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 6,873.85 6,884.46 6,873.85 6,882.77 35,180.7K
09:31 6,884.14 6,884.14 6,875.78 6,880.64 6,410.5K
09:32 6,881.07 6,885.89 6,878.15 6,885.89 5,134.4K
09:33 6,884.52 6,884.63 6,881.94 6,884.63 4,568.4K
09:34 6,885.19 6,890.42 6,885.19 6,890.42 4,203.9K
09:35 6,891.51 6,891.51 6,883.26 6,883.26 5,037.0K
09:36 6,885.10 6,887.20 6,884.08 6,887.20 5,240.0K
09:37 6,886.58 6,889.73 6,885.73 6,886.83 3,848.6K
09:38 6,888.90 6,890.79 6,886.53 6,890.51 3,490.9K
09:39 6,891.08 6,899.36 6,890.28 6,898.28 4,992.8K
09:40 6,899.32 6,900.89 6,898.83 6,899.87 4,588.8K
09:41 6,900.03 6,900.03 6,895.28 6,896.74 4,781.1K
09:42 6,897.39 6,899.90 6,897.39 6,898.73 4,446.9K
09:43 6,899.87 6,899.87 6,894.30 6,897.13 3,868.3K
09:44 6,895.98 6,895.98 6,892.30 6,893.01 3,337.2K
09:45 6,891.74 6,893.31 6,885.05 6,885.39 3,875.3K
09:46 6,885.05 6,886.82 6,882.58 6,885.41 3,930.2K
09:47 6,883.99 6,884.46 6,876.64 6,876.64 3,182.3K
09:48 6,876.33 6,876.33 6,869.69 6,870.09 3,501.4K
09:49 6,870.01 6,870.51 6,864.67 6,865.44 3,823.7K
09:50 6,866.54 6,867.99 6,862.50 6,863.13 3,825.4K
09:51 6,862.73 6,868.55 6,862.73 6,868.39 3,359.2K
09:52 6,869.80 6,874.56 6,869.80 6,872.59 3,411.4K
09:53 6,873.47 6,875.44 6,871.34 6,872.27 3,327.4K
09:54 6,871.27 6,871.27 6,867.94 6,870.19 2,757.0K
09:55 6,870.28 6,870.28 6,867.80 6,868.91 2,414.1K
09:56 6,868.14 6,868.67 6,866.13 6,867.05 2,654.9K
09:57 6,867.06 6,867.06 6,858.03 6,858.95 4,150.9K
09:58 6,860.85 6,864.86 6,860.85 6,864.89 2,533.3K
09:59 6,865.47 6,865.47 6,859.39 6,859.39 2,738.9K
10:00 6,860.03 6,866.22 6,860.03 6,866.22 3,485.8K
10:01 6,866.44 6,866.81 6,863.75 6,866.38 2,592.7K
10:02 6,866.82 6,866.82 6,862.24 6,863.30 2,347.1K
10:03 6,863.12 6,865.14 6,861.12 6,865.14 2,284.2K
10:04 6,864.73 6,865.30 6,863.52 6,863.52 2,259.2K
10:05 6,862.95 6,863.50 6,860.68 6,863.50 3,118.5K
10:06 6,862.73 6,862.73 6,858.85 6,860.87 2,751.5K
10:07 6,860.51 6,860.51 6,857.64 6,860.44 2,374.7K
10:08 6,861.10 6,863.97 6,861.10 6,863.49 3,817.1K
10:09 6,862.40 6,863.61 6,858.89 6,858.89 2,628.1K
10:10 6,858.61 6,861.08 6,857.50 6,859.65 2,736.6K
10:11 6,860.59 6,862.00 6,858.11 6,858.11 2,531.2K
10:12 6,858.15 6,858.15 6,853.62 6,857.39 2,942.8K
10:13 6,856.53 6,860.19 6,856.53 6,859.46 2,486.9K
10:14 6,858.21 6,860.76 6,856.99 6,860.09 2,475.4K
10:15 6,861.04 6,861.93 6,859.84 6,861.93 2,458.8K
10:16 6,861.53 6,863.73 6,857.71 6,857.71 2,817.2K
10:17 6,857.25 6,857.39 6,855.40 6,857.18 2,262.3K
10:18 6,857.17 6,862.30 6,857.17 6,860.44 2,483.4K
10:19 6,860.24 6,860.79 6,858.80 6,859.33 1,909.3K
10:20 6,859.17 6,860.56 6,858.82 6,859.84 2,216.6K
10:21 6,860.21 6,860.36 6,853.79 6,854.16 2,841.2K
10:22 6,852.00 6,857.42 6,851.63 6,857.08 2,607.4K
10:23 6,857.31 6,860.07 6,856.83 6,860.07 2,512.1K
10:24 6,859.71 6,860.85 6,859.32 6,860.25 1,928.1K
10:25 6,859.36 6,859.84 6,857.13 6,859.73 2,290.9K
10:26 6,860.69 6,860.69 6,855.73 6,855.73 2,136.5K
10:27 6,853.78 6,856.93 6,853.60 6,855.01 2,052.3K
10:28 6,854.36 6,854.36 6,853.19 6,854.17 2,003.9K
10:29 6,855.14 6,857.01 6,855.14 6,856.53 1,811.4K
10:30 6,856.13 6,857.62 6,853.53 6,853.60 2,407.2K
10:31 6,853.73 6,853.82 6,852.56 6,853.34 2,105.4K
10:32 6,852.92 6,854.42 6,852.92 6,853.88 2,228.6K
10:33 6,853.65 6,854.20 6,850.01 6,853.25 2,564.4K
10:34 6,852.88 6,853.28 6,851.46 6,853.13 1,903.4K
10:35 6,853.47 6,853.87 6,850.70 6,850.84 2,159.6K
10:36 6,851.84 6,852.15 6,850.10 6,851.75 1,704.1K
10:37 6,850.69 6,850.82 6,847.55 6,848.08 1,849.4K
10:38 6,847.60 6,849.27 6,847.36 6,849.11 1,859.0K
10:39 6,848.43 6,851.31 6,848.43 6,851.21 1,846.9K
10:40 6,851.32 6,853.00 6,851.32 6,852.19 2,074.0K
10:41 6,853.95 6,857.27 6,853.95 6,857.30 3,006.5K
10:42 6,857.79 6,857.79 6,856.14 6,856.36 1,935.3K
10:43 6,853.87 6,854.39 6,852.85 6,852.85 1,967.8K
10:44 6,852.96 6,854.61 6,851.41 6,853.29 2,262.9K
10:45 6,852.78 6,853.50 6,852.17 6,852.37 1,963.6K
10:46 6,850.79 6,855.07 6,849.90 6,855.07 2,263.2K
10:47 6,855.03 6,856.00 6,854.57 6,855.23 1,625.7K
10:48 6,855.06 6,856.07 6,854.30 6,855.43 1,462.6K
10:49 6,855.88 6,857.29 6,855.84 6,857.07 1,793.6K
10:50 6,856.79 6,857.75 6,851.07 6,851.99 2,443.4K
10:51 6,852.67 6,854.81 6,851.72 6,851.72 1,707.0K
10:52 6,851.75 6,855.61 6,851.75 6,855.61 1,726.9K
10:53 6,855.53 6,856.12 6,854.12 6,855.39 1,726.7K
10:54 6,854.55 6,854.55 6,850.30 6,850.30 1,780.3K
10:55 6,850.07 6,851.18 6,849.55 6,851.07 1,515.3K
10:56 6,851.28 6,851.67 6,848.35 6,848.35 1,587.7K
10:57 6,848.17 6,849.34 6,847.85 6,849.03 1,977.6K
10:58 6,848.68 6,849.77 6,845.05 6,845.05 3,001.7K
10:59 6,846.07 6,846.91 6,845.80 6,846.70 1,771.5K
11:00 6,846.68 6,851.19 6,845.81 6,851.19 2,155.1K
11:01 6,851.03 6,853.24 6,851.03 6,853.24 1,579.5K
11:02 6,852.82 6,852.82 6,850.33 6,850.33 1,510.2K
11:03 6,850.26 6,853.42 6,850.26 6,853.42 1,766.9K
11:04 6,853.76 6,858.64 6,853.76 6,858.64 2,445.3K
11:05 6,858.10 6,858.75 6,856.33 6,857.15 1,672.1K
11:06 6,857.73 6,858.77 6,857.11 6,858.77 1,471.9K
11:07 6,858.62 6,859.65 6,858.42 6,858.94 1,727.7K
11:08 6,859.26 6,859.26 6,857.25 6,858.51 1,528.4K
11:09 6,858.00 6,859.26 6,857.09 6,859.26 1,621.9K
11:10 6,859.12 6,859.16 6,856.31 6,856.31 1,584.9K
11:11 6,856.76 6,856.76 6,854.36 6,855.68 1,708.8K
11:12 6,855.84 6,857.56 6,855.23 6,857.39 1,906.8K
11:13 6,857.51 6,858.72 6,857.23 6,858.72 1,642.1K
11:14 6,858.19 6,858.85 6,855.48 6,855.48 1,749.7K
11:15 6,854.01 6,856.88 6,854.01 6,856.86 1,996.8K
11:16 6,857.31 6,859.46 6,856.91 6,859.06 1,571.2K
11:17 6,858.66 6,858.78 6,857.21 6,858.01 1,391.2K
11:18 6,858.41 6,859.27 6,857.95 6,858.74 1,706.3K
11:19 6,858.79 6,859.46 6,857.89 6,859.46 1,578.8K
11:20 6,859.85 6,861.05 6,858.60 6,861.05 1,777.0K
11:21 6,860.77 6,863.38 6,860.68 6,863.38 2,040.9K
11:22 6,864.26 6,865.86 6,863.77 6,865.63 2,130.5K
11:23 6,864.92 6,865.05 6,863.66 6,863.66 1,725.3K
11:24 6,863.07 6,864.02 6,862.72 6,862.72 1,505.5K
11:25 6,861.85 6,862.92 6,860.53 6,861.32 1,713.7K
11:26 6,860.68 6,860.68 6,859.25 6,859.98 1,738.0K
11:27 6,860.01 6,862.13 6,859.91 6,861.35 1,789.4K
11:28 6,861.73 6,861.85 6,859.26 6,859.26 1,558.7K
11:29 6,859.40 6,860.78 6,859.40 6,860.72 1,477.3K
11:30 6,860.32 6,864.53 6,860.32 6,864.41 1,781.7K
11:31 6,863.49 6,863.49 6,860.49 6,861.86 1,471.8K
11:32 6,861.48 6,861.84 6,861.08 6,861.20 1,299.0K
11:33 6,861.27 6,863.42 6,861.23 6,863.42 1,589.3K
11:34 6,863.62 6,863.62 6,861.08 6,861.18 1,654.6K
11:35 6,861.74 6,861.99 6,859.55 6,859.55 1,485.4K
11:36 6,859.75 6,860.16 6,858.22 6,860.16 1,783.1K
11:37 6,859.95 6,860.19 6,859.03 6,859.03 1,778.3K
11:38 6,859.17 6,859.83 6,858.16 6,859.14 1,971.7K
11:39 6,859.07 6,861.07 6,858.74 6,860.13 1,816.7K
11:40 6,860.18 6,861.78 6,858.99 6,861.78 1,501.7K
11:41 6,862.47 6,862.71 6,861.43 6,862.37 1,707.1K
11:42 6,863.20 6,863.46 6,860.57 6,860.92 1,494.7K
11:43 6,860.90 6,860.90 6,858.53 6,859.50 1,322.4K
11:44 6,860.13 6,860.13 6,858.05 6,858.72 1,232.1K
11:45 6,858.33 6,860.18 6,858.33 6,860.22 1,456.8K
11:46 6,860.20 6,860.20 6,857.19 6,857.19 1,316.4K
11:47 6,857.60 6,858.75 6,857.60 6,858.29 1,318.4K
11:48 6,858.05 6,858.49 6,856.97 6,857.64 1,270.2K
11:49 6,857.31 6,857.80 6,857.05 6,857.07 1,053.3K
11:50 6,857.42 6,858.65 6,856.69 6,858.65 1,717.0K
11:51 6,858.92 6,858.99 6,857.62 6,858.76 1,301.1K
11:52 6,858.99 6,859.15 6,857.33 6,859.15 1,082.2K
11:53 6,858.94 6,862.19 6,858.94 6,861.34 1,558.0K
11:54 6,861.67 6,861.67 6,859.99 6,860.36 1,178.5K
11:55 6,860.49 6,860.49 6,859.89 6,860.06 1,361.0K
11:56 6,859.81 6,859.95 6,855.80 6,856.12 1,668.4K
11:57 6,855.91 6,856.35 6,855.61 6,855.61 1,076.3K
11:58 6,855.89 6,856.91 6,854.33 6,854.33 1,601.4K
11:59 6,853.54 6,853.92 6,852.69 6,852.96 2,172.3K
12:00 6,853.68 6,855.34 6,853.68 6,855.15 1,928.1K
12:01 6,855.10 6,858.09 6,854.42 6,857.89 1,622.3K
12:02 6,858.40 6,861.36 6,858.19 6,861.36 1,718.3K
12:03 6,862.05 6,862.63 6,861.31 6,862.63 1,260.9K
12:04 6,862.81 6,863.12 6,861.90 6,863.12 1,357.5K
12:05 6,863.09 6,864.75 6,863.09 6,863.36 1,601.5K
12:06 6,863.30 6,864.59 6,863.30 6,864.03 1,633.0K
12:07 6,863.61 6,865.17 6,863.61 6,864.17 1,755.8K
12:08 6,864.09 6,864.80 6,864.09 6,864.73 1,292.7K
12:09 6,865.09 6,867.22 6,865.09 6,866.78 1,363.8K
12:10 6,866.69 6,866.82 6,864.91 6,865.27 1,542.9K
12:11 6,863.98 6,866.25 6,863.98 6,865.82 1,556.9K
12:12 6,866.27 6,867.14 6,865.70 6,865.70 1,202.9K
12:13 6,865.27 6,865.85 6,865.27 6,865.61 1,117.7K
12:14 6,865.52 6,866.17 6,864.85 6,866.11 1,219.9K
12:15 6,866.10 6,867.16 6,865.76 6,865.76 1,160.4K
12:16 6,865.63 6,867.27 6,865.63 6,867.27 971.2K
12:17 6,867.27 6,868.25 6,867.27 6,867.68 1,055.3K
12:18 6,867.46 6,869.13 6,867.39 6,869.04 1,990.2K
12:19 6,868.90 6,869.35 6,868.36 6,868.94 1,332.8K
12:20 6,868.39 6,869.40 6,866.42 6,866.91 1,858.6K
12:21 6,866.37 6,867.31 6,865.02 6,865.02 1,166.8K
12:22 6,864.75 6,866.16 6,864.13 6,864.45 1,399.6K
12:23 6,864.17 6,864.87 6,863.36 6,864.12 1,028.1K
12:24 6,864.17 6,864.17 6,863.45 6,864.13 1,360.0K
12:25 6,864.01 6,866.51 6,864.01 6,866.31 1,348.5K
12:26 6,865.91 6,866.42 6,865.61 6,865.83 1,322.0K
12:27 6,865.72 6,866.39 6,865.61 6,865.61 1,708.0K
12:28 6,865.83 6,866.54 6,865.70 6,866.12 1,045.8K
12:29 6,866.20 6,867.16 6,866.20 6,867.07 1,302.2K
12:30 6,866.13 6,867.76 6,866.13 6,867.27 1,302.5K
12:31 6,867.82 6,868.24 6,866.12 6,866.27 1,341.0K
12:32 6,866.28 6,868.00 6,866.28 6,867.48 1,308.5K
12:33 6,866.50 6,866.50 6,865.31 6,865.48 1,276.4K
12:34 6,865.77 6,867.31 6,865.71 6,865.86 1,101.5K
12:35 6,866.06 6,867.42 6,865.99 6,867.42 1,396.9K
12:36 6,868.08 6,869.62 6,868.03 6,869.62 2,214.5K
12:37 6,869.85 6,869.97 6,867.91 6,867.90 1,348.7K
12:38 6,868.25 6,868.95 6,868.06 6,868.80 965.7K
12:39 6,868.34 6,869.05 6,868.02 6,868.49 1,375.5K
12:40 6,868.47 6,868.47 6,867.44 6,867.82 1,335.3K
12:41 6,867.49 6,867.49 6,866.48 6,867.49 1,365.5K
12:42 6,867.07 6,867.36 6,865.56 6,865.56 1,144.6K
12:43 6,865.29 6,865.93 6,864.88 6,865.45 1,078.1K
12:44 6,864.97 6,864.97 6,864.33 6,864.58 1,164.1K
12:45 6,864.53 6,865.14 6,862.21 6,862.61 1,315.1K
12:46 6,862.40 6,863.37 6,862.40 6,863.04 946.3K
12:47 6,863.00 6,864.84 6,863.00 6,864.84 1,030.1K
12:48 6,864.53 6,865.75 6,864.53 6,865.75 998.9K
12:49 6,865.69 6,865.69 6,864.21 6,864.29 1,016.6K
12:50 6,864.09 6,864.63 6,862.72 6,864.00 1,216.8K
12:51 6,864.37 6,865.02 6,863.39 6,863.55 1,185.9K
12:52 6,863.63 6,863.63 6,859.85 6,859.85 1,406.5K
12:53 6,859.31 6,859.31 6,857.26 6,858.98 1,503.5K
12:54 6,858.96 6,859.48 6,857.28 6,858.38 1,164.0K
12:55 6,858.60 6,859.16 6,858.26 6,859.07 1,281.2K
12:56 6,859.10 6,861.64 6,859.10 6,861.64 1,217.3K
12:57 6,861.78 6,862.39 6,861.57 6,861.79 1,187.3K
12:58 6,861.70 6,863.54 6,861.27 6,863.54 1,112.6K
12:59 6,863.47 6,863.67 6,862.10 6,862.45 1,100.9K
13:00 6,862.40 6,862.40 6,861.82 6,861.77 1,271.1K
13:01 6,861.55 6,862.51 6,860.72 6,862.48 1,373.3K
13:02 6,862.80 6,866.66 6,862.80 6,865.89 2,215.9K
13:03 6,865.11 6,866.49 6,865.11 6,865.13 1,404.4K
13:04 6,865.86 6,866.56 6,865.65 6,866.29 1,153.7K
13:05 6,865.90 6,867.34 6,865.16 6,866.38 1,177.7K
13:06 6,866.16 6,866.88 6,866.05 6,866.91 1,320.0K
13:07 6,866.99 6,866.99 6,865.55 6,865.84 1,369.7K
13:08 6,865.93 6,867.30 6,865.93 6,867.24 1,059.5K
13:09 6,866.79 6,866.79 6,865.60 6,865.60 1,240.2K
13:10 6,865.90 6,866.26 6,865.72 6,865.94 1,089.3K
13:11 6,866.29 6,867.69 6,866.29 6,866.96 1,374.1K
13:12 6,867.25 6,869.53 6,867.24 6,868.59 2,000.6K
13:13 6,868.50 6,868.50 6,866.15 6,866.32 1,419.3K
13:14 6,866.18 6,866.90 6,866.11 6,866.11 890.2K
13:15 6,865.82 6,867.80 6,865.74 6,867.64 1,461.6K
13:16 6,867.70 6,869.28 6,866.99 6,869.28 1,742.4K
13:17 6,869.50 6,869.68 6,868.92 6,869.12 1,470.2K
13:18 6,869.01 6,870.43 6,868.53 6,870.26 1,277.3K
13:19 6,870.49 6,870.72 6,869.53 6,869.74 1,248.1K
13:20 6,870.01 6,870.40 6,869.60 6,869.79 1,458.7K
13:21 6,869.58 6,871.77 6,869.58 6,871.83 1,808.9K
13:22 6,871.60 6,872.40 6,870.86 6,872.40 1,653.2K
13:23 6,872.16 6,872.16 6,869.84 6,869.84 1,618.6K
13:24 6,869.69 6,871.19 6,869.10 6,871.17 1,826.2K
13:25 6,871.13 6,871.17 6,868.20 6,868.20 1,856.1K
13:26 6,868.55 6,868.94 6,866.32 6,866.36 1,875.4K
13:27 6,866.33 6,868.82 6,866.04 6,868.64 2,633.1K
13:28 6,868.08 6,870.40 6,868.08 6,870.40 1,792.2K
13:29 6,870.48 6,871.29 6,870.25 6,871.00 2,380.2K
13:30 6,870.52 6,870.58 6,869.13 6,869.27 1,637.8K
13:31 6,869.16 6,869.42 6,868.76 6,868.89 1,654.7K
13:32 6,869.67 6,869.81 6,868.88 6,869.13 1,576.0K
13:33 6,868.73 6,868.99 6,867.22 6,867.95 1,696.4K
13:34 6,867.59 6,869.04 6,867.59 6,868.61 1,269.0K
13:35 6,867.84 6,868.29 6,867.42 6,868.29 1,686.8K
13:36 6,868.51 6,869.77 6,867.43 6,867.83 1,646.7K
13:37 6,867.69 6,868.06 6,866.24 6,866.24 1,180.8K
13:38 6,866.50 6,866.50 6,865.37 6,865.37 1,405.1K
13:39 6,865.33 6,866.36 6,865.33 6,866.07 1,089.4K
13:40 6,865.58 6,866.36 6,865.58 6,866.24 1,202.3K
13:41 6,866.71 6,866.75 6,865.81 6,866.66 1,103.1K
13:42 6,866.31 6,866.31 6,863.27 6,863.27 1,289.3K
13:43 6,863.18 6,865.01 6,863.18 6,864.27 1,309.5K
13:44 6,864.37 6,865.18 6,864.25 6,865.19 1,094.1K
13:45 6,864.83 6,866.35 6,864.48 6,866.35 1,536.6K
13:46 6,866.36 6,866.87 6,864.91 6,866.87 1,201.9K
13:47 6,866.59 6,867.61 6,866.59 6,866.76 1,179.0K
13:48 6,866.80 6,866.80 6,865.62 6,866.73 1,346.7K
13:49 6,866.66 6,867.79 6,866.66 6,867.49 1,449.4K
13:50 6,866.86 6,867.93 6,865.96 6,866.65 1,384.4K
13:51 6,866.74 6,866.81 6,865.09 6,865.29 1,083.8K
13:52 6,865.41 6,865.81 6,864.76 6,865.70 1,527.2K
13:53 6,866.06 6,866.32 6,865.17 6,865.17 1,539.1K
13:54 6,864.90 6,867.00 6,864.79 6,867.00 1,276.8K
13:55 6,866.72 6,869.62 6,866.64 6,869.62 2,006.2K
13:56 6,869.13 6,869.75 6,869.13 6,869.12 1,364.2K
13:57 6,868.78 6,868.78 6,867.00 6,867.69 1,186.1K
13:58 6,867.83 6,868.10 6,867.83 6,867.80 927.4K
13:59 6,867.37 6,869.15 6,866.99 6,869.20 1,651.7K
14:00 6,868.82 6,871.35 6,868.82 6,871.35 1,404.8K
14:01 6,871.77 6,872.96 6,871.77 6,872.24 2,081.5K
14:02 6,872.04 6,874.26 6,872.04 6,874.32 1,634.9K
14:03 6,874.49 6,875.35 6,874.22 6,874.53 1,751.2K
14:04 6,874.66 6,876.83 6,874.66 6,876.06 1,726.4K
14:05 6,876.19 6,877.06 6,875.51 6,875.61 1,598.0K
14:06 6,876.08 6,876.08 6,873.19 6,873.31 1,720.5K
14:07 6,873.30 6,874.21 6,871.81 6,873.77 1,446.9K
14:08 6,874.09 6,877.56 6,874.09 6,877.56 1,674.4K
14:09 6,877.54 6,878.31 6,877.54 6,877.79 1,525.5K
14:10 6,878.13 6,882.53 6,878.13 6,881.44 3,443.8K
14:11 6,881.66 6,882.35 6,881.66 6,882.27 1,888.0K
14:12 6,882.17 6,882.61 6,880.21 6,882.34 2,291.0K
14:13 6,882.66 6,882.66 6,880.88 6,880.88 1,804.3K
14:14 6,880.82 6,881.42 6,880.34 6,881.42 1,623.5K
14:15 6,881.22 6,881.45 6,879.73 6,880.05 1,511.7K
14:16 6,879.89 6,881.56 6,879.36 6,879.64 1,334.6K
14:17 6,880.36 6,880.36 6,879.27 6,879.27 1,386.7K
14:18 6,879.82 6,879.82 6,876.85 6,876.85 1,482.7K
14:19 6,876.90 6,876.90 6,874.69 6,875.14 1,921.5K
14:20 6,875.43 6,877.00 6,875.43 6,875.46 1,745.3K
14:21 6,874.50 6,876.59 6,874.13 6,876.49 1,624.8K
14:22 6,877.51 6,877.51 6,876.26 6,876.96 1,241.7K
14:23 6,877.74 6,878.10 6,876.79 6,878.10 1,257.4K
14:24 6,878.15 6,878.80 6,877.53 6,878.64 1,598.7K
14:25 6,878.77 6,879.60 6,878.17 6,879.60 1,200.7K
14:26 6,879.35 6,879.35 6,877.23 6,877.46 1,517.8K
14:27 6,877.08 6,877.08 6,875.42 6,876.17 1,532.4K
14:28 6,876.12 6,876.12 6,873.98 6,874.02 1,621.5K
14:29 6,873.64 6,874.65 6,873.64 6,874.67 1,676.5K
14:30 6,874.59 6,877.41 6,874.59 6,877.07 1,767.5K
14:31 6,876.93 6,876.93 6,874.61 6,874.61 1,502.2K
14:32 6,873.90 6,874.52 6,873.65 6,874.52 1,811.2K
14:33 6,874.72 6,877.95 6,874.72 6,877.95 1,719.2K
14:34 6,877.93 6,878.04 6,876.28 6,876.28 1,780.2K
14:35 6,875.77 6,878.16 6,875.77 6,877.52 1,266.4K
14:36 6,877.59 6,879.04 6,877.59 6,877.69 1,231.8K
14:37 6,878.31 6,879.35 6,877.87 6,879.24 1,886.0K
14:38 6,879.54 6,879.77 6,878.62 6,879.10 1,432.6K
14:39 6,879.08 6,879.75 6,878.92 6,879.74 1,136.6K
14:40 6,879.72 6,880.82 6,879.72 6,880.31 1,706.0K
14:41 6,880.34 6,880.34 6,878.88 6,880.04 1,501.4K
14:42 6,879.94 6,881.28 6,879.94 6,880.89 1,460.5K
14:43 6,880.36 6,881.25 6,880.36 6,880.71 1,363.9K
14:44 6,880.75 6,880.75 6,880.23 6,880.23 1,200.7K
14:45 6,879.88 6,880.08 6,878.85 6,880.00 1,408.7K
14:46 6,880.06 6,880.67 6,879.47 6,880.67 1,687.6K
14:47 6,880.81 6,881.85 6,880.33 6,881.20 1,990.5K
14:48 6,880.96 6,880.96 6,879.64 6,879.64 1,563.4K
14:49 6,880.03 6,880.11 6,878.11 6,878.11 1,616.8K
14:50 6,878.43 6,879.25 6,877.90 6,877.96 1,577.8K
14:51 6,877.57 6,877.57 6,870.67 6,870.67 2,165.5K
14:52 6,867.57 6,867.57 6,854.34 6,867.18 7,057.3K
14:53 6,867.16 6,871.06 6,864.80 6,864.80 2,533.4K
14:54 6,862.87 6,865.14 6,859.94 6,863.46 3,113.2K
14:55 6,862.83 6,868.75 6,862.24 6,868.75 1,985.7K
14:56 6,869.33 6,872.46 6,868.67 6,871.96 1,970.4K
14:57 6,871.79 6,873.36 6,871.66 6,873.26 1,797.6K
14:58 6,873.69 6,875.34 6,872.53 6,875.34 1,434.0K
14:59 6,875.57 6,876.73 6,875.01 6,875.36 1,517.0K
15:00 6,874.96 6,875.85 6,873.07 6,874.61 1,687.6K
15:01 6,874.72 6,877.36 6,874.72 6,877.36 1,778.0K
15:02 6,876.85 6,878.55 6,875.46 6,878.55 1,824.7K
15:03 6,878.16 6,879.53 6,878.10 6,879.53 1,384.8K
15:04 6,879.93 6,881.25 6,879.93 6,881.25 2,008.0K
15:05 6,881.25 6,881.42 6,880.33 6,881.42 1,814.9K
15:06 6,882.84 6,884.45 6,882.55 6,884.18 2,363.3K
15:07 6,884.39 6,887.16 6,883.63 6,886.73 1,867.8K
15:08 6,886.94 6,890.26 6,886.94 6,888.40 2,626.9K
15:09 6,888.52 6,889.65 6,888.07 6,888.90 1,603.4K
15:10 6,888.26 6,889.58 6,888.22 6,889.59 2,217.3K
15:11 6,889.27 6,889.27 6,887.33 6,888.13 1,832.1K
15:12 6,887.21 6,888.01 6,883.90 6,884.85 2,180.6K
15:13 6,883.98 6,886.65 6,881.89 6,881.89 3,337.8K
15:14 6,883.36 6,883.36 6,873.91 6,879.95 5,001.9K
15:15 6,881.10 6,882.05 6,876.97 6,876.97 2,957.3K
15:16 6,875.51 6,876.72 6,872.28 6,875.02 2,524.7K
15:17 6,875.20 6,875.20 6,869.94 6,869.94 2,365.9K
15:18 6,870.41 6,872.85 6,870.11 6,872.69 2,230.0K
15:19 6,873.14 6,873.14 6,869.82 6,872.11 2,364.0K
15:20 6,872.01 6,873.34 6,869.13 6,872.76 2,807.0K
15:21 6,873.94 6,873.94 6,871.38 6,872.36 2,055.1K
15:22 6,872.15 6,872.78 6,869.78 6,871.75 2,206.4K
15:23 6,871.42 6,871.78 6,869.82 6,870.35 1,989.9K
15:24 6,871.61 6,872.51 6,870.71 6,871.94 2,200.5K
15:25 6,871.88 6,873.14 6,869.51 6,869.71 2,233.6K
15:26 6,869.76 6,870.08 6,867.47 6,867.47 2,576.5K
15:27 6,868.22 6,870.72 6,868.22 6,870.61 2,349.3K
15:28 6,870.21 6,872.45 6,870.21 6,871.36 2,329.9K
15:29 6,871.31 6,871.81 6,869.93 6,870.95 2,038.0K
15:30 6,868.98 6,870.65 6,868.62 6,869.86 2,669.1K
15:31 6,870.31 6,870.31 6,867.87 6,869.56 2,752.8K
15:32 6,868.68 6,869.85 6,867.17 6,869.85 3,087.8K
15:33 6,870.30 6,870.42 6,867.88 6,869.00 2,255.2K
15:34 6,868.43 6,868.79 6,866.87 6,868.39 2,221.3K
15:35 6,869.08 6,869.08 6,864.73 6,864.73 2,666.5K
15:36 6,863.66 6,863.66 6,860.07 6,860.91 3,161.7K
15:37 6,860.27 6,860.85 6,859.12 6,860.27 2,888.0K
15:38 6,860.91 6,862.58 6,860.04 6,860.04 2,921.4K
15:39 6,860.51 6,860.51 6,857.30 6,857.85 3,078.6K
15:40 6,857.52 6,857.59 6,851.43 6,855.15 4,436.0K
15:41 6,854.65 6,855.83 6,852.54 6,853.51 4,122.1K
15:42 6,853.38 6,858.08 6,853.23 6,858.04 4,176.1K
15:43 6,858.22 6,858.83 6,856.17 6,856.96 3,158.2K
15:44 6,857.07 6,857.07 6,852.67 6,853.55 3,509.1K
15:45 6,854.06 6,854.06 6,850.97 6,852.07 3,802.0K
15:46 6,851.60 6,854.68 6,851.60 6,854.33 3,350.9K
15:47 6,854.69 6,858.43 6,854.69 6,858.43 3,879.0K
15:48 6,857.60 6,861.15 6,857.60 6,860.25 4,085.4K
15:49 6,860.01 6,860.01 6,854.73 6,854.73 3,663.2K
15:50 6,850.29 6,851.39 6,841.46 6,846.63 6,935.7K
15:51 6,846.60 6,846.98 6,844.84 6,844.84 4,030.9K
15:52 6,844.74 6,844.74 6,840.09 6,840.22 4,644.1K
15:53 6,840.43 6,840.66 6,837.24 6,837.24 4,817.9K
15:54 6,834.60 6,838.92 6,830.06 6,838.92 8,312.4K
15:55 6,831.86 6,836.92 6,829.71 6,836.92 8,440.9K
15:56 6,838.82 6,841.02 6,838.41 6,839.95 8,645.1K
15:57 6,841.41 6,842.74 6,839.56 6,841.23 8,694.2K
15:58 6,840.63 6,842.32 6,839.60 6,839.60 12,575.6K
15:59 6,838.19 6,843.80 6,837.54 6,837.50 162,964.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし