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 7,066.46 7,071.86 7,066.46 7,067.92 43,766.8K
09:31 7,070.72 7,076.08 7,067.70 7,067.70 8,212.1K
09:32 7,066.13 7,073.27 7,064.26 7,068.97 6,528.1K
09:33 7,069.07 7,075.68 7,068.30 7,071.38 6,288.9K
09:34 7,070.72 7,070.72 7,061.49 7,065.15 6,227.2K
09:35 7,063.87 7,069.55 7,062.77 7,067.57 5,683.0K
09:36 7,066.43 7,069.45 7,061.61 7,066.44 5,251.4K
09:37 7,067.85 7,075.51 7,067.31 7,075.20 4,947.9K
09:38 7,076.70 7,080.88 7,073.49 7,080.11 4,827.4K
09:39 7,079.79 7,082.68 7,075.98 7,076.75 4,453.3K
09:40 7,077.62 7,083.80 7,077.13 7,078.97 4,580.6K
09:41 7,080.71 7,085.80 7,080.71 7,084.86 4,244.3K
09:42 7,085.97 7,086.25 7,083.06 7,085.80 4,537.9K
09:43 7,086.88 7,088.61 7,085.33 7,088.61 4,627.6K
09:44 7,089.68 7,092.84 7,088.13 7,088.13 5,215.2K
09:45 7,089.27 7,093.72 7,089.27 7,090.37 4,368.2K
09:46 7,092.28 7,095.55 7,091.81 7,095.06 3,902.0K
09:47 7,095.82 7,095.82 7,089.45 7,090.29 4,240.8K
09:48 7,090.11 7,090.11 7,087.24 7,089.38 3,386.8K
09:49 7,091.35 7,094.20 7,091.30 7,091.82 3,708.7K
09:50 7,092.46 7,094.21 7,091.26 7,092.04 3,443.6K
09:51 7,092.59 7,093.35 7,089.73 7,089.73 3,789.6K
09:52 7,089.97 7,092.98 7,089.97 7,090.40 3,121.1K
09:53 7,090.53 7,092.22 7,088.97 7,091.17 3,839.4K
09:54 7,092.53 7,092.78 7,088.74 7,089.73 3,413.7K
09:55 7,090.09 7,090.09 7,081.65 7,082.86 3,953.3K
09:56 7,082.77 7,082.77 7,075.45 7,078.95 3,966.6K
09:57 7,079.47 7,084.43 7,079.47 7,082.13 3,307.9K
09:58 7,081.77 7,081.77 7,077.81 7,080.04 2,654.6K
09:59 7,079.39 7,084.82 7,078.27 7,084.82 3,352.3K
10:00 7,087.98 7,088.23 7,082.14 7,085.12 3,848.9K
10:01 7,084.76 7,090.01 7,084.76 7,088.60 2,808.3K
10:02 7,087.42 7,087.42 7,080.84 7,081.49 2,745.5K
10:03 7,081.24 7,082.56 7,079.42 7,082.29 2,810.8K
10:04 7,082.07 7,084.78 7,080.81 7,081.55 2,558.3K
10:05 7,081.60 7,087.72 7,081.60 7,087.72 3,089.8K
10:06 7,085.91 7,087.78 7,083.56 7,087.19 3,017.9K
10:07 7,086.36 7,088.86 7,086.36 7,088.25 2,779.3K
10:08 7,087.30 7,091.26 7,087.30 7,089.64 2,845.1K
10:09 7,089.47 7,091.90 7,088.56 7,090.55 2,407.9K
10:10 7,090.69 7,090.85 7,087.24 7,088.68 2,370.0K
10:11 7,086.62 7,086.62 7,080.37 7,082.36 3,247.6K
10:12 7,081.62 7,086.31 7,080.88 7,085.23 2,612.3K
10:13 7,087.35 7,087.51 7,085.40 7,085.76 2,273.8K
10:14 7,084.83 7,089.80 7,084.48 7,089.80 2,252.2K
10:15 7,090.00 7,093.77 7,088.83 7,092.65 2,658.7K
10:16 7,092.48 7,092.48 7,088.80 7,089.34 2,198.9K
10:17 7,090.36 7,094.22 7,090.36 7,091.92 3,023.9K
10:18 7,092.41 7,092.51 7,089.55 7,090.56 2,389.9K
10:19 7,089.80 7,091.45 7,084.95 7,084.95 2,353.5K
10:20 7,085.27 7,089.35 7,085.27 7,086.64 2,192.4K
10:21 7,087.08 7,088.70 7,084.08 7,084.62 1,892.7K
10:22 7,085.05 7,089.03 7,083.52 7,084.15 2,500.9K
10:23 7,084.38 7,084.38 7,079.75 7,081.54 2,425.2K
10:24 7,081.06 7,085.20 7,081.06 7,084.98 2,144.8K
10:25 7,084.93 7,085.87 7,080.36 7,081.70 2,530.5K
10:26 7,080.62 7,080.62 7,077.36 7,079.94 2,607.7K
10:27 7,080.05 7,082.11 7,078.93 7,080.41 2,021.7K
10:28 7,080.88 7,080.88 7,073.37 7,073.37 2,632.7K
10:29 7,071.40 7,072.08 7,066.55 7,071.06 3,840.4K
10:30 7,070.71 7,073.24 7,070.05 7,070.81 2,471.0K
10:31 7,071.52 7,071.52 7,069.28 7,070.05 2,220.3K
10:32 7,068.68 7,070.45 7,064.32 7,070.45 2,748.9K
10:33 7,071.31 7,075.20 7,071.31 7,075.20 2,462.7K
10:34 7,075.67 7,076.60 7,074.56 7,075.44 2,144.7K
10:35 7,075.61 7,079.43 7,075.38 7,079.21 2,114.8K
10:36 7,079.57 7,082.64 7,079.57 7,081.84 2,045.8K
10:37 7,082.41 7,083.42 7,080.07 7,082.18 2,159.7K
10:38 7,082.49 7,082.84 7,079.96 7,079.96 1,546.9K
10:39 7,078.95 7,082.68 7,078.95 7,082.51 2,003.6K
10:40 7,082.11 7,085.96 7,081.38 7,086.01 2,007.5K
10:41 7,087.24 7,087.29 7,084.31 7,085.22 2,280.5K
10:42 7,084.47 7,085.54 7,084.47 7,085.25 1,879.4K
10:43 7,085.32 7,087.64 7,084.88 7,085.62 2,423.4K
10:44 7,085.67 7,086.77 7,084.26 7,085.11 1,838.4K
10:45 7,084.87 7,084.99 7,081.51 7,083.96 1,939.3K
10:46 7,084.27 7,086.41 7,083.78 7,084.38 1,772.7K
10:47 7,083.80 7,086.98 7,083.80 7,086.81 2,196.5K
10:48 7,086.69 7,086.69 7,084.76 7,085.11 2,090.1K
10:49 7,084.02 7,087.10 7,084.02 7,087.14 2,057.9K
10:50 7,086.73 7,089.78 7,086.73 7,089.78 2,699.2K
10:51 7,089.95 7,090.23 7,088.36 7,088.60 2,299.0K
10:52 7,089.15 7,089.15 7,086.47 7,087.48 2,397.7K
10:53 7,087.54 7,088.56 7,085.20 7,085.20 1,942.4K
10:54 7,085.26 7,086.54 7,084.99 7,085.35 1,934.0K
10:55 7,085.27 7,085.27 7,083.93 7,083.93 1,785.6K
10:56 7,084.09 7,084.09 7,080.39 7,080.39 2,850.7K
10:57 7,080.18 7,081.06 7,078.89 7,080.67 3,435.8K
10:58 7,081.36 7,084.87 7,081.09 7,084.91 2,363.2K
10:59 7,084.47 7,084.47 7,080.16 7,080.68 1,846.8K
11:00 7,080.39 7,084.58 7,079.54 7,084.58 2,185.2K
11:01 7,083.64 7,083.64 7,081.26 7,082.29 2,114.7K
11:02 7,080.92 7,082.50 7,080.09 7,081.87 1,470.3K
11:03 7,081.92 7,081.96 7,080.22 7,081.39 1,590.8K
11:04 7,081.61 7,085.26 7,081.61 7,085.00 2,661.3K
11:05 7,085.37 7,089.18 7,084.60 7,088.51 2,026.9K
11:06 7,088.28 7,093.93 7,087.35 7,090.31 4,873.4K
11:07 7,089.71 7,092.85 7,089.24 7,092.85 1,974.4K
11:08 7,093.53 7,093.53 7,090.42 7,092.10 1,827.4K
11:09 7,091.24 7,091.49 7,088.57 7,089.37 2,052.0K
11:10 7,088.73 7,089.12 7,085.54 7,086.23 2,019.4K
11:11 7,086.50 7,086.50 7,081.24 7,083.49 2,493.1K
11:12 7,082.45 7,084.26 7,082.45 7,083.30 1,727.7K
11:13 7,083.45 7,083.66 7,083.04 7,083.38 1,861.3K
11:14 7,084.04 7,087.48 7,084.04 7,085.49 1,842.0K
11:15 7,085.39 7,085.39 7,082.34 7,082.82 1,742.1K
11:16 7,083.09 7,083.27 7,081.22 7,081.22 1,942.0K
11:17 7,080.25 7,081.49 7,074.54 7,076.75 2,601.3K
11:18 7,074.88 7,075.22 7,066.54 7,066.54 2,853.8K
11:19 7,063.88 7,065.16 7,060.06 7,062.28 3,087.9K
11:20 7,061.67 7,061.67 7,053.95 7,057.98 2,924.1K
11:21 7,057.80 7,057.92 7,054.89 7,057.92 2,480.3K
11:22 7,058.77 7,067.19 7,058.77 7,065.74 2,562.8K
11:23 7,066.72 7,068.79 7,063.58 7,063.99 2,366.3K
11:24 7,063.41 7,067.18 7,063.41 7,067.18 1,457.6K
11:25 7,066.48 7,069.89 7,066.24 7,068.55 2,063.5K
11:26 7,067.97 7,067.97 7,063.58 7,064.92 1,947.4K
11:27 7,064.38 7,065.06 7,063.15 7,065.06 1,557.3K
11:28 7,064.51 7,065.89 7,062.97 7,065.89 1,827.7K
11:29 7,066.50 7,067.42 7,065.85 7,067.42 1,575.5K
11:30 7,066.74 7,068.23 7,066.74 7,067.31 1,671.7K
11:31 7,068.06 7,072.26 7,067.87 7,072.26 1,777.7K
11:32 7,072.15 7,072.40 7,070.63 7,071.11 1,528.5K
11:33 7,070.37 7,070.37 7,067.02 7,067.04 2,613.4K
11:34 7,066.42 7,067.64 7,063.86 7,066.12 1,926.0K
11:35 7,066.75 7,066.91 7,064.90 7,066.91 1,397.2K
11:36 7,066.43 7,066.43 7,063.04 7,063.26 1,317.5K
11:37 7,063.09 7,065.61 7,063.09 7,064.97 1,300.3K
11:38 7,064.98 7,068.70 7,064.98 7,068.70 1,625.3K
11:39 7,070.38 7,071.63 7,068.65 7,070.74 1,477.6K
11:40 7,070.73 7,073.60 7,070.73 7,070.96 1,452.2K
11:41 7,071.99 7,074.40 7,071.99 7,074.27 1,265.6K
11:42 7,074.07 7,074.17 7,071.01 7,071.89 1,309.7K
11:43 7,073.01 7,073.68 7,070.85 7,071.50 1,787.8K
11:44 7,071.39 7,073.83 7,071.39 7,072.47 1,129.6K
11:45 7,072.75 7,073.55 7,072.30 7,072.30 1,069.3K
11:46 7,071.97 7,073.12 7,071.97 7,073.12 1,211.3K
11:47 7,072.52 7,074.83 7,072.01 7,074.83 1,176.5K
11:48 7,074.88 7,076.94 7,074.00 7,076.94 1,292.3K
11:49 7,077.15 7,077.15 7,075.48 7,077.08 1,521.2K
11:50 7,076.58 7,080.67 7,076.58 7,080.50 1,528.5K
11:51 7,080.35 7,081.09 7,079.36 7,079.36 1,428.4K
11:52 7,079.52 7,081.14 7,079.52 7,081.14 1,681.5K
11:53 7,081.53 7,081.68 7,080.38 7,081.36 1,351.0K
11:54 7,081.91 7,081.91 7,079.06 7,079.58 1,787.9K
11:55 7,079.67 7,081.77 7,079.67 7,080.95 2,860.3K
11:56 7,081.19 7,081.19 7,076.66 7,076.98 1,740.1K
11:57 7,076.91 7,076.91 7,072.19 7,072.19 1,778.5K
11:58 7,071.97 7,077.35 7,071.97 7,076.52 1,440.8K
11:59 7,077.26 7,077.63 7,075.73 7,075.73 1,249.8K
12:00 7,075.94 7,077.28 7,075.40 7,077.27 1,625.6K
12:01 7,077.52 7,077.52 7,074.78 7,074.93 1,566.3K
12:02 7,074.80 7,076.17 7,074.80 7,075.10 1,070.2K
12:03 7,075.61 7,076.10 7,074.44 7,074.44 1,158.8K
12:04 7,074.84 7,076.06 7,074.58 7,075.76 1,144.0K
12:05 7,075.51 7,076.08 7,074.59 7,075.67 1,172.4K
12:06 7,075.34 7,075.34 7,073.12 7,074.86 1,228.3K
12:07 7,074.76 7,075.08 7,073.49 7,073.51 1,677.6K
12:08 7,073.65 7,076.34 7,073.65 7,075.39 1,831.5K
12:09 7,075.04 7,076.27 7,074.78 7,076.18 1,052.0K
12:10 7,076.20 7,080.74 7,075.82 7,080.72 1,917.5K
12:11 7,081.02 7,084.04 7,081.02 7,082.55 2,068.2K
12:12 7,082.27 7,084.54 7,081.77 7,083.60 1,670.3K
12:13 7,084.06 7,084.68 7,082.73 7,083.11 1,590.1K
12:14 7,082.64 7,083.60 7,082.64 7,083.07 1,262.4K
12:15 7,083.00 7,083.00 7,077.03 7,077.03 1,575.2K
12:16 7,077.56 7,079.27 7,077.56 7,078.73 1,376.3K
12:17 7,078.48 7,079.91 7,077.53 7,079.91 1,118.5K
12:18 7,077.87 7,077.87 7,075.86 7,076.25 1,585.0K
12:19 7,075.61 7,076.17 7,074.40 7,075.28 3,650.2K
12:20 7,075.40 7,076.21 7,072.88 7,073.64 1,310.6K
12:21 7,073.72 7,073.72 7,069.79 7,070.25 1,537.1K
12:22 7,070.11 7,070.59 7,068.27 7,070.41 1,331.0K
12:23 7,070.60 7,071.25 7,069.68 7,071.18 946.7K
12:24 7,070.99 7,070.99 7,067.36 7,068.19 1,329.3K
12:25 7,068.07 7,068.21 7,064.57 7,068.21 1,603.7K
12:26 7,068.17 7,068.76 7,067.68 7,068.33 1,081.2K
12:27 7,068.54 7,069.37 7,066.76 7,066.76 1,144.9K
12:28 7,067.15 7,067.54 7,065.05 7,067.54 1,133.8K
12:29 7,066.87 7,068.69 7,066.27 7,067.68 1,354.4K
12:30 7,067.46 7,069.11 7,065.75 7,068.08 1,659.7K
12:31 7,067.73 7,069.23 7,067.38 7,067.38 1,118.8K
12:32 7,068.00 7,069.02 7,066.57 7,068.93 1,156.5K
12:33 7,068.70 7,069.41 7,067.78 7,067.78 925.5K
12:34 7,068.01 7,068.09 7,066.93 7,066.96 1,056.1K
12:35 7,067.64 7,067.64 7,064.72 7,066.66 1,473.3K
12:36 7,066.36 7,066.91 7,064.73 7,065.14 963.7K
12:37 7,064.45 7,064.45 7,061.48 7,062.15 1,225.6K
12:38 7,062.24 7,066.25 7,062.24 7,066.25 937.0K
12:39 7,065.80 7,065.80 7,061.51 7,062.86 1,105.5K
12:40 7,062.33 7,063.86 7,060.23 7,063.86 1,533.1K
12:41 7,064.26 7,066.52 7,064.26 7,065.47 1,051.1K
12:42 7,065.69 7,065.69 7,061.74 7,061.74 1,188.9K
12:43 7,061.70 7,062.12 7,055.93 7,055.93 1,555.2K
12:44 7,055.43 7,056.31 7,052.98 7,056.31 1,696.2K
12:45 7,056.01 7,056.01 7,054.15 7,054.15 1,199.2K
12:46 7,054.69 7,058.67 7,054.61 7,058.67 1,925.3K
12:47 7,058.55 7,059.75 7,058.32 7,058.74 866.5K
12:48 7,059.05 7,061.56 7,059.03 7,060.63 1,144.4K
12:49 7,060.73 7,061.99 7,060.73 7,060.92 1,054.9K
12:50 7,061.12 7,061.44 7,058.04 7,058.34 1,257.0K
12:51 7,058.54 7,061.43 7,058.54 7,060.28 1,030.9K
12:52 7,060.07 7,060.07 7,056.21 7,056.21 1,512.2K
12:53 7,056.37 7,056.37 7,054.08 7,055.13 1,812.9K
12:54 7,053.97 7,054.07 7,052.75 7,053.95 1,513.7K
12:55 7,054.04 7,054.04 7,045.90 7,046.70 2,414.2K
12:56 7,045.91 7,050.11 7,044.80 7,050.11 1,822.2K
12:57 7,049.64 7,052.10 7,049.64 7,052.10 1,427.4K
12:58 7,052.29 7,054.79 7,050.73 7,054.72 1,075.9K
12:59 7,056.05 7,056.45 7,054.58 7,056.45 1,255.3K
13:00 7,056.30 7,059.31 7,056.30 7,058.86 1,351.5K
13:01 7,059.05 7,059.39 7,057.49 7,058.62 1,102.7K
13:02 7,058.74 7,059.89 7,056.48 7,057.43 1,739.1K
13:03 7,057.56 7,060.48 7,057.56 7,060.48 1,111.8K
13:04 7,060.09 7,060.56 7,057.63 7,057.63 1,238.8K
13:05 7,057.88 7,059.38 7,057.73 7,059.38 1,230.0K
13:06 7,058.84 7,058.87 7,054.67 7,054.93 1,355.7K
13:07 7,054.97 7,054.97 7,052.33 7,053.22 1,136.4K
13:08 7,053.17 7,055.01 7,052.44 7,054.95 1,168.1K
13:09 7,054.69 7,055.28 7,054.28 7,055.28 846.6K
13:10 7,055.35 7,056.50 7,052.89 7,052.89 1,133.7K
13:11 7,051.75 7,053.58 7,051.35 7,053.63 1,220.9K
13:12 7,052.93 7,056.33 7,052.75 7,055.91 1,077.5K
13:13 7,056.24 7,058.73 7,056.24 7,058.73 1,246.2K
13:14 7,058.52 7,060.95 7,058.52 7,060.58 1,570.2K
13:15 7,060.60 7,061.22 7,059.34 7,059.92 1,182.4K
13:16 7,059.89 7,061.96 7,059.89 7,061.54 1,195.8K
13:17 7,061.46 7,061.62 7,060.06 7,061.07 1,310.6K
13:18 7,061.34 7,065.26 7,061.04 7,065.26 1,611.6K
13:19 7,065.73 7,068.82 7,065.73 7,068.82 1,729.7K
13:20 7,068.90 7,071.81 7,068.74 7,071.58 1,509.9K
13:21 7,071.32 7,072.11 7,069.89 7,072.11 1,293.9K
13:22 7,071.87 7,071.87 7,070.83 7,071.06 814.5K
13:23 7,071.29 7,073.11 7,071.12 7,072.72 1,068.5K
13:24 7,073.42 7,073.51 7,071.97 7,072.14 1,237.7K
13:25 7,072.29 7,072.60 7,069.40 7,070.30 1,230.0K
13:26 7,069.88 7,069.88 7,068.13 7,069.20 1,262.5K
13:27 7,068.81 7,070.36 7,068.81 7,069.55 1,022.9K
13:28 7,069.37 7,069.92 7,069.04 7,069.38 1,060.4K
13:29 7,069.51 7,070.01 7,069.04 7,069.04 963.0K
13:30 7,069.18 7,071.67 7,069.18 7,071.67 1,252.0K
13:31 7,072.07 7,075.48 7,072.07 7,075.48 1,518.3K
13:32 7,075.14 7,075.14 7,073.44 7,073.52 1,141.2K
13:33 7,073.39 7,074.05 7,072.51 7,073.36 2,127.7K
13:34 7,073.54 7,074.28 7,073.54 7,073.67 992.5K
13:35 7,073.34 7,073.62 7,071.64 7,072.10 1,413.7K
13:36 7,072.06 7,073.55 7,072.06 7,073.29 1,667.7K
13:37 7,073.23 7,074.69 7,072.32 7,073.33 1,314.4K
13:38 7,072.91 7,074.73 7,072.79 7,073.98 1,234.4K
13:39 7,073.99 7,076.09 7,073.99 7,075.55 1,541.1K
13:40 7,075.78 7,078.22 7,075.60 7,078.22 1,346.1K
13:41 7,077.89 7,078.21 7,077.19 7,077.37 1,663.1K
13:42 7,076.78 7,077.91 7,076.78 7,077.02 1,188.3K
13:43 7,076.92 7,077.89 7,075.15 7,077.88 1,374.2K
13:44 7,077.81 7,078.05 7,077.29 7,078.05 908.6K
13:45 7,078.34 7,079.82 7,078.34 7,079.82 1,231.9K
13:46 7,079.59 7,079.90 7,079.37 7,079.35 1,307.0K
13:47 7,078.80 7,078.80 7,077.82 7,077.80 1,129.6K
13:48 7,077.75 7,079.56 7,077.75 7,079.33 1,182.9K
13:49 7,079.27 7,079.27 7,077.24 7,077.61 1,095.6K
13:50 7,078.29 7,079.47 7,078.29 7,079.26 975.4K
13:51 7,079.41 7,079.78 7,078.30 7,078.44 1,218.0K
13:52 7,078.23 7,079.53 7,077.94 7,078.11 903.7K
13:53 7,077.75 7,077.93 7,076.85 7,077.60 1,349.5K
13:54 7,078.22 7,080.24 7,078.22 7,079.96 1,196.7K
13:55 7,079.79 7,080.86 7,079.42 7,080.84 1,197.2K
13:56 7,081.21 7,081.21 7,080.83 7,081.12 1,061.8K
13:57 7,081.54 7,083.39 7,081.54 7,082.83 2,403.2K
13:58 7,083.21 7,083.65 7,082.92 7,082.92 988.7K
13:59 7,083.08 7,083.08 7,082.02 7,082.29 997.6K
14:00 7,082.22 7,087.93 7,081.86 7,087.69 2,389.7K
14:01 7,088.68 7,089.45 7,087.23 7,089.45 1,352.9K
14:02 7,089.17 7,091.01 7,089.17 7,090.47 1,895.5K
14:03 7,090.99 7,091.98 7,090.15 7,090.15 1,629.7K
14:04 7,090.39 7,090.45 7,089.40 7,089.84 1,198.9K
14:05 7,091.02 7,092.10 7,090.72 7,091.47 1,304.5K
14:06 7,091.60 7,091.60 7,089.02 7,090.93 1,634.9K
14:07 7,090.98 7,091.45 7,089.93 7,090.23 1,343.9K
14:08 7,090.41 7,093.21 7,090.41 7,093.21 1,339.3K
14:09 7,093.24 7,093.63 7,091.92 7,092.85 1,745.3K
14:10 7,092.48 7,092.48 7,090.00 7,090.00 1,445.0K
14:11 7,090.41 7,092.86 7,090.41 7,092.66 1,340.7K
14:12 7,092.75 7,092.75 7,091.61 7,091.92 1,171.3K
14:13 7,091.58 7,092.36 7,091.21 7,092.36 1,080.4K
14:14 7,093.05 7,093.05 7,091.54 7,091.71 1,239.2K
14:15 7,091.69 7,094.86 7,091.64 7,094.86 1,626.9K
14:16 7,094.81 7,095.10 7,093.64 7,094.01 1,496.6K
14:17 7,093.98 7,094.12 7,092.81 7,093.63 1,125.6K
14:18 7,093.54 7,094.02 7,093.14 7,093.14 1,414.8K
14:19 7,093.03 7,094.99 7,093.03 7,094.76 1,570.2K
14:20 7,095.17 7,097.32 7,094.51 7,096.72 1,732.1K
14:21 7,096.84 7,096.84 7,093.41 7,093.41 1,579.2K
14:22 7,093.23 7,096.22 7,092.51 7,095.77 2,162.8K
14:23 7,095.83 7,096.57 7,094.72 7,096.57 1,492.0K
14:24 7,096.95 7,096.95 7,094.04 7,094.04 1,277.9K
14:25 7,093.68 7,093.68 7,090.87 7,090.87 1,482.1K
14:26 7,090.84 7,090.88 7,088.01 7,088.26 1,620.6K
14:27 7,088.15 7,091.64 7,088.15 7,090.93 1,631.4K
14:28 7,090.51 7,091.97 7,090.36 7,090.36 1,514.6K
14:29 7,090.38 7,090.38 7,088.29 7,088.88 1,574.0K
14:30 7,095.40 7,095.40 7,091.54 7,093.28 3,411.4K
14:31 7,092.59 7,093.61 7,092.19 7,093.50 1,109.0K
14:32 7,093.08 7,094.55 7,092.17 7,094.58 1,056.9K
14:33 7,094.66 7,099.39 7,094.39 7,099.39 1,854.5K
14:34 7,099.36 7,099.36 7,096.51 7,097.07 1,592.6K
14:35 7,096.70 7,097.97 7,095.89 7,097.97 1,817.8K
14:36 7,097.73 7,097.73 7,094.23 7,095.82 2,062.0K
14:37 7,095.33 7,095.33 7,092.82 7,092.85 1,526.1K
14:38 7,093.44 7,093.44 7,091.88 7,092.95 1,303.5K
14:39 7,093.36 7,093.36 7,090.13 7,090.30 1,402.0K
14:40 7,090.51 7,091.91 7,089.83 7,091.91 1,311.5K
14:41 7,091.52 7,091.86 7,090.06 7,090.12 1,769.7K
14:42 7,089.33 7,089.33 7,086.57 7,087.85 1,913.9K
14:43 7,087.91 7,089.25 7,087.82 7,088.59 1,264.8K
14:44 7,088.37 7,090.01 7,086.57 7,088.27 2,009.2K
14:45 7,088.07 7,088.07 7,084.36 7,084.36 1,764.0K
14:46 7,084.84 7,087.48 7,084.52 7,087.48 1,767.6K
14:47 7,087.45 7,087.45 7,085.87 7,085.94 1,361.6K
14:48 7,086.09 7,086.24 7,085.04 7,085.04 1,397.1K
14:49 7,085.16 7,085.69 7,084.30 7,085.69 1,237.3K
14:50 7,085.75 7,085.94 7,085.05 7,085.62 1,077.3K
14:51 7,084.85 7,084.97 7,083.12 7,084.63 2,191.0K
14:52 7,083.58 7,088.69 7,083.58 7,088.69 1,956.8K
14:53 7,088.63 7,088.63 7,087.33 7,087.62 1,121.5K
14:54 7,087.74 7,088.61 7,087.74 7,088.36 1,165.4K
14:55 7,088.57 7,088.78 7,088.16 7,088.27 1,424.5K
14:56 7,088.68 7,090.65 7,088.68 7,090.49 1,551.5K
14:57 7,089.85 7,089.85 7,088.35 7,088.99 1,336.2K
14:58 7,089.18 7,089.18 7,086.88 7,087.33 1,442.4K
14:59 7,087.16 7,087.16 7,085.77 7,085.75 1,435.5K
15:00 7,085.09 7,087.46 7,085.09 7,087.46 1,681.1K
15:01 7,087.99 7,088.37 7,085.54 7,087.18 1,977.5K
15:02 7,087.56 7,087.56 7,086.33 7,086.49 1,526.3K
15:03 7,086.70 7,086.93 7,084.68 7,084.68 1,182.2K
15:04 7,084.23 7,086.95 7,084.23 7,086.35 1,388.9K
15:05 7,086.25 7,087.60 7,086.13 7,087.50 1,623.8K
15:06 7,088.47 7,088.47 7,086.56 7,086.85 1,395.6K
15:07 7,086.77 7,087.40 7,085.88 7,085.94 1,690.5K
15:08 7,085.96 7,086.66 7,085.79 7,086.26 1,724.8K
15:09 7,086.09 7,086.09 7,082.55 7,082.58 1,585.8K
15:10 7,082.46 7,082.46 7,081.18 7,081.51 1,804.5K
15:11 7,082.27 7,083.92 7,080.37 7,080.53 1,460.1K
15:12 7,080.90 7,082.15 7,080.90 7,081.57 1,195.5K
15:13 7,081.05 7,083.56 7,081.05 7,083.56 2,025.1K
15:14 7,083.80 7,084.06 7,081.31 7,081.72 1,455.7K
15:15 7,081.77 7,081.77 7,080.11 7,080.92 1,794.8K
15:16 7,080.77 7,081.35 7,080.67 7,080.80 2,256.9K
15:17 7,080.76 7,080.87 7,079.81 7,080.40 1,228.5K
15:18 7,080.05 7,080.05 7,078.75 7,079.35 1,412.0K
15:19 7,079.24 7,080.21 7,079.24 7,079.42 1,640.7K
15:20 7,079.21 7,079.21 7,075.62 7,076.45 2,484.8K
15:21 7,075.93 7,077.03 7,075.12 7,076.32 2,031.2K
15:22 7,076.06 7,076.06 7,074.29 7,074.50 1,962.7K
15:23 7,074.57 7,076.47 7,074.57 7,075.83 1,616.4K
15:24 7,075.36 7,075.91 7,074.54 7,074.72 1,591.2K
15:25 7,074.51 7,079.15 7,074.51 7,079.15 2,060.9K
15:26 7,080.34 7,081.70 7,079.08 7,079.08 1,959.9K
15:27 7,078.71 7,078.92 7,077.36 7,077.81 1,538.8K
15:28 7,077.51 7,077.58 7,076.39 7,076.69 1,592.3K
15:29 7,076.80 7,077.59 7,076.57 7,076.75 1,603.5K
15:30 7,075.32 7,078.19 7,075.32 7,077.86 2,433.2K
15:31 7,077.45 7,078.16 7,076.65 7,078.22 2,589.8K
15:32 7,077.86 7,077.86 7,075.05 7,075.58 2,008.7K
15:33 7,075.63 7,075.63 7,073.60 7,074.87 2,031.2K
15:34 7,074.36 7,074.49 7,073.71 7,074.16 1,984.2K
15:35 7,074.20 7,077.27 7,073.31 7,076.75 2,293.6K
15:36 7,076.25 7,076.38 7,074.04 7,074.87 2,224.6K
15:37 7,075.10 7,077.33 7,075.10 7,076.99 2,012.3K
15:38 7,076.60 7,076.60 7,073.62 7,073.93 2,807.4K
15:39 7,073.88 7,074.65 7,072.85 7,072.85 1,976.4K
15:40 7,073.38 7,075.72 7,073.38 7,075.15 2,170.8K
15:41 7,075.65 7,075.65 7,074.53 7,074.81 1,981.7K
15:42 7,075.06 7,075.38 7,071.94 7,071.94 2,396.8K
15:43 7,072.97 7,074.37 7,072.74 7,074.37 2,328.6K
15:44 7,075.22 7,077.56 7,074.19 7,077.56 2,664.3K
15:45 7,077.17 7,081.07 7,077.17 7,080.35 3,198.7K
15:46 7,080.76 7,080.76 7,077.88 7,078.10 3,381.9K
15:47 7,077.80 7,078.32 7,076.45 7,077.27 3,406.1K
15:48 7,077.80 7,078.33 7,074.47 7,074.47 3,071.0K
15:49 7,073.87 7,074.98 7,072.34 7,074.94 3,818.8K
15:50 7,076.83 7,077.83 7,076.11 7,077.47 5,355.1K
15:51 7,078.18 7,078.99 7,076.87 7,076.87 3,975.9K
15:52 7,076.76 7,081.16 7,076.19 7,081.16 4,716.6K
15:53 7,079.52 7,079.95 7,074.90 7,075.63 5,260.2K
15:54 7,076.88 7,081.40 7,076.88 7,079.47 6,770.5K
15:55 7,077.54 7,077.54 7,073.13 7,073.60 8,132.2K
15:56 7,070.96 7,073.14 7,070.32 7,073.14 7,594.8K
15:57 7,072.76 7,075.34 7,072.76 7,074.21 8,595.3K
15:58 7,074.41 7,074.41 7,071.53 7,071.79 11,017.9K
15:59 7,070.73 7,072.25 7,067.42 7,068.80 140,399.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし