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 7,064.91 7,091.90 7,064.91 7,091.28 44,271.7K
09:31 7,094.03 7,100.16 7,094.03 7,098.36 6,677.0K
09:32 7,101.46 7,103.54 7,094.99 7,099.39 7,113.5K
09:33 7,101.78 7,104.22 7,095.66 7,095.66 5,324.0K
09:34 7,095.62 7,095.93 7,092.34 7,094.96 4,517.1K
09:35 7,095.70 7,096.28 7,092.56 7,092.94 4,602.0K
09:36 7,091.83 7,091.83 7,082.84 7,082.84 3,704.4K
09:37 7,082.73 7,089.16 7,079.34 7,087.99 4,906.7K
09:38 7,089.17 7,093.88 7,087.35 7,093.88 4,110.0K
09:39 7,094.71 7,099.91 7,094.71 7,097.88 3,945.1K
09:40 7,097.47 7,097.47 7,086.86 7,091.04 4,090.6K
09:41 7,090.16 7,093.31 7,089.26 7,092.06 2,918.8K
09:42 7,091.81 7,094.76 7,091.01 7,092.10 3,081.2K
09:43 7,092.72 7,093.30 7,088.55 7,090.04 3,273.5K
09:44 7,092.09 7,093.80 7,089.02 7,093.51 3,414.5K
09:45 7,091.83 7,091.83 7,083.84 7,084.70 3,781.9K
09:46 7,084.54 7,087.10 7,083.13 7,085.09 3,529.6K
09:47 7,085.29 7,088.57 7,084.44 7,086.80 3,637.0K
09:48 7,087.73 7,089.82 7,086.14 7,088.03 3,431.1K
09:49 7,086.55 7,088.97 7,084.28 7,088.95 3,440.5K
09:50 7,088.19 7,094.70 7,085.91 7,094.70 4,688.8K
09:51 7,094.29 7,100.09 7,090.53 7,090.53 3,991.7K
09:52 7,089.66 7,091.68 7,088.52 7,090.70 2,748.3K
09:53 7,091.16 7,092.08 7,087.54 7,087.54 2,832.8K
09:54 7,085.32 7,085.32 7,079.90 7,080.11 3,710.7K
09:55 7,078.86 7,084.89 7,077.41 7,084.89 3,374.5K
09:56 7,085.10 7,085.79 7,080.68 7,081.92 2,819.3K
09:57 7,081.84 7,082.37 7,079.69 7,080.36 2,571.0K
09:58 7,080.01 7,080.01 7,075.97 7,077.49 3,438.8K
09:59 7,077.58 7,079.00 7,076.51 7,079.00 2,703.8K
10:00 7,090.39 7,095.02 7,085.33 7,085.76 5,515.8K
10:01 7,085.63 7,087.58 7,082.27 7,083.80 2,646.4K
10:02 7,085.03 7,085.03 7,080.02 7,080.63 2,236.7K
10:03 7,081.47 7,085.88 7,081.47 7,082.93 2,739.0K
10:04 7,082.91 7,083.06 7,079.43 7,081.66 2,529.2K
10:05 7,080.50 7,082.36 7,078.04 7,077.96 2,738.1K
10:06 7,077.10 7,083.17 7,077.10 7,082.02 2,459.9K
10:07 7,080.79 7,081.26 7,075.96 7,078.80 2,308.5K
10:08 7,078.78 7,080.60 7,078.13 7,078.16 2,307.8K
10:09 7,077.07 7,077.35 7,075.48 7,075.48 2,836.6K
10:10 7,074.88 7,074.88 7,064.07 7,064.07 4,106.4K
10:11 7,063.69 7,063.96 7,060.26 7,061.60 3,437.1K
10:12 7,060.85 7,060.85 7,056.35 7,059.06 3,246.1K
10:13 7,058.87 7,062.35 7,058.87 7,062.04 2,773.8K
10:14 7,061.63 7,066.43 7,061.29 7,064.06 2,554.4K
10:15 7,064.14 7,064.14 7,060.50 7,061.16 2,762.3K
10:16 7,061.73 7,061.73 7,057.16 7,058.47 3,329.1K
10:17 7,058.14 7,058.65 7,055.76 7,055.87 2,712.2K
10:18 7,056.69 7,060.60 7,056.69 7,060.11 3,034.3K
10:19 7,060.71 7,060.71 7,057.80 7,058.35 2,452.2K
10:20 7,058.30 7,058.30 7,048.98 7,048.98 4,244.5K
10:21 7,047.27 7,048.10 7,042.71 7,048.10 4,079.1K
10:22 7,046.78 7,047.20 7,044.56 7,045.50 2,193.9K
10:23 7,045.89 7,053.27 7,045.89 7,053.27 3,066.1K
10:24 7,054.05 7,055.42 7,049.23 7,049.49 2,558.7K
10:25 7,048.69 7,049.74 7,045.34 7,049.40 2,696.5K
10:26 7,049.59 7,051.94 7,048.62 7,049.52 2,288.0K
10:27 7,049.00 7,049.35 7,045.36 7,047.41 3,219.8K
10:28 7,046.33 7,046.33 7,035.25 7,036.74 3,714.0K
10:29 7,035.15 7,037.34 7,034.37 7,037.03 2,390.7K
10:30 7,037.61 7,040.28 7,037.11 7,039.16 3,167.0K
10:31 7,037.99 7,042.35 7,036.79 7,042.35 3,223.9K
10:32 7,041.92 7,049.96 7,041.47 7,049.96 2,659.3K
10:33 7,049.62 7,054.12 7,049.62 7,053.27 2,802.0K
10:34 7,053.24 7,054.12 7,050.85 7,050.90 2,187.7K
10:35 7,050.94 7,055.10 7,049.27 7,054.13 2,548.8K
10:36 7,055.12 7,058.77 7,055.12 7,058.77 2,689.8K
10:37 7,059.55 7,065.59 7,058.53 7,065.51 2,963.8K
10:38 7,066.33 7,066.56 7,063.55 7,065.21 2,322.0K
10:39 7,065.40 7,070.24 7,065.40 7,068.66 2,407.4K
10:40 7,068.52 7,071.93 7,067.68 7,071.93 3,610.0K
10:41 7,071.39 7,074.27 7,069.87 7,073.40 2,299.4K
10:42 7,074.49 7,078.35 7,073.38 7,073.38 3,466.3K
10:43 7,073.75 7,073.75 7,069.34 7,070.28 2,291.3K
10:44 7,070.45 7,071.50 7,067.59 7,067.59 2,542.1K
10:45 7,067.68 7,068.37 7,066.24 7,067.90 2,712.6K
10:46 7,068.38 7,072.56 7,068.38 7,069.41 2,312.7K
10:47 7,069.38 7,069.81 7,067.09 7,067.78 1,912.1K
10:48 7,067.19 7,067.19 7,063.37 7,063.63 1,927.8K
10:49 7,061.24 7,064.83 7,061.09 7,064.83 2,274.2K
10:50 7,064.65 7,066.61 7,062.33 7,065.21 2,372.9K
10:51 7,065.52 7,067.09 7,064.94 7,067.12 1,920.5K
10:52 7,068.37 7,072.26 7,068.37 7,072.10 2,870.8K
10:53 7,073.03 7,079.87 7,073.03 7,079.87 2,575.4K
10:54 7,080.88 7,084.04 7,080.88 7,082.09 3,825.1K
10:55 7,081.75 7,088.01 7,081.75 7,087.17 3,055.9K
10:56 7,087.39 7,087.39 7,082.74 7,083.70 2,195.8K
10:57 7,083.48 7,083.95 7,080.99 7,081.04 1,903.5K
10:58 7,081.17 7,081.25 7,078.97 7,078.97 1,979.4K
10:59 7,079.45 7,081.89 7,079.31 7,081.38 1,939.9K
11:00 7,081.14 7,082.37 7,079.10 7,079.10 2,299.7K
11:01 7,078.91 7,080.53 7,078.62 7,079.74 1,641.0K
11:02 7,081.62 7,084.56 7,080.72 7,084.56 2,720.3K
11:03 7,083.96 7,083.96 7,082.06 7,082.79 1,718.9K
11:04 7,083.40 7,083.40 7,081.04 7,082.97 1,645.0K
11:05 7,082.95 7,086.92 7,082.95 7,086.92 2,341.9K
11:06 7,087.37 7,087.37 7,082.02 7,083.24 2,117.4K
11:07 7,083.61 7,087.06 7,083.61 7,087.11 1,841.5K
11:08 7,087.21 7,087.21 7,086.57 7,086.73 1,431.1K
11:09 7,086.52 7,087.61 7,086.27 7,086.64 1,823.4K
11:10 7,085.64 7,086.10 7,080.91 7,080.91 2,449.0K
11:11 7,080.65 7,082.43 7,080.36 7,082.26 1,847.1K
11:12 7,083.62 7,083.87 7,082.08 7,083.67 2,145.0K
11:13 7,083.52 7,087.54 7,083.52 7,087.54 2,044.7K
11:14 7,087.99 7,088.67 7,087.22 7,087.86 2,475.6K
11:15 7,088.05 7,090.27 7,086.62 7,088.40 1,630.7K
11:16 7,088.32 7,088.52 7,086.50 7,087.82 1,857.1K
11:17 7,087.44 7,087.57 7,084.28 7,084.28 1,455.2K
11:18 7,083.80 7,085.22 7,081.84 7,085.09 2,628.6K
11:19 7,085.14 7,086.80 7,084.53 7,086.80 1,614.0K
11:20 7,087.84 7,088.89 7,086.00 7,086.89 1,819.8K
11:21 7,086.84 7,089.54 7,086.54 7,089.54 1,581.9K
11:22 7,089.65 7,099.64 7,088.79 7,099.64 2,851.6K
11:23 7,100.79 7,100.79 7,096.13 7,096.64 2,470.2K
11:24 7,096.96 7,097.37 7,093.34 7,093.53 1,712.2K
11:25 7,091.33 7,093.86 7,091.23 7,093.49 1,588.4K
11:26 7,093.73 7,095.56 7,093.24 7,095.56 1,225.0K
11:27 7,095.52 7,099.65 7,095.52 7,099.67 1,554.5K
11:28 7,099.32 7,099.42 7,097.86 7,097.86 1,508.6K
11:29 7,097.20 7,100.14 7,096.64 7,100.14 1,975.5K
11:30 7,100.75 7,102.20 7,099.87 7,099.87 1,611.9K
11:31 7,098.86 7,101.08 7,098.28 7,101.08 1,720.9K
11:32 7,100.65 7,102.78 7,100.63 7,100.91 2,994.8K
11:33 7,100.64 7,101.55 7,100.64 7,101.62 2,299.4K
11:34 7,101.43 7,101.43 7,098.57 7,100.96 1,710.2K
11:35 7,101.05 7,101.05 7,094.65 7,095.27 1,824.7K
11:36 7,096.24 7,098.36 7,096.06 7,096.40 1,573.2K
11:37 7,096.97 7,097.92 7,096.10 7,096.50 1,387.8K
11:38 7,097.00 7,099.58 7,097.00 7,098.78 1,170.6K
11:39 7,098.53 7,098.84 7,097.02 7,098.07 1,205.8K
11:40 7,098.13 7,098.24 7,095.07 7,096.46 1,307.1K
11:41 7,096.64 7,098.57 7,096.09 7,098.36 1,907.9K
11:42 7,099.35 7,102.00 7,099.35 7,101.82 1,362.5K
11:43 7,101.68 7,102.22 7,101.48 7,101.90 1,575.6K
11:44 7,102.73 7,103.34 7,102.43 7,103.13 1,149.5K
11:45 7,102.98 7,105.40 7,102.25 7,105.40 1,635.2K
11:46 7,105.41 7,107.39 7,105.14 7,107.39 1,431.1K
11:47 7,107.30 7,110.07 7,106.88 7,110.07 1,578.6K
11:48 7,110.13 7,110.15 7,109.59 7,109.94 1,779.3K
11:49 7,109.59 7,109.97 7,108.39 7,109.95 1,506.7K
11:50 7,110.86 7,111.76 7,110.79 7,111.77 1,376.9K
11:51 7,111.70 7,113.25 7,110.94 7,113.25 1,750.0K
11:52 7,114.15 7,114.54 7,112.73 7,113.17 2,227.8K
11:53 7,113.55 7,114.92 7,113.18 7,113.71 1,340.9K
11:54 7,113.83 7,116.15 7,113.83 7,116.15 1,523.9K
11:55 7,116.03 7,116.03 7,110.41 7,110.40 1,876.1K
11:56 7,109.95 7,110.51 7,106.58 7,107.80 1,721.4K
11:57 7,107.72 7,112.59 7,107.72 7,112.07 1,816.8K
11:58 7,112.40 7,113.23 7,111.19 7,111.31 1,789.8K
11:59 7,111.42 7,112.79 7,111.42 7,112.60 1,095.2K
12:00 7,112.69 7,112.77 7,110.28 7,110.28 1,415.3K
12:01 7,109.91 7,109.91 7,107.04 7,108.37 1,822.8K
12:02 7,108.45 7,112.29 7,108.45 7,111.57 1,245.4K
12:03 7,110.78 7,111.56 7,110.71 7,110.71 1,114.7K
12:04 7,111.35 7,112.51 7,109.41 7,109.64 1,650.7K
12:05 7,109.38 7,110.14 7,108.10 7,109.03 1,222.9K
12:06 7,109.22 7,112.51 7,109.22 7,112.51 1,303.2K
12:07 7,112.31 7,112.61 7,111.63 7,112.37 1,217.6K
12:08 7,113.39 7,114.94 7,112.66 7,113.57 1,332.3K
12:09 7,114.09 7,114.84 7,113.82 7,114.84 1,061.6K
12:10 7,115.03 7,116.34 7,115.03 7,115.69 1,056.3K
12:11 7,116.40 7,118.63 7,116.40 7,117.07 1,507.0K
12:12 7,117.71 7,119.12 7,117.71 7,118.74 1,322.0K
12:13 7,119.27 7,119.95 7,119.16 7,119.77 1,413.7K
12:14 7,120.26 7,121.21 7,119.79 7,119.79 1,433.4K
12:15 7,118.81 7,118.81 7,115.44 7,115.94 1,593.2K
12:16 7,116.30 7,120.29 7,116.30 7,120.29 1,362.8K
12:17 7,120.05 7,120.55 7,118.83 7,119.84 1,161.2K
12:18 7,119.67 7,121.81 7,119.67 7,121.27 1,350.3K
12:19 7,121.16 7,121.49 7,119.03 7,119.03 1,225.5K
12:20 7,118.86 7,118.86 7,114.36 7,114.36 1,700.7K
12:21 7,112.97 7,116.69 7,112.97 7,115.91 1,515.1K
12:22 7,116.05 7,117.34 7,115.12 7,115.39 1,236.6K
12:23 7,115.09 7,116.54 7,114.61 7,116.54 962.1K
12:24 7,116.72 7,117.36 7,115.72 7,115.69 1,263.7K
12:25 7,116.15 7,117.51 7,115.97 7,116.51 1,070.2K
12:26 7,116.01 7,116.01 7,111.83 7,111.83 1,623.1K
12:27 7,111.94 7,112.22 7,110.22 7,111.42 1,498.0K
12:28 7,111.32 7,111.32 7,106.98 7,107.42 1,548.4K
12:29 7,107.49 7,107.60 7,104.97 7,106.31 1,414.2K
12:30 7,106.62 7,108.00 7,106.25 7,108.00 1,681.2K
12:31 7,108.64 7,109.25 7,106.97 7,106.97 1,874.4K
12:32 7,108.19 7,109.18 7,106.79 7,108.76 1,353.2K
12:33 7,108.87 7,109.55 7,108.54 7,108.84 1,476.2K
12:34 7,108.55 7,109.38 7,108.22 7,108.30 1,163.2K
12:35 7,109.27 7,110.70 7,109.27 7,110.70 1,248.9K
12:36 7,109.92 7,109.92 7,105.31 7,105.31 1,435.9K
12:37 7,105.29 7,106.31 7,104.12 7,104.12 1,364.9K
12:38 7,103.48 7,103.91 7,101.95 7,102.94 1,532.6K
12:39 7,103.30 7,103.30 7,100.98 7,101.17 1,424.0K
12:40 7,100.56 7,101.87 7,099.97 7,101.87 1,515.0K
12:41 7,101.66 7,105.39 7,101.66 7,105.36 1,517.7K
12:42 7,105.58 7,105.95 7,104.80 7,104.75 1,073.9K
12:43 7,104.51 7,106.20 7,103.49 7,103.49 1,418.4K
12:44 7,103.63 7,104.38 7,102.30 7,103.42 1,405.5K
12:45 7,103.44 7,103.44 7,101.64 7,102.62 1,079.6K
12:46 7,102.63 7,103.76 7,102.63 7,103.51 1,036.7K
12:47 7,102.06 7,102.06 7,100.11 7,100.16 1,276.1K
12:48 7,100.32 7,102.57 7,100.32 7,102.11 992.7K
12:49 7,101.79 7,102.08 7,101.07 7,101.07 814.8K
12:50 7,101.19 7,102.46 7,100.65 7,102.45 1,084.1K
12:51 7,102.77 7,103.48 7,102.41 7,103.28 1,295.4K
12:52 7,104.70 7,106.71 7,103.97 7,106.68 1,535.1K
12:53 7,106.06 7,106.78 7,104.86 7,106.82 1,310.8K
12:54 7,108.36 7,108.36 7,106.94 7,107.18 1,456.0K
12:55 7,106.86 7,108.77 7,106.49 7,108.81 1,046.6K
12:56 7,108.56 7,112.27 7,108.48 7,112.27 1,711.5K
12:57 7,111.85 7,112.05 7,111.54 7,112.11 1,268.3K
12:58 7,112.48 7,112.48 7,109.64 7,109.64 1,711.0K
12:59 7,109.29 7,109.78 7,108.30 7,108.30 1,266.4K
13:00 7,106.42 7,108.44 7,106.42 7,107.77 1,435.7K
13:01 7,107.76 7,107.76 7,105.92 7,107.32 1,339.5K
13:02 7,107.07 7,107.66 7,105.93 7,106.81 1,096.3K
13:03 7,106.38 7,107.51 7,106.38 7,107.30 1,734.7K
13:04 7,106.57 7,107.69 7,104.52 7,104.52 1,354.0K
13:05 7,104.53 7,104.53 7,101.83 7,101.83 1,181.7K
13:06 7,102.04 7,102.95 7,102.04 7,102.58 874.0K
13:07 7,102.37 7,102.37 7,099.03 7,099.33 1,545.7K
13:08 7,098.77 7,099.89 7,098.06 7,099.89 1,287.5K
13:09 7,099.42 7,100.44 7,098.59 7,098.59 1,004.7K
13:10 7,098.49 7,098.49 7,093.88 7,095.37 2,259.1K
13:11 7,094.98 7,094.98 7,092.82 7,092.90 1,336.4K
13:12 7,092.42 7,092.79 7,090.33 7,092.79 1,631.2K
13:13 7,094.10 7,097.90 7,094.10 7,097.66 1,847.1K
13:14 7,097.07 7,097.07 7,093.82 7,093.82 1,048.7K
13:15 7,092.88 7,092.88 7,089.89 7,089.89 1,939.0K
13:16 7,088.59 7,089.35 7,082.32 7,082.69 2,432.9K
13:17 7,081.83 7,087.96 7,081.83 7,086.97 1,899.3K
13:18 7,086.98 7,089.48 7,086.98 7,087.66 1,519.4K
13:19 7,087.95 7,087.95 7,086.16 7,087.72 965.8K
13:20 7,087.91 7,092.57 7,087.91 7,092.61 1,484.8K
13:21 7,095.96 7,099.70 7,095.96 7,097.61 2,679.0K
13:22 7,098.15 7,098.15 7,093.79 7,094.00 1,151.5K
13:23 7,093.33 7,095.13 7,091.91 7,093.19 1,232.1K
13:24 7,093.61 7,097.06 7,093.61 7,097.04 1,246.2K
13:25 7,096.76 7,096.88 7,095.56 7,096.04 947.4K
13:26 7,096.31 7,096.31 7,093.54 7,094.72 1,029.1K
13:27 7,093.95 7,094.61 7,092.29 7,092.85 926.5K
13:28 7,092.09 7,092.26 7,090.24 7,090.20 1,118.8K
13:29 7,089.77 7,090.39 7,087.37 7,087.37 1,171.9K
13:30 7,086.48 7,088.42 7,086.05 7,088.25 1,448.4K
13:31 7,088.24 7,090.99 7,088.24 7,090.99 1,096.5K
13:32 7,092.09 7,092.09 7,089.75 7,089.79 1,096.0K
13:33 7,089.59 7,092.97 7,089.59 7,092.35 1,116.3K
13:34 7,092.85 7,093.00 7,088.85 7,088.85 1,406.8K
13:35 7,087.96 7,089.35 7,086.48 7,088.28 1,198.3K
13:36 7,087.91 7,089.25 7,087.16 7,088.94 1,003.2K
13:37 7,088.99 7,089.09 7,085.95 7,087.01 1,177.5K
13:38 7,086.84 7,088.10 7,085.48 7,085.48 1,037.5K
13:39 7,085.28 7,087.34 7,085.23 7,087.07 975.2K
13:40 7,086.49 7,088.25 7,084.50 7,087.85 1,241.0K
13:41 7,087.47 7,087.62 7,086.59 7,086.82 906.5K
13:42 7,087.13 7,089.92 7,086.89 7,086.89 1,334.7K
13:43 7,086.28 7,088.35 7,086.08 7,088.16 999.6K
13:44 7,083.72 7,084.40 7,080.05 7,084.40 2,387.6K
13:45 7,084.46 7,087.57 7,084.21 7,087.23 1,196.7K
13:46 7,086.65 7,086.91 7,084.88 7,085.68 1,053.3K
13:47 7,085.47 7,086.03 7,083.83 7,085.13 1,189.6K
13:48 7,085.17 7,085.68 7,084.74 7,084.66 1,112.0K
13:49 7,084.13 7,084.13 7,083.37 7,083.96 910.0K
13:50 7,083.99 7,089.31 7,083.99 7,089.31 1,404.2K
13:51 7,090.47 7,094.69 7,090.47 7,094.04 2,227.4K
13:52 7,094.38 7,095.24 7,093.54 7,094.36 1,202.4K
13:53 7,094.27 7,094.58 7,093.82 7,094.12 890.2K
13:54 7,093.63 7,093.63 7,091.66 7,093.25 1,001.2K
13:55 7,093.43 7,093.43 7,090.11 7,090.54 1,144.9K
13:56 7,090.75 7,091.85 7,090.47 7,091.32 953.6K
13:57 7,091.40 7,092.14 7,090.09 7,090.64 1,006.0K
13:58 7,090.55 7,091.61 7,088.53 7,091.49 1,132.8K
13:59 7,091.27 7,091.46 7,090.83 7,090.83 806.9K
14:00 7,090.48 7,095.65 7,089.87 7,095.59 1,484.6K
14:01 7,094.79 7,096.12 7,094.46 7,094.85 1,107.5K
14:02 7,095.68 7,095.68 7,093.19 7,093.51 920.8K
14:03 7,093.81 7,094.48 7,086.42 7,086.42 1,932.6K
14:04 7,083.83 7,083.83 7,078.87 7,081.19 3,593.6K
14:05 7,083.23 7,087.48 7,081.32 7,081.32 2,038.4K
14:06 7,081.48 7,081.67 7,077.59 7,078.38 1,385.8K
14:07 7,078.12 7,078.12 7,074.30 7,074.28 2,235.7K
14:08 7,074.24 7,076.61 7,073.41 7,073.51 1,340.8K
14:09 7,072.80 7,074.10 7,071.56 7,073.37 1,711.5K
14:10 7,073.27 7,074.10 7,071.77 7,072.13 1,233.8K
14:11 7,072.09 7,074.10 7,070.89 7,074.10 1,406.9K
14:12 7,073.90 7,076.65 7,073.76 7,076.22 1,383.0K
14:13 7,076.29 7,076.81 7,074.57 7,076.66 2,613.6K
14:14 7,075.61 7,076.08 7,071.62 7,071.62 1,245.1K
14:15 7,071.27 7,071.27 7,060.59 7,067.82 5,573.9K
14:16 7,067.12 7,067.80 7,063.99 7,064.72 1,467.6K
14:17 7,064.16 7,067.62 7,063.98 7,066.21 1,316.6K
14:18 7,065.00 7,065.27 7,062.45 7,065.20 1,558.1K
14:19 7,066.27 7,069.79 7,066.27 7,069.51 1,530.8K
14:20 7,069.67 7,070.77 7,068.04 7,068.04 1,218.8K
14:21 7,068.28 7,068.88 7,065.00 7,065.29 1,375.1K
14:22 7,064.80 7,064.80 7,062.79 7,063.69 1,205.4K
14:23 7,062.77 7,068.25 7,062.77 7,067.96 1,604.1K
14:24 7,067.92 7,067.92 7,066.43 7,066.99 1,086.5K
14:25 7,066.67 7,067.48 7,065.79 7,066.89 1,224.7K
14:26 7,066.84 7,066.84 7,059.89 7,061.23 1,968.1K
14:27 7,060.98 7,060.98 7,053.45 7,054.37 3,479.3K
14:28 7,054.73 7,055.37 7,052.55 7,054.61 1,555.6K
14:29 7,053.46 7,054.19 7,051.61 7,052.04 1,708.0K
14:30 7,050.85 7,052.83 7,050.11 7,050.45 2,029.1K
14:31 7,050.36 7,050.36 7,045.57 7,046.49 1,964.7K
14:32 7,046.90 7,046.90 7,038.15 7,038.15 3,805.2K
14:33 7,038.42 7,042.43 7,037.74 7,038.30 2,403.4K
14:34 7,036.51 7,044.11 7,036.51 7,044.11 2,640.1K
14:35 7,041.87 7,044.76 7,041.37 7,041.37 2,016.9K
14:36 7,041.88 7,041.88 7,034.29 7,034.50 2,614.4K
14:37 7,034.81 7,039.34 7,034.81 7,037.00 2,225.2K
14:38 7,031.07 7,033.56 7,029.95 7,033.12 3,438.5K
14:39 7,032.30 7,034.89 7,032.30 7,032.72 2,161.8K
14:40 7,030.77 7,037.56 7,028.16 7,036.60 3,245.8K
14:41 7,036.58 7,041.29 7,034.82 7,034.82 2,342.5K
14:42 7,033.01 7,038.56 7,033.01 7,037.30 1,711.9K
14:43 7,036.16 7,037.49 7,034.08 7,036.55 1,550.5K
14:44 7,034.42 7,038.17 7,034.42 7,038.23 1,739.4K
14:45 7,037.50 7,046.03 7,037.50 7,045.07 2,630.1K
14:46 7,044.92 7,045.81 7,043.81 7,044.53 1,611.3K
14:47 7,043.60 7,046.24 7,039.29 7,040.09 2,071.6K
14:48 7,039.98 7,041.08 7,037.30 7,037.30 1,667.3K
14:49 7,036.36 7,037.37 7,035.71 7,037.37 1,641.7K
14:50 7,036.95 7,039.92 7,035.98 7,035.98 1,824.7K
14:51 7,036.94 7,043.23 7,035.98 7,041.91 1,810.6K
14:52 7,041.33 7,043.18 7,041.33 7,041.71 1,564.1K
14:53 7,041.78 7,044.35 7,040.59 7,044.37 1,375.9K
14:54 7,044.33 7,050.53 7,043.53 7,050.53 1,925.7K
14:55 7,049.70 7,053.84 7,047.53 7,047.53 2,389.7K
14:56 7,047.54 7,050.27 7,046.46 7,049.38 1,466.2K
14:57 7,049.10 7,049.10 7,044.35 7,044.35 1,718.9K
14:58 7,044.56 7,046.45 7,044.25 7,044.65 1,308.4K
14:59 7,044.91 7,052.20 7,044.91 7,052.20 1,691.0K
15:00 7,051.11 7,055.57 7,049.39 7,050.14 2,380.6K
15:01 7,049.69 7,050.66 7,045.60 7,045.57 1,741.7K
15:02 7,042.84 7,043.88 7,040.87 7,041.72 1,937.0K
15:03 7,042.07 7,049.78 7,042.07 7,048.44 2,009.9K
15:04 7,048.01 7,049.85 7,047.38 7,047.38 1,249.6K
15:05 7,047.93 7,049.51 7,045.83 7,049.51 1,780.5K
15:06 7,047.76 7,049.27 7,047.31 7,049.27 1,597.6K
15:07 7,049.23 7,053.19 7,049.23 7,052.96 1,929.3K
15:08 7,053.00 7,053.00 7,051.70 7,052.18 1,634.5K
15:09 7,052.39 7,056.36 7,051.61 7,055.05 2,410.6K
15:10 7,055.46 7,055.46 7,052.18 7,053.21 1,887.2K
15:11 7,053.47 7,053.47 7,047.73 7,047.92 2,056.5K
15:12 7,048.34 7,048.34 7,046.92 7,048.22 1,465.6K
15:13 7,049.24 7,052.81 7,048.18 7,051.88 1,915.8K
15:14 7,052.38 7,056.78 7,051.68 7,055.98 2,048.0K
15:15 7,055.41 7,055.90 7,051.60 7,054.33 2,386.2K
15:16 7,054.73 7,055.63 7,053.74 7,053.87 1,911.7K
15:17 7,054.42 7,054.85 7,050.03 7,051.58 1,821.5K
15:18 7,051.49 7,054.05 7,051.18 7,051.18 1,721.6K
15:19 7,051.05 7,051.05 7,047.75 7,049.43 2,075.6K
15:20 7,049.29 7,054.38 7,049.29 7,051.31 2,336.5K
15:21 7,054.33 7,054.83 7,049.18 7,049.18 2,518.9K
15:22 7,049.26 7,049.26 7,044.31 7,045.13 2,514.4K
15:23 7,043.90 7,045.16 7,043.25 7,043.74 1,824.4K
15:24 7,043.78 7,046.06 7,041.99 7,041.99 3,801.5K
15:25 7,042.55 7,042.55 7,037.99 7,039.22 2,323.8K
15:26 7,038.92 7,040.06 7,037.81 7,037.77 1,744.8K
15:27 7,037.56 7,038.24 7,036.40 7,037.18 2,229.0K
15:28 7,037.49 7,041.58 7,037.49 7,039.89 2,232.5K
15:29 7,041.38 7,041.38 7,039.68 7,040.33 1,717.2K
15:30 7,040.31 7,046.72 7,040.31 7,046.68 5,772.8K
15:31 7,046.27 7,047.13 7,045.10 7,045.94 2,072.9K
15:32 7,046.45 7,046.45 7,042.58 7,042.94 2,583.7K
15:33 7,041.41 7,041.92 7,036.39 7,037.09 2,717.7K
15:34 7,037.00 7,039.05 7,036.26 7,038.77 2,256.6K
15:35 7,038.13 7,042.07 7,036.62 7,041.90 2,359.3K
15:36 7,040.54 7,049.05 7,040.54 7,048.84 2,763.6K
15:37 7,050.92 7,053.88 7,050.41 7,053.20 2,818.4K
15:38 7,053.92 7,054.25 7,052.55 7,052.55 2,254.9K
15:39 7,052.69 7,052.69 7,049.13 7,051.43 2,372.6K
15:40 7,050.35 7,052.05 7,047.32 7,052.14 2,357.3K
15:41 7,052.31 7,053.86 7,051.23 7,051.23 2,529.0K
15:42 7,050.46 7,050.46 7,043.44 7,043.42 2,881.5K
15:43 7,042.66 7,042.82 7,039.17 7,039.17 2,648.9K
15:44 7,039.56 7,039.84 7,038.14 7,038.47 2,638.9K
15:45 7,038.71 7,038.71 7,034.31 7,034.80 3,516.5K
15:46 7,034.38 7,036.18 7,031.39 7,036.23 3,396.3K
15:47 7,035.08 7,040.04 7,034.53 7,036.38 4,546.5K
15:48 7,037.57 7,045.87 7,037.11 7,045.82 4,603.6K
15:49 7,047.83 7,049.14 7,044.92 7,044.92 3,237.8K
15:50 7,045.97 7,048.89 7,043.59 7,043.59 4,992.7K
15:51 7,044.22 7,046.88 7,040.50 7,040.58 4,830.9K
15:52 7,042.28 7,042.74 7,037.64 7,038.16 4,480.7K
15:53 7,038.66 7,039.39 7,035.96 7,036.17 4,462.6K
15:54 7,037.87 7,039.40 7,035.18 7,039.40 7,031.1K
15:55 7,039.61 7,042.95 7,036.98 7,037.37 11,291.8K
15:56 7,038.28 7,042.41 7,038.28 7,039.11 7,533.1K
15:57 7,038.64 7,038.73 7,036.20 7,037.85 8,581.1K
15:58 7,039.12 7,039.31 7,037.03 7,038.96 13,351.2K
15:59 7,038.03 7,046.45 7,038.03 7,046.40 166,115.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし