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 6,821.02 6,839.46 6,821.02 6,838.01 42,251.9K
09:31 6,838.45 6,848.78 6,838.45 6,848.18 7,253.8K
09:32 6,848.47 6,862.64 6,848.47 6,862.64 5,961.8K
09:33 6,862.70 6,867.88 6,860.85 6,867.36 6,052.3K
09:34 6,867.24 6,869.50 6,864.85 6,868.37 5,687.2K
09:35 6,869.04 6,872.61 6,868.67 6,870.21 5,461.7K
09:36 6,869.72 6,869.89 6,864.60 6,867.85 5,533.6K
09:37 6,870.39 6,871.93 6,864.64 6,871.93 4,560.6K
09:38 6,872.38 6,883.08 6,872.38 6,883.08 5,378.2K
09:39 6,884.19 6,887.83 6,884.19 6,887.83 4,697.1K
09:40 6,887.47 6,887.47 6,880.64 6,881.03 4,779.4K
09:41 6,879.52 6,881.18 6,873.42 6,873.81 4,120.6K
09:42 6,873.97 6,873.97 6,865.82 6,865.82 4,121.5K
09:43 6,868.24 6,869.22 6,864.04 6,869.22 3,458.9K
09:44 6,868.49 6,872.10 6,867.06 6,868.79 2,816.8K
09:45 6,870.19 6,870.26 6,864.07 6,865.78 3,566.3K
09:46 6,866.13 6,866.13 6,856.36 6,856.36 3,808.8K
09:47 6,856.80 6,858.74 6,853.65 6,858.74 3,787.9K
09:48 6,858.79 6,859.18 6,854.33 6,859.18 3,296.6K
09:49 6,861.39 6,862.15 6,857.85 6,857.85 3,695.6K
09:50 6,859.14 6,859.29 6,851.80 6,854.75 4,254.1K
09:51 6,855.41 6,856.53 6,848.86 6,848.86 3,400.9K
09:52 6,846.98 6,846.98 6,840.58 6,844.27 3,524.0K
09:53 6,842.21 6,842.21 6,838.64 6,841.90 3,340.5K
09:54 6,842.12 6,847.75 6,841.70 6,847.80 3,492.1K
09:55 6,848.99 6,849.82 6,840.14 6,849.82 3,729.0K
09:56 6,849.37 6,852.68 6,847.18 6,850.77 3,713.2K
09:57 6,852.36 6,854.41 6,844.09 6,844.09 3,352.8K
09:58 6,842.56 6,843.96 6,838.98 6,840.83 3,384.6K
09:59 6,840.90 6,845.84 6,840.90 6,844.03 3,375.1K
10:00 6,839.71 6,839.71 6,823.62 6,823.82 5,851.9K
10:01 6,821.29 6,827.07 6,819.20 6,825.53 4,377.9K
10:02 6,823.79 6,834.74 6,823.79 6,831.44 4,288.3K
10:03 6,831.38 6,835.99 6,829.69 6,835.99 2,774.2K
10:04 6,836.28 6,836.92 6,830.17 6,831.76 2,820.5K
10:05 6,828.80 6,829.47 6,824.15 6,824.15 2,891.2K
10:06 6,823.10 6,829.32 6,822.00 6,822.25 2,918.4K
10:07 6,823.12 6,836.50 6,823.12 6,836.50 3,004.3K
10:08 6,839.04 6,843.10 6,835.87 6,837.64 4,277.8K
10:09 6,836.94 6,840.39 6,835.02 6,839.90 2,366.6K
10:10 6,839.32 6,840.60 6,831.96 6,833.87 3,087.9K
10:11 6,831.46 6,833.31 6,829.71 6,829.71 2,730.0K
10:12 6,829.32 6,839.94 6,829.32 6,839.76 3,082.6K
10:13 6,838.74 6,839.77 6,834.28 6,839.77 2,457.6K
10:14 6,841.46 6,842.46 6,838.28 6,839.66 3,060.3K
10:15 6,839.55 6,841.67 6,839.55 6,840.37 2,080.9K
10:16 6,839.87 6,842.68 6,838.29 6,842.68 2,832.6K
10:17 6,842.24 6,842.26 6,839.55 6,839.73 2,379.7K
10:18 6,841.34 6,842.71 6,839.50 6,842.47 2,462.7K
10:19 6,846.34 6,847.44 6,838.70 6,839.33 2,870.8K
10:20 6,838.78 6,842.67 6,836.72 6,842.67 2,358.5K
10:21 6,844.11 6,844.11 6,838.30 6,838.30 2,320.3K
10:22 6,840.03 6,848.37 6,840.03 6,847.74 2,468.8K
10:23 6,849.18 6,855.31 6,849.18 6,854.73 3,158.6K
10:24 6,855.36 6,856.18 6,852.56 6,852.56 2,932.1K
10:25 6,852.86 6,854.86 6,852.76 6,854.80 2,230.7K
10:26 6,854.54 6,859.04 6,854.54 6,857.16 2,447.5K
10:27 6,857.95 6,858.81 6,855.24 6,855.24 2,091.9K
10:28 6,855.43 6,861.32 6,855.43 6,861.32 2,296.3K
10:29 6,862.50 6,862.50 6,860.52 6,860.61 2,113.0K
10:30 6,861.40 6,862.14 6,859.54 6,860.73 2,416.5K
10:31 6,860.22 6,860.98 6,858.58 6,858.89 1,796.9K
10:32 6,859.04 6,861.78 6,859.04 6,859.23 1,854.0K
10:33 6,859.70 6,862.90 6,859.70 6,859.87 2,088.1K
10:34 6,859.71 6,865.26 6,859.56 6,865.26 2,805.6K
10:35 6,873.09 6,874.08 6,864.36 6,864.36 4,130.9K
10:36 6,864.33 6,870.83 6,864.33 6,869.13 2,718.4K
10:37 6,869.25 6,871.48 6,866.73 6,870.11 2,277.1K
10:38 6,870.42 6,870.42 6,855.70 6,855.70 3,322.7K
10:39 6,857.87 6,859.46 6,857.04 6,859.24 2,854.1K
10:40 6,858.84 6,860.47 6,857.86 6,860.04 1,980.7K
10:41 6,861.10 6,862.95 6,859.62 6,862.70 2,371.8K
10:42 6,863.30 6,863.30 6,859.18 6,859.18 2,288.7K
10:43 6,859.72 6,859.72 6,854.83 6,856.27 2,240.9K
10:44 6,856.04 6,859.56 6,854.59 6,859.56 2,019.5K
10:45 6,860.43 6,863.04 6,858.53 6,861.87 2,185.8K
10:46 6,862.81 6,862.81 6,857.89 6,857.89 1,944.3K
10:47 6,857.28 6,859.69 6,857.28 6,859.70 1,545.0K
10:48 6,860.76 6,863.70 6,859.51 6,859.47 1,960.3K
10:49 6,858.24 6,860.01 6,858.24 6,859.45 1,643.0K
10:50 6,859.13 6,862.41 6,858.63 6,859.04 1,713.6K
10:51 6,859.28 6,863.55 6,857.25 6,863.35 2,234.9K
10:52 6,862.98 6,864.80 6,859.60 6,859.60 1,808.1K
10:53 6,860.17 6,860.38 6,855.86 6,855.86 1,730.5K
10:54 6,856.10 6,856.44 6,854.02 6,854.02 2,529.2K
10:55 6,852.90 6,856.29 6,852.83 6,855.72 1,966.7K
10:56 6,856.20 6,857.99 6,856.20 6,857.93 1,890.2K
10:57 6,859.88 6,864.40 6,859.82 6,864.39 1,990.8K
10:58 6,865.67 6,865.67 6,864.24 6,865.67 1,547.6K
10:59 6,865.50 6,868.92 6,865.05 6,868.65 2,049.1K
11:00 6,868.62 6,874.10 6,868.62 6,874.07 2,286.7K
11:01 6,875.03 6,877.00 6,873.40 6,874.22 1,913.5K
11:02 6,874.66 6,876.36 6,874.05 6,875.43 1,642.8K
11:03 6,874.91 6,875.06 6,863.49 6,863.49 3,533.7K
11:04 6,863.27 6,865.74 6,862.66 6,864.95 2,769.9K
11:05 6,863.92 6,866.18 6,863.23 6,865.04 1,913.4K
11:06 6,864.82 6,866.60 6,860.04 6,865.93 3,484.7K
11:07 6,865.68 6,868.14 6,864.58 6,868.14 2,277.7K
11:08 6,868.16 6,869.05 6,863.39 6,863.39 2,051.9K
11:09 6,862.37 6,862.37 6,858.23 6,858.74 1,790.1K
11:10 6,857.40 6,858.60 6,854.70 6,858.60 2,077.1K
11:11 6,858.04 6,859.85 6,857.71 6,857.98 1,830.4K
11:12 6,857.95 6,862.43 6,857.73 6,860.84 2,010.4K
11:13 6,861.36 6,868.53 6,861.36 6,868.35 2,223.4K
11:14 6,867.67 6,867.67 6,865.26 6,866.28 1,622.3K
11:15 6,867.70 6,867.70 6,863.34 6,863.34 1,661.2K
11:16 6,862.86 6,862.86 6,860.18 6,861.96 1,634.8K
11:17 6,861.20 6,861.20 6,859.02 6,860.67 1,734.5K
11:18 6,860.62 6,860.94 6,858.37 6,858.50 1,413.2K
11:19 6,858.16 6,861.44 6,858.16 6,860.91 1,705.6K
11:20 6,861.32 6,863.37 6,860.96 6,862.56 2,131.0K
11:21 6,862.53 6,863.86 6,858.95 6,858.95 1,893.0K
11:22 6,858.76 6,860.66 6,858.35 6,860.66 1,598.8K
11:23 6,861.11 6,862.79 6,860.92 6,862.79 1,630.2K
11:24 6,864.71 6,864.71 6,862.16 6,862.33 1,725.7K
11:25 6,862.38 6,864.14 6,858.66 6,858.67 1,940.4K
11:26 6,858.57 6,859.13 6,854.61 6,855.29 1,805.4K
11:27 6,854.70 6,855.89 6,854.37 6,854.86 1,182.3K
11:28 6,854.77 6,855.26 6,853.56 6,855.26 1,645.3K
11:29 6,855.85 6,858.98 6,854.99 6,858.08 1,600.9K
11:30 6,858.30 6,860.54 6,856.91 6,859.77 2,101.1K
11:31 6,859.57 6,860.17 6,858.43 6,859.83 1,506.6K
11:32 6,860.23 6,860.67 6,859.40 6,859.82 1,321.3K
11:33 6,859.63 6,859.63 6,856.70 6,857.00 1,576.3K
11:34 6,856.82 6,859.71 6,853.95 6,854.33 1,672.2K
11:35 6,854.07 6,855.07 6,852.95 6,854.02 1,226.0K
11:36 6,855.79 6,859.45 6,855.79 6,858.78 1,809.0K
11:37 6,859.20 6,859.28 6,856.26 6,857.43 1,396.1K
11:38 6,857.05 6,857.64 6,856.13 6,856.93 1,074.5K
11:39 6,858.54 6,861.00 6,858.54 6,859.34 1,599.2K
11:40 6,859.01 6,863.29 6,859.01 6,862.66 1,867.1K
11:41 6,862.52 6,864.80 6,862.03 6,864.80 2,074.2K
11:42 6,865.54 6,866.35 6,862.86 6,863.31 1,765.1K
11:43 6,863.66 6,867.67 6,863.66 6,867.21 2,818.3K
11:44 6,868.00 6,868.14 6,866.29 6,867.03 1,706.8K
11:45 6,866.83 6,866.88 6,865.59 6,866.88 1,496.5K
11:46 6,866.87 6,870.83 6,866.87 6,870.40 1,941.0K
11:47 6,870.37 6,872.34 6,870.37 6,870.35 1,722.5K
11:48 6,869.44 6,869.95 6,868.90 6,869.13 1,352.8K
11:49 6,868.82 6,868.82 6,867.29 6,868.73 1,226.9K
11:50 6,869.05 6,874.86 6,868.64 6,874.86 1,823.4K
11:51 6,876.83 6,877.80 6,874.18 6,874.18 1,772.2K
11:52 6,874.69 6,876.61 6,873.33 6,876.23 1,351.9K
11:53 6,876.86 6,880.34 6,876.63 6,880.01 1,811.5K
11:54 6,879.20 6,879.82 6,878.85 6,879.82 1,408.8K
11:55 6,879.43 6,881.55 6,879.43 6,880.65 1,970.3K
11:56 6,880.62 6,881.61 6,880.18 6,881.08 1,554.8K
11:57 6,879.92 6,881.65 6,879.26 6,879.26 1,824.3K
11:58 6,879.32 6,880.23 6,878.34 6,880.23 1,610.9K
11:59 6,881.37 6,881.37 6,879.41 6,879.41 1,506.3K
12:00 6,880.16 6,880.79 6,878.18 6,878.18 1,681.9K
12:01 6,880.08 6,880.89 6,879.09 6,879.84 2,351.6K
12:02 6,880.29 6,880.29 6,876.29 6,876.29 1,731.0K
12:03 6,875.77 6,875.77 6,874.09 6,874.92 1,681.0K
12:04 6,874.45 6,875.21 6,871.99 6,875.21 1,902.8K
12:05 6,875.13 6,878.22 6,875.13 6,875.74 1,436.7K
12:06 6,876.56 6,877.58 6,874.32 6,874.32 1,491.5K
12:07 6,874.23 6,874.67 6,873.19 6,874.46 1,256.2K
12:08 6,875.03 6,878.07 6,875.03 6,875.06 1,475.7K
12:09 6,875.20 6,878.32 6,875.20 6,878.32 1,640.2K
12:10 6,878.04 6,880.21 6,877.60 6,879.18 1,397.3K
12:11 6,879.30 6,879.80 6,877.43 6,878.78 1,279.7K
12:12 6,878.73 6,880.49 6,878.73 6,880.18 1,693.8K
12:13 6,880.04 6,880.04 6,878.08 6,878.40 1,065.1K
12:14 6,879.05 6,879.88 6,878.12 6,878.59 1,363.7K
12:15 6,878.52 6,878.85 6,877.58 6,878.25 847.3K
12:16 6,878.41 6,878.70 6,877.18 6,877.53 1,199.4K
12:17 6,877.39 6,879.17 6,876.25 6,877.11 1,409.6K
12:18 6,877.65 6,880.80 6,877.65 6,880.84 1,323.9K
12:19 6,880.67 6,881.09 6,879.60 6,880.64 1,131.9K
12:20 6,880.07 6,882.13 6,879.11 6,882.13 1,357.4K
12:21 6,882.68 6,883.40 6,881.45 6,881.45 1,842.8K
12:22 6,882.21 6,883.53 6,881.69 6,881.69 2,019.2K
12:23 6,881.62 6,884.12 6,881.62 6,883.72 1,323.9K
12:24 6,883.11 6,883.57 6,882.63 6,882.89 1,265.3K
12:25 6,883.21 6,883.21 6,879.46 6,879.96 1,434.3K
12:26 6,879.94 6,879.94 6,874.49 6,875.19 1,999.2K
12:27 6,873.87 6,875.27 6,872.95 6,875.27 1,415.0K
12:28 6,875.18 6,877.07 6,873.99 6,876.90 1,480.9K
12:29 6,876.24 6,877.11 6,875.48 6,877.11 1,439.1K
12:30 6,876.94 6,880.41 6,876.44 6,878.65 1,464.3K
12:31 6,878.76 6,879.36 6,876.79 6,877.20 997.1K
12:32 6,877.65 6,880.02 6,877.65 6,879.37 864.9K
12:33 6,879.46 6,880.32 6,879.38 6,879.65 1,329.5K
12:34 6,879.70 6,881.17 6,878.34 6,880.64 1,390.8K
12:35 6,881.27 6,882.43 6,880.39 6,882.43 1,307.8K
12:36 6,881.71 6,881.71 6,875.45 6,877.60 1,418.8K
12:37 6,877.49 6,879.54 6,877.49 6,879.10 996.9K
12:38 6,879.16 6,882.56 6,879.16 6,882.56 995.5K
12:39 6,882.47 6,882.47 6,881.29 6,881.29 904.6K
12:40 6,881.66 6,882.76 6,877.74 6,877.74 1,488.8K
12:41 6,877.93 6,879.41 6,876.99 6,879.41 1,261.4K
12:42 6,878.38 6,878.38 6,876.08 6,876.08 1,790.9K
12:43 6,876.10 6,876.28 6,874.70 6,875.23 1,084.1K
12:44 6,875.28 6,875.28 6,870.83 6,871.69 1,515.9K
12:45 6,871.95 6,874.77 6,871.95 6,874.77 1,442.3K
12:46 6,874.74 6,876.13 6,873.93 6,876.06 1,143.1K
12:47 6,876.61 6,879.37 6,876.61 6,879.37 1,072.9K
12:48 6,879.54 6,880.37 6,877.53 6,877.53 1,166.3K
12:49 6,877.45 6,879.65 6,876.60 6,877.00 1,234.6K
12:50 6,876.26 6,878.07 6,876.02 6,877.80 1,060.8K
12:51 6,877.28 6,879.30 6,875.90 6,878.92 1,079.6K
12:52 6,879.07 6,882.35 6,878.86 6,882.35 1,154.3K
12:53 6,882.86 6,885.07 6,882.86 6,883.35 1,500.6K
12:54 6,883.53 6,887.58 6,883.53 6,887.58 1,551.3K
12:55 6,887.15 6,887.15 6,885.23 6,885.96 1,197.1K
12:56 6,886.11 6,887.72 6,885.26 6,885.46 2,294.5K
12:57 6,885.52 6,885.63 6,884.52 6,885.04 976.5K
12:58 6,884.92 6,885.27 6,884.40 6,884.93 940.9K
12:59 6,884.70 6,885.99 6,884.37 6,885.15 939.3K
13:00 6,884.49 6,886.39 6,884.15 6,886.39 1,143.6K
13:01 6,887.06 6,892.86 6,887.06 6,892.27 2,166.4K
13:02 6,891.95 6,892.63 6,890.58 6,890.86 1,372.7K
13:03 6,890.65 6,891.36 6,890.65 6,890.97 1,046.3K
13:04 6,890.94 6,890.94 6,889.68 6,890.23 1,050.9K
13:05 6,890.63 6,891.29 6,889.92 6,891.29 1,275.7K
13:06 6,891.09 6,892.80 6,891.00 6,891.70 1,300.4K
13:07 6,891.65 6,892.19 6,890.39 6,891.40 1,401.6K
13:08 6,891.11 6,893.12 6,891.11 6,892.95 1,161.4K
13:09 6,892.76 6,895.03 6,892.54 6,895.03 1,530.3K
13:10 6,894.72 6,895.46 6,893.52 6,894.80 1,176.3K
13:11 6,894.29 6,894.41 6,892.39 6,893.42 1,080.6K
13:12 6,893.30 6,893.75 6,892.11 6,892.22 948.8K
13:13 6,892.08 6,893.69 6,891.45 6,893.18 1,404.3K
13:14 6,893.35 6,893.55 6,889.47 6,889.47 1,454.8K
13:15 6,888.86 6,892.12 6,888.61 6,892.12 1,920.2K
13:16 6,890.51 6,892.23 6,888.93 6,889.06 1,380.0K
13:17 6,889.28 6,890.39 6,888.77 6,889.74 1,022.8K
13:18 6,889.45 6,891.27 6,889.45 6,891.16 1,166.0K
13:19 6,891.02 6,892.93 6,891.02 6,892.63 1,150.3K
13:20 6,892.28 6,892.96 6,890.81 6,891.92 1,271.0K
13:21 6,892.40 6,892.52 6,889.79 6,890.42 1,322.7K
13:22 6,891.34 6,891.35 6,888.20 6,888.20 1,079.8K
13:23 6,887.67 6,890.81 6,887.67 6,890.81 1,364.0K
13:24 6,891.25 6,892.68 6,889.87 6,892.00 1,444.6K
13:25 6,891.80 6,893.65 6,891.40 6,891.96 1,580.4K
13:26 6,892.36 6,892.47 6,889.26 6,891.88 1,348.1K
13:27 6,891.69 6,892.89 6,891.69 6,892.85 930.0K
13:28 6,892.46 6,892.46 6,888.85 6,889.90 1,261.4K
13:29 6,889.03 6,890.36 6,889.03 6,890.36 1,124.9K
13:30 6,890.00 6,893.35 6,889.21 6,893.03 1,604.7K
13:31 6,892.90 6,892.90 6,888.19 6,888.19 1,311.2K
13:32 6,888.23 6,889.57 6,887.56 6,889.57 1,255.9K
13:33 6,889.35 6,889.35 6,887.70 6,887.70 1,030.4K
13:34 6,887.44 6,889.59 6,887.44 6,889.41 1,074.6K
13:35 6,889.43 6,889.65 6,886.82 6,887.43 1,452.4K
13:36 6,888.76 6,890.87 6,888.76 6,890.53 1,724.6K
13:37 6,890.45 6,891.31 6,890.36 6,890.97 1,344.8K
13:38 6,890.68 6,890.95 6,889.78 6,890.03 1,162.1K
13:39 6,889.77 6,891.57 6,889.77 6,890.97 1,361.2K
13:40 6,890.72 6,890.72 6,888.62 6,890.01 1,458.5K
13:41 6,889.56 6,889.72 6,886.48 6,886.48 1,186.8K
13:42 6,886.42 6,889.11 6,886.42 6,888.48 1,384.4K
13:43 6,888.19 6,888.55 6,885.78 6,886.17 1,737.4K
13:44 6,886.80 6,887.20 6,886.46 6,886.64 1,045.3K
13:45 6,887.36 6,887.88 6,886.30 6,887.26 1,196.9K
13:46 6,887.38 6,887.38 6,886.18 6,886.46 1,033.1K
13:47 6,886.20 6,886.77 6,885.02 6,885.65 967.7K
13:48 6,885.76 6,885.76 6,883.81 6,884.03 1,102.4K
13:49 6,883.70 6,883.70 6,882.46 6,882.57 1,183.8K
13:50 6,881.92 6,882.81 6,880.74 6,880.85 1,383.2K
13:51 6,880.77 6,882.73 6,880.77 6,882.25 1,292.0K
13:52 6,882.02 6,883.56 6,881.12 6,882.80 1,244.2K
13:53 6,883.08 6,883.08 6,882.40 6,882.73 1,031.9K
13:54 6,882.84 6,882.95 6,882.29 6,882.58 1,106.6K
13:55 6,881.95 6,881.95 6,880.80 6,881.83 1,330.3K
13:56 6,882.36 6,886.36 6,882.36 6,886.36 1,725.9K
13:57 6,886.85 6,887.75 6,886.30 6,887.67 1,430.3K
13:58 6,887.85 6,888.33 6,887.41 6,887.41 1,233.9K
13:59 6,888.09 6,888.09 6,886.53 6,886.93 861.7K
14:00 6,886.09 6,887.04 6,885.08 6,886.15 1,089.7K
14:01 6,886.41 6,887.53 6,885.54 6,887.48 1,223.8K
14:02 6,887.70 6,890.00 6,887.17 6,887.32 2,051.9K
14:03 6,887.54 6,888.41 6,886.53 6,886.70 1,076.6K
14:04 6,886.85 6,886.85 6,885.10 6,886.44 1,324.7K
14:05 6,887.21 6,888.07 6,886.60 6,887.16 1,116.7K
14:06 6,887.41 6,888.63 6,887.25 6,887.71 1,556.4K
14:07 6,888.56 6,889.68 6,888.14 6,888.85 1,275.0K
14:08 6,888.94 6,889.56 6,886.67 6,886.67 1,532.2K
14:09 6,884.93 6,885.86 6,878.74 6,882.06 2,917.8K
14:10 6,882.28 6,884.15 6,882.28 6,883.65 1,417.5K
14:11 6,883.09 6,884.01 6,883.00 6,883.25 1,050.1K
14:12 6,883.07 6,885.05 6,882.53 6,885.05 1,191.7K
14:13 6,885.81 6,886.90 6,885.31 6,886.90 1,468.4K
14:14 6,887.81 6,892.51 6,887.81 6,890.96 1,791.7K
14:15 6,891.14 6,897.01 6,891.14 6,895.70 1,897.2K
14:16 6,895.69 6,898.44 6,895.69 6,897.66 1,644.0K
14:17 6,897.39 6,898.16 6,896.51 6,896.51 1,525.3K
14:18 6,897.08 6,899.45 6,896.57 6,899.45 1,623.7K
14:19 6,899.46 6,903.21 6,899.46 6,900.12 2,215.4K
14:20 6,898.66 6,901.68 6,898.17 6,901.68 1,773.6K
14:21 6,902.18 6,904.54 6,902.12 6,903.56 1,831.9K
14:22 6,905.70 6,908.31 6,905.70 6,907.16 2,142.5K
14:23 6,906.89 6,907.73 6,905.92 6,906.83 1,918.6K
14:24 6,906.52 6,906.59 6,905.71 6,906.02 1,640.7K
14:25 6,905.76 6,906.62 6,905.00 6,905.43 1,894.8K
14:26 6,905.06 6,906.62 6,905.06 6,905.53 1,355.9K
14:27 6,905.66 6,905.97 6,904.37 6,904.51 1,349.5K
14:28 6,904.69 6,905.57 6,904.69 6,905.14 1,388.4K
14:29 6,905.48 6,907.17 6,905.48 6,906.76 2,584.7K
14:30 6,907.22 6,907.96 6,906.96 6,907.49 1,505.5K
14:31 6,907.35 6,908.12 6,907.07 6,907.96 1,363.9K
14:32 6,908.89 6,908.89 6,907.06 6,907.06 1,358.5K
14:33 6,906.88 6,907.29 6,905.00 6,905.00 1,348.3K
14:34 6,904.59 6,904.59 6,902.67 6,903.50 1,650.3K
14:35 6,903.45 6,903.93 6,901.35 6,903.93 1,503.1K
14:36 6,903.82 6,906.28 6,903.36 6,906.28 1,288.4K
14:37 6,905.87 6,906.65 6,905.22 6,905.41 1,088.8K
14:38 6,905.53 6,906.57 6,905.53 6,906.60 996.5K
14:39 6,906.41 6,906.74 6,905.31 6,905.31 1,174.1K
14:40 6,905.14 6,905.14 6,901.74 6,902.16 1,328.1K
14:41 6,902.27 6,903.01 6,901.67 6,902.78 1,311.2K
14:42 6,903.24 6,904.60 6,903.24 6,903.75 1,401.9K
14:43 6,904.45 6,905.97 6,904.45 6,905.96 1,228.5K
14:44 6,906.47 6,907.23 6,905.65 6,906.01 1,415.1K
14:45 6,905.76 6,905.85 6,904.89 6,905.75 982.6K
14:46 6,906.11 6,907.26 6,905.93 6,905.93 1,093.4K
14:47 6,906.12 6,907.15 6,906.12 6,906.50 1,042.0K
14:48 6,906.51 6,907.26 6,906.36 6,906.36 1,062.9K
14:49 6,906.14 6,906.30 6,905.18 6,905.18 1,148.1K
14:50 6,903.32 6,905.72 6,902.09 6,905.72 1,783.6K
14:51 6,905.31 6,907.71 6,905.31 6,907.57 1,581.4K
14:52 6,907.25 6,907.85 6,906.44 6,907.85 1,144.2K
14:53 6,908.27 6,908.27 6,906.79 6,906.96 1,048.9K
14:54 6,907.14 6,907.97 6,907.14 6,907.53 1,052.0K
14:55 6,907.92 6,908.91 6,906.55 6,908.91 1,369.7K
14:56 6,909.01 6,910.91 6,909.01 6,909.46 2,054.2K
14:57 6,908.94 6,909.12 6,908.33 6,908.51 1,260.4K
14:58 6,908.98 6,909.47 6,907.02 6,907.18 1,321.8K
14:59 6,907.14 6,907.45 6,906.45 6,907.46 1,875.4K
15:00 6,907.38 6,909.43 6,907.38 6,908.79 1,735.0K
15:01 6,909.24 6,910.24 6,908.37 6,908.37 1,332.1K
15:02 6,908.87 6,908.98 6,908.32 6,908.32 1,511.8K
15:03 6,908.38 6,909.49 6,908.38 6,909.45 1,186.5K
15:04 6,909.21 6,910.50 6,909.21 6,910.16 1,268.4K
15:05 6,909.22 6,910.47 6,909.13 6,910.47 1,528.0K
15:06 6,910.99 6,911.27 6,907.87 6,907.87 1,940.7K
15:07 6,907.81 6,908.80 6,906.59 6,907.21 1,890.6K
15:08 6,906.49 6,907.08 6,905.40 6,906.71 1,871.8K
15:09 6,906.09 6,907.40 6,905.87 6,906.91 1,517.7K
15:10 6,907.06 6,909.08 6,907.06 6,909.08 1,851.4K
15:11 6,909.23 6,909.53 6,907.89 6,908.01 1,579.6K
15:12 6,907.72 6,908.46 6,906.81 6,907.22 1,631.8K
15:13 6,905.91 6,907.18 6,905.91 6,907.18 1,565.4K
15:14 6,908.13 6,908.62 6,906.83 6,906.83 1,487.0K
15:15 6,906.21 6,906.47 6,905.24 6,905.24 1,707.7K
15:16 6,904.64 6,905.02 6,902.93 6,904.98 2,336.9K
15:17 6,905.58 6,905.58 6,903.66 6,904.07 1,887.3K
15:18 6,903.87 6,905.04 6,903.82 6,904.98 1,903.4K
15:19 6,904.82 6,904.89 6,902.97 6,902.97 1,598.3K
15:20 6,902.73 6,904.41 6,901.51 6,904.41 2,234.2K
15:21 6,904.65 6,905.80 6,904.26 6,905.36 1,654.3K
15:22 6,905.35 6,906.85 6,905.08 6,906.85 1,775.2K
15:23 6,906.93 6,908.18 6,906.67 6,907.72 1,595.3K
15:24 6,907.87 6,912.90 6,907.45 6,912.30 2,989.6K
15:25 6,911.15 6,911.58 6,908.90 6,908.90 2,088.4K
15:26 6,908.93 6,911.33 6,908.93 6,910.69 1,752.8K
15:27 6,910.96 6,911.86 6,909.74 6,909.74 1,756.7K
15:28 6,909.91 6,910.40 6,909.40 6,909.79 1,584.6K
15:29 6,909.46 6,909.46 6,908.43 6,909.12 1,937.1K
15:30 6,908.17 6,909.41 6,906.58 6,906.58 2,221.4K
15:31 6,906.12 6,907.59 6,905.93 6,907.59 2,200.2K
15:32 6,907.41 6,907.41 6,905.36 6,906.01 2,113.2K
15:33 6,905.83 6,905.89 6,904.97 6,905.21 1,725.4K
15:34 6,905.06 6,905.06 6,902.53 6,903.06 2,276.2K
15:35 6,902.87 6,903.04 6,900.78 6,902.20 4,221.1K
15:36 6,901.97 6,904.22 6,901.83 6,903.80 2,104.4K
15:37 6,903.62 6,905.39 6,903.62 6,905.39 1,869.4K
15:38 6,905.06 6,905.06 6,902.83 6,903.25 2,276.6K
15:39 6,903.60 6,903.60 6,900.90 6,901.70 1,922.5K
15:40 6,901.25 6,902.49 6,900.14 6,900.85 2,197.4K
15:41 6,900.78 6,900.92 6,899.46 6,900.75 2,427.7K
15:42 6,900.76 6,903.57 6,900.76 6,902.94 2,399.3K
15:43 6,904.34 6,904.76 6,904.13 6,904.18 2,101.3K
15:44 6,903.72 6,903.72 6,900.63 6,901.15 2,531.5K
15:45 6,900.97 6,901.95 6,900.49 6,900.49 2,518.7K
15:46 6,900.22 6,903.20 6,900.22 6,903.20 2,728.3K
15:47 6,902.77 6,905.26 6,901.54 6,905.06 2,903.7K
15:48 6,905.10 6,906.44 6,905.10 6,905.36 2,425.4K
15:49 6,904.77 6,905.71 6,904.20 6,905.22 2,700.8K
15:50 6,903.86 6,908.77 6,903.86 6,906.34 5,552.2K
15:51 6,906.35 6,907.53 6,905.84 6,907.15 4,116.3K
15:52 6,906.13 6,906.13 6,901.07 6,902.02 4,537.1K
15:53 6,901.73 6,903.39 6,898.18 6,898.72 4,684.3K
15:54 6,895.68 6,900.99 6,895.68 6,898.34 6,377.4K
15:55 6,900.93 6,902.60 6,900.25 6,900.25 7,483.0K
15:56 6,898.49 6,899.29 6,895.92 6,899.28 6,650.1K
15:57 6,899.30 6,901.09 6,898.94 6,900.59 8,015.5K
15:58 6,900.11 6,904.99 6,900.11 6,904.58 10,846.8K
15:59 6,904.49 6,908.40 6,904.49 6,907.20 175,423.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし