:26 6,903.36 6,903.48 6,900.63 6,901.07 1,486.2K
12:27 6,901.42 6,901.90 6,899.87 6,900.82 1,502.3K
12:28 6,901.42 6,902.32 6,901.42 6,902.33 1,374.4K
12:29 6,902.67 6,905.15 6,902.41 6,904.48 1,549.9K
12:30 6,904.05 6,908.26 6,903.88 6,908.31 1,932.3K
12:31 6,908.02 6,908.64 6,906.69 6,906.69 1,296.8K
12:32 6,906.35 6,907.36 6,905.20 6,905.20 1,459.3K
12:33 6,905.46 6,906.00 6,905.16 6,906.00 1,206.2K
12:34 6,905.93 6,907.53 6,905.93 6,906.64 1,366.2K
12:35 6,906.43 6,908.32 6,906.43 6,907.98 1,247.8K
12:36 6,908.12 6,909.85 6,908.12 6,908.54 1,476.3K
12:37 6,908.31 6,908.31 6,904.59 6,906.63 1,680.1K
12:38 6,905.81 6,906.20 6,904.60 6,905.91 1,009.1K
12:39 6,906.57 6,907.26 6,904.77 6,905.67 1,180.6K
12:40 6,905.45 6,906.07 6,904.29 6,904.29 1,426.7K
12:41 6,904.27 6,904.97 6,903.95 6,903.95 1,282.9K
12:42 6,904.79 6,908.65 6,904.79 6,908.65 1,190.2K
12:43 6,908.49 6,909.64 6,908.29 6,908.89 1,043.3K
12:44 6,908.97 6,909.32 6,907.43 6,908.30 1,186.0K
12:45 6,908.14 6,910.14 6,907.49 6,908.24 1,647.3K
12:46 6,908.45 6,908.90 6,907.69 6,908.64 1,087.4K
12:47 6,908.69 6,912.26 6,908.69 6,911.99 1,740.7K
12:48 6,911.84 6,914.33 6,911.84 6,912.80 1,552.0K
12:49 6,913.32 6,914.28 6,912.13 6,913.23 1,431.5K
12:50 6,913.22 6,913.84 6,912.50 6,912.48 1,344.5K
12:51 6,912.42 6,913.84 6,912.32 6,913.02 1,488.4K
12:52 6,913.10 6,913.10 6,909.18 6,909.53 1,378.3K
12:53 6,909.74 6,910.48 6,908.76 6,909.28 1,108.2K
12:54 6,909.66 6,909.66 6,908.36 6,908.77 1,288.5K
12:55 6,909.02 6,909.02 6,903.22 6,903.54 1,801.1K
12:56 6,903.45 6,903.45 6,898.57 6,898.61 2,002.8K
12:57 6,898.29 6,900.82 6,897.96 6,899.09 1,532.6K
12:58 6,898.57 6,899.26 6,896.38 6,898.25 1,567.9K
12:59 6,898.45 6,898.87 6,893.96 6,894.32 1,673.0K
13:00 6,896.10 6,896.22 6,892.56 6,895.44 2,319.5K
13:01 6,894.78 6,894.78 6,890.75 6,890.75 2,070.8K
13:02 6,888.42 6,888.42 6,881.19 6,881.18 3,118.8K
13:03 6,880.40 6,881.78 6,877.08 6,881.54 2,709.6K
13:04 6,882.59 6,887.21 6,880.70 6,884.35 2,068.2K
13:05 6,887.04 6,887.85 6,886.24 6,886.24 1,763.9K
13:06 6,885.15 6,888.87 6,885.15 6,888.76 1,766.1K
13:07 6,889.21 6,891.50 6,888.99 6,889.06 1,605.8K
13:08 6,888.67 6,888.67 6,881.28 6,881.52 2,328.6K
13:09 6,881.14 6,881.21 6,873.02 6,874.22 2,548.3K
13:10 6,874.68 6,874.68 6,869.26 6,871.24 2,438.0K
13:11 6,872.77 6,873.06 6,866.96 6,866.96 2,370.4K
13:12 6,865.14 6,874.53 6,864.98 6,874.53 2,705.4K
13:13 6,874.33 6,874.33 6,871.69 6,871.77 1,817.9K
13:14 6,873.49 6,873.81 6,870.96 6,870.96 1,461.0K
13:15 6,869.32 6,869.50 6,863.74 6,863.74 2,164.2K
13:16 6,863.18 6,863.18 6,854.09 6,857.17 3,591.4K
13:17 6,856.73 6,856.73 6,848.20 6,848.20 2,774.8K
13:18 6,842.83 6,842.83 6,836.54 6,836.54 5,017.6K
13:19 6,835.95 6,844.59 6,834.00 6,843.04 3,698.8K
13:20 6,842.40 6,842.40 6,826.10 6,826.10 4,913.2K
13:21 6,824.08 6,828.77 6,822.43 6,825.16 4,253.8K
13:22 6,826.01 6,826.01 6,814.46 6,816.59 4,720.0K
13:23 6,812.83 6,819.10 6,810.46 6,818.77 4,218.1K
13:24 6,814.56 6,814.56 6,801.82 6,803.40 4,562.4K
13:25 6,801.45 6,805.47 6,799.25 6,802.65 4,579.4K
13:26 6,798.83 6,799.79 6,790.99 6,799.79 5,458.5K
13:27 6,798.10 6,798.22 6,788.28 6,797.45 4,189.2K
13:28 6,798.00 6,798.55 6,788.93 6,788.93 3,664.7K
13:29 6,788.38 6,790.94 6,779.39 6,780.41 4,737.2K
13:30 6,776.19 6,779.48 6,768.19 6,775.46 6,738.5K
13:31 6,773.12 6,791.48 6,771.64 6,791.48 4,884.1K
13:32 6,795.87 6,801.88 6,795.73 6,799.98 5,270.9K
13:33 6,801.98 6,809.97 6,800.59 6,809.97 3,808.3K
13:34 6,809.52 6,811.41 6,804.13 6,805.57 4,117.0K
13:35 6,804.18 6,804.18 6,798.62 6,802.02 3,171.1K
13:36 6,797.18 6,805.42 6,791.77 6,805.42 3,434.8K
13:37 6,804.82 6,807.99 6,802.21 6,804.34 2,668.4K
13:38 6,805.93 6,812.49 6,805.93 6,812.49 2,494.3K
13:39 6,814.98 6,826.74 6,814.98 6,826.74 3,318.9K
13:40 6,823.41 6,824.48 6,817.78 6,821.21 3,234.6K
13:41 6,819.67 6,820.19 6,812.94 6,818.24 2,615.7K
13:42 6,817.90 6,818.86 6,815.56 6,816.27 1,822.4K
13:43 6,817.83 6,817.83 6,809.10 6,809.10 2,461.2K
13:44 6,805.90 6,806.92 6,804.32 6,806.83 2,503.3K
13:45 6,805.21 6,810.41 6,802.90 6,802.90 2,372.9K
13:46 6,803.18 6,817.36 6,800.51 6,814.57 3,251.9K
13:47 6,815.02 6,816.41 6,807.13 6,811.03 2,027.0K
13:48 6,810.78 6,816.67 6,810.78 6,811.35 1,834.8K
13:49 6,811.17 6,811.67 6,804.75 6,811.71 2,032.0K
13:50 6,809.31 6,813.13 6,806.17 6,813.13 1,805.2K
13:51 6,814.69 6,814.92 6,811.88 6,812.20 1,573.0K
13:52 6,812.71 6,812.71 6,800.00 6,800.00 2,702.9K
13:53 6,798.82 6,810.26 6,795.31 6,810.26 3,535.6K
13:54 6,810.56 6,810.56 6,798.52 6,802.07 1,992.4K
13:55 6,800.69 6,801.72 6,797.10 6,798.19 2,109.2K
13:56 6,799.88 6,802.57 6,799.19 6,799.69 1,983.4K
13:57 6,799.22 6,801.64 6,796.12 6,799.19 2,510.2K
13:58 6,797.04 6,801.95 6,796.54 6,801.95 1,721.8K
13:59 6,801.67 6,806.27 6,801.67 6,806.27 1,770.3K
14:00 6,808.35 6,808.35 6,798.14 6,798.14 2,644.8K
14:01 6,799.15 6,803.89 6,799.15 6,801.09 1,610.8K
14:02 6,800.55 6,801.95 6,795.65 6,796.15 2,122.0K
14:03 6,795.76 6,797.62 6,793.40 6,795.52 2,250.3K
14:04 6,792.96 6,792.96 6,791.03 6,792.03 1,942.9K
14:05 6,791.41 6,794.47 6,789.85 6,789.87 2,395.7K
14:06 6,790.90 6,804.21 6,790.90 6,804.21 2,830.4K
14:07 6,807.19 6,809.06 6,802.43 6,802.43 2,583.5K
14:08 6,802.51 6,805.81 6,802.51 6,803.35 1,442.6K
14:09 6,804.05 6,810.54 6,804.05 6,810.54 1,921.4K
14:10 6,810.11 6,810.11 6,799.47 6,799.47 2,663.3K
14:11 6,798.46 6,798.46 6,790.06 6,790.06 2,454.9K
14:12 6,789.77 6,790.99 6,788.49 6,788.49 1,371.9K
14:13 6,788.09 6,792.46 6,788.09 6,791.00 1,823.6K
14:14 6,790.78 6,794.60 6,790.78 6,794.16 2,212.5K
14:15 6,793.86 6,795.96 6,791.54 6,795.86 2,071.8K
14:16 6,796.92 6,799.57 6,794.82 6,796.61 1,966.1K
14:17 6,796.92 6,798.27 6,792.33 6,792.33 1,684.8K
14:18 6,791.86 6,794.32 6,791.33 6,793.82 1,500.8K
14:19 6,792.29 6,792.29 6,789.99 6,791.77 1,653.9K
14:20 6,790.81 6,791.35 6,780.52 6,780.52 3,266.6K
14:21 6,779.62 6,779.62 6,775.73 6,776.70 3,514.5K
14:22 6,776.56 6,780.33 6,776.56 6,776.61 2,151.0K
14:23 6,775.86 6,783.90 6,775.86 6,781.26 2,439.9K
14:24 6,781.20 6,785.25 6,780.26 6,782.47 2,038.5K
14:25 6,782.44 6,792.65 6,782.44 6,788.33 2,631.5K
14:26 6,790.65 6,795.24 6,790.65 6,793.83 2,005.6K
14:27 6,793.63 6,797.00 6,791.91 6,791.91 1,970.7K
14:28 6,791.22 6,796.56 6,791.04 6,791.02 1,638.1K
14:29 6,793.23 6,794.53 6,792.46 6,792.46 1,319.6K
14:30 6,792.18 6,795.77 6,791.79 6,795.77 1,861.7K
14:31 6,795.21 6,800.03 6,795.21 6,798.47 2,110.1K
14:32 6,797.88 6,797.88 6,794.88 6,795.90 1,611.8K
14:33 6,795.43 6,801.01 6,795.43 6,799.92 1,651.2K
14:34 6,800.34 6,803.41 6,799.64 6,802.92 1,640.7K
14:35 6,802.79 6,805.15 6,801.46 6,803.16 1,940.7K
14:36 6,802.32 6,808.17 6,802.32 6,807.02 1,921.4K
14:37 6,806.53 6,806.65 6,800.84 6,801.68 2,049.3K
14:38 6,799.28 6,799.28 6,795.82 6,795.82 1,622.9K
14:39 6,796.08 6,798.86 6,796.08 6,797.71 1,248.4K
14:40 6,797.55 6,801.27 6,797.11 6,800.41 1,514.5K
14:41 6,801.19 6,805.70 6,801.19 6,803.12 1,722.9K
14:42 6,803.88 6,804.54 6,799.13 6,800.88 1,389.0K
14:43 6,800.07 6,802.82 6,800.07 6,801.79 1,077.5K
14:44 6,801.65 6,804.94 6,801.65 6,803.28 1,377.1K
14:45 6,802.98 6,804.38 6,801.93 6,802.98 1,387.6K
14:46 6,802.91 6,802.91 6,799.50 6,799.98 1,514.4K
14:47 6,799.62 6,799.62 6,791.96 6,792.10 2,109.2K
14:48 6,792.16 6,792.45 6,790.03 6,792.28 1,843.4K
14:49 6,791.53 6,792.36 6,783.97 6,785.40 2,262.0K
14:50 6,785.08 6,785.27 6,781.96 6,783.48 2,030.9K
14:51 6,783.35 6,790.12 6,782.75 6,787.40 1,871.2K
14:52 6,787.91 6,787.91 6,783.53 6,783.53 1,661.0K
14:53 6,783.55 6,784.42 6,778.68 6,778.68 1,659.8K
14:54 6,778.28 6,780.87 6,778.28 6,778.34 1,439.1K
14:55 6,777.87 6,777.87 6,772.20 6,776.68 2,651.0K
14:56 6,775.53 6,775.53 6,770.57 6,770.97 2,080.6K
14:57 6,773.37 6,778.66 6,772.55 6,778.66 2,213.2K
14:58 6,776.87 6,783.32 6,776.87 6,778.77 2,200.9K
14:59 6,778.17 6,780.08 6,774.52 6,774.76 1,964.5K
15:00 6,775.55 6,778.34 6,772.89 6,778.34 2,589.9K
15:01 6,779.26 6,782.24 6,776.39 6,781.03 1,929.3K
15:02 6,780.46 6,783.79 6,780.29 6,780.29 1,528.4K
15:03 6,780.20 6,781.64 6,777.86 6,780.21 1,769.2K
15:04 6,779.54 6,779.54 6,776.33 6,776.87 1,634.9K
15:05 6,776.47 6,780.69 6,775.77 6,779.54 2,311.1K
15:06 6,778.75 6,778.75 6,765.69 6,765.69 3,845.9K
15:07 6,764.24 6,766.90 6,762.37 6,762.40 3,420.6K
15:08 6,759.44 6,760.29 6,758.60 6,759.71 3,863.0K
15:09 6,758.25 6,758.25 6,749.46 6,750.24 4,119.5K
15:10 6,749.98 6,751.60 6,748.13 6,748.20 3,732.1K
15:11 6,748.77 6,748.77 6,743.99 6,743.99 3,400.6K
15:12 6,743.96 6,750.96 6,743.96 6,749.54 3,593.4K
15:13 6,749.68 6,757.51 6,749.68 6,754.30 3,408.4K
15:14 6,754.35 6,759.77 6,754.17 6,759.52 2,391.4K
15:15 6,758.07 6,759.24 6,754.61 6,756.16 2,709.6K
15:16 6,756.40 6,756.72 6,750.66 6,755.73 3,163.4K
15:17 6,755.67 6,755.67 6,747.16 6,748.25 3,394.8K
15:18 6,748.31 6,749.58 6,744.67 6,744.67 2,724.0K
15:19 6,744.66 6,746.65 6,744.29 6,745.01 3,258.8K
15:20 6,745.54 6,748.59 6,744.96 6,748.59 3,519.7K
15:21 6,749.49 6,749.49 6,737.22 6,737.22 4,306.2K
15:22 6,738.94 6,743.33 6,737.18 6,743.33 2,823.9K
15:23 6,743.99 6,743.99 6,738.63 6,738.63 2,846.8K
15:24 6,736.85 6,740.24 6,736.85 6,739.14 2,403.2K
15:25 6,737.51 6,739.12 6,736.51 6,736.49 2,668.2K
15:26 6,735.21 6,736.63 6,729.91 6,729.91 3,395.7K
15:27 6,731.24 6,743.66 6,731.24 6,743.66 3,750.5K
15:28 6,740.52 6,740.52 6,737.33 6,740.43 2,451.3K
15:29 6,737.66 6,741.07 6,737.05 6,739.63 2,886.3K
15:30 6,741.44 6,748.81 6,741.44 6,746.26 3,524.3K
15:31 6,745.72 6,754.11 6,743.03 6,753.62 3,786.1K
15:32 6,753.82 6,754.50 6,748.19 6,752.88 3,082.1K
15:33 6,753.47 6,759.01 6,753.47 6,759.01 2,896.1K
15:34 6,759.84 6,759.84 6,756.87 6,757.87 3,595.9K
15:35 6,757.38 6,759.42 6,754.31 6,754.31 2,383.3K
15:36 6,755.88 6,761.54 6,755.88 6,761.54 2,848.8K
15:37 6,760.46 6,762.86 6,760.46 6,762.86 3,204.4K
15:38 6,764.07 6,768.91 6,762.02 6,768.35 3,795.1K
15:39 6,767.92 6,772.26 6,767.49 6,772.26 3,678.6K
15:40 6,771.64 6,775.23 6,767.80 6,775.23 3,519.7K
15:41 6,773.85 6,777.87 6,773.85 6,775.38 3,811.2K
15:42 6,773.79 6,774.71 6,768.86 6,768.86 3,486.4K
15:43 6,768.12 6,774.59 6,768.12 6,774.59 2,775.5K
15:44 6,776.51 6,776.51 6,772.48 6,775.26 2,858.1K
15:45 6,776.70 6,777.05 6,772.34 6,772.34 4,041.7K
15:46 6,771.34 6,775.58 6,768.48 6,768.45 3,347.2K
15:47 6,767.12 6,769.62 6,765.51 6,769.62 3,458.6K
15:48 6,769.82 6,773.70 6,769.71 6,770.15 3,021.8K
15:49 6,770.68 6,775.52 6,770.68 6,773.41 3,238.0K
15:50 6,780.03 6,781.82 6,776.11 6,778.61 6,273.3K
15:51 6,779.41 6,783.86 6,777.08 6,783.86 4,692.3K
15:52 6,782.85 6,782.99 6,777.64 6,778.46 4,246.1K
15:53 6,777.80 6,777.80 6,769.76 6,769.76 4,807.3K
15:54 6,768.73 6,770.28 6,765.66 6,766.55 6,620.8K
15:55 6,767.76 6,771.86 6,766.17 6,769.41 8,650.3K
15:56 6,769.15 6,771.77 6,766.70 6,767.05 7,195.6K
15:57 6,768.12 6,771.34 6,766.47 6,769.16 8,544.2K
15:58 6,771.14 6,771.14 6,767.42 6,767.99 10,186.7K
15:59 6,767.13 6,768.72 6,760.45 6,761.10 174,569.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし