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 7,062.56 7,062.56 7,055.06 7,056.39 50,243.3K
09:31 7,057.42 7,057.42 7,037.42 7,038.82 7,863.5K
09:32 7,039.35 7,040.12 7,024.38 7,040.12 10,473.8K
09:33 7,039.33 7,039.33 7,025.14 7,030.36 6,604.5K
09:34 7,031.68 7,031.68 7,021.32 7,028.77 6,460.7K
09:35 7,027.68 7,032.61 7,025.30 7,032.61 5,456.8K
09:36 7,033.21 7,049.15 7,032.62 7,045.76 5,148.2K
09:37 7,046.77 7,055.61 7,046.77 7,054.28 4,740.6K
09:38 7,056.73 7,059.65 7,054.46 7,059.74 4,488.3K
09:39 7,056.89 7,059.09 7,054.86 7,058.28 4,763.5K
09:40 7,058.66 7,059.99 7,057.80 7,057.80 4,555.3K
09:41 7,057.90 7,059.49 7,056.47 7,057.85 4,071.5K
09:42 7,058.00 7,058.72 7,055.78 7,055.83 4,044.1K
09:43 7,056.43 7,064.53 7,056.43 7,062.87 3,675.3K
09:44 7,062.37 7,065.44 7,062.37 7,063.59 3,056.2K
09:45 7,066.22 7,066.61 7,062.45 7,062.45 4,751.3K
09:46 7,061.77 7,064.19 7,059.47 7,063.29 3,587.1K
09:47 7,065.35 7,068.21 7,064.43 7,066.55 4,241.0K
09:48 7,066.33 7,073.00 7,066.33 7,072.48 3,950.6K
09:49 7,074.15 7,074.15 7,069.67 7,069.91 3,812.0K
09:50 7,069.08 7,071.02 7,067.26 7,069.80 4,452.8K
09:51 7,070.97 7,074.05 7,070.97 7,072.71 3,316.1K
09:52 7,071.95 7,074.83 7,070.74 7,072.36 2,940.0K
09:53 7,072.86 7,075.71 7,071.79 7,074.75 3,008.5K
09:54 7,075.24 7,076.95 7,074.82 7,076.41 2,882.7K
09:55 7,075.91 7,075.91 7,072.61 7,072.91 3,035.3K
09:56 7,073.69 7,074.07 7,071.59 7,074.07 3,620.5K
09:57 7,073.80 7,074.41 7,071.73 7,071.94 3,021.1K
09:58 7,072.15 7,072.93 7,070.32 7,072.75 2,889.1K
09:59 7,072.85 7,076.15 7,072.85 7,075.30 2,856.7K
10:00 7,076.63 7,083.16 7,076.63 7,077.88 4,284.3K
10:01 7,079.37 7,082.68 7,079.37 7,082.17 3,179.2K
10:02 7,084.11 7,085.75 7,082.09 7,085.14 3,786.2K
10:03 7,086.58 7,086.58 7,083.60 7,083.56 3,112.5K
10:04 7,084.13 7,086.32 7,084.13 7,086.01 3,205.2K
10:05 7,086.77 7,092.46 7,086.77 7,090.81 3,377.5K
10:06 7,092.36 7,095.64 7,092.36 7,095.23 3,864.6K
10:07 7,096.67 7,097.11 7,093.84 7,094.54 4,751.1K
10:08 7,094.78 7,098.87 7,093.56 7,098.51 4,012.9K
10:09 7,099.51 7,099.51 7,096.48 7,096.90 3,445.5K
10:10 7,096.73 7,096.73 7,088.22 7,088.78 3,242.0K
10:11 7,088.80 7,088.80 7,085.11 7,085.11 4,115.3K
10:12 7,084.61 7,090.83 7,084.61 7,090.17 3,806.4K
10:13 7,089.84 7,092.80 7,089.84 7,091.47 2,605.6K
10:14 7,091.99 7,093.42 7,091.24 7,091.24 2,849.0K
10:15 7,091.90 7,092.67 7,087.12 7,087.12 3,494.9K
10:16 7,086.25 7,089.13 7,085.65 7,088.65 2,739.6K
10:17 7,088.12 7,090.77 7,087.82 7,090.47 2,483.1K
10:18 7,090.78 7,096.32 7,090.78 7,096.27 3,402.0K
10:19 7,096.29 7,097.93 7,095.67 7,095.71 3,074.1K
10:20 7,094.48 7,098.54 7,094.48 7,097.11 3,084.0K
10:21 7,097.14 7,097.86 7,093.59 7,095.02 2,927.7K
10:22 7,095.72 7,096.76 7,090.11 7,090.72 3,115.2K
10:23 7,091.41 7,092.07 7,090.58 7,091.60 2,771.6K
10:24 7,090.92 7,093.56 7,090.92 7,091.47 2,233.0K
10:25 7,092.83 7,093.76 7,091.10 7,093.76 2,175.2K
10:26 7,093.29 7,094.22 7,091.83 7,091.95 2,892.6K
10:27 7,092.74 7,092.74 7,087.81 7,087.81 2,907.4K
10:28 7,087.68 7,088.21 7,084.22 7,088.11 2,754.7K
10:29 7,088.59 7,089.82 7,087.00 7,087.86 1,965.4K
10:30 7,088.43 7,089.24 7,085.41 7,085.41 3,047.5K
10:31 7,085.98 7,087.51 7,084.98 7,086.16 2,482.6K
10:32 7,085.85 7,088.16 7,085.24 7,087.87 2,633.1K
10:33 7,087.22 7,089.23 7,087.22 7,089.22 2,225.3K
10:34 7,089.00 7,090.85 7,088.30 7,089.65 2,714.8K
10:35 7,088.87 7,090.92 7,088.37 7,090.07 2,466.6K
10:36 7,090.10 7,090.10 7,087.34 7,088.41 2,419.7K
10:37 7,089.65 7,091.86 7,087.84 7,087.84 2,348.8K
10:38 7,087.73 7,087.73 7,086.06 7,086.72 1,993.3K
10:39 7,087.80 7,089.38 7,086.27 7,088.41 2,136.7K
10:40 7,086.76 7,090.50 7,086.56 7,089.21 2,149.4K
10:41 7,090.26 7,091.33 7,089.58 7,091.33 2,083.0K
10:42 7,090.43 7,093.78 7,089.23 7,093.78 2,145.7K
10:43 7,094.12 7,097.34 7,094.12 7,095.51 3,397.4K
10:44 7,095.31 7,097.76 7,093.50 7,097.54 2,847.7K
10:45 7,097.76 7,100.60 7,097.53 7,097.58 2,803.5K
10:46 7,095.86 7,097.80 7,095.13 7,097.80 4,651.9K
10:47 7,098.28 7,099.55 7,095.91 7,095.91 2,589.5K
10:48 7,095.08 7,095.08 7,088.82 7,090.41 2,664.0K
10:49 7,089.71 7,089.79 7,088.44 7,088.82 1,981.0K
10:50 7,088.53 7,090.70 7,088.17 7,090.26 2,727.3K
10:51 7,091.29 7,091.29 7,088.35 7,088.70 2,286.1K
10:52 7,088.38 7,089.35 7,087.20 7,088.91 1,847.8K
10:53 7,088.53 7,088.85 7,086.35 7,088.85 2,082.5K
10:54 7,088.84 7,089.21 7,087.50 7,088.19 2,103.1K
10:55 7,086.79 7,088.66 7,084.50 7,084.50 2,416.9K
10:56 7,085.36 7,085.36 7,080.42 7,080.73 2,352.9K
10:57 7,080.73 7,084.77 7,080.73 7,084.77 2,208.4K
10:58 7,084.64 7,084.64 7,082.20 7,082.20 2,402.4K
10:59 7,082.47 7,082.78 7,081.28 7,081.47 2,631.6K
11:00 7,081.55 7,084.27 7,081.55 7,083.83 2,442.4K
11:01 7,084.05 7,089.76 7,084.05 7,089.03 2,296.0K
11:02 7,088.72 7,089.81 7,087.12 7,089.81 2,044.8K
11:03 7,090.25 7,094.81 7,089.81 7,094.57 2,148.1K
11:04 7,094.62 7,095.19 7,093.20 7,093.45 2,051.5K
11:05 7,094.24 7,096.02 7,093.42 7,093.36 2,296.9K
11:06 7,094.85 7,097.13 7,094.26 7,097.13 2,309.7K
11:07 7,097.22 7,099.39 7,097.22 7,099.05 1,741.0K
11:08 7,098.90 7,099.83 7,098.20 7,099.83 1,680.5K
11:09 7,098.45 7,098.65 7,095.54 7,098.47 2,406.9K
11:10 7,099.16 7,100.18 7,098.22 7,098.51 1,885.2K
11:11 7,098.69 7,099.10 7,097.45 7,098.74 2,087.0K
11:12 7,098.66 7,098.66 7,096.33 7,096.53 1,878.0K
11:13 7,096.49 7,097.05 7,095.68 7,097.10 1,961.9K
11:14 7,098.55 7,099.57 7,098.03 7,098.36 2,066.0K
11:15 7,098.77 7,098.91 7,097.56 7,098.74 2,094.7K
11:16 7,098.84 7,098.84 7,097.02 7,098.67 1,799.2K
11:17 7,099.11 7,099.11 7,097.72 7,098.10 1,978.0K
11:18 7,097.53 7,099.79 7,096.86 7,099.79 1,758.7K
11:19 7,099.60 7,099.60 7,097.83 7,099.03 2,137.4K
11:20 7,098.91 7,098.91 7,097.86 7,098.24 1,899.8K
11:21 7,097.93 7,097.93 7,092.61 7,092.61 2,331.9K
11:22 7,092.18 7,094.35 7,092.11 7,093.05 2,573.1K
11:23 7,093.61 7,095.89 7,093.61 7,095.89 2,087.3K
11:24 7,095.67 7,095.67 7,094.73 7,094.86 2,358.0K
11:25 7,094.30 7,094.67 7,091.88 7,092.01 2,314.5K
11:26 7,091.20 7,092.26 7,090.13 7,090.18 2,348.5K
11:27 7,089.92 7,089.92 7,088.28 7,088.84 2,511.4K
11:28 7,088.42 7,090.60 7,088.42 7,090.61 2,632.8K
11:29 7,088.77 7,089.28 7,086.05 7,086.05 3,186.0K
11:30 7,085.77 7,089.98 7,082.29 7,089.98 2,813.3K
11:31 7,088.95 7,090.86 7,088.78 7,089.58 1,909.5K
11:32 7,089.09 7,090.31 7,087.95 7,090.31 1,758.7K
11:33 7,090.41 7,090.41 7,086.37 7,086.80 2,084.2K
11:34 7,086.50 7,090.41 7,086.32 7,090.44 2,191.1K
11:35 7,090.28 7,090.28 7,084.98 7,087.77 2,363.2K
11:36 7,087.25 7,087.77 7,085.72 7,087.59 1,497.4K
11:37 7,086.95 7,088.71 7,086.95 7,088.30 1,324.0K
11:38 7,088.01 7,089.44 7,087.44 7,089.21 1,909.8K
11:39 7,089.23 7,089.23 7,086.34 7,086.26 1,887.4K
11:40 7,085.10 7,086.10 7,083.09 7,085.34 1,909.3K
11:41 7,084.14 7,084.14 7,077.38 7,077.38 2,604.2K
11:42 7,077.21 7,080.22 7,077.21 7,080.22 3,015.4K
11:43 7,081.20 7,083.55 7,080.47 7,082.76 2,473.1K
11:44 7,082.22 7,083.74 7,082.14 7,083.00 1,890.2K
11:45 7,082.37 7,083.00 7,080.14 7,080.47 2,021.5K
11:46 7,081.83 7,083.65 7,081.44 7,082.92 1,568.3K
11:47 7,082.14 7,083.18 7,080.92 7,082.47 1,778.2K
11:48 7,082.15 7,086.09 7,082.15 7,085.17 1,900.7K
11:49 7,084.55 7,085.51 7,084.39 7,084.95 1,625.0K
11:50 7,084.99 7,086.35 7,084.15 7,084.28 1,806.5K
11:51 7,084.08 7,089.64 7,083.80 7,089.64 1,877.5K
11:52 7,089.63 7,090.91 7,085.22 7,085.22 2,269.3K
11:53 7,085.98 7,087.98 7,085.48 7,086.24 1,586.2K
11:54 7,086.10 7,086.50 7,084.01 7,084.16 1,654.7K
11:55 7,082.99 7,089.03 7,082.99 7,088.85 2,193.7K
11:56 7,089.08 7,090.53 7,087.36 7,087.36 1,734.0K
11:57 7,087.44 7,087.44 7,085.17 7,085.17 1,500.4K
11:58 7,085.01 7,085.37 7,082.91 7,082.91 1,739.7K
11:59 7,083.52 7,083.52 7,082.21 7,082.59 2,156.1K
12:00 7,082.66 7,082.91 7,080.50 7,081.89 2,082.6K
12:01 7,082.25 7,082.90 7,078.93 7,080.29 3,754.8K
12:02 7,079.71 7,079.71 7,075.63 7,078.84 2,663.2K
12:03 7,078.50 7,082.94 7,078.13 7,082.94 1,867.8K
12:04 7,084.02 7,084.02 7,081.46 7,083.38 2,523.9K
12:05 7,082.18 7,082.18 7,079.86 7,080.12 1,801.2K
12:06 7,081.08 7,082.39 7,078.45 7,078.45 2,297.8K
12:07 7,078.46 7,080.29 7,078.46 7,080.29 1,997.2K
12:08 7,079.90 7,079.96 7,076.98 7,077.59 1,887.7K
12:09 7,077.67 7,077.67 7,076.01 7,076.44 1,500.4K
12:10 7,075.84 7,077.51 7,073.69 7,077.51 2,118.7K
12:11 7,078.48 7,079.33 7,076.50 7,079.33 2,198.8K
12:12 7,079.45 7,082.43 7,078.01 7,082.42 1,829.9K
12:13 7,081.51 7,082.05 7,080.44 7,081.33 1,506.2K
12:14 7,081.78 7,083.09 7,080.43 7,080.77 1,911.5K
12:15 7,080.14 7,082.40 7,080.14 7,082.17 1,701.1K
12:16 7,082.31 7,083.59 7,080.95 7,082.83 2,060.3K
12:17 7,082.42 7,082.42 7,079.86 7,079.86 2,437.6K
12:18 7,079.06 7,081.18 7,077.08 7,081.18 2,212.1K
12:19 7,082.13 7,082.13 7,079.19 7,080.19 1,395.1K
12:20 7,079.71 7,080.04 7,075.88 7,077.21 2,415.7K
12:21 7,076.69 7,076.69 7,074.88 7,074.89 2,675.3K
12:22 7,074.47 7,074.47 7,070.61 7,072.07 3,381.0K
12:23 7,071.49 7,071.61 7,068.98 7,070.01 3,247.4K
12:24 7,069.47 7,069.47 7,067.54 7,068.67 3,584.0K
12:25 7,067.85 7,068.96 7,063.69 7,063.65 2,841.5K
12:26 7,063.52 7,063.86 7,061.87 7,062.40 2,943.3K
12:27 7,061.74 7,066.02 7,061.33 7,064.84 3,136.2K
12:28 7,061.90 7,064.00 7,060.80 7,062.41 2,590.7K
12:29 7,060.91 7,060.91 7,056.09 7,057.52 3,919.4K
12:30 7,057.43 7,057.43 7,052.28 7,056.93 3,068.9K
12:31 7,055.79 7,055.79 7,050.43 7,052.09 2,853.8K
12:32 7,050.76 7,050.76 7,048.17 7,048.83 2,801.2K
12:33 7,049.17 7,049.17 7,042.37 7,043.20 3,504.6K
12:34 7,042.91 7,043.01 7,035.74 7,035.74 3,671.2K
12:35 7,035.34 7,035.80 7,029.41 7,035.80 4,104.3K
12:36 7,037.89 7,037.89 7,026.71 7,026.71 4,493.7K
12:37 7,021.28 7,033.60 7,018.16 7,033.60 6,110.2K
12:38 7,031.98 7,041.10 7,030.62 7,038.97 4,707.2K
12:39 7,039.72 7,042.15 7,039.01 7,041.63 3,286.2K
12:40 7,041.82 7,051.94 7,036.31 7,051.94 4,123.7K
12:41 7,054.64 7,056.87 7,052.91 7,056.87 3,142.5K
12:42 7,055.42 7,066.12 7,055.42 7,065.74 3,446.9K
12:43 7,067.24 7,070.97 7,064.65 7,064.65 3,340.0K
12:44 7,065.64 7,068.19 7,065.64 7,067.20 2,197.2K
12:45 7,069.26 7,076.43 7,068.81 7,075.54 2,630.2K
12:46 7,075.28 7,076.34 7,072.71 7,072.71 2,062.2K
12:47 7,073.50 7,073.50 7,067.92 7,069.00 2,103.1K
12:48 7,066.49 7,066.49 7,056.24 7,061.50 3,097.0K
12:49 7,062.66 7,065.88 7,059.20 7,065.71 1,976.3K
12:50 7,061.76 7,066.82 7,061.76 7,063.54 1,976.5K
12:51 7,063.89 7,064.80 7,061.93 7,062.24 1,651.2K
12:52 7,062.45 7,062.45 7,056.64 7,058.82 1,801.1K
12:53 7,057.58 7,066.27 7,057.30 7,060.19 2,837.3K
12:54 7,061.01 7,066.69 7,061.01 7,064.49 1,645.2K
12:55 7,062.85 7,062.85 7,058.01 7,058.89 1,932.5K
12:56 7,055.74 7,060.26 7,054.84 7,060.26 2,029.1K
12:57 7,066.18 7,068.35 7,059.99 7,061.79 2,148.8K
12:58 7,062.79 7,065.36 7,058.69 7,060.39 1,684.1K
12:59 7,060.77 7,063.10 7,056.08 7,056.08 1,768.3K
13:00 7,056.48 7,058.06 7,051.93 7,057.80 2,388.2K
13:01 7,058.42 7,066.95 7,056.09 7,064.34 2,922.3K
13:02 7,064.69 7,069.27 7,064.37 7,068.89 2,053.8K
13:03 7,069.90 7,071.34 7,067.40 7,068.44 2,195.2K
13:04 7,068.90 7,076.99 7,068.90 7,074.83 2,528.6K
13:05 7,073.95 7,083.64 7,073.95 7,074.63 3,119.8K
13:06 7,075.88 7,076.11 7,067.14 7,067.14 2,310.4K
13:07 7,067.97 7,074.54 7,067.12 7,073.91 2,021.5K
13:08 7,073.14 7,078.10 7,073.14 7,076.72 1,914.0K
13:09 7,078.00 7,079.87 7,078.00 7,079.50 1,809.8K
13:10 7,079.73 7,085.05 7,079.73 7,084.71 2,695.9K
13:11 7,086.52 7,091.55 7,085.51 7,091.55 2,869.7K
13:12 7,091.35 7,091.47 7,082.75 7,082.75 2,425.3K
13:13 7,082.80 7,085.79 7,079.75 7,085.79 2,010.2K
13:14 7,086.97 7,088.20 7,084.67 7,085.46 1,732.1K
13:15 7,088.51 7,089.48 7,085.96 7,085.96 2,218.8K
13:16 7,086.78 7,089.81 7,085.99 7,089.81 1,628.9K
13:17 7,089.75 7,091.62 7,089.47 7,090.18 1,553.5K
13:18 7,090.07 7,090.34 7,088.77 7,089.70 1,247.8K
13:19 7,091.08 7,096.71 7,091.08 7,096.04 2,060.9K
13:20 7,096.99 7,096.99 7,093.83 7,095.49 1,679.3K
13:21 7,095.18 7,097.33 7,095.18 7,096.40 1,769.4K
13:22 7,096.18 7,099.95 7,094.16 7,099.95 1,992.1K
13:23 7,099.93 7,099.93 7,098.20 7,098.82 1,708.7K
13:24 7,098.65 7,103.39 7,098.65 7,102.09 2,402.3K
13:25 7,102.62 7,102.88 7,100.55 7,101.95 1,599.1K
13:26 7,102.09 7,106.46 7,100.12 7,104.92 2,753.0K
13:27 7,105.89 7,110.22 7,105.89 7,107.37 2,918.8K
13:28 7,107.83 7,114.24 7,107.33 7,114.24 3,387.3K
13:29 7,116.38 7,116.93 7,114.24 7,114.28 2,973.4K
13:30 7,118.79 7,124.34 7,118.16 7,120.90 3,656.6K
13:31 7,122.82 7,126.40 7,122.82 7,124.10 3,248.5K
13:32 7,125.62 7,125.62 7,123.12 7,123.48 2,040.4K
13:33 7,124.61 7,124.61 7,121.18 7,121.18 1,808.6K
13:34 7,121.25 7,123.08 7,118.41 7,119.73 2,061.2K
13:35 7,121.03 7,123.47 7,121.03 7,122.52 1,977.7K
13:36 7,122.52 7,124.57 7,122.52 7,124.57 1,730.2K
13:37 7,125.66 7,126.86 7,124.74 7,125.56 1,590.4K
13:38 7,125.02 7,125.36 7,124.16 7,124.94 1,521.9K
13:39 7,125.76 7,129.95 7,125.76 7,128.19 2,735.2K
13:40 7,128.92 7,128.92 7,122.95 7,122.95 3,923.6K
13:41 7,122.32 7,122.56 7,118.79 7,122.28 2,636.8K
13:42 7,122.17 7,122.17 7,118.32 7,120.29 1,633.7K
13:43 7,120.89 7,123.43 7,120.31 7,123.43 1,536.7K
13:44 7,124.42 7,125.66 7,123.32 7,125.66 1,595.1K
13:45 7,126.56 7,129.74 7,126.34 7,129.32 2,573.7K
13:46 7,129.69 7,132.17 7,129.69 7,132.16 2,288.8K
13:47 7,132.17 7,132.17 7,128.38 7,128.38 2,131.5K
13:48 7,128.71 7,130.04 7,128.47 7,129.10 1,399.0K
13:49 7,129.62 7,131.81 7,128.92 7,128.92 1,547.4K
13:50 7,129.32 7,129.32 7,124.90 7,125.84 2,120.2K
13:51 7,126.70 7,127.28 7,124.31 7,127.28 2,012.5K
13:52 7,127.54 7,127.54 7,123.07 7,123.07 1,709.7K
13:53 7,123.44 7,124.53 7,123.34 7,123.35 1,572.6K
13:54 7,123.43 7,123.43 7,118.81 7,118.86 1,766.4K
13:55 7,119.91 7,122.01 7,119.91 7,122.01 1,517.7K
13:56 7,122.21 7,124.10 7,122.21 7,122.93 1,666.9K
13:57 7,122.66 7,125.18 7,121.78 7,124.12 1,212.7K
13:58 7,124.33 7,125.69 7,123.58 7,124.41 1,413.2K
13:59 7,124.09 7,124.67 7,123.03 7,122.98 1,365.8K
14:00 7,123.98 7,123.98 7,122.44 7,123.95 1,542.7K
14:01 7,124.50 7,125.22 7,122.76 7,124.68 1,719.7K
14:02 7,124.59 7,128.91 7,124.59 7,128.91 1,720.0K
14:03 7,129.46 7,131.55 7,129.46 7,131.21 1,544.2K
14:04 7,131.70 7,132.68 7,130.28 7,131.34 1,864.8K
14:05 7,132.46 7,134.21 7,131.41 7,133.25 1,735.9K
14:06 7,133.60 7,137.13 7,133.60 7,136.07 1,806.0K
14:07 7,136.33 7,136.33 7,132.94 7,133.06 1,906.0K
14:08 7,132.14 7,133.47 7,131.87 7,131.87 1,342.3K
14:09 7,131.39 7,132.13 7,130.87 7,130.89 1,371.5K
14:10 7,131.13 7,132.80 7,130.80 7,131.77 3,033.8K
14:11 7,132.37 7,133.68 7,132.02 7,132.72 1,424.5K
14:12 7,133.54 7,134.04 7,131.28 7,131.28 1,710.5K
14:13 7,131.88 7,134.03 7,131.88 7,134.03 1,356.8K
14:14 7,134.00 7,134.30 7,131.63 7,131.99 1,723.9K
14:15 7,132.11 7,133.64 7,130.80 7,133.46 1,562.3K
14:16 7,134.46 7,134.46 7,130.25 7,130.25 1,708.8K
14:17 7,130.33 7,130.33 7,128.30 7,128.87 1,460.8K
14:18 7,129.44 7,129.88 7,128.49 7,129.88 1,895.4K
14:19 7,130.34 7,133.83 7,130.34 7,133.83 2,135.3K
14:20 7,134.61 7,134.61 7,131.53 7,131.50 1,724.6K
14:21 7,131.20 7,132.83 7,130.44 7,132.14 1,627.5K
14:22 7,132.56 7,132.56 7,131.34 7,131.96 1,121.7K
14:23 7,132.32 7,132.32 7,129.69 7,129.69 1,099.8K
14:24 7,129.98 7,129.98 7,126.99 7,126.99 1,593.6K
14:25 7,127.05 7,127.40 7,125.73 7,126.03 1,469.8K
14:26 7,125.81 7,127.26 7,125.16 7,127.13 1,670.8K
14:27 7,127.16 7,127.78 7,125.45 7,125.55 1,442.0K
14:28 7,124.23 7,125.76 7,123.84 7,124.94 1,618.0K
14:29 7,125.16 7,125.66 7,121.97 7,122.14 2,421.7K
14:30 7,122.52 7,124.45 7,122.41 7,124.45 1,403.5K
14:31 7,124.46 7,126.68 7,123.63 7,126.36 1,753.8K
14:32 7,125.80 7,125.80 7,124.01 7,125.61 1,064.1K
14:33 7,125.46 7,126.45 7,125.41 7,126.02 1,331.3K
14:34 7,125.60 7,128.38 7,124.83 7,128.07 1,918.4K
14:35 7,128.36 7,128.36 7,126.61 7,128.15 1,369.9K
14:36 7,128.33 7,130.33 7,128.33 7,129.90 1,387.5K
14:37 7,130.01 7,130.05 7,128.30 7,129.42 1,212.1K
14:38 7,129.16 7,129.16 7,126.39 7,126.73 1,337.7K
14:39 7,126.17 7,127.06 7,125.15 7,125.32 1,672.1K
14:40 7,125.24 7,126.87 7,123.43 7,125.70 1,643.0K
14:41 7,125.69 7,126.53 7,123.83 7,123.83 1,631.0K
14:42 7,123.77 7,124.97 7,123.52 7,124.97 1,357.5K
14:43 7,125.48 7,126.39 7,124.89 7,125.78 1,426.6K
14:44 7,125.62 7,127.16 7,125.62 7,126.16 1,341.6K
14:45 7,126.47 7,127.02 7,124.28 7,125.66 1,451.6K
14:46 7,126.08 7,126.08 7,124.74 7,124.74 1,053.7K
14:47 7,125.19 7,126.50 7,125.19 7,126.14 1,009.1K
14:48 7,126.05 7,126.05 7,124.17 7,124.53 1,219.1K
14:49 7,124.48 7,124.86 7,123.64 7,124.86 1,419.0K
14:50 7,125.08 7,125.08 7,122.86 7,122.86 1,458.8K
14:51 7,122.92 7,123.75 7,121.77 7,123.11 1,436.8K
14:52 7,123.41 7,123.89 7,121.23 7,121.43 1,628.6K
14:53 7,121.34 7,121.34 7,119.42 7,119.55 1,761.1K
14:54 7,118.54 7,120.63 7,118.54 7,120.63 1,458.5K
14:55 7,120.34 7,120.34 7,118.93 7,119.26 1,644.0K
14:56 7,118.86 7,119.63 7,118.58 7,119.63 1,286.6K
14:57 7,119.48 7,120.25 7,117.50 7,117.70 1,519.0K
14:58 7,117.55 7,118.08 7,116.94 7,117.53 1,402.1K
14:59 7,117.53 7,120.02 7,117.53 7,119.72 1,464.5K
15:00 7,119.60 7,123.94 7,118.88 7,123.94 2,171.3K
15:01 7,124.63 7,130.91 7,124.63 7,129.29 2,772.2K
15:02 7,129.61 7,131.05 7,127.88 7,127.88 2,006.7K
15:03 7,128.26 7,128.44 7,126.84 7,127.14 1,328.0K
15:04 7,128.07 7,128.50 7,127.04 7,127.41 1,781.6K
15:05 7,126.63 7,126.63 7,123.49 7,124.87 1,661.2K
15:06 7,125.18 7,126.27 7,125.04 7,125.26 1,450.5K
15:07 7,124.97 7,124.97 7,122.17 7,123.61 1,660.7K
15:08 7,122.77 7,123.08 7,121.38 7,121.98 1,666.8K
15:09 7,122.15 7,122.32 7,120.36 7,121.58 1,679.1K
15:10 7,121.78 7,122.07 7,119.62 7,120.50 1,603.7K
15:11 7,120.35 7,123.72 7,120.06 7,123.72 1,471.0K
15:12 7,125.23 7,125.23 7,123.96 7,124.23 1,926.2K
15:13 7,124.57 7,126.15 7,124.43 7,124.43 1,689.1K
15:14 7,124.90 7,124.90 7,122.88 7,123.34 1,396.2K
15:15 7,124.18 7,125.20 7,122.62 7,122.62 1,970.2K
15:16 7,122.58 7,122.58 7,121.56 7,121.98 1,456.1K
15:17 7,122.85 7,123.02 7,116.89 7,116.89 2,511.9K
15:18 7,116.84 7,118.39 7,115.93 7,117.75 2,111.2K
15:19 7,117.01 7,118.17 7,117.01 7,117.13 1,597.6K
15:20 7,117.28 7,118.50 7,116.79 7,116.79 1,643.1K
15:21 7,116.69 7,117.15 7,115.95 7,117.09 1,689.1K
15:22 7,117.78 7,118.71 7,117.60 7,118.27 1,688.9K
15:23 7,118.41 7,121.51 7,118.01 7,121.51 1,983.9K
15:24 7,121.89 7,122.93 7,121.76 7,122.67 1,564.8K
15:25 7,122.55 7,124.78 7,122.08 7,124.78 2,046.4K
15:26 7,124.72 7,126.07 7,124.49 7,126.07 2,139.0K
15:27 7,125.79 7,127.37 7,125.63 7,127.37 2,012.1K
15:28 7,127.49 7,128.48 7,127.21 7,128.32 2,072.9K
15:29 7,128.73 7,128.73 7,127.06 7,127.32 1,999.9K
15:30 7,126.71 7,126.71 7,125.00 7,125.89 2,902.6K
15:31 7,125.74 7,126.89 7,123.51 7,123.85 2,291.4K
15:32 7,123.80 7,126.69 7,123.80 7,125.99 2,160.5K
15:33 7,126.56 7,128.27 7,126.56 7,127.88 2,359.7K
15:34 7,127.63 7,128.26 7,127.63 7,128.15 2,086.5K
15:35 7,127.84 7,127.94 7,126.68 7,126.72 2,227.3K
15:36 7,126.35 7,128.07 7,126.35 7,126.73 2,715.8K
15:37 7,126.64 7,126.64 7,124.31 7,124.74 2,273.7K
15:38 7,124.86 7,126.27 7,124.39 7,125.80 2,187.0K
15:39 7,125.67 7,126.66 7,125.05 7,125.63 2,138.1K
15:40 7,125.83 7,125.95 7,124.03 7,124.03 1,920.9K
15:41 7,124.08 7,125.95 7,124.08 7,125.95 2,083.3K
15:42 7,125.44 7,125.91 7,124.79 7,125.21 2,129.6K
15:43 7,124.80 7,124.80 7,120.91 7,121.11 2,747.1K
15:44 7,120.72 7,122.83 7,120.04 7,122.18 2,239.2K
15:45 7,122.19 7,122.19 7,120.76 7,122.01 2,820.7K
15:46 7,121.75 7,122.07 7,120.51 7,121.24 2,827.8K
15:47 7,121.11 7,122.93 7,120.25 7,122.17 2,925.4K
15:48 7,121.81 7,123.67 7,121.81 7,123.67 2,323.9K
15:49 7,123.44 7,125.10 7,123.44 7,124.14 2,887.3K
15:50 7,130.06 7,132.00 7,126.69 7,129.75 7,535.0K
15:51 7,130.04 7,131.36 7,128.30 7,130.27 5,199.6K
15:52 7,132.13 7,132.98 7,130.98 7,132.64 4,055.6K
15:53 7,132.39 7,135.19 7,131.43 7,135.19 5,994.7K
15:54 7,137.54 7,138.68 7,134.18 7,134.18 7,442.5K
15:55 7,131.42 7,133.58 7,130.70 7,133.58 9,273.3K
15:56 7,133.64 7,135.96 7,133.46 7,135.96 7,115.5K
15:57 7,136.14 7,140.10 7,135.83 7,140.10 8,756.7K
15:58 7,139.21 7,141.28 7,139.21 7,139.29 13,201.1K
15:59 7,139.06 7,139.95 7,135.08 7,135.30 190,934.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし