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 6,924.01 6,932.29 6,923.00 6,931.48 34,082.6K
09:31 6,929.91 6,931.35 6,922.12 6,922.12 7,167.5K
09:32 6,919.34 6,919.34 6,908.49 6,911.97 5,891.9K
09:33 6,911.86 6,912.72 6,907.19 6,912.72 4,737.6K
09:34 6,910.57 6,910.57 6,898.43 6,900.75 5,324.9K
09:35 6,901.88 6,902.17 6,898.09 6,901.50 4,951.1K
09:36 6,902.50 6,903.80 6,899.43 6,903.82 4,740.5K
09:37 6,901.28 6,903.16 6,900.06 6,903.11 3,863.7K
09:38 6,902.44 6,903.77 6,898.45 6,900.18 4,011.6K
09:39 6,900.55 6,900.55 6,896.77 6,900.12 3,385.9K
09:40 6,898.95 6,904.35 6,898.95 6,904.17 3,889.7K
09:41 6,906.02 6,913.85 6,906.02 6,913.85 3,986.2K
09:42 6,914.82 6,922.29 6,914.01 6,919.86 4,949.8K
09:43 6,919.16 6,919.78 6,912.61 6,912.61 3,787.3K
09:44 6,912.46 6,914.70 6,912.46 6,914.50 3,503.7K
09:45 6,915.09 6,918.29 6,914.77 6,914.96 5,616.3K
09:46 6,916.11 6,919.22 6,916.11 6,918.80 4,097.9K
09:47 6,918.48 6,928.96 6,918.48 6,928.96 3,816.8K
09:48 6,929.17 6,932.06 6,929.14 6,930.53 3,750.3K
09:49 6,930.14 6,930.66 6,927.90 6,927.91 3,164.6K
09:50 6,927.16 6,929.03 6,922.64 6,925.82 4,284.9K
09:51 6,925.22 6,926.75 6,921.21 6,924.56 3,344.6K
09:52 6,925.53 6,930.80 6,925.53 6,929.78 3,465.3K
09:53 6,929.75 6,932.30 6,929.75 6,931.12 3,112.6K
09:54 6,930.23 6,935.43 6,929.92 6,934.59 3,715.5K
09:55 6,934.43 6,934.81 6,931.32 6,931.32 3,519.1K
09:56 6,931.57 6,933.31 6,931.07 6,933.31 2,870.1K
09:57 6,933.59 6,938.88 6,933.59 6,938.88 5,686.1K
09:58 6,938.75 6,940.37 6,934.92 6,937.04 3,378.4K
09:59 6,937.03 6,940.32 6,937.03 6,937.95 3,828.2K
10:00 6,944.21 6,947.43 6,941.82 6,945.03 5,604.4K
10:01 6,944.11 6,947.41 6,944.11 6,945.91 3,359.2K
10:02 6,945.62 6,953.95 6,945.24 6,953.96 5,411.9K
10:03 6,954.64 6,956.92 6,952.72 6,952.72 4,455.5K
10:04 6,950.76 6,950.76 6,947.58 6,949.44 3,662.9K
10:05 6,949.03 6,951.81 6,946.93 6,950.22 3,688.9K
10:06 6,950.68 6,952.22 6,946.95 6,947.93 3,722.5K
10:07 6,948.29 6,948.29 6,937.78 6,937.78 3,871.5K
10:08 6,937.46 6,937.46 6,929.51 6,934.19 4,659.1K
10:09 6,934.57 6,941.22 6,934.57 6,941.22 3,376.0K
10:10 6,941.47 6,941.47 6,937.14 6,941.44 3,024.8K
10:11 6,943.37 6,944.24 6,940.79 6,940.79 3,124.1K
10:12 6,940.98 6,945.08 6,940.98 6,945.08 3,324.1K
10:13 6,945.81 6,946.69 6,944.51 6,946.50 4,023.5K
10:14 6,947.45 6,947.45 6,945.00 6,946.59 2,857.6K
10:15 6,946.73 6,949.92 6,946.01 6,949.92 4,847.8K
10:16 6,949.62 6,952.10 6,949.30 6,951.70 4,310.3K
10:17 6,951.27 6,951.27 6,946.73 6,946.73 2,587.4K
10:18 6,947.16 6,950.00 6,947.16 6,950.00 2,599.9K
10:19 6,951.51 6,952.79 6,950.52 6,950.75 3,765.3K
10:20 6,950.77 6,952.40 6,947.41 6,949.29 2,982.3K
10:21 6,948.60 6,950.65 6,947.96 6,949.63 2,364.6K
10:22 6,949.95 6,950.11 6,948.23 6,948.23 2,337.7K
10:23 6,948.59 6,948.59 6,945.66 6,946.62 2,691.0K
10:24 6,947.35 6,949.70 6,947.35 6,948.46 2,583.6K
10:25 6,947.63 6,950.06 6,946.58 6,949.99 2,620.7K
10:26 6,950.66 6,952.41 6,949.35 6,952.41 3,129.0K
10:27 6,951.46 6,952.98 6,951.21 6,952.55 3,034.0K
10:28 6,952.28 6,952.48 6,950.92 6,952.48 2,735.1K
10:29 6,951.96 6,953.10 6,949.86 6,952.73 3,008.6K
10:30 6,951.23 6,951.23 6,946.02 6,946.83 2,934.9K
10:31 6,947.07 6,947.34 6,944.32 6,944.65 2,578.6K
10:32 6,943.89 6,945.34 6,943.31 6,943.99 2,435.1K
10:33 6,944.38 6,944.38 6,940.95 6,943.15 2,481.1K
10:34 6,943.37 6,943.92 6,942.16 6,942.90 2,474.6K
10:35 6,942.02 6,942.02 6,937.93 6,938.79 2,453.6K
10:36 6,939.22 6,941.36 6,938.44 6,940.62 2,657.0K
10:37 6,941.24 6,943.77 6,940.24 6,943.77 3,071.7K
10:38 6,944.11 6,946.46 6,943.85 6,946.46 2,593.0K
10:39 6,947.72 6,950.16 6,947.72 6,950.20 2,936.9K
10:40 6,948.81 6,950.25 6,948.50 6,950.25 2,370.2K
10:41 6,950.94 6,951.30 6,948.55 6,950.22 3,176.1K
10:42 6,950.43 6,952.56 6,948.76 6,948.91 3,237.1K
10:43 6,948.82 6,950.22 6,948.02 6,949.64 2,334.4K
10:44 6,949.08 6,949.96 6,946.57 6,948.55 2,200.9K
10:45 6,948.76 6,951.29 6,948.09 6,951.29 2,283.1K
10:46 6,950.90 6,952.53 6,950.75 6,952.07 3,147.6K
10:47 6,952.00 6,954.97 6,952.00 6,954.97 2,540.8K
10:48 6,954.88 6,954.88 6,953.27 6,954.14 2,602.0K
10:49 6,954.34 6,955.85 6,954.34 6,955.00 2,577.7K
10:50 6,954.66 6,956.52 6,954.66 6,956.30 2,361.7K
10:51 6,955.84 6,957.69 6,954.47 6,957.69 2,645.8K
10:52 6,959.16 6,960.94 6,957.84 6,960.40 3,660.7K
10:53 6,961.22 6,962.59 6,961.22 6,961.84 2,955.1K
10:54 6,961.34 6,962.02 6,960.50 6,960.81 2,795.1K
10:55 6,961.43 6,963.99 6,961.43 6,961.80 2,719.7K
10:56 6,961.17 6,961.76 6,959.98 6,961.17 2,870.0K
10:57 6,960.89 6,963.10 6,960.89 6,962.75 2,696.7K
10:58 6,963.17 6,966.29 6,962.67 6,966.29 2,560.1K
10:59 6,966.21 6,967.81 6,966.21 6,967.03 2,355.4K
11:00 6,968.09 6,969.59 6,967.53 6,968.15 2,661.2K
11:01 6,969.49 6,970.37 6,969.00 6,969.57 2,321.4K
11:02 6,969.58 6,972.21 6,969.58 6,972.02 2,422.3K
11:03 6,972.36 6,972.67 6,971.82 6,971.96 2,255.9K
11:04 6,972.85 6,972.85 6,970.56 6,970.88 2,758.7K
11:05 6,970.84 6,972.35 6,969.48 6,972.38 2,663.2K
11:06 6,973.12 6,973.55 6,972.39 6,972.39 2,439.2K
11:07 6,972.43 6,972.43 6,966.02 6,967.32 3,016.7K
11:08 6,967.43 6,969.07 6,966.89 6,967.06 2,295.4K
11:09 6,967.52 6,968.63 6,966.84 6,968.63 1,747.5K
11:10 6,969.08 6,971.99 6,969.08 6,971.18 3,294.1K
11:11 6,971.75 6,971.96 6,970.42 6,970.42 1,935.0K
11:12 6,970.45 6,970.45 6,966.63 6,966.63 2,467.5K
11:13 6,966.03 6,966.03 6,964.64 6,965.95 1,999.6K
11:14 6,965.97 6,966.59 6,964.92 6,966.59 2,269.7K
11:15 6,966.28 6,966.41 6,965.11 6,966.41 2,439.0K
11:16 6,965.93 6,965.93 6,963.59 6,963.89 2,076.1K
11:17 6,963.77 6,966.17 6,963.77 6,966.17 1,934.8K
11:18 6,966.70 6,970.67 6,966.30 6,970.67 2,769.4K
11:19 6,971.27 6,971.27 6,969.91 6,970.43 1,830.9K
11:20 6,970.14 6,973.29 6,970.14 6,972.19 2,904.7K
11:21 6,971.69 6,972.09 6,971.14 6,971.07 2,042.5K
11:22 6,970.65 6,971.48 6,970.49 6,970.52 2,081.3K
11:23 6,970.38 6,972.11 6,970.27 6,972.11 1,962.7K
11:24 6,971.92 6,973.09 6,970.17 6,970.43 1,980.8K
11:25 6,970.11 6,971.56 6,969.06 6,969.86 2,445.3K
11:26 6,968.81 6,970.90 6,968.25 6,969.84 2,196.4K
11:27 6,969.09 6,969.27 6,967.71 6,969.27 1,982.5K
11:28 6,968.88 6,969.86 6,968.56 6,969.04 1,888.3K
11:29 6,968.84 6,968.84 6,967.33 6,968.53 2,575.2K
11:30 6,968.95 6,969.64 6,967.71 6,969.07 2,119.6K
11:31 6,968.93 6,969.44 6,967.14 6,967.14 1,886.2K
11:32 6,967.34 6,967.71 6,966.70 6,967.61 3,323.5K
11:33 6,967.73 6,967.73 6,965.82 6,966.34 1,683.0K
11:34 6,966.38 6,969.16 6,966.38 6,968.62 2,159.1K
11:35 6,968.45 6,968.75 6,966.49 6,966.51 1,480.5K
11:36 6,966.14 6,969.96 6,966.04 6,968.70 1,762.2K
11:37 6,968.19 6,968.49 6,966.01 6,966.10 1,395.5K
11:38 6,965.96 6,965.96 6,964.53 6,965.12 1,781.2K
11:39 6,965.43 6,967.00 6,965.43 6,967.00 1,705.0K
11:40 6,966.29 6,968.25 6,966.29 6,968.25 1,677.7K
11:41 6,967.72 6,968.37 6,967.45 6,967.94 1,838.8K
11:42 6,968.36 6,970.82 6,968.07 6,970.82 1,958.9K
11:43 6,971.20 6,971.20 6,970.04 6,970.43 1,970.7K
11:44 6,970.70 6,971.50 6,969.62 6,969.62 2,601.6K
11:45 6,969.59 6,970.23 6,968.10 6,969.83 2,292.9K
11:46 6,969.21 6,970.40 6,966.30 6,966.55 2,256.4K
11:47 6,966.40 6,967.99 6,966.21 6,966.21 2,454.5K
11:48 6,966.28 6,966.28 6,965.15 6,965.50 1,743.7K
11:49 6,965.40 6,965.40 6,960.65 6,960.65 2,083.5K
11:50 6,960.74 6,960.74 6,957.65 6,958.38 2,161.9K
11:51 6,959.22 6,959.57 6,958.36 6,959.19 1,890.0K
11:52 6,959.56 6,961.93 6,959.56 6,960.17 1,840.5K
11:53 6,960.72 6,963.79 6,960.72 6,963.79 1,707.6K
11:54 6,963.78 6,966.61 6,963.17 6,966.27 2,173.7K
11:55 6,966.06 6,966.77 6,965.72 6,966.52 1,536.3K
11:56 6,966.56 6,969.08 6,966.46 6,969.08 2,304.6K
11:57 6,969.06 6,969.15 6,968.44 6,969.03 1,665.0K
11:58 6,969.25 6,970.13 6,969.19 6,969.62 1,557.7K
11:59 6,969.83 6,970.97 6,969.42 6,970.59 1,758.6K
12:00 6,970.14 6,971.86 6,969.65 6,971.28 1,983.4K
12:01 6,970.14 6,973.23 6,970.14 6,972.09 1,745.6K
12:02 6,972.25 6,972.77 6,970.81 6,971.26 1,891.7K
12:03 6,971.77 6,972.18 6,970.17 6,970.31 1,820.2K
12:04 6,970.40 6,971.41 6,970.01 6,970.72 1,214.9K
12:05 6,970.65 6,971.84 6,969.96 6,971.81 1,528.9K
12:06 6,972.11 6,972.68 6,971.79 6,972.68 1,520.5K
12:07 6,973.09 6,974.47 6,973.09 6,973.78 1,575.0K
12:08 6,973.64 6,973.64 6,969.94 6,970.71 1,810.2K
12:09 6,970.89 6,970.89 6,967.64 6,968.49 1,730.6K
12:10 6,968.61 6,969.85 6,967.91 6,967.91 1,655.5K
12:11 6,967.92 6,968.90 6,967.92 6,968.48 1,642.6K
12:12 6,969.22 6,969.78 6,969.03 6,969.70 1,380.0K
12:13 6,969.44 6,970.25 6,969.31 6,970.07 1,239.9K
12:14 6,970.37 6,971.19 6,969.70 6,971.12 1,524.7K
12:15 6,971.74 6,973.95 6,971.74 6,973.95 2,098.1K
12:16 6,973.79 6,974.43 6,973.23 6,974.43 1,460.4K
12:17 6,974.19 6,978.06 6,973.64 6,977.92 1,574.5K
12:18 6,978.02 6,978.26 6,977.34 6,977.43 1,571.6K
12:19 6,977.19 6,979.73 6,977.19 6,979.14 1,903.2K
12:20 6,978.46 6,978.46 6,976.86 6,977.10 1,642.2K
12:21 6,976.79 6,976.79 6,975.76 6,976.10 1,325.1K
12:22 6,976.27 6,976.27 6,974.88 6,975.09 1,260.6K
12:23 6,974.67 6,974.67 6,972.99 6,973.67 1,584.1K
12:24 6,973.17 6,974.66 6,972.44 6,974.66 1,874.0K
12:25 6,974.67 6,974.67 6,973.92 6,974.59 1,261.9K
12:26 6,975.11 6,975.78 6,974.48 6,974.86 1,251.2K
12:27 6,975.21 6,975.71 6,974.03 6,974.11 994.5K
12:28 6,974.19 6,975.67 6,974.19 6,975.56 1,333.9K
12:29 6,975.77 6,977.97 6,975.77 6,977.88 1,501.7K
12:30 6,977.76 6,979.00 6,977.61 6,979.00 1,466.6K
12:31 6,979.12 6,984.20 6,979.12 6,984.20 2,342.8K
12:32 6,984.31 6,984.82 6,983.99 6,984.11 1,665.4K
12:33 6,984.15 6,984.50 6,983.47 6,984.50 1,778.2K
12:34 6,984.29 6,985.44 6,984.29 6,984.69 1,874.3K
12:35 6,984.98 6,988.20 6,984.98 6,988.20 1,778.4K
12:36 6,987.87 6,990.26 6,987.87 6,989.95 2,153.4K
12:37 6,990.55 6,991.01 6,989.88 6,989.88 1,653.8K
12:38 6,989.44 6,991.28 6,989.44 6,990.12 1,541.9K
12:39 6,990.15 6,990.75 6,988.32 6,988.32 1,707.1K
12:40 6,988.26 6,988.26 6,986.43 6,986.56 1,678.9K
12:41 6,986.60 6,987.95 6,986.60 6,986.69 1,584.6K
12:42 6,986.49 6,986.49 6,985.00 6,984.97 1,298.6K
12:43 6,985.47 6,985.47 6,983.88 6,984.05 1,571.1K
12:44 6,983.99 6,985.88 6,983.76 6,985.88 2,111.9K
12:45 6,986.13 6,986.13 6,984.76 6,984.76 1,196.6K
12:46 6,984.81 6,988.17 6,984.81 6,988.17 1,660.1K
12:47 6,988.07 6,988.07 6,986.08 6,987.57 1,377.6K
12:48 6,987.58 6,988.73 6,987.13 6,988.31 1,221.0K
12:49 6,988.17 6,988.58 6,987.69 6,988.36 1,293.9K
12:50 6,989.03 6,989.45 6,988.82 6,989.25 1,595.6K
12:51 6,989.63 6,991.19 6,988.74 6,988.99 1,317.9K
12:52 6,989.45 6,989.88 6,988.16 6,989.88 1,448.3K
12:53 6,990.23 6,990.23 6,987.53 6,987.53 1,881.6K
12:54 6,987.09 6,988.00 6,986.79 6,987.05 1,384.7K
12:55 6,986.97 6,987.60 6,986.06 6,986.06 1,146.5K
12:56 6,985.75 6,987.58 6,985.50 6,986.20 1,397.6K
12:57 6,986.33 6,986.50 6,984.48 6,984.48 1,113.2K
12:58 6,985.12 6,987.29 6,985.12 6,987.08 1,290.6K
12:59 6,986.87 6,987.55 6,985.61 6,985.61 1,069.1K
13:00 6,985.36 6,985.53 6,983.94 6,983.94 1,316.7K
13:01 6,984.32 6,984.36 6,983.23 6,984.39 1,508.6K
13:02 6,984.22 6,984.22 6,981.92 6,981.92 1,365.1K
13:03 6,982.68 6,984.20 6,982.68 6,984.20 1,401.6K
13:04 6,984.34 6,984.35 6,983.78 6,983.78 1,274.5K
13:05 6,983.83 6,984.97 6,983.55 6,984.74 1,394.3K
13:06 6,984.83 6,984.83 6,983.17 6,983.17 1,356.4K
13:07 6,982.77 6,983.72 6,982.45 6,983.72 1,484.4K
13:08 6,983.13 6,983.13 6,981.62 6,982.44 1,081.5K
13:09 6,982.53 6,983.45 6,981.52 6,982.96 1,327.0K
13:10 6,982.64 6,983.93 6,982.64 6,983.77 1,465.4K
13:11 6,983.60 6,983.60 6,982.19 6,982.97 1,215.7K
13:12 6,982.50 6,983.02 6,981.43 6,981.50 1,035.0K
13:13 6,981.46 6,983.24 6,981.46 6,983.24 1,119.1K
13:14 6,983.26 6,984.32 6,982.31 6,982.83 1,454.3K
13:15 6,983.02 6,984.21 6,982.93 6,983.56 1,314.8K
13:16 6,984.41 6,985.29 6,983.84 6,984.27 1,295.1K
13:17 6,984.91 6,986.68 6,984.67 6,986.57 1,221.1K
13:18 6,986.70 6,987.41 6,986.08 6,987.39 1,216.4K
13:19 6,987.10 6,987.82 6,986.72 6,986.72 1,226.8K
13:20 6,986.60 6,987.17 6,985.39 6,985.83 1,271.6K
13:21 6,985.80 6,989.68 6,985.74 6,989.68 1,705.1K
13:22 6,989.11 6,989.25 6,987.10 6,987.60 1,390.7K
13:23 6,987.48 6,989.17 6,987.48 6,989.17 1,807.5K
13:24 6,989.32 6,989.32 6,987.20 6,987.28 1,015.3K
13:25 6,986.97 6,987.12 6,981.73 6,984.60 2,737.7K
13:26 6,984.66 6,986.66 6,984.66 6,986.48 1,316.3K
13:27 6,986.50 6,986.50 6,984.81 6,985.05 1,110.8K
13:28 6,985.01 6,985.57 6,984.72 6,985.26 1,176.3K
13:29 6,985.23 6,985.28 6,984.23 6,984.35 1,241.2K
13:30 6,984.06 6,984.16 6,981.41 6,981.41 1,816.7K
13:31 6,981.26 6,984.72 6,981.26 6,983.69 1,943.0K
13:32 6,983.89 6,984.38 6,982.71 6,984.10 1,170.4K
13:33 6,984.45 6,985.55 6,984.10 6,984.34 1,409.4K
13:34 6,984.01 6,984.15 6,982.73 6,983.30 1,488.6K
13:35 6,983.31 6,983.60 6,982.98 6,983.59 1,091.7K
13:36 6,983.47 6,983.92 6,982.83 6,983.22 1,074.8K
13:37 6,983.81 6,986.26 6,983.81 6,985.25 1,087.0K
13:38 6,985.19 6,985.46 6,983.87 6,983.87 1,289.3K
13:39 6,983.69 6,984.94 6,982.94 6,984.94 1,328.9K
13:40 6,984.97 6,986.11 6,982.83 6,982.83 1,434.1K
13:41 6,982.33 6,982.33 6,978.40 6,980.07 2,155.9K
13:42 6,980.98 6,981.99 6,980.29 6,980.81 1,176.7K
13:43 6,980.04 6,980.67 6,979.16 6,980.27 1,329.1K
13:44 6,980.19 6,982.18 6,980.19 6,980.95 1,558.4K
13:45 6,981.41 6,982.95 6,981.41 6,981.87 1,322.2K
13:46 6,982.39 6,983.44 6,982.39 6,982.89 2,087.4K
13:47 6,982.82 6,983.52 6,982.39 6,982.98 1,278.8K
13:48 6,982.87 6,983.14 6,981.93 6,982.26 2,421.9K
13:49 6,981.79 6,982.38 6,979.70 6,979.94 3,121.1K
13:50 6,977.25 6,978.27 6,977.25 6,977.26 3,151.8K
13:51 6,977.59 6,981.48 6,977.59 6,981.49 1,914.2K
13:52 6,981.99 6,981.99 6,980.76 6,980.93 1,799.6K
13:53 6,980.75 6,983.31 6,980.75 6,983.31 1,638.3K
13:54 6,983.37 6,983.86 6,982.36 6,982.98 1,687.4K
13:55 6,982.87 6,984.77 6,982.29 6,982.29 1,585.6K
13:56 6,982.07 6,982.07 6,978.73 6,978.73 1,791.6K
13:57 6,977.45 6,978.33 6,977.45 6,977.97 1,582.3K
13:58 6,978.05 6,978.05 6,976.47 6,977.35 1,698.6K
13:59 6,977.46 6,977.85 6,975.51 6,976.21 1,699.4K
14:00 6,976.62 6,977.15 6,975.68 6,975.68 1,464.3K
14:01 6,975.70 6,975.86 6,970.73 6,970.94 2,734.7K
14:02 6,970.40 6,970.99 6,963.30 6,963.76 2,815.9K
14:03 6,961.13 6,962.66 6,959.14 6,962.46 3,128.5K
14:04 6,960.92 6,967.53 6,960.92 6,967.53 2,556.8K
14:05 6,968.51 6,968.90 6,964.45 6,966.09 1,873.8K
14:06 6,965.69 6,965.90 6,962.57 6,965.90 1,997.7K
14:07 6,967.55 6,968.29 6,967.00 6,968.29 1,687.1K
14:08 6,968.45 6,968.78 6,966.28 6,966.36 1,365.6K
14:09 6,966.40 6,966.40 6,962.40 6,964.50 1,770.9K
14:10 6,964.23 6,964.23 6,951.49 6,951.65 3,240.9K
14:11 6,951.98 6,956.01 6,951.64 6,956.01 2,127.7K
14:12 6,955.09 6,956.07 6,954.13 6,956.02 1,859.4K
14:13 6,955.87 6,958.10 6,955.70 6,958.10 1,513.0K
14:14 6,957.36 6,958.15 6,956.29 6,956.71 1,585.2K
14:15 6,956.49 6,956.49 6,955.12 6,956.01 1,507.4K
14:16 6,956.16 6,956.96 6,955.32 6,955.85 1,732.7K
14:17 6,956.15 6,957.07 6,954.97 6,954.97 1,442.7K
14:18 6,954.53 6,959.47 6,954.53 6,959.20 2,306.3K
14:19 6,959.19 6,960.35 6,959.19 6,960.30 1,701.0K
14:20 6,960.50 6,963.86 6,960.50 6,963.86 1,888.0K
14:21 6,963.00 6,964.11 6,963.00 6,963.92 1,369.7K
14:22 6,963.88 6,963.88 6,961.80 6,963.18 1,741.9K
14:23 6,963.53 6,965.93 6,962.57 6,965.82 1,575.0K
14:24 6,965.87 6,966.48 6,965.29 6,965.50 1,447.0K
14:25 6,965.08 6,965.08 6,963.75 6,964.95 1,199.5K
14:26 6,964.95 6,966.66 6,964.50 6,966.66 1,208.2K
14:27 6,966.79 6,972.09 6,966.79 6,972.09 2,028.7K
14:28 6,971.02 6,972.88 6,971.02 6,972.87 1,558.5K
14:29 6,972.41 6,973.96 6,972.12 6,973.95 1,699.3K
14:30 6,973.94 6,976.43 6,973.94 6,976.13 1,568.9K
14:31 6,975.64 6,977.28 6,974.68 6,977.17 1,841.3K
14:32 6,977.22 6,977.47 6,975.92 6,976.33 1,388.5K
14:33 6,976.43 6,977.28 6,976.10 6,976.65 1,330.6K
14:34 6,977.02 6,977.02 6,975.94 6,976.08 1,033.3K
14:35 6,976.46 6,976.46 6,973.27 6,973.27 1,939.8K
14:36 6,973.31 6,973.31 6,970.89 6,971.89 1,956.5K
14:37 6,971.14 6,973.28 6,970.90 6,973.28 1,251.1K
14:38 6,974.69 6,975.23 6,973.12 6,975.23 1,498.2K
14:39 6,975.24 6,975.61 6,974.67 6,974.67 1,392.7K
14:40 6,974.89 6,975.74 6,973.00 6,973.00 1,355.4K
14:41 6,973.36 6,975.33 6,973.01 6,973.92 1,376.8K
14:42 6,973.38 6,976.21 6,973.38 6,975.74 1,414.1K
14:43 6,976.22 6,976.22 6,975.34 6,976.16 1,358.1K
14:44 6,976.71 6,977.53 6,975.65 6,977.44 2,033.8K
14:45 6,977.86 6,977.86 6,976.14 6,976.76 1,488.8K
14:46 6,976.67 6,977.06 6,976.06 6,976.77 1,262.2K
14:47 6,976.56 6,976.56 6,975.92 6,976.18 1,339.4K
14:48 6,976.34 6,976.34 6,975.36 6,975.39 1,297.8K
14:49 6,975.31 6,976.54 6,975.11 6,975.57 1,518.7K
14:50 6,975.44 6,976.75 6,975.44 6,975.67 1,699.9K
14:51 6,975.76 6,975.76 6,972.85 6,972.85 1,690.8K
14:52 6,972.40 6,975.47 6,972.40 6,975.11 1,822.7K
14:53 6,974.84 6,975.47 6,974.69 6,975.40 1,690.4K
14:54 6,975.41 6,975.99 6,974.63 6,975.99 1,411.1K
14:55 6,976.27 6,978.02 6,975.85 6,975.85 2,418.4K
14:56 6,975.22 6,977.19 6,975.22 6,976.67 1,531.2K
14:57 6,976.25 6,980.38 6,976.25 6,980.38 2,368.6K
14:58 6,980.29 6,980.39 6,979.34 6,979.84 2,052.4K
14:59 6,979.60 6,981.48 6,979.60 6,980.80 2,284.8K
15:00 6,981.46 6,983.11 6,981.46 6,982.97 2,617.5K
15:01 6,982.85 6,983.26 6,981.20 6,981.34 2,379.3K
15:02 6,981.12 6,982.46 6,980.90 6,981.15 1,823.3K
15:03 6,981.22 6,981.49 6,979.29 6,979.51 1,809.6K
15:04 6,979.25 6,981.37 6,979.18 6,979.18 1,890.8K
15:05 6,978.64 6,980.07 6,978.64 6,979.75 1,741.7K
15:06 6,979.73 6,980.60 6,978.52 6,978.48 1,872.9K
15:07 6,978.45 6,978.45 6,977.17 6,977.20 1,801.6K
15:08 6,977.65 6,979.10 6,977.65 6,977.95 1,589.2K
15:09 6,978.00 6,979.99 6,977.93 6,979.99 1,786.2K
15:10 6,980.09 6,980.09 6,976.03 6,976.03 1,789.4K
15:11 6,975.54 6,976.08 6,974.23 6,975.97 2,275.3K
15:12 6,976.01 6,978.60 6,976.01 6,978.43 1,963.8K
15:13 6,977.84 6,978.02 6,976.43 6,976.61 1,649.8K
15:14 6,976.06 6,977.90 6,975.99 6,977.87 1,762.3K
15:15 6,977.53 6,978.87 6,977.36 6,978.73 1,614.4K
15:16 6,978.38 6,978.46 6,977.20 6,977.20 1,787.7K
15:17 6,977.14 6,978.87 6,977.14 6,978.56 1,880.1K
15:18 6,978.12 6,980.37 6,978.12 6,980.37 1,771.3K
15:19 6,981.02 6,981.20 6,979.83 6,980.08 1,880.8K
15:20 6,979.22 6,979.61 6,977.51 6,979.39 2,664.1K
15:21 6,978.98 6,979.75 6,978.52 6,978.58 1,982.2K
15:22 6,979.62 6,981.64 6,978.97 6,980.32 2,082.2K
15:23 6,979.85 6,981.07 6,979.65 6,979.87 1,922.0K
15:24 6,979.67 6,980.24 6,979.51 6,979.81 3,271.1K
15:25 6,979.89 6,979.89 6,978.21 6,978.78 1,967.9K
15:26 6,978.46 6,979.93 6,977.80 6,979.32 2,200.3K
15:27 6,979.16 6,980.86 6,979.16 6,980.74 1,962.4K
15:28 6,980.77 6,983.54 6,980.77 6,983.34 2,515.6K
15:29 6,983.53 6,983.61 6,983.09 6,983.12 2,015.7K
15:30 6,981.72 6,982.43 6,979.19 6,980.19 2,610.8K
15:31 6,981.68 6,982.65 6,980.84 6,981.89 2,285.2K
15:32 6,981.82 6,981.95 6,979.81 6,980.67 2,140.6K
15:33 6,980.60 6,981.11 6,980.60 6,980.61 2,013.1K
15:34 6,979.90 6,980.17 6,979.06 6,979.30 1,938.2K
15:35 6,979.81 6,980.68 6,979.30 6,980.56 2,223.4K
15:36 6,980.78 6,980.78 6,978.12 6,978.12 2,086.2K
15:37 6,977.95 6,978.37 6,977.27 6,978.07 2,350.0K
15:38 6,978.10 6,979.04 6,977.93 6,979.00 2,142.6K
15:39 6,978.36 6,978.71 6,977.74 6,977.90 2,234.4K
15:40 6,977.88 6,979.19 6,977.88 6,978.18 2,592.1K
15:41 6,977.60 6,978.23 6,976.84 6,977.40 3,200.8K
15:42 6,977.76 6,977.76 6,974.59 6,975.32 3,055.2K
15:43 6,974.98 6,976.35 6,974.98 6,976.07 2,243.9K
15:44 6,975.55 6,975.55 6,972.65 6,973.29 2,704.4K
15:45 6,973.56 6,975.15 6,973.03 6,974.81 2,682.7K
15:46 6,974.64 6,974.77 6,972.27 6,972.77 3,264.6K
15:47 6,973.49 6,976.71 6,973.49 6,976.71 3,147.5K
15:48 6,977.23 6,978.36 6,971.90 6,972.23 3,815.3K
15:49 6,972.50 6,972.50 6,968.00 6,970.54 4,156.1K
15:50 6,970.23 6,974.98 6,970.23 6,974.98 6,303.1K
15:51 6,976.36 6,976.77 6,972.64 6,975.44 4,327.8K
15:52 6,974.39 6,974.51 6,971.57 6,974.10 4,648.1K
15:53 6,974.92 6,979.25 6,974.92 6,979.00 4,672.5K
15:54 6,978.07 6,982.14 6,978.07 6,978.78 7,722.5K
15:55 6,974.72 6,982.13 6,974.72 6,982.00 9,363.6K
15:56 6,982.45 6,983.98 6,981.82 6,982.67 8,751.0K
15:57 6,983.25 6,985.93 6,983.12 6,985.93 9,742.5K
15:58 6,984.20 6,985.66 6,983.84 6,984.93 11,255.1K
15:59 6,983.29 6,984.60 6,979.49 6,979.50 176,997.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし