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 7,132.02 7,144.26 7,132.02 7,143.37 35,451.9K
09:31 7,142.97 7,147.40 7,134.85 7,138.16 7,146.0K
09:32 7,139.66 7,139.94 7,126.45 7,130.61 6,391.6K
09:33 7,129.72 7,137.06 7,129.72 7,137.06 4,883.1K
09:34 7,137.36 7,139.70 7,137.02 7,139.43 4,618.0K
09:35 7,140.68 7,143.82 7,140.13 7,142.86 4,819.4K
09:36 7,140.60 7,141.96 7,139.60 7,141.72 3,952.9K
09:37 7,141.38 7,141.38 7,136.53 7,136.53 4,824.7K
09:38 7,135.39 7,138.23 7,135.27 7,136.86 3,938.6K
09:39 7,137.48 7,140.69 7,137.48 7,139.22 4,185.7K
09:40 7,139.53 7,140.69 7,137.33 7,138.05 5,343.6K
09:41 7,139.83 7,143.20 7,137.14 7,137.14 4,633.5K
09:42 7,134.25 7,134.25 7,123.81 7,124.98 6,379.2K
09:43 7,124.98 7,126.34 7,120.82 7,121.19 4,193.1K
09:44 7,120.51 7,120.51 7,115.25 7,116.19 4,749.5K
09:45 7,117.28 7,120.09 7,114.98 7,119.56 4,665.9K
09:46 7,120.02 7,122.30 7,117.17 7,122.30 4,184.7K
09:47 7,123.72 7,127.54 7,123.72 7,127.39 3,788.4K
09:48 7,128.21 7,129.61 7,127.11 7,127.11 3,420.7K
09:49 7,126.41 7,128.60 7,124.66 7,127.59 2,996.0K
09:50 7,126.26 7,126.80 7,122.91 7,122.91 3,227.8K
09:51 7,122.80 7,129.12 7,121.61 7,129.12 3,285.7K
09:52 7,130.99 7,135.74 7,130.66 7,132.38 3,595.7K
09:53 7,132.19 7,132.19 7,128.64 7,129.97 3,191.8K
09:54 7,129.74 7,133.85 7,129.74 7,133.85 3,059.4K
09:55 7,132.67 7,132.67 7,129.18 7,129.18 2,865.9K
09:56 7,127.90 7,139.90 7,127.90 7,139.90 4,015.3K
09:57 7,139.80 7,139.80 7,137.80 7,139.57 3,171.3K
09:58 7,139.05 7,139.05 7,136.90 7,137.37 2,871.7K
09:59 7,137.85 7,139.79 7,137.85 7,139.79 2,793.2K
10:00 7,142.55 7,146.26 7,139.41 7,139.41 4,152.1K
10:01 7,138.96 7,141.43 7,135.61 7,135.61 3,687.4K
10:02 7,134.55 7,139.62 7,134.55 7,138.18 2,878.7K
10:03 7,139.42 7,140.60 7,139.27 7,139.29 3,315.2K
10:04 7,139.53 7,141.38 7,135.96 7,137.59 5,080.4K
10:05 7,139.04 7,139.04 7,136.49 7,138.33 2,900.9K
10:06 7,138.33 7,140.90 7,138.33 7,140.36 2,883.2K
10:07 7,142.15 7,143.42 7,141.48 7,142.49 3,229.8K
10:08 7,142.48 7,145.65 7,142.08 7,145.42 2,642.8K
10:09 7,145.53 7,148.60 7,145.53 7,148.44 2,907.6K
10:10 7,149.11 7,149.86 7,148.14 7,149.47 3,275.2K
10:11 7,150.08 7,152.59 7,150.08 7,151.43 2,809.3K
10:12 7,151.73 7,155.08 7,151.73 7,155.13 3,931.6K
10:13 7,156.03 7,156.26 7,154.15 7,154.70 2,904.3K
10:14 7,154.53 7,157.94 7,154.53 7,155.45 2,821.8K
10:15 7,156.36 7,156.87 7,154.51 7,156.81 2,501.5K
10:16 7,156.90 7,158.78 7,156.40 7,156.44 4,541.6K
10:17 7,156.29 7,157.79 7,155.17 7,155.17 2,744.0K
10:18 7,153.69 7,155.28 7,150.20 7,150.74 3,082.2K
10:19 7,150.88 7,153.30 7,150.88 7,152.31 2,746.5K
10:20 7,152.48 7,153.88 7,152.37 7,153.29 2,745.8K
10:21 7,152.87 7,152.87 7,149.47 7,151.41 2,762.0K
10:22 7,151.70 7,151.70 7,149.42 7,149.42 2,450.5K
10:23 7,149.50 7,151.48 7,149.50 7,150.93 2,508.9K
10:24 7,150.53 7,151.50 7,146.07 7,147.03 3,332.9K
10:25 7,146.80 7,147.06 7,145.57 7,146.82 2,290.9K
10:26 7,146.64 7,147.46 7,145.17 7,145.91 2,535.6K
10:27 7,145.50 7,148.43 7,144.78 7,148.43 2,404.5K
10:28 7,149.10 7,150.07 7,147.78 7,150.07 2,539.6K
10:29 7,149.62 7,149.62 7,146.96 7,147.72 2,391.6K
10:30 7,146.66 7,148.95 7,146.44 7,148.95 2,491.0K
10:31 7,149.45 7,150.26 7,146.48 7,146.87 2,435.1K
10:32 7,146.76 7,148.54 7,146.53 7,148.54 1,965.1K
10:33 7,147.99 7,149.70 7,147.99 7,148.78 2,246.7K
10:34 7,148.63 7,148.63 7,147.07 7,147.07 2,254.8K
10:35 7,146.78 7,146.78 7,140.00 7,141.43 2,677.9K
10:36 7,141.25 7,143.46 7,141.25 7,142.24 2,078.1K
10:37 7,141.76 7,141.76 7,138.87 7,140.00 2,498.6K
10:38 7,140.74 7,144.17 7,140.74 7,143.85 2,269.5K
10:39 7,144.59 7,144.59 7,142.50 7,143.01 1,899.4K
10:40 7,142.43 7,142.43 7,139.71 7,139.71 2,529.2K
10:41 7,139.27 7,141.82 7,138.53 7,140.61 2,241.3K
10:42 7,140.11 7,140.11 7,137.73 7,139.66 2,183.7K
10:43 7,139.32 7,141.39 7,139.32 7,140.83 1,755.3K
10:44 7,141.06 7,141.84 7,139.62 7,139.62 1,921.4K
10:45 7,139.74 7,143.67 7,139.44 7,143.73 2,190.6K
10:46 7,143.96 7,144.82 7,143.54 7,143.54 1,956.0K
10:47 7,143.42 7,145.92 7,143.42 7,145.54 1,811.0K
10:48 7,145.38 7,146.50 7,143.18 7,143.66 1,859.5K
10:49 7,143.91 7,144.76 7,142.43 7,144.76 2,031.1K
10:50 7,144.76 7,147.05 7,143.79 7,146.84 2,421.7K
10:51 7,146.64 7,146.64 7,143.25 7,143.89 2,114.2K
10:52 7,143.78 7,143.78 7,141.34 7,141.47 2,265.0K
10:53 7,141.60 7,143.60 7,141.60 7,142.02 1,616.7K
10:54 7,141.87 7,143.89 7,141.87 7,143.89 1,640.2K
10:55 7,143.57 7,143.81 7,141.62 7,141.87 2,267.5K
10:56 7,141.54 7,141.59 7,138.71 7,138.71 2,164.6K
10:57 7,138.43 7,138.65 7,135.52 7,137.34 2,428.4K
10:58 7,137.57 7,139.88 7,137.57 7,139.88 1,988.5K
10:59 7,139.49 7,140.19 7,137.24 7,137.74 1,832.8K
11:00 7,137.50 7,144.92 7,137.14 7,144.92 2,546.4K
11:01 7,145.11 7,145.22 7,141.90 7,143.17 2,345.1K
11:02 7,143.15 7,144.25 7,142.62 7,143.99 1,965.6K
11:03 7,142.62 7,146.91 7,142.62 7,146.91 2,078.0K
11:04 7,148.71 7,150.26 7,148.60 7,149.37 2,280.0K
11:05 7,149.54 7,149.54 7,146.26 7,146.34 2,593.8K
11:06 7,146.68 7,147.85 7,146.68 7,147.77 2,285.5K
11:07 7,147.68 7,150.82 7,147.68 7,149.95 1,891.0K
11:08 7,150.01 7,150.47 7,148.64 7,149.59 1,670.5K
11:09 7,149.42 7,151.82 7,149.42 7,150.93 1,557.6K
11:10 7,151.04 7,151.89 7,150.11 7,151.88 1,710.1K
11:11 7,151.81 7,154.75 7,151.34 7,154.62 2,127.7K
11:12 7,154.75 7,155.41 7,154.51 7,155.39 2,533.8K
11:13 7,155.19 7,155.98 7,154.39 7,155.02 1,921.2K
11:14 7,155.60 7,156.40 7,154.84 7,156.40 1,819.3K
11:15 7,157.19 7,157.41 7,155.59 7,155.59 3,476.1K
11:16 7,154.91 7,154.91 7,147.19 7,149.81 3,256.9K
11:17 7,149.51 7,153.67 7,149.51 7,153.09 1,736.6K
11:18 7,153.46 7,154.86 7,152.43 7,154.34 1,382.5K
11:19 7,155.10 7,155.20 7,154.12 7,154.78 1,509.1K
11:20 7,154.84 7,155.47 7,153.82 7,155.19 1,640.8K
11:21 7,155.11 7,155.11 7,152.52 7,152.52 1,878.1K
11:22 7,153.25 7,153.46 7,150.32 7,150.32 1,982.6K
11:23 7,149.94 7,150.46 7,148.99 7,150.14 1,653.6K
11:24 7,150.20 7,151.95 7,150.20 7,150.93 1,680.4K
11:25 7,150.85 7,150.85 7,148.00 7,148.06 1,782.6K
11:26 7,147.59 7,149.60 7,147.59 7,149.31 1,861.5K
11:27 7,148.69 7,149.97 7,148.41 7,149.97 1,760.7K
11:28 7,150.62 7,150.62 7,148.09 7,148.28 1,908.8K
11:29 7,147.12 7,147.57 7,146.03 7,146.72 2,237.6K
11:30 7,146.57 7,148.28 7,145.68 7,146.57 1,720.5K
11:31 7,145.90 7,146.36 7,142.97 7,146.36 2,162.8K
11:32 7,146.64 7,147.69 7,146.64 7,146.94 2,126.7K
11:33 7,147.12 7,147.70 7,146.55 7,146.82 1,751.3K
11:34 7,146.99 7,147.76 7,145.89 7,146.24 1,571.3K
11:35 7,145.71 7,146.07 7,143.37 7,146.07 2,316.2K
11:36 7,146.89 7,153.23 7,146.80 7,152.67 2,640.1K
11:37 7,152.54 7,152.85 7,150.38 7,151.59 1,646.2K
11:38 7,151.47 7,153.01 7,151.47 7,152.25 1,595.8K
11:39 7,151.85 7,151.85 7,148.23 7,149.34 1,932.5K
11:40 7,149.65 7,155.00 7,149.65 7,155.00 1,876.2K
11:41 7,154.17 7,155.27 7,154.04 7,154.11 1,630.6K
11:42 7,154.04 7,157.98 7,153.84 7,157.75 1,959.4K
11:43 7,157.64 7,158.01 7,156.99 7,157.45 1,451.5K
11:44 7,157.85 7,158.58 7,157.23 7,158.00 1,553.8K
11:45 7,158.93 7,159.69 7,158.53 7,158.53 1,434.3K
11:46 7,158.59 7,159.45 7,158.25 7,158.52 1,480.6K
11:47 7,158.54 7,158.99 7,156.32 7,156.32 1,414.9K
11:48 7,155.49 7,155.49 7,149.44 7,149.44 2,025.3K
11:49 7,148.41 7,150.84 7,147.69 7,150.77 1,727.7K
11:50 7,152.35 7,153.19 7,151.61 7,151.61 1,953.4K
11:51 7,152.25 7,155.62 7,152.25 7,155.62 1,455.3K
11:52 7,155.63 7,157.22 7,155.63 7,157.22 1,442.0K
11:53 7,157.17 7,157.17 7,156.14 7,156.14 1,209.9K
11:54 7,155.96 7,156.12 7,154.73 7,154.74 1,103.2K
11:55 7,154.30 7,154.55 7,151.30 7,151.87 1,501.8K
11:56 7,152.20 7,153.81 7,151.55 7,153.38 1,504.6K
11:57 7,153.37 7,154.18 7,152.89 7,153.31 1,274.0K
11:58 7,153.05 7,153.38 7,152.27 7,153.08 1,121.2K
11:59 7,153.70 7,153.70 7,151.22 7,151.22 1,340.0K
12:00 7,151.60 7,155.39 7,151.35 7,154.57 1,923.2K
12:01 7,154.23 7,155.26 7,153.73 7,155.26 1,330.7K
12:02 7,155.93 7,155.93 7,154.66 7,155.57 1,268.0K
12:03 7,155.85 7,157.16 7,155.53 7,157.16 1,280.8K
12:04 7,157.75 7,159.27 7,157.56 7,157.84 2,412.6K
12:05 7,157.71 7,158.91 7,156.81 7,156.81 1,777.1K
12:06 7,157.02 7,161.70 7,157.02 7,161.46 2,231.7K
12:07 7,161.53 7,162.64 7,161.20 7,161.35 1,323.8K
12:08 7,161.47 7,161.69 7,161.11 7,161.06 1,378.3K
12:09 7,160.74 7,160.93 7,150.89 7,154.52 3,201.7K
12:10 7,154.54 7,158.58 7,154.54 7,157.58 1,555.2K
12:11 7,157.66 7,159.12 7,156.78 7,159.12 1,247.9K
12:12 7,159.61 7,159.61 7,158.12 7,158.62 1,066.8K
12:13 7,158.94 7,159.37 7,158.51 7,158.67 1,196.1K
12:14 7,158.26 7,159.20 7,157.67 7,159.20 1,217.7K
12:15 7,159.13 7,159.24 7,157.28 7,157.28 1,104.4K
12:16 7,157.17 7,157.35 7,155.60 7,156.25 1,205.1K
12:17 7,156.94 7,159.40 7,156.94 7,158.95 1,239.4K
12:18 7,159.18 7,159.18 7,157.37 7,158.50 1,077.7K
12:19 7,158.96 7,158.96 7,157.38 7,157.68 942.6K
12:20 7,157.74 7,159.41 7,157.74 7,158.51 1,587.4K
12:21 7,158.55 7,158.55 7,155.23 7,156.73 1,614.3K
12:22 7,157.22 7,157.45 7,156.01 7,156.05 1,042.9K
12:23 7,156.00 7,156.00 7,154.54 7,154.54 1,480.9K
12:24 7,153.88 7,154.86 7,153.77 7,153.76 1,269.8K
12:25 7,153.91 7,154.93 7,153.48 7,154.57 1,199.1K
12:26 7,155.07 7,155.07 7,150.98 7,150.97 1,378.6K
12:27 7,151.70 7,151.91 7,150.73 7,151.81 1,347.7K
12:28 7,152.05 7,154.76 7,152.05 7,154.46 1,151.6K
12:29 7,154.84 7,155.38 7,153.54 7,153.58 1,125.5K
12:30 7,153.03 7,153.94 7,152.24 7,152.17 986.8K
12:31 7,152.29 7,154.40 7,151.13 7,153.53 1,398.9K
12:32 7,153.78 7,155.68 7,153.78 7,155.68 1,134.7K
12:33 7,155.39 7,156.71 7,155.17 7,156.52 1,272.1K
12:34 7,156.54 7,158.52 7,156.36 7,158.52 905.9K
12:35 7,158.80 7,160.26 7,157.98 7,159.86 1,176.2K
12:36 7,159.77 7,160.33 7,158.90 7,160.06 1,209.4K
12:37 7,160.09 7,160.09 7,157.96 7,158.14 998.2K
12:38 7,158.13 7,158.42 7,157.79 7,157.79 1,082.7K
12:39 7,157.90 7,158.33 7,156.28 7,156.70 1,150.8K
12:40 7,156.10 7,156.10 7,153.98 7,153.98 1,260.7K
12:41 7,153.77 7,153.77 7,150.92 7,151.20 1,634.5K
12:42 7,151.09 7,151.09 7,150.49 7,150.96 1,435.2K
12:43 7,152.07 7,153.04 7,150.66 7,152.30 1,393.3K
12:44 7,152.59 7,152.59 7,144.01 7,144.13 2,882.7K
12:45 7,144.75 7,147.94 7,144.75 7,145.31 1,574.7K
12:46 7,145.94 7,148.71 7,145.94 7,148.71 1,252.0K
12:47 7,148.42 7,148.85 7,146.12 7,146.19 1,079.7K
12:48 7,145.98 7,145.98 7,144.34 7,144.98 1,060.0K
12:49 7,144.76 7,144.76 7,137.54 7,139.52 2,542.3K
12:50 7,140.58 7,141.79 7,136.72 7,138.67 3,509.6K
12:51 7,139.44 7,142.28 7,139.44 7,141.35 1,586.5K
12:52 7,140.94 7,141.73 7,136.49 7,137.69 3,172.3K
12:53 7,136.24 7,136.24 7,133.81 7,134.30 2,196.7K
12:54 7,134.07 7,136.68 7,134.07 7,136.40 2,008.7K
12:55 7,135.31 7,135.31 7,131.94 7,132.32 1,763.3K
12:56 7,131.86 7,133.45 7,131.37 7,131.41 1,323.2K
12:57 7,130.84 7,130.84 7,129.04 7,129.59 1,807.2K
12:58 7,129.29 7,130.70 7,128.67 7,129.42 1,416.1K
12:59 7,129.92 7,129.92 7,126.37 7,129.35 2,507.5K
13:00 7,128.65 7,128.65 7,124.33 7,125.10 1,968.4K
13:01 7,125.37 7,126.75 7,121.69 7,122.46 1,863.2K
13:02 7,122.74 7,126.27 7,122.06 7,126.27 2,574.8K
13:03 7,126.37 7,130.59 7,126.37 7,130.59 1,650.9K
13:04 7,130.65 7,132.60 7,130.65 7,130.69 1,824.1K
13:05 7,130.53 7,130.53 7,125.40 7,125.57 2,016.0K
13:06 7,125.07 7,126.63 7,124.40 7,126.63 1,439.5K
13:07 7,126.22 7,128.69 7,124.98 7,128.69 1,554.9K
13:08 7,128.83 7,131.74 7,128.83 7,131.45 1,682.4K
13:09 7,131.31 7,133.44 7,130.90 7,133.44 1,921.9K
13:10 7,133.06 7,135.45 7,132.04 7,134.97 2,013.9K
13:11 7,134.64 7,136.38 7,134.64 7,135.23 1,608.9K
13:12 7,135.25 7,137.65 7,135.25 7,136.82 1,498.4K
13:13 7,136.66 7,137.83 7,135.47 7,135.47 1,313.0K
13:14 7,134.86 7,137.69 7,134.80 7,136.37 1,699.6K
13:15 7,136.28 7,137.31 7,136.28 7,136.68 2,023.9K
13:16 7,135.35 7,135.91 7,134.11 7,135.91 2,201.5K
13:17 7,136.28 7,136.66 7,134.44 7,136.57 2,717.6K
13:18 7,136.27 7,138.22 7,135.05 7,138.22 1,512.6K
13:19 7,138.07 7,138.07 7,135.18 7,135.43 1,548.5K
13:20 7,134.21 7,134.21 7,131.48 7,133.38 1,972.6K
13:21 7,133.17 7,133.17 7,129.57 7,131.80 1,917.0K
13:22 7,130.96 7,133.05 7,130.53 7,133.05 1,508.7K
13:23 7,134.29 7,134.29 7,132.97 7,133.72 2,268.5K
13:24 7,133.59 7,139.13 7,133.42 7,136.70 3,001.8K
13:25 7,134.59 7,134.59 7,132.90 7,133.57 2,318.5K
13:26 7,134.30 7,136.25 7,132.87 7,133.13 2,085.6K
13:27 7,133.76 7,134.22 7,133.15 7,133.51 1,477.3K
13:28 7,132.43 7,132.77 7,130.01 7,129.97 1,800.1K
13:29 7,129.78 7,130.65 7,129.73 7,129.87 1,716.3K
13:30 7,121.32 7,127.09 7,121.04 7,126.83 3,264.5K
13:31 7,127.53 7,130.75 7,127.12 7,129.93 2,183.3K
13:32 7,129.88 7,130.93 7,128.67 7,130.93 1,702.7K
13:33 7,130.95 7,134.09 7,130.73 7,133.76 1,977.6K
13:34 7,134.50 7,135.17 7,134.13 7,134.13 1,464.2K
13:35 7,134.17 7,136.28 7,134.17 7,136.16 1,603.4K
13:36 7,136.64 7,136.88 7,135.82 7,136.88 1,952.6K
13:37 7,136.76 7,138.36 7,136.76 7,137.52 1,629.3K
13:38 7,137.86 7,138.46 7,132.72 7,132.72 1,880.7K
13:39 7,132.68 7,133.10 7,129.33 7,130.77 1,691.6K
13:40 7,130.49 7,130.63 7,127.33 7,130.63 1,594.6K
13:41 7,131.29 7,133.67 7,131.29 7,131.45 1,652.4K
13:42 7,130.77 7,131.53 7,129.32 7,130.69 1,296.7K
13:43 7,130.70 7,130.70 7,129.40 7,129.43 1,237.8K
13:44 7,128.84 7,129.49 7,124.80 7,126.13 1,820.5K
13:45 7,125.01 7,128.17 7,124.34 7,127.70 1,663.1K
13:46 7,126.36 7,126.36 7,116.55 7,121.73 3,048.8K
13:47 7,122.86 7,122.86 7,117.59 7,117.86 2,165.8K
13:48 7,117.36 7,117.36 7,113.41 7,113.59 2,022.7K
13:49 7,113.57 7,113.77 7,108.45 7,112.64 2,867.6K
13:50 7,111.79 7,112.33 7,109.73 7,111.57 1,750.0K
13:51 7,111.32 7,112.48 7,107.86 7,108.80 2,394.6K
13:52 7,108.97 7,112.82 7,108.97 7,110.55 1,641.3K
13:53 7,111.06 7,116.17 7,110.71 7,116.00 1,816.6K
13:54 7,114.15 7,114.78 7,113.14 7,113.55 1,402.3K
13:55 7,114.01 7,117.95 7,114.01 7,116.21 1,558.3K
13:56 7,116.18 7,118.61 7,116.18 7,118.28 1,326.8K
13:57 7,118.84 7,119.05 7,117.54 7,117.54 1,403.6K
13:58 7,117.31 7,117.93 7,114.12 7,114.69 1,554.9K
13:59 7,113.29 7,113.29 7,111.79 7,112.80 1,526.7K
14:00 7,109.70 7,110.89 7,101.27 7,107.61 3,418.8K
14:01 7,106.36 7,108.64 7,102.97 7,107.75 1,706.5K
14:02 7,104.84 7,108.77 7,100.62 7,107.34 2,681.8K
14:03 7,107.55 7,107.83 7,103.87 7,103.87 1,548.2K
14:04 7,103.81 7,103.89 7,101.98 7,103.64 1,693.7K
14:05 7,105.98 7,110.03 7,105.98 7,110.03 2,237.5K
14:06 7,109.99 7,112.05 7,108.78 7,110.77 2,345.6K
14:07 7,110.44 7,115.31 7,110.44 7,115.31 1,464.5K
14:08 7,114.66 7,115.70 7,112.49 7,112.93 1,787.3K
14:09 7,112.99 7,115.63 7,112.99 7,115.63 1,489.5K
14:10 7,115.68 7,118.89 7,115.68 7,118.56 1,866.1K
14:11 7,118.34 7,118.34 7,116.66 7,117.30 1,491.2K
14:12 7,117.64 7,117.95 7,113.19 7,113.91 1,750.3K
14:13 7,114.18 7,118.13 7,114.18 7,118.13 1,251.3K
14:14 7,117.33 7,117.33 7,115.64 7,115.64 1,216.4K
14:15 7,114.44 7,116.14 7,110.83 7,110.78 1,982.9K
14:16 7,111.20 7,113.12 7,109.97 7,110.27 1,537.8K
14:17 7,110.25 7,114.95 7,109.41 7,114.95 1,068.7K
14:18 7,114.06 7,114.06 7,111.29 7,113.05 1,083.9K
14:19 7,112.91 7,112.91 7,110.68 7,112.86 1,207.6K
14:20 7,113.15 7,113.15 7,111.76 7,112.83 1,265.2K
14:21 7,112.45 7,112.79 7,111.09 7,112.15 1,192.9K
14:22 7,111.70 7,112.36 7,110.12 7,110.75 1,610.8K
14:23 7,111.69 7,111.69 7,109.33 7,110.54 1,284.5K
14:24 7,110.37 7,110.69 7,107.17 7,107.17 1,368.1K
14:25 7,107.63 7,108.66 7,105.45 7,108.32 1,682.2K
14:26 7,106.59 7,106.82 7,104.51 7,105.89 2,542.1K
14:27 7,105.41 7,105.87 7,102.63 7,103.76 1,186.4K
14:28 7,106.32 7,106.32 7,100.92 7,102.13 1,948.3K
14:29 7,102.88 7,107.07 7,102.56 7,105.88 1,448.7K
14:30 7,105.86 7,113.41 7,105.86 7,112.40 1,994.5K
14:31 7,113.09 7,114.60 7,112.43 7,113.42 1,678.8K
14:32 7,113.46 7,113.77 7,111.81 7,112.32 1,162.3K
14:33 7,111.81 7,111.85 7,110.58 7,110.58 966.9K
14:34 7,111.10 7,115.26 7,111.10 7,114.81 1,468.5K
14:35 7,114.78 7,116.52 7,114.78 7,115.98 1,248.4K
14:36 7,115.84 7,115.84 7,111.39 7,111.90 1,456.1K
14:37 7,112.24 7,114.05 7,109.77 7,113.51 2,509.9K
14:38 7,113.24 7,115.28 7,112.03 7,112.03 1,137.8K
14:39 7,111.57 7,111.57 7,107.95 7,109.68 1,423.5K
14:40 7,109.25 7,110.48 7,106.20 7,106.73 1,469.9K
14:41 7,105.91 7,106.52 7,104.05 7,104.33 1,541.3K
14:42 7,104.70 7,104.70 7,103.00 7,103.00 1,584.7K
14:43 7,102.84 7,105.11 7,102.68 7,103.47 1,897.9K
14:44 7,103.24 7,105.75 7,097.89 7,105.75 2,389.4K
14:45 7,105.35 7,108.22 7,105.10 7,108.22 1,434.0K
14:46 7,108.88 7,110.43 7,107.81 7,110.43 1,341.3K
14:47 7,110.13 7,111.22 7,107.15 7,107.26 1,310.5K
14:48 7,107.17 7,108.25 7,106.25 7,108.25 1,066.7K
14:49 7,108.18 7,110.09 7,108.18 7,109.59 1,011.2K
14:50 7,109.26 7,111.66 7,109.26 7,111.11 1,319.5K
14:51 7,110.63 7,111.15 7,108.74 7,109.11 1,098.7K
14:52 7,109.00 7,109.00 7,107.24 7,107.58 1,274.8K
14:53 7,107.40 7,109.20 7,106.87 7,109.20 1,015.9K
14:54 7,109.21 7,111.79 7,108.69 7,111.79 1,172.9K
14:55 7,112.92 7,115.34 7,112.92 7,114.81 1,741.6K
14:56 7,115.19 7,116.21 7,114.98 7,115.55 1,427.3K
14:57 7,116.00 7,117.36 7,114.53 7,117.36 1,415.3K
14:58 7,117.65 7,119.32 7,117.32 7,119.32 1,416.8K
14:59 7,119.55 7,120.20 7,119.10 7,120.01 1,199.8K
15:00 7,120.18 7,121.25 7,118.33 7,118.33 1,500.2K
15:01 7,118.74 7,118.80 7,116.84 7,116.82 1,622.2K
15:02 7,117.19 7,119.80 7,116.43 7,119.19 1,400.4K
15:03 7,119.28 7,119.44 7,114.53 7,115.16 1,898.9K
15:04 7,113.86 7,114.60 7,113.76 7,114.00 1,389.3K
15:05 7,113.94 7,113.94 7,110.94 7,112.88 1,923.9K
15:06 7,112.50 7,113.66 7,112.15 7,113.30 1,148.2K
15:07 7,113.41 7,114.74 7,112.70 7,114.74 1,497.7K
15:08 7,114.77 7,115.05 7,113.39 7,114.92 1,424.7K
15:09 7,114.91 7,115.75 7,114.40 7,115.76 1,229.7K
15:10 7,115.93 7,116.53 7,112.84 7,112.84 2,526.7K
15:11 7,114.25 7,118.16 7,113.98 7,117.98 1,839.0K
15:12 7,117.68 7,119.82 7,117.68 7,119.03 1,391.8K
15:13 7,119.29 7,119.29 7,117.16 7,117.16 1,359.4K
15:14 7,117.44 7,118.14 7,117.23 7,117.65 1,479.3K
15:15 7,117.40 7,118.79 7,117.30 7,118.43 1,428.7K
15:16 7,118.42 7,118.89 7,117.43 7,118.50 1,279.0K
15:17 7,118.20 7,118.20 7,114.64 7,114.64 1,730.6K
15:18 7,115.10 7,116.22 7,115.00 7,115.00 1,479.5K
15:19 7,114.72 7,116.13 7,114.72 7,115.97 1,325.6K
15:20 7,116.18 7,121.16 7,116.18 7,121.16 1,987.9K
15:21 7,121.26 7,123.00 7,120.93 7,121.47 2,029.1K
15:22 7,122.14 7,123.34 7,121.42 7,122.33 1,668.6K
15:23 7,122.70 7,122.89 7,121.64 7,121.70 1,211.9K
15:24 7,121.28 7,122.48 7,121.14 7,122.27 1,554.2K
15:25 7,122.09 7,123.50 7,121.90 7,123.20 1,621.3K
15:26 7,122.91 7,123.06 7,120.61 7,122.01 1,645.8K
15:27 7,122.60 7,122.60 7,120.53 7,120.73 1,416.2K
15:28 7,121.04 7,122.14 7,120.68 7,121.31 1,363.1K
15:29 7,121.23 7,121.86 7,121.23 7,121.58 1,386.8K
15:30 7,122.94 7,123.87 7,122.64 7,122.64 2,440.0K
15:31 7,122.35 7,122.35 7,117.47 7,118.31 2,095.8K
15:32 7,118.58 7,120.84 7,118.49 7,120.72 1,902.6K
15:33 7,120.53 7,121.00 7,118.89 7,120.20 1,560.6K
15:34 7,120.91 7,120.91 7,119.93 7,120.59 1,562.3K
15:35 7,121.32 7,122.28 7,121.32 7,122.28 1,864.1K
15:36 7,122.02 7,122.13 7,120.98 7,121.25 1,978.9K
15:37 7,121.42 7,123.50 7,121.42 7,122.30 2,040.3K
15:38 7,122.43 7,122.43 7,119.75 7,120.93 1,750.1K
15:39 7,121.56 7,121.56 7,117.06 7,117.76 2,442.1K
15:40 7,117.34 7,119.30 7,116.84 7,118.31 2,230.0K
15:41 7,118.28 7,118.97 7,114.87 7,118.62 3,116.4K
15:42 7,118.82 7,118.82 7,116.30 7,116.47 1,744.4K
15:43 7,116.11 7,118.60 7,116.11 7,118.30 1,993.2K
15:44 7,117.32 7,119.16 7,116.56 7,118.84 2,134.6K
15:45 7,118.28 7,122.26 7,118.28 7,121.93 2,828.4K
15:46 7,121.93 7,122.51 7,119.73 7,119.76 2,739.1K
15:47 7,119.12 7,121.51 7,119.12 7,120.68 2,171.8K
15:48 7,121.21 7,121.38 7,119.81 7,121.31 2,384.1K
15:49 7,121.51 7,123.22 7,120.78 7,123.22 2,487.9K
15:50 7,125.49 7,125.49 7,120.30 7,122.41 5,247.0K
15:51 7,120.47 7,120.89 7,118.75 7,120.51 3,696.0K
15:52 7,118.81 7,119.84 7,117.33 7,117.33 3,270.4K
15:53 7,116.07 7,118.21 7,116.07 7,118.16 4,176.6K
15:54 7,116.84 7,120.04 7,115.54 7,120.04 6,155.5K
15:55 7,115.17 7,117.02 7,111.61 7,115.19 9,416.4K
15:56 7,116.21 7,117.21 7,113.74 7,113.74 6,103.9K
15:57 7,114.97 7,114.97 7,109.21 7,111.78 7,793.0K
15:58 7,111.95 7,112.13 7,109.79 7,110.26 9,727.9K
15:59 7,111.07 7,111.39 7,107.87 7,111.30 143,164.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし