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 6,857.62 6,857.62 6,848.90 6,848.90 44,744.0K
09:31 6,848.11 6,859.93 6,847.49 6,859.93 8,138.7K
09:32 6,858.40 6,860.34 6,846.22 6,846.22 6,383.9K
09:33 6,843.99 6,846.04 6,841.31 6,841.93 6,503.5K
09:34 6,842.93 6,842.93 6,839.31 6,841.53 5,476.9K
09:35 6,842.27 6,842.27 6,829.57 6,830.10 7,972.6K
09:36 6,830.18 6,830.18 6,824.35 6,826.48 5,802.5K
09:37 6,826.94 6,827.67 6,824.86 6,827.23 5,515.3K
09:38 6,828.17 6,828.76 6,821.23 6,821.23 4,850.6K
09:39 6,819.08 6,827.58 6,819.08 6,824.19 4,609.8K
09:40 6,822.40 6,826.81 6,822.40 6,825.89 4,811.6K
09:41 6,828.12 6,828.12 6,817.70 6,819.31 4,190.6K
09:42 6,819.81 6,819.81 6,813.20 6,813.30 4,726.2K
09:43 6,813.40 6,816.78 6,811.77 6,815.88 4,442.3K
09:44 6,815.99 6,815.99 6,810.66 6,812.11 4,479.8K
09:45 6,811.51 6,816.91 6,805.44 6,816.91 6,442.0K
09:46 6,817.25 6,817.42 6,811.13 6,811.13 3,612.3K
09:47 6,811.35 6,813.57 6,807.02 6,812.01 4,644.1K
09:48 6,812.52 6,816.27 6,812.52 6,815.72 3,302.5K
09:49 6,817.22 6,817.22 6,809.14 6,810.06 4,434.2K
09:50 6,809.06 6,809.06 6,798.84 6,798.84 4,305.9K
09:51 6,797.25 6,797.25 6,793.29 6,793.29 5,658.0K
09:52 6,790.61 6,791.84 6,788.98 6,791.06 5,033.7K
09:53 6,792.51 6,796.72 6,790.71 6,796.72 4,193.5K
09:54 6,798.31 6,802.19 6,798.31 6,802.19 3,668.6K
09:55 6,800.93 6,800.93 6,795.82 6,795.82 3,701.6K
09:56 6,796.66 6,797.80 6,793.61 6,797.11 3,916.1K
09:57 6,796.17 6,799.09 6,794.81 6,797.56 3,284.6K
09:58 6,797.31 6,801.26 6,797.31 6,800.40 3,304.1K
09:59 6,800.65 6,800.96 6,796.99 6,797.39 3,900.5K
10:00 6,802.67 6,806.05 6,800.46 6,806.05 5,087.7K
10:01 6,811.86 6,817.38 6,807.66 6,815.98 4,857.4K
10:02 6,817.09 6,817.67 6,812.73 6,814.13 3,864.9K
10:03 6,814.29 6,815.31 6,813.32 6,813.32 3,132.8K
10:04 6,812.97 6,819.40 6,812.17 6,818.92 3,908.4K
10:05 6,821.20 6,827.55 6,821.20 6,827.30 4,642.8K
10:06 6,827.25 6,828.94 6,824.53 6,824.53 3,836.1K
10:07 6,823.82 6,829.00 6,823.82 6,826.90 3,415.2K
10:08 6,828.11 6,828.57 6,824.36 6,826.81 3,285.7K
10:09 6,826.73 6,829.66 6,825.68 6,828.65 3,374.1K
10:10 6,827.56 6,827.74 6,823.62 6,827.44 3,355.4K
10:11 6,827.80 6,828.91 6,826.07 6,828.06 3,629.9K
10:12 6,828.24 6,837.07 6,827.67 6,837.07 4,444.3K
10:13 6,837.54 6,839.44 6,836.13 6,836.85 4,254.8K
10:14 6,836.63 6,837.87 6,834.64 6,835.49 3,225.3K
10:15 6,835.01 6,836.38 6,832.29 6,835.48 5,314.7K
10:16 6,837.34 6,837.61 6,833.41 6,833.70 4,716.4K
10:17 6,833.97 6,835.78 6,833.14 6,835.53 3,709.0K
10:18 6,836.09 6,836.09 6,830.04 6,830.91 3,579.2K
10:19 6,830.79 6,835.88 6,829.75 6,835.88 3,249.6K
10:20 6,836.73 6,839.00 6,836.59 6,837.32 4,105.7K
10:21 6,837.59 6,840.38 6,836.30 6,839.62 3,096.8K
10:22 6,838.93 6,838.93 6,834.10 6,836.58 3,855.7K
10:23 6,835.32 6,837.68 6,834.08 6,835.82 2,660.7K
10:24 6,836.02 6,837.03 6,834.68 6,834.86 2,581.5K
10:25 6,835.08 6,837.14 6,832.82 6,836.51 3,148.6K
10:26 6,837.19 6,839.18 6,837.19 6,837.48 2,887.4K
10:27 6,835.05 6,839.30 6,833.91 6,838.09 3,619.8K
10:28 6,838.04 6,841.16 6,837.67 6,841.13 3,061.3K
10:29 6,840.40 6,840.57 6,837.15 6,838.35 2,676.4K
10:30 6,838.69 6,838.69 6,835.27 6,836.20 2,778.1K
10:31 6,836.09 6,839.68 6,836.09 6,839.27 2,910.4K
10:32 6,839.84 6,840.88 6,839.32 6,840.30 2,397.3K
10:33 6,839.98 6,839.98 6,834.71 6,834.71 3,207.0K
10:34 6,834.24 6,837.10 6,832.96 6,836.14 3,078.7K
10:35 6,836.21 6,836.21 6,834.07 6,834.07 2,290.4K
10:36 6,834.54 6,834.95 6,831.81 6,833.63 2,479.9K
10:37 6,834.98 6,843.76 6,834.98 6,843.34 4,570.1K
10:38 6,843.91 6,844.03 6,841.20 6,844.03 2,637.8K
10:39 6,843.92 6,845.28 6,843.92 6,845.28 3,116.5K
10:40 6,844.23 6,844.37 6,837.59 6,840.50 3,239.3K
10:41 6,840.13 6,840.13 6,837.18 6,839.17 2,743.3K
10:42 6,839.13 6,840.32 6,835.54 6,835.54 2,780.5K
10:43 6,835.73 6,839.37 6,835.73 6,839.38 2,909.9K
10:44 6,838.50 6,838.50 6,833.66 6,833.66 2,455.2K
10:45 6,833.54 6,833.54 6,829.07 6,829.07 3,298.3K
10:46 6,830.09 6,834.78 6,829.34 6,834.78 2,960.3K
10:47 6,834.76 6,837.43 6,834.64 6,837.43 2,534.6K
10:48 6,837.01 6,838.31 6,836.55 6,837.89 2,630.1K
10:49 6,837.52 6,837.59 6,835.66 6,836.10 2,443.4K
10:50 6,836.36 6,836.36 6,830.05 6,832.50 3,291.5K
10:51 6,832.41 6,835.48 6,831.82 6,832.89 3,073.0K
10:52 6,832.45 6,832.45 6,828.50 6,828.50 2,691.3K
10:53 6,826.42 6,830.32 6,826.42 6,828.31 2,948.8K
10:54 6,828.16 6,829.49 6,827.14 6,829.49 2,197.2K
10:55 6,829.28 6,835.92 6,829.28 6,834.53 3,079.0K
10:56 6,834.72 6,837.67 6,834.72 6,837.17 2,761.7K
10:57 6,835.64 6,835.64 6,827.65 6,828.27 2,853.1K
10:58 6,827.33 6,827.81 6,826.53 6,826.53 2,722.1K
10:59 6,825.82 6,828.74 6,825.33 6,827.73 2,790.0K
11:00 6,828.09 6,831.83 6,828.09 6,830.51 2,802.5K
11:01 6,831.57 6,832.93 6,829.21 6,829.21 3,115.1K
11:02 6,829.87 6,830.02 6,827.70 6,828.10 2,400.7K
11:03 6,827.87 6,829.44 6,827.87 6,828.92 3,149.5K
11:04 6,828.41 6,828.82 6,826.65 6,827.93 2,642.6K
11:05 6,827.11 6,830.80 6,826.71 6,829.85 3,328.0K
11:06 6,828.61 6,829.17 6,823.61 6,823.94 2,886.3K
11:07 6,824.43 6,825.41 6,821.37 6,825.14 2,675.5K
11:08 6,827.01 6,829.81 6,826.53 6,827.39 2,263.8K
11:09 6,826.85 6,827.61 6,825.36 6,825.61 2,244.2K
11:10 6,825.57 6,825.57 6,821.99 6,822.15 2,303.9K
11:11 6,821.72 6,821.91 6,815.95 6,815.95 3,515.1K
11:12 6,815.81 6,818.36 6,815.81 6,817.66 2,745.3K
11:13 6,818.09 6,823.42 6,818.09 6,822.83 2,762.0K
11:14 6,822.72 6,822.72 6,819.64 6,820.10 2,493.3K
11:15 6,820.27 6,820.79 6,819.05 6,820.79 2,362.9K
11:16 6,821.44 6,823.20 6,818.05 6,818.05 2,936.7K
11:17 6,817.09 6,817.09 6,814.59 6,815.62 2,303.6K
11:18 6,815.04 6,815.44 6,813.74 6,813.74 2,193.1K
11:19 6,812.37 6,813.08 6,812.07 6,812.87 2,599.9K
11:20 6,812.88 6,816.46 6,812.88 6,815.49 3,029.4K
11:21 6,814.88 6,816.85 6,814.44 6,816.10 2,503.3K
11:22 6,816.17 6,822.30 6,816.13 6,822.30 2,367.7K
11:23 6,822.37 6,824.03 6,822.37 6,822.73 2,252.3K
11:24 6,823.64 6,823.87 6,822.68 6,823.41 2,231.0K
11:25 6,823.65 6,823.65 6,820.44 6,822.70 2,209.2K
11:26 6,824.63 6,826.91 6,824.63 6,826.91 2,711.2K
11:27 6,827.08 6,830.50 6,827.08 6,830.50 3,329.0K
11:28 6,830.66 6,830.66 6,828.13 6,830.07 2,224.1K
11:29 6,830.50 6,831.91 6,828.59 6,828.59 4,477.5K
11:30 6,827.94 6,831.04 6,827.35 6,831.04 2,752.9K
11:31 6,831.28 6,832.20 6,829.22 6,829.22 2,224.5K
11:32 6,829.24 6,829.24 6,815.74 6,816.50 4,394.7K
11:33 6,815.37 6,818.45 6,815.12 6,815.12 4,091.8K
11:34 6,815.23 6,815.23 6,807.73 6,811.70 4,101.8K
11:35 6,811.80 6,812.77 6,808.94 6,812.77 2,443.1K
11:36 6,813.03 6,813.03 6,807.34 6,807.34 2,597.9K
11:37 6,806.58 6,808.21 6,805.41 6,807.95 3,024.7K
11:38 6,806.41 6,806.41 6,803.95 6,806.01 2,031.0K
11:39 6,806.27 6,806.71 6,805.57 6,806.71 2,524.0K
11:40 6,806.58 6,806.58 6,800.62 6,800.90 3,912.2K
11:41 6,799.65 6,802.32 6,798.04 6,802.32 3,497.4K
11:42 6,802.51 6,806.12 6,801.85 6,805.88 2,821.4K
11:43 6,806.60 6,810.24 6,806.12 6,806.18 2,959.9K
11:44 6,806.40 6,806.75 6,802.63 6,803.84 2,374.0K
11:45 6,802.53 6,805.58 6,801.80 6,805.58 2,709.1K
11:46 6,805.61 6,805.61 6,800.84 6,803.68 2,432.3K
11:47 6,803.21 6,803.34 6,800.09 6,803.07 1,911.2K
11:48 6,805.94 6,808.59 6,805.94 6,808.28 2,301.0K
11:49 6,809.35 6,813.85 6,809.35 6,813.85 2,353.6K
11:50 6,813.40 6,815.79 6,813.40 6,813.38 2,773.5K
11:51 6,813.64 6,813.64 6,811.71 6,813.25 1,947.0K
11:52 6,814.13 6,817.26 6,813.79 6,816.77 1,923.7K
11:53 6,815.69 6,815.69 6,811.51 6,811.51 1,737.8K
11:54 6,811.58 6,816.10 6,811.58 6,815.43 1,529.6K
11:55 6,815.83 6,819.16 6,815.42 6,819.19 1,235.0K
11:56 6,820.36 6,820.36 6,818.87 6,819.79 1,624.6K
11:57 6,819.63 6,819.96 6,816.76 6,818.11 1,864.2K
11:58 6,818.08 6,818.71 6,814.62 6,816.03 1,884.1K
11:59 6,815.96 6,815.96 6,813.07 6,813.07 1,565.3K
12:00 6,813.81 6,813.81 6,809.55 6,809.55 2,089.9K
12:01 6,809.26 6,809.26 6,806.65 6,807.09 2,123.4K
12:02 6,806.84 6,806.84 6,803.84 6,804.37 2,180.2K
12:03 6,803.93 6,807.61 6,803.59 6,807.61 2,101.4K
12:04 6,808.53 6,808.53 6,803.55 6,803.92 1,965.2K
12:05 6,804.19 6,806.93 6,803.25 6,805.71 2,164.0K
12:06 6,806.02 6,811.70 6,806.02 6,809.16 2,080.2K
12:07 6,809.57 6,811.00 6,808.78 6,809.51 1,598.7K
12:08 6,809.63 6,814.07 6,809.63 6,813.04 1,434.1K
12:09 6,813.45 6,814.24 6,811.76 6,814.24 1,494.5K
12:10 6,814.13 6,814.31 6,812.77 6,814.31 1,663.9K
12:11 6,813.47 6,813.88 6,811.14 6,813.17 1,420.0K
12:12 6,813.31 6,814.29 6,808.60 6,808.60 2,112.4K
12:13 6,808.12 6,810.26 6,807.70 6,810.28 1,943.8K
12:14 6,809.68 6,810.78 6,808.54 6,810.78 1,458.4K
12:15 6,810.85 6,811.89 6,809.27 6,811.58 2,256.1K
12:16 6,809.43 6,809.43 6,801.71 6,801.71 2,393.1K
12:17 6,801.24 6,801.24 6,794.89 6,794.89 3,112.0K
12:18 6,793.72 6,794.98 6,792.28 6,792.28 2,098.7K
12:19 6,792.19 6,795.53 6,791.83 6,794.71 2,000.7K
12:20 6,794.81 6,796.48 6,792.48 6,796.48 1,858.2K
12:21 6,795.61 6,795.61 6,790.11 6,791.09 2,156.1K
12:22 6,790.93 6,790.93 6,782.54 6,785.50 3,720.6K
12:23 6,783.11 6,784.66 6,782.50 6,784.38 2,062.5K
12:24 6,784.30 6,784.30 6,781.62 6,784.14 2,105.4K
12:25 6,784.54 6,784.54 6,782.04 6,783.79 2,013.1K
12:26 6,783.44 6,786.99 6,783.44 6,783.97 2,114.1K
12:27 6,783.70 6,784.33 6,775.22 6,776.05 3,136.9K
12:28 6,774.97 6,774.97 6,757.74 6,762.80 8,386.1K
12:29 6,758.36 6,759.17 6,753.43 6,755.10 5,525.1K
12:30 6,758.00 6,758.00 6,744.54 6,752.74 4,988.7K
12:31 6,748.97 6,748.97 6,741.85 6,746.36 3,548.4K
12:32 6,743.10 6,743.10 6,733.80 6,738.65 4,759.6K
12:33 6,736.06 6,736.06 6,730.66 6,730.85 3,953.4K
12:34 6,727.85 6,739.41 6,727.85 6,739.41 5,746.4K
12:35 6,738.42 6,740.66 6,735.24 6,738.29 4,277.1K
12:36 6,740.08 6,741.14 6,730.56 6,741.14 4,355.5K
12:37 6,748.34 6,751.24 6,741.22 6,744.64 5,226.4K
12:38 6,745.89 6,745.89 6,737.33 6,743.07 3,338.3K
12:39 6,744.52 6,753.17 6,744.52 6,752.10 3,486.2K
12:40 6,752.74 6,756.12 6,752.37 6,752.37 2,803.1K
12:41 6,753.64 6,756.49 6,751.03 6,754.20 2,605.0K
12:42 6,753.81 6,754.87 6,751.56 6,754.60 2,048.8K
12:43 6,752.73 6,752.73 6,745.14 6,745.14 2,734.2K
12:44 6,745.23 6,745.98 6,742.63 6,745.98 2,269.8K
12:45 6,745.54 6,747.63 6,743.96 6,745.30 2,259.5K
12:46 6,745.66 6,745.66 6,742.08 6,745.71 3,449.6K
12:47 6,747.25 6,748.52 6,739.62 6,740.94 3,790.5K
12:48 6,741.05 6,744.16 6,741.05 6,743.97 2,164.2K
12:49 6,744.51 6,744.51 6,738.24 6,741.43 2,322.3K
12:50 6,740.42 6,740.42 6,734.75 6,736.89 2,607.4K
12:51 6,736.36 6,737.57 6,732.61 6,732.61 2,329.5K
12:52 6,732.77 6,733.33 6,730.38 6,732.85 2,580.9K
12:53 6,732.64 6,733.01 6,726.53 6,729.41 3,167.3K
12:54 6,729.55 6,732.86 6,728.95 6,728.95 2,540.7K
12:55 6,729.38 6,732.76 6,728.81 6,730.43 2,562.6K
12:56 6,729.42 6,734.34 6,729.42 6,733.66 2,641.8K
12:57 6,732.80 6,735.27 6,731.96 6,734.25 2,376.8K
12:58 6,735.12 6,737.60 6,733.30 6,734.60 2,623.2K
12:59 6,736.97 6,739.71 6,735.25 6,739.71 2,410.2K
13:00 6,736.31 6,739.75 6,735.65 6,738.47 2,787.8K
13:01 6,737.82 6,744.98 6,737.82 6,740.81 3,133.9K
13:02 6,741.17 6,748.57 6,741.17 6,748.57 2,564.3K
13:03 6,749.26 6,749.84 6,747.26 6,748.50 2,733.9K
13:04 6,748.88 6,750.72 6,748.88 6,750.08 2,183.5K
13:05 6,750.73 6,753.45 6,750.73 6,752.34 2,237.4K
13:06 6,753.74 6,759.80 6,753.33 6,759.46 2,624.9K
13:07 6,760.45 6,763.65 6,760.45 6,763.74 2,588.5K
13:08 6,763.60 6,763.60 6,759.15 6,761.89 2,988.0K
13:09 6,764.27 6,768.73 6,764.01 6,767.25 2,911.2K
13:10 6,767.14 6,767.14 6,762.03 6,762.69 2,716.0K
13:11 6,762.37 6,763.65 6,760.57 6,761.01 2,261.0K
13:12 6,761.66 6,764.23 6,761.52 6,764.23 1,626.4K
13:13 6,763.83 6,766.91 6,763.83 6,763.75 1,689.4K
13:14 6,763.30 6,763.30 6,760.53 6,760.92 1,939.0K
13:15 6,759.89 6,762.92 6,757.44 6,762.07 2,216.6K
13:16 6,762.00 6,762.00 6,757.61 6,757.61 1,786.8K
13:17 6,756.99 6,756.99 6,755.14 6,755.62 2,013.9K
13:18 6,755.52 6,758.44 6,754.35 6,758.27 1,798.6K
13:19 6,759.08 6,761.34 6,758.80 6,761.34 1,534.5K
13:20 6,761.40 6,762.32 6,753.70 6,753.70 2,305.3K
13:21 6,753.37 6,755.16 6,751.86 6,755.16 1,738.9K
13:22 6,755.81 6,762.17 6,755.81 6,762.17 1,675.2K
13:23 6,762.52 6,765.29 6,761.56 6,763.92 1,684.8K
13:24 6,763.60 6,763.60 6,759.57 6,761.74 1,454.1K
13:25 6,760.78 6,763.56 6,759.54 6,763.56 1,504.3K
13:26 6,762.63 6,762.63 6,756.35 6,756.35 1,882.6K
13:27 6,756.30 6,761.47 6,756.30 6,759.74 1,708.8K
13:28 6,760.36 6,762.57 6,759.37 6,762.12 1,681.7K
13:29 6,762.36 6,764.28 6,761.80 6,763.88 1,408.3K
13:30 6,764.82 6,765.20 6,761.36 6,764.23 1,848.8K
13:31 6,764.54 6,765.26 6,763.30 6,763.33 1,581.7K
13:32 6,763.49 6,765.82 6,763.44 6,764.01 1,557.8K
13:33 6,764.87 6,765.80 6,763.19 6,765.80 1,377.4K
13:34 6,765.56 6,766.80 6,764.62 6,764.85 1,592.1K
13:35 6,764.96 6,771.85 6,764.96 6,770.27 2,123.0K
13:36 6,770.51 6,774.02 6,769.91 6,774.02 1,527.1K
13:37 6,774.10 6,774.46 6,770.74 6,770.74 1,694.5K
13:38 6,771.39 6,771.53 6,769.55 6,769.61 1,577.0K
13:39 6,767.69 6,770.76 6,767.69 6,770.34 1,762.5K
13:40 6,770.57 6,773.50 6,770.35 6,773.14 1,763.4K
13:41 6,773.72 6,773.72 6,772.22 6,772.83 1,385.8K
13:42 6,772.55 6,773.77 6,771.04 6,771.41 1,787.4K
13:43 6,772.94 6,772.94 6,771.19 6,771.57 1,143.1K
13:44 6,770.94 6,771.15 6,767.16 6,767.16 1,942.7K
13:45 6,766.72 6,767.26 6,764.89 6,765.74 1,690.1K
13:46 6,765.80 6,767.24 6,764.20 6,764.20 1,590.4K
13:47 6,764.36 6,764.83 6,760.09 6,764.37 2,042.0K
13:48 6,767.20 6,767.20 6,763.88 6,766.28 1,641.3K
13:49 6,767.02 6,770.54 6,767.02 6,769.50 1,448.9K
13:50 6,769.62 6,775.63 6,769.62 6,775.63 1,621.8K
13:51 6,775.55 6,775.67 6,772.97 6,773.56 1,724.2K
13:52 6,774.64 6,776.95 6,774.24 6,774.21 1,637.7K
13:53 6,774.39 6,776.20 6,774.21 6,776.20 1,410.9K
13:54 6,776.39 6,776.62 6,774.56 6,774.96 1,334.9K
13:55 6,774.57 6,775.21 6,773.57 6,773.98 1,221.4K
13:56 6,774.35 6,774.35 6,771.11 6,771.58 1,719.3K
13:57 6,770.96 6,770.96 6,767.52 6,770.48 1,903.8K
13:58 6,770.38 6,770.65 6,768.43 6,768.43 1,588.8K
13:59 6,767.63 6,767.70 6,765.11 6,765.06 1,667.2K
14:00 6,766.27 6,772.76 6,765.90 6,772.48 2,233.3K
14:01 6,772.80 6,772.80 6,769.92 6,769.92 1,505.3K
14:02 6,770.01 6,772.96 6,769.42 6,770.70 1,951.5K
14:03 6,771.31 6,771.31 6,768.83 6,769.41 1,751.0K
14:04 6,769.83 6,771.29 6,769.83 6,770.65 1,421.5K
14:05 6,770.74 6,771.94 6,768.51 6,769.61 1,574.0K
14:06 6,768.75 6,773.61 6,768.09 6,773.60 2,002.3K
14:07 6,774.73 6,777.52 6,771.74 6,776.52 2,362.7K
14:08 6,776.89 6,778.53 6,776.82 6,777.98 1,654.7K
14:09 6,779.07 6,781.22 6,779.07 6,781.07 1,900.9K
14:10 6,781.08 6,783.85 6,780.58 6,783.85 1,571.0K
14:11 6,783.74 6,783.74 6,782.03 6,783.09 1,667.2K
14:12 6,783.80 6,784.05 6,782.50 6,783.14 1,590.3K
14:13 6,783.39 6,784.55 6,782.87 6,783.29 1,481.1K
14:14 6,783.03 6,784.91 6,783.03 6,784.11 1,615.9K
14:15 6,783.74 6,787.83 6,783.74 6,787.83 1,629.4K
14:16 6,787.55 6,787.55 6,783.68 6,785.13 1,982.6K
14:17 6,785.94 6,788.98 6,784.94 6,784.94 1,661.0K
14:18 6,785.63 6,797.79 6,782.84 6,795.16 5,231.6K
14:19 6,794.15 6,801.22 6,792.87 6,800.16 2,590.1K
14:20 6,801.52 6,802.01 6,798.92 6,798.88 2,303.0K
14:21 6,798.23 6,802.62 6,796.61 6,802.62 2,381.3K
14:22 6,803.21 6,803.21 6,797.53 6,797.53 2,257.8K
14:23 6,798.14 6,802.57 6,798.14 6,800.73 2,338.5K
14:24 6,799.81 6,802.58 6,799.81 6,801.69 1,590.4K
14:25 6,802.11 6,803.95 6,801.94 6,803.35 1,771.7K
14:26 6,803.05 6,803.67 6,801.86 6,802.04 1,895.2K
14:27 6,802.31 6,806.40 6,802.15 6,802.15 2,283.5K
14:28 6,802.46 6,804.33 6,802.46 6,803.05 1,623.3K
14:29 6,802.67 6,802.67 6,799.43 6,800.27 1,855.5K
14:30 6,801.67 6,802.88 6,800.16 6,800.33 2,303.0K
14:31 6,800.49 6,804.06 6,800.49 6,804.06 2,043.5K
14:32 6,804.23 6,804.23 6,802.34 6,802.50 1,712.8K
14:33 6,803.21 6,803.60 6,799.58 6,799.58 2,061.0K
14:34 6,799.30 6,799.30 6,795.12 6,795.12 1,858.7K
14:35 6,794.27 6,797.90 6,794.27 6,797.90 2,001.5K
14:36 6,797.76 6,797.76 6,796.43 6,797.52 1,754.5K
14:37 6,797.68 6,801.43 6,797.53 6,800.83 1,905.1K
14:38 6,802.12 6,803.13 6,801.84 6,801.84 1,460.8K
14:39 6,801.51 6,802.44 6,800.16 6,802.25 2,101.6K
14:40 6,802.47 6,803.16 6,800.06 6,800.54 1,416.7K
14:41 6,800.04 6,800.08 6,797.74 6,797.91 1,557.0K
14:42 6,797.91 6,798.07 6,795.68 6,795.68 1,608.6K
14:43 6,795.72 6,796.03 6,793.18 6,796.03 2,273.7K
14:44 6,796.97 6,796.97 6,794.66 6,795.14 2,349.4K
14:45 6,795.21 6,799.31 6,794.99 6,799.23 2,108.8K
14:46 6,798.24 6,798.38 6,795.41 6,797.49 1,790.5K
14:47 6,797.93 6,800.46 6,797.93 6,798.09 1,648.4K
14:48 6,798.72 6,799.51 6,798.41 6,799.23 1,329.5K
14:49 6,798.84 6,800.64 6,796.99 6,800.64 2,043.6K
14:50 6,800.81 6,802.47 6,799.61 6,801.22 1,762.6K
14:51 6,800.96 6,803.28 6,800.49 6,803.28 1,518.4K
14:52 6,803.77 6,804.57 6,802.08 6,803.01 1,553.8K
14:53 6,802.92 6,806.67 6,802.92 6,806.34 1,867.7K
14:54 6,807.06 6,808.03 6,806.24 6,806.24 2,175.4K
14:55 6,806.15 6,806.49 6,801.68 6,801.68 1,918.2K
14:56 6,801.76 6,803.79 6,800.16 6,803.79 2,002.8K
14:57 6,803.27 6,807.66 6,802.58 6,807.23 1,926.1K
14:58 6,807.34 6,807.34 6,804.73 6,805.65 1,483.2K
14:59 6,806.01 6,806.66 6,805.70 6,806.42 1,464.8K
15:00 6,805.58 6,809.23 6,804.93 6,808.11 2,420.5K
15:01 6,808.22 6,810.47 6,808.22 6,810.35 1,768.1K
15:02 6,810.90 6,812.34 6,810.90 6,811.84 2,140.3K
15:03 6,812.80 6,815.14 6,812.80 6,815.01 2,234.1K
15:04 6,814.66 6,819.09 6,814.66 6,818.27 2,822.2K
15:05 6,818.04 6,820.55 6,817.88 6,818.28 2,546.7K
15:06 6,818.56 6,820.93 6,818.56 6,820.93 1,869.7K
15:07 6,821.69 6,822.64 6,819.56 6,821.55 2,285.8K
15:08 6,822.10 6,824.91 6,821.45 6,824.65 2,013.8K
15:09 6,825.06 6,826.11 6,819.37 6,819.37 4,222.6K
15:10 6,819.61 6,823.56 6,819.04 6,820.77 2,406.4K
15:11 6,820.06 6,820.06 6,815.73 6,815.73 2,014.7K
15:12 6,815.30 6,819.78 6,814.93 6,819.50 2,246.2K
15:13 6,818.31 6,820.84 6,818.31 6,820.84 1,898.7K
15:14 6,822.43 6,823.04 6,821.49 6,821.65 2,102.1K
15:15 6,821.41 6,824.56 6,821.20 6,822.82 2,091.3K
15:16 6,823.81 6,824.10 6,822.35 6,822.35 2,017.5K
15:17 6,822.23 6,827.68 6,822.07 6,826.92 2,737.5K
15:18 6,827.98 6,829.93 6,827.98 6,829.06 1,970.7K
15:19 6,830.78 6,831.26 6,828.58 6,828.75 2,986.0K
15:20 6,828.68 6,828.88 6,826.36 6,826.95 2,417.8K
15:21 6,826.89 6,826.96 6,824.88 6,826.91 2,384.4K
15:22 6,826.31 6,826.31 6,822.92 6,825.12 2,408.8K
15:23 6,826.97 6,831.22 6,826.59 6,831.22 2,592.6K
15:24 6,831.68 6,834.22 6,831.39 6,833.29 2,608.1K
15:25 6,832.97 6,838.29 6,832.97 6,837.24 3,088.4K
15:26 6,837.44 6,840.29 6,837.15 6,840.19 3,302.3K
15:27 6,840.26 6,840.26 6,836.02 6,836.04 2,706.3K
15:28 6,835.74 6,837.60 6,835.24 6,837.03 2,623.9K
15:29 6,837.35 6,837.35 6,836.42 6,837.09 2,086.7K
15:30 6,837.74 6,837.74 6,828.88 6,828.88 3,767.8K
15:31 6,828.88 6,830.35 6,826.39 6,826.88 3,226.8K
15:32 6,826.90 6,828.82 6,824.98 6,828.82 3,194.5K
15:33 6,828.91 6,832.10 6,828.91 6,829.55 2,888.1K
15:34 6,829.29 6,832.65 6,829.29 6,832.35 2,388.6K
15:35 6,833.16 6,836.51 6,832.44 6,835.48 2,927.4K
15:36 6,835.67 6,838.81 6,835.67 6,837.93 3,114.6K
15:37 6,838.64 6,844.04 6,838.64 6,842.15 3,881.4K
15:38 6,842.43 6,842.97 6,833.07 6,834.46 4,162.7K
15:39 6,835.45 6,836.75 6,833.61 6,834.44 2,812.3K
15:40 6,834.74 6,834.74 6,830.30 6,830.30 2,896.2K
15:41 6,830.92 6,837.09 6,830.19 6,830.19 3,877.1K
15:42 6,830.72 6,831.33 6,825.18 6,826.41 5,474.0K
15:43 6,826.68 6,832.84 6,826.08 6,832.53 3,188.2K
15:44 6,832.10 6,832.20 6,830.41 6,831.00 2,882.9K
15:45 6,830.38 6,831.68 6,827.30 6,827.30 3,396.3K
15:46 6,826.86 6,828.14 6,823.31 6,826.68 4,236.8K
15:47 6,827.92 6,831.44 6,826.77 6,829.95 3,475.9K
15:48 6,830.17 6,835.46 6,830.17 6,835.46 3,808.3K
15:49 6,835.08 6,836.06 6,835.04 6,836.05 3,826.1K
15:50 6,837.73 6,847.12 6,837.73 6,847.12 13,671.2K
15:51 6,845.86 6,845.86 6,835.45 6,836.92 8,334.9K
15:52 6,836.78 6,840.74 6,834.09 6,835.92 8,093.7K
15:53 6,836.09 6,836.68 6,832.45 6,836.68 7,531.2K
15:54 6,834.82 6,834.90 6,826.18 6,833.64 11,739.4K
15:55 6,840.42 6,859.10 6,840.42 6,856.34 17,681.2K
15:56 6,856.58 6,860.85 6,856.58 6,860.88 11,360.1K
15:57 6,860.67 6,860.67 6,856.73 6,859.64 14,174.2K
15:58 6,861.32 6,864.11 6,853.15 6,853.15 17,549.8K
15:59 6,848.78 6,849.38 6,842.04 6,845.40 562,573.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし