DJ Technology (DJUSTC)

DJUSTC
🏛️ アメリカ →
8,592.40
最終更新: 2025-10-01
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 6,796.57 6,806.44 6,795.96 6,806.27 59,472.4K
09:31 6,803.74 6,807.58 6,794.96 6,794.96 6,681.3K
09:32 6,794.32 6,800.85 6,794.32 6,794.88 5,319.3K
09:33 6,791.98 6,797.95 6,791.98 6,796.26 4,380.7K
09:34 6,797.46 6,797.46 6,790.32 6,793.87 4,683.2K
09:35 6,791.52 6,791.52 6,782.67 6,786.68 4,776.7K
09:36 6,784.50 6,785.32 6,780.54 6,781.25 5,081.7K
09:37 6,778.23 6,785.42 6,778.23 6,785.42 5,747.5K
09:38 6,783.14 6,787.94 6,782.92 6,787.73 4,354.8K
09:39 6,787.45 6,789.32 6,784.84 6,788.16 5,228.7K
09:40 6,789.07 6,792.94 6,786.81 6,789.98 4,798.9K
09:41 6,791.99 6,792.75 6,789.88 6,790.28 4,195.2K
09:42 6,788.10 6,788.49 6,781.90 6,781.90 4,423.1K
09:43 6,781.73 6,787.16 6,779.57 6,784.19 4,719.0K
09:44 6,784.93 6,787.74 6,784.69 6,786.82 3,363.9K
09:45 6,787.73 6,788.59 6,785.73 6,787.22 4,595.1K
09:46 6,787.96 6,791.35 6,785.96 6,791.35 4,208.4K
09:47 6,791.84 6,796.41 6,791.57 6,796.18 4,629.9K
09:48 6,796.50 6,802.41 6,796.50 6,801.31 4,140.3K
09:49 6,800.54 6,801.71 6,796.88 6,797.15 3,784.5K
09:50 6,797.30 6,800.66 6,793.13 6,800.66 3,475.6K
09:51 6,802.04 6,802.04 6,798.92 6,799.07 3,867.8K
09:52 6,799.36 6,801.03 6,797.80 6,799.27 3,165.5K
09:53 6,799.60 6,800.10 6,798.17 6,798.99 2,821.3K
09:54 6,798.30 6,798.30 6,793.42 6,797.93 3,515.1K
09:55 6,798.06 6,805.09 6,798.06 6,802.11 3,559.3K
09:56 6,803.02 6,803.60 6,801.60 6,802.43 2,842.1K
09:57 6,803.27 6,803.87 6,801.79 6,802.99 3,752.6K
09:58 6,802.57 6,806.46 6,802.57 6,806.16 3,101.3K
09:59 6,807.34 6,807.88 6,806.40 6,807.48 3,224.4K
10:00 6,811.06 6,818.52 6,811.06 6,818.52 7,207.3K
10:01 6,817.46 6,819.97 6,817.20 6,819.11 4,094.9K
10:02 6,818.91 6,820.52 6,818.17 6,819.89 3,837.4K
10:03 6,820.33 6,822.72 6,818.97 6,821.81 4,812.7K
10:04 6,823.11 6,824.81 6,820.71 6,820.71 4,162.4K
10:05 6,822.77 6,823.18 6,819.26 6,820.29 3,885.9K
10:06 6,820.54 6,822.12 6,819.55 6,821.91 3,348.8K
10:07 6,821.57 6,821.57 6,817.56 6,819.32 3,985.6K
10:08 6,818.75 6,823.07 6,817.97 6,823.07 3,333.9K
10:09 6,823.41 6,826.27 6,823.33 6,826.27 3,324.6K
10:10 6,826.00 6,827.04 6,824.88 6,827.02 3,610.4K
10:11 6,827.29 6,827.57 6,825.27 6,827.55 3,594.8K
10:12 6,827.94 6,830.98 6,826.11 6,830.98 2,748.8K
10:13 6,830.70 6,831.49 6,829.63 6,830.48 3,189.3K
10:14 6,830.03 6,831.11 6,824.82 6,825.26 3,357.8K
10:15 6,825.24 6,825.45 6,823.65 6,823.68 2,583.3K
10:16 6,821.77 6,824.52 6,821.73 6,824.52 3,055.4K
10:17 6,825.05 6,829.36 6,825.05 6,829.36 3,145.3K
10:18 6,828.83 6,831.40 6,828.83 6,831.13 5,917.8K
10:19 6,831.56 6,831.56 6,829.49 6,831.13 2,944.8K
10:20 6,830.68 6,830.68 6,828.36 6,830.59 3,277.2K
10:21 6,830.35 6,830.35 6,827.16 6,827.70 3,143.4K
10:22 6,828.65 6,829.16 6,827.98 6,828.27 3,174.7K
10:23 6,828.38 6,829.23 6,827.95 6,828.50 2,674.0K
10:24 6,828.43 6,828.43 6,826.12 6,828.06 3,507.7K
10:25 6,828.24 6,828.24 6,826.68 6,827.84 3,059.8K
10:26 6,828.50 6,830.97 6,827.81 6,827.86 3,107.6K
10:27 6,829.15 6,830.18 6,828.87 6,828.87 2,961.5K
10:28 6,828.67 6,832.35 6,828.67 6,831.35 4,387.7K
10:29 6,830.96 6,831.83 6,827.02 6,827.90 3,599.1K
10:30 6,828.35 6,829.48 6,827.24 6,829.09 2,706.3K
10:31 6,830.24 6,832.12 6,828.44 6,832.12 4,114.0K
10:32 6,832.12 6,833.35 6,831.75 6,832.61 2,985.0K
10:33 6,831.91 6,831.91 6,828.89 6,829.17 3,161.7K
10:34 6,829.13 6,831.66 6,828.14 6,830.48 2,925.3K
10:35 6,829.86 6,830.80 6,828.94 6,829.23 2,205.6K
10:36 6,829.00 6,829.00 6,823.57 6,823.57 3,413.5K
10:37 6,823.75 6,824.25 6,822.01 6,823.71 3,370.0K
10:38 6,824.55 6,826.13 6,823.63 6,823.98 2,579.6K
10:39 6,824.10 6,828.45 6,823.93 6,828.12 2,427.4K
10:40 6,828.53 6,829.91 6,826.97 6,829.74 2,775.8K
10:41 6,829.79 6,829.79 6,826.23 6,826.68 2,491.8K
10:42 6,827.25 6,829.75 6,826.68 6,827.25 2,595.6K
10:43 6,827.08 6,827.08 6,825.49 6,826.54 1,989.8K
10:44 6,826.72 6,827.42 6,825.70 6,826.48 2,002.7K
10:45 6,826.28 6,827.24 6,824.75 6,827.24 2,099.1K
10:46 6,827.91 6,828.92 6,826.27 6,828.92 2,522.4K
10:47 6,828.26 6,829.41 6,828.13 6,828.36 2,509.3K
10:48 6,828.28 6,832.20 6,828.28 6,831.58 2,454.6K
10:49 6,831.69 6,831.79 6,827.29 6,827.29 2,194.0K
10:50 6,828.02 6,828.24 6,826.52 6,827.81 2,443.5K
10:51 6,827.07 6,827.07 6,824.84 6,826.40 2,411.7K
10:52 6,826.60 6,829.57 6,825.89 6,829.26 2,155.1K
10:53 6,830.15 6,830.56 6,828.59 6,829.37 1,973.4K
10:54 6,828.65 6,828.65 6,825.33 6,825.78 1,962.9K
10:55 6,825.30 6,826.17 6,824.36 6,824.36 1,942.4K
10:56 6,824.18 6,824.38 6,822.05 6,822.74 1,998.7K
10:57 6,822.11 6,823.93 6,821.72 6,821.72 1,839.4K
10:58 6,821.33 6,821.33 6,818.10 6,819.84 2,287.0K
10:59 6,820.26 6,821.22 6,818.72 6,820.22 2,317.8K
11:00 6,819.43 6,823.66 6,819.14 6,823.65 2,624.3K
11:01 6,823.70 6,825.57 6,823.70 6,824.89 2,177.1K
11:02 6,825.17 6,826.28 6,824.73 6,826.31 1,791.6K
11:03 6,825.37 6,825.63 6,824.35 6,825.46 3,103.2K
11:04 6,825.46 6,825.64 6,824.70 6,825.36 2,348.7K
11:05 6,824.86 6,825.16 6,822.33 6,823.73 2,301.6K
11:06 6,823.67 6,825.43 6,823.10 6,825.36 2,478.0K
11:07 6,825.96 6,826.57 6,825.52 6,826.43 2,136.9K
11:08 6,826.77 6,827.18 6,824.91 6,826.08 2,254.4K
11:09 6,825.71 6,826.99 6,824.23 6,824.33 1,998.8K
11:10 6,824.66 6,825.35 6,823.84 6,825.16 1,766.5K
11:11 6,825.38 6,827.72 6,825.17 6,825.43 2,496.6K
11:12 6,825.58 6,826.26 6,823.05 6,826.26 2,066.5K
11:13 6,826.69 6,826.69 6,824.74 6,826.25 2,143.9K
11:14 6,826.58 6,827.34 6,826.58 6,827.34 1,838.9K
11:15 6,828.11 6,829.13 6,827.84 6,828.02 2,274.0K
11:16 6,827.54 6,828.96 6,827.43 6,828.88 2,063.2K
11:17 6,828.80 6,829.09 6,828.31 6,828.31 2,875.6K
11:18 6,828.39 6,829.79 6,827.70 6,829.79 1,751.2K
11:19 6,829.96 6,830.37 6,829.84 6,829.94 2,060.4K
11:20 6,830.26 6,830.26 6,828.32 6,828.32 2,256.0K
11:21 6,828.76 6,830.38 6,828.76 6,829.98 2,316.6K
11:22 6,830.11 6,830.64 6,826.92 6,827.25 2,396.4K
11:23 6,827.25 6,827.75 6,826.29 6,826.29 1,809.0K
11:24 6,826.57 6,832.52 6,826.57 6,832.52 2,110.7K
11:25 6,833.13 6,833.79 6,832.42 6,833.29 1,911.2K
11:26 6,833.14 6,833.94 6,832.80 6,833.73 2,145.3K
11:27 6,834.11 6,834.11 6,832.69 6,833.80 2,015.2K
11:28 6,833.48 6,837.33 6,833.48 6,837.33 4,088.5K
11:29 6,837.45 6,837.45 6,834.65 6,835.22 2,157.6K
11:30 6,834.51 6,834.77 6,830.56 6,830.62 2,252.0K
11:31 6,831.53 6,833.78 6,831.07 6,833.00 2,029.6K
11:32 6,833.48 6,834.61 6,833.24 6,834.13 1,797.6K
11:33 6,834.03 6,834.97 6,833.28 6,834.36 2,366.0K
11:34 6,834.26 6,834.66 6,832.85 6,832.94 1,819.4K
11:35 6,832.75 6,832.87 6,831.25 6,831.61 1,853.1K
11:36 6,831.64 6,832.46 6,830.00 6,832.46 1,781.2K
11:37 6,832.58 6,832.82 6,831.09 6,832.17 1,753.6K
11:38 6,831.97 6,831.97 6,829.37 6,829.37 1,556.9K
11:39 6,829.27 6,829.45 6,827.49 6,828.64 1,463.2K
11:40 6,829.08 6,829.08 6,824.13 6,825.37 2,730.4K
11:41 6,825.15 6,826.07 6,824.36 6,826.07 1,689.1K
11:42 6,825.99 6,828.30 6,825.99 6,828.30 1,640.0K
11:43 6,827.42 6,830.91 6,827.42 6,830.41 2,099.5K
11:44 6,830.74 6,831.03 6,829.04 6,829.97 1,950.6K
11:45 6,830.43 6,831.85 6,830.43 6,830.43 1,423.9K
11:46 6,830.89 6,831.39 6,829.37 6,831.39 1,879.7K
11:47 6,831.21 6,832.33 6,831.21 6,831.81 1,306.5K
11:48 6,831.38 6,833.81 6,831.38 6,833.68 1,908.1K
11:49 6,834.06 6,834.46 6,832.93 6,833.84 1,601.0K
11:50 6,833.74 6,834.35 6,832.77 6,834.28 1,727.3K
11:51 6,834.68 6,835.98 6,833.63 6,835.19 1,740.5K
11:52 6,835.32 6,835.32 6,833.28 6,834.19 1,572.0K
11:53 6,834.54 6,836.59 6,834.26 6,836.47 1,632.3K
11:54 6,836.10 6,837.42 6,835.70 6,837.42 1,619.0K
11:55 6,837.30 6,837.65 6,835.14 6,835.56 1,604.4K
11:56 6,835.72 6,835.72 6,832.29 6,833.18 2,032.1K
11:57 6,833.02 6,833.02 6,831.32 6,832.11 1,654.1K
11:58 6,832.82 6,833.19 6,832.21 6,833.19 1,667.2K
11:59 6,833.11 6,835.23 6,833.11 6,834.85 1,664.3K
12:00 6,835.14 6,838.72 6,834.28 6,838.72 1,964.4K
12:01 6,838.57 6,838.57 6,836.26 6,837.89 1,869.2K
12:02 6,839.03 6,839.60 6,836.91 6,837.09 2,012.7K
12:03 6,836.86 6,840.35 6,836.86 6,839.99 1,611.1K
12:04 6,839.80 6,841.06 6,839.57 6,839.73 1,717.9K
12:05 6,840.33 6,840.33 6,838.08 6,838.37 1,493.7K
12:06 6,838.52 6,840.29 6,838.52 6,839.51 1,941.2K
12:07 6,839.48 6,840.52 6,838.60 6,840.52 1,753.9K
12:08 6,840.35 6,843.56 6,840.35 6,842.66 1,757.7K
12:09 6,842.41 6,842.41 6,840.03 6,840.52 1,402.0K
12:10 6,840.05 6,842.19 6,839.91 6,841.08 1,823.1K
12:11 6,840.89 6,841.89 6,840.23 6,841.89 1,360.7K
12:12 6,841.36 6,842.03 6,840.83 6,841.69 1,552.1K
12:13 6,841.64 6,842.04 6,840.51 6,841.13 2,314.2K
12:14 6,840.56 6,841.46 6,840.30 6,841.01 1,962.0K
12:15 6,841.15 6,842.38 6,841.15 6,842.37 1,608.5K
12:16 6,842.43 6,842.84 6,841.06 6,842.54 1,552.9K
12:17 6,843.56 6,843.86 6,842.81 6,843.74 1,560.9K
12:18 6,843.72 6,844.33 6,843.43 6,843.74 1,493.2K
12:19 6,843.04 6,843.13 6,841.55 6,841.55 1,624.6K
12:20 6,841.72 6,843.10 6,841.44 6,843.10 1,664.8K
12:21 6,842.63 6,844.00 6,842.63 6,843.05 1,354.5K
12:22 6,843.45 6,844.52 6,843.35 6,843.35 2,125.8K
12:23 6,843.38 6,844.81 6,843.38 6,844.33 1,661.2K
12:24 6,844.54 6,844.54 6,843.12 6,843.53 1,728.2K
12:25 6,844.65 6,844.65 6,843.50 6,843.94 1,567.4K
12:26 6,844.21 6,844.95 6,843.90 6,844.95 1,483.3K
12:27 6,844.69 6,845.19 6,844.28 6,844.58 1,327.2K
12:28 6,845.08 6,845.23 6,841.31 6,841.33 2,066.3K
12:29 6,841.48 6,842.76 6,841.12 6,841.12 1,645.8K
12:30 6,840.74 6,842.95 6,840.74 6,842.77 1,377.1K
12:31 6,843.35 6,843.90 6,843.09 6,843.50 1,369.9K
12:32 6,844.23 6,844.49 6,843.92 6,844.18 1,759.9K
12:33 6,844.66 6,844.87 6,844.06 6,844.87 1,898.3K
12:34 6,844.73 6,844.73 6,842.40 6,843.07 2,418.6K
12:35 6,842.83 6,844.67 6,842.63 6,844.67 2,477.5K
12:36 6,845.12 6,848.48 6,845.12 6,848.45 2,305.0K
12:37 6,848.37 6,848.76 6,847.99 6,848.10 1,690.6K
12:38 6,847.48 6,848.38 6,847.48 6,848.38 1,894.8K
12:39 6,849.66 6,856.18 6,849.66 6,856.05 4,423.2K
12:40 6,855.67 6,857.31 6,855.38 6,856.70 2,198.1K
12:41 6,856.66 6,857.19 6,855.47 6,855.69 1,760.3K
12:42 6,856.07 6,857.98 6,855.74 6,855.74 1,858.3K
12:43 6,854.61 6,854.61 6,853.06 6,853.06 1,720.3K
12:44 6,852.95 6,854.55 6,852.95 6,853.70 1,761.8K
12:45 6,853.77 6,854.10 6,851.95 6,852.00 1,987.7K
12:46 6,852.11 6,852.65 6,850.98 6,851.67 1,637.7K
12:47 6,851.83 6,851.87 6,850.11 6,851.43 1,305.8K
12:48 6,851.18 6,851.35 6,848.96 6,849.68 1,866.9K
12:49 6,849.37 6,849.37 6,847.66 6,848.96 1,465.9K
12:50 6,848.84 6,849.02 6,847.89 6,848.25 1,677.8K
12:51 6,848.47 6,848.56 6,847.74 6,847.74 1,384.6K
12:52 6,847.61 6,850.46 6,847.61 6,850.17 1,476.3K
12:53 6,850.46 6,850.46 6,849.08 6,849.80 1,243.4K
12:54 6,849.72 6,849.72 6,848.33 6,848.55 1,617.0K
12:55 6,848.53 6,848.59 6,846.81 6,847.53 1,421.0K
12:56 6,847.21 6,847.21 6,845.79 6,845.98 1,399.1K
12:57 6,845.42 6,846.10 6,845.42 6,846.11 1,522.4K
12:58 6,845.63 6,847.70 6,845.07 6,847.70 1,947.7K
12:59 6,847.54 6,847.54 6,844.71 6,844.94 1,845.1K
13:00 6,845.57 6,846.29 6,844.70 6,846.33 1,517.6K
13:01 6,846.35 6,850.12 6,846.35 6,850.12 1,947.1K
13:02 6,849.58 6,851.74 6,849.58 6,851.29 1,810.3K
13:03 6,850.65 6,851.43 6,849.88 6,851.38 1,938.9K
13:04 6,851.46 6,851.78 6,850.53 6,850.89 1,531.8K
13:05 6,851.18 6,851.18 6,850.24 6,850.75 1,759.4K
13:06 6,851.06 6,852.79 6,851.06 6,852.48 1,591.7K
13:07 6,852.26 6,853.47 6,852.07 6,852.07 1,399.7K
13:08 6,852.16 6,853.25 6,851.89 6,853.17 1,262.5K
13:09 6,852.97 6,852.97 6,850.51 6,851.18 1,458.8K
13:10 6,851.04 6,851.45 6,849.88 6,850.23 1,495.3K
13:11 6,850.17 6,850.35 6,848.24 6,848.24 1,225.6K
13:12 6,848.41 6,849.53 6,848.41 6,849.48 1,223.4K
13:13 6,849.62 6,851.34 6,849.47 6,851.34 1,180.7K
13:14 6,851.42 6,852.89 6,851.42 6,851.90 1,583.6K
13:15 6,851.98 6,852.59 6,851.38 6,852.34 1,122.9K
13:16 6,852.32 6,852.45 6,850.93 6,851.44 1,366.7K
13:17 6,851.60 6,852.69 6,851.60 6,852.20 1,179.8K
13:18 6,851.78 6,851.85 6,850.34 6,851.27 2,020.5K
13:19 6,851.45 6,854.60 6,851.45 6,853.84 1,963.2K
13:20 6,853.90 6,855.61 6,853.90 6,855.39 1,519.8K
13:21 6,855.08 6,855.99 6,854.16 6,855.99 1,939.6K
13:22 6,855.42 6,856.59 6,855.42 6,855.99 1,440.8K
13:23 6,856.25 6,856.25 6,853.39 6,853.81 1,650.8K
13:24 6,853.81 6,855.30 6,853.65 6,855.30 1,521.8K
13:25 6,855.28 6,855.71 6,854.81 6,854.89 1,588.7K
13:26 6,854.71 6,854.71 6,852.26 6,852.76 1,493.9K
13:27 6,852.85 6,853.92 6,852.85 6,852.90 1,410.2K
13:28 6,852.93 6,855.49 6,852.93 6,855.49 1,231.0K
13:29 6,855.49 6,856.03 6,854.18 6,854.18 1,243.9K
13:30 6,854.11 6,854.99 6,853.43 6,853.97 1,683.6K
13:31 6,853.76 6,854.05 6,851.44 6,851.63 1,163.1K
13:32 6,851.42 6,852.14 6,851.13 6,851.58 1,223.1K
13:33 6,851.60 6,851.60 6,851.05 6,851.54 1,744.6K
13:34 6,851.88 6,853.87 6,851.71 6,853.16 1,220.7K
13:35 6,853.19 6,854.35 6,852.87 6,853.76 1,424.0K
13:36 6,853.48 6,854.24 6,853.09 6,853.23 1,221.6K
13:37 6,853.16 6,853.16 6,851.46 6,852.15 1,334.6K
13:38 6,852.09 6,853.08 6,851.89 6,852.19 1,113.8K
13:39 6,852.02 6,852.66 6,850.94 6,852.44 1,372.7K
13:40 6,851.98 6,854.04 6,850.94 6,853.96 1,747.3K
13:41 6,854.31 6,855.68 6,854.31 6,854.37 1,481.9K
13:42 6,854.31 6,855.20 6,854.31 6,854.57 1,265.3K
13:43 6,854.50 6,855.62 6,854.17 6,854.38 1,165.0K
13:44 6,854.49 6,855.89 6,854.49 6,855.01 1,536.1K
13:45 6,855.05 6,856.10 6,855.05 6,856.02 1,218.8K
13:46 6,856.25 6,856.51 6,853.31 6,853.97 1,477.7K
13:47 6,854.00 6,855.46 6,854.00 6,855.46 1,208.0K
13:48 6,855.56 6,857.79 6,855.47 6,857.54 1,715.5K
13:49 6,857.32 6,858.36 6,857.32 6,858.36 1,421.4K
13:50 6,858.15 6,859.12 6,857.94 6,859.12 1,485.1K
13:51 6,858.67 6,858.67 6,856.21 6,856.32 1,415.7K
13:52 6,857.23 6,857.61 6,856.40 6,856.40 1,225.7K
13:53 6,856.78 6,856.78 6,855.18 6,855.45 1,119.6K
13:54 6,855.46 6,856.40 6,855.46 6,856.40 1,039.2K
13:55 6,857.05 6,857.64 6,856.74 6,857.24 1,084.4K
13:56 6,857.34 6,857.34 6,856.67 6,857.20 1,162.9K
13:57 6,856.87 6,860.25 6,856.87 6,859.67 1,524.4K
13:58 6,858.82 6,860.87 6,858.82 6,860.25 1,133.1K
13:59 6,860.18 6,861.05 6,859.65 6,859.65 1,321.2K
14:00 6,859.47 6,861.43 6,858.95 6,861.11 1,529.8K
14:01 6,861.67 6,863.43 6,861.67 6,862.01 1,645.4K
14:02 6,861.45 6,861.79 6,858.36 6,858.36 3,322.2K
14:03 6,858.64 6,858.64 6,856.86 6,858.33 1,586.3K
14:04 6,858.25 6,858.52 6,857.42 6,857.89 1,493.8K
14:05 6,857.58 6,858.34 6,856.75 6,858.34 1,481.2K
14:06 6,858.53 6,859.82 6,858.24 6,859.82 1,471.3K
14:07 6,859.97 6,861.19 6,859.04 6,861.19 1,484.4K
14:08 6,860.77 6,860.77 6,858.93 6,858.91 1,131.7K
14:09 6,858.81 6,859.90 6,858.40 6,859.33 1,168.2K
14:10 6,859.32 6,859.65 6,858.84 6,859.46 1,842.6K
14:11 6,859.50 6,859.50 6,857.95 6,858.18 1,854.6K
14:12 6,857.66 6,857.66 6,856.34 6,856.94 1,622.7K
14:13 6,857.26 6,859.54 6,856.31 6,859.36 1,614.2K
14:14 6,859.11 6,860.22 6,859.11 6,859.95 1,411.3K
14:15 6,860.08 6,860.49 6,859.47 6,859.59 1,129.6K
14:16 6,859.37 6,859.37 6,856.19 6,856.30 1,481.6K
14:17 6,856.59 6,857.50 6,856.59 6,856.74 1,136.8K
14:18 6,856.75 6,857.39 6,856.45 6,856.54 999.6K
14:19 6,856.65 6,857.67 6,856.65 6,856.95 1,222.7K
14:20 6,856.23 6,856.23 6,854.28 6,855.02 2,067.3K
14:21 6,854.54 6,854.72 6,852.73 6,852.73 1,629.0K
14:22 6,853.24 6,853.25 6,851.90 6,852.89 1,873.9K
14:23 6,853.61 6,856.47 6,853.61 6,856.54 1,498.0K
14:24 6,856.18 6,856.66 6,855.65 6,856.48 1,218.8K
14:25 6,856.49 6,857.61 6,855.61 6,857.52 1,408.0K
14:26 6,857.64 6,857.68 6,856.62 6,856.72 1,363.8K
14:27 6,857.10 6,857.52 6,855.51 6,856.40 1,465.6K
14:28 6,856.41 6,856.41 6,855.05 6,855.42 1,506.2K
14:29 6,854.81 6,855.31 6,854.37 6,855.11 1,210.8K
14:30 6,854.83 6,857.28 6,854.72 6,857.28 1,586.8K
14:31 6,857.06 6,857.29 6,855.83 6,855.79 1,007.7K
14:32 6,855.93 6,855.93 6,853.88 6,853.99 1,238.9K
14:33 6,854.74 6,855.80 6,854.60 6,854.69 1,307.8K
14:34 6,854.88 6,855.01 6,853.97 6,855.01 1,195.5K
14:35 6,854.56 6,855.75 6,854.31 6,855.10 1,160.0K
14:36 6,855.42 6,855.58 6,853.22 6,853.16 1,357.0K
14:37 6,853.31 6,854.51 6,853.31 6,853.30 1,113.2K
14:38 6,853.49 6,854.25 6,853.40 6,853.90 998.0K
14:39 6,853.85 6,854.75 6,853.25 6,853.88 1,347.5K
14:40 6,854.12 6,854.12 6,851.91 6,852.34 1,389.5K
14:41 6,851.91 6,851.91 6,850.32 6,851.91 1,326.5K
14:42 6,851.98 6,851.98 6,850.67 6,850.67 1,228.3K
14:43 6,850.66 6,850.99 6,849.79 6,849.79 1,415.3K
14:44 6,849.65 6,850.37 6,848.90 6,850.37 1,761.2K
14:45 6,850.78 6,851.52 6,850.78 6,851.11 1,542.0K
14:46 6,851.43 6,854.40 6,851.43 6,854.40 1,756.4K
14:47 6,854.27 6,854.50 6,852.30 6,852.30 1,366.9K
14:48 6,852.80 6,853.18 6,851.96 6,852.82 1,698.9K
14:49 6,852.81 6,853.22 6,852.27 6,853.22 1,631.9K
14:50 6,852.91 6,854.53 6,852.78 6,854.52 1,794.9K
14:51 6,854.18 6,854.56 6,852.88 6,852.88 1,363.4K
14:52 6,853.28 6,853.59 6,851.88 6,852.71 1,576.1K
14:53 6,852.95 6,854.00 6,852.65 6,854.03 1,474.4K
14:54 6,853.99 6,854.25 6,853.43 6,853.65 1,787.0K
14:55 6,853.54 6,854.82 6,853.21 6,853.46 1,560.5K
14:56 6,853.15 6,853.15 6,851.33 6,852.13 2,028.6K
14:57 6,852.13 6,853.53 6,852.13 6,852.70 1,348.2K
14:58 6,853.06 6,853.06 6,852.14 6,852.14 1,623.1K
14:59 6,852.18 6,852.44 6,851.68 6,851.82 1,702.9K
15:00 6,850.50 6,850.50 6,848.54 6,849.32 2,307.3K
15:01 6,849.91 6,850.65 6,848.93 6,850.32 1,719.6K
15:02 6,850.30 6,851.39 6,848.88 6,848.88 1,898.0K
15:03 6,848.73 6,849.74 6,848.44 6,848.40 1,468.7K
15:04 6,848.75 6,849.06 6,848.36 6,848.39 1,499.9K
15:05 6,847.93 6,851.98 6,847.84 6,851.98 1,610.9K
15:06 6,851.87 6,851.87 6,851.06 6,851.06 1,368.8K
15:07 6,851.49 6,854.09 6,851.49 6,853.93 1,684.5K
15:08 6,854.09 6,854.09 6,852.43 6,852.96 1,530.5K
15:09 6,853.20 6,853.20 6,852.25 6,853.17 1,786.7K
15:10 6,852.54 6,853.29 6,851.51 6,852.44 1,706.6K
15:11 6,852.16 6,852.16 6,850.40 6,850.54 1,597.6K
15:12 6,850.33 6,851.37 6,849.64 6,851.37 1,470.1K
15:13 6,851.51 6,851.51 6,848.93 6,848.93 1,466.3K
15:14 6,849.10 6,849.42 6,848.63 6,849.18 1,670.8K
15:15 6,848.88 6,849.94 6,848.26 6,849.32 2,324.6K
15:16 6,849.22 6,849.27 6,846.94 6,847.35 2,172.8K
15:17 6,847.25 6,847.86 6,846.57 6,846.57 1,962.2K
15:18 6,846.29 6,848.65 6,846.29 6,847.79 2,104.1K
15:19 6,848.21 6,850.30 6,848.21 6,850.30 1,995.4K
15:20 6,850.28 6,850.95 6,847.42 6,847.42 1,865.1K
15:21 6,846.69 6,848.36 6,846.69 6,848.36 1,988.4K
15:22 6,848.30 6,851.29 6,848.10 6,851.14 1,875.1K
15:23 6,850.86 6,851.91 6,850.28 6,851.80 5,161.0K
15:24 6,852.25 6,852.43 6,850.67 6,851.14 2,235.6K
15:25 6,850.53 6,851.23 6,849.24 6,849.70 2,336.2K
15:26 6,849.80 6,849.80 6,848.53 6,849.30 1,901.2K
15:27 6,849.27 6,849.47 6,847.26 6,847.63 2,019.7K
15:28 6,847.73 6,849.36 6,847.42 6,849.36 2,392.3K
15:29 6,848.84 6,848.84 6,847.96 6,847.96 2,294.5K
15:30 6,847.15 6,847.15 6,845.45 6,845.87 2,985.1K
15:31 6,845.75 6,845.75 6,840.51 6,840.51 3,167.6K
15:32 6,839.96 6,841.86 6,839.96 6,841.65 2,941.6K
15:33 6,841.30 6,841.87 6,840.57 6,841.87 2,472.8K
15:34 6,842.04 6,844.96 6,842.04 6,844.96 2,246.1K
15:35 6,845.72 6,847.24 6,843.74 6,843.74 2,459.3K
15:36 6,843.71 6,843.71 6,841.77 6,842.93 2,231.5K
15:37 6,843.27 6,843.27 6,841.47 6,842.40 2,162.5K
15:38 6,842.17 6,842.17 6,841.02 6,841.47 2,683.3K
15:39 6,841.54 6,845.04 6,841.39 6,845.04 2,947.0K
15:40 6,844.31 6,844.73 6,843.06 6,843.19 2,766.1K
15:41 6,842.86 6,848.31 6,842.86 6,848.31 2,897.2K
15:42 6,848.36 6,849.41 6,848.31 6,848.86 2,701.5K
15:43 6,848.82 6,849.05 6,846.61 6,849.05 2,947.0K
15:44 6,849.20 6,849.47 6,847.03 6,847.03 2,575.1K
15:45 6,847.42 6,847.42 6,845.86 6,845.98 2,716.4K
15:46 6,845.52 6,845.52 6,841.38 6,841.73 3,414.5K
15:47 6,840.95 6,845.61 6,840.41 6,845.42 3,680.8K
15:48 6,844.50 6,844.58 6,842.76 6,843.52 4,617.1K
15:49 6,843.42 6,843.53 6,840.69 6,841.20 3,325.4K
15:50 6,843.43 6,847.97 6,843.43 6,845.44 5,654.1K
15:51 6,845.11 6,846.83 6,842.80 6,843.02 5,066.2K
15:52 6,843.49 6,847.94 6,843.02 6,846.86 5,504.8K
15:53 6,845.27 6,845.59 6,844.44 6,845.60 4,868.2K
15:54 6,845.23 6,851.50 6,845.05 6,851.20 7,183.8K
15:55 6,854.62 6,854.62 6,850.43 6,852.59 9,810.2K
15:56 6,852.54 6,854.01 6,851.69 6,854.01 8,940.1K
15:57 6,854.90 6,854.90 6,853.93 6,854.88 10,108.1K
15:58 6,855.11 6,855.11 6,853.70 6,853.88 12,739.3K
15:59 6,853.55 6,859.57 6,851.86 6,859.50 180,202.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし