DJ Technology (DJUSTC)

DJUSTC
🏛️ アメリカ →
8,546.10
最終更新: 2025-09-30
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 7,542.08 7,542.66 7,536.60 7,542.49 29,438.1K
09:31 7,543.54 7,545.80 7,534.67 7,534.67 4,775.9K
09:32 7,533.16 7,533.16 7,527.85 7,528.42 5,240.9K
09:33 7,525.99 7,529.33 7,522.74 7,522.74 4,483.7K
09:34 7,524.41 7,525.78 7,520.64 7,520.64 3,624.4K
09:35 7,519.91 7,528.51 7,519.91 7,526.48 4,020.6K
09:36 7,526.45 7,527.20 7,523.24 7,523.80 4,517.0K
09:37 7,524.72 7,528.16 7,524.72 7,526.97 3,577.6K
09:38 7,526.85 7,526.85 7,525.18 7,525.40 3,542.6K
09:39 7,523.49 7,523.49 7,519.29 7,519.29 3,924.4K
09:40 7,517.33 7,524.00 7,516.89 7,522.57 3,550.8K
09:41 7,524.52 7,525.54 7,520.86 7,522.77 4,573.5K
09:42 7,521.71 7,528.13 7,520.09 7,527.54 4,240.5K
09:43 7,527.84 7,527.84 7,523.74 7,524.36 3,723.9K
09:44 7,524.08 7,525.85 7,523.32 7,523.32 3,140.6K
09:45 7,522.77 7,526.00 7,522.74 7,525.67 4,215.5K
09:46 7,525.65 7,525.65 7,520.26 7,522.49 3,715.0K
09:47 7,521.83 7,523.37 7,520.43 7,520.99 3,622.2K
09:48 7,520.68 7,525.84 7,520.68 7,525.84 2,977.2K
09:49 7,525.13 7,526.92 7,523.93 7,525.40 3,766.3K
09:50 7,526.26 7,528.73 7,524.96 7,524.96 3,041.1K
09:51 7,524.43 7,524.43 7,519.88 7,522.32 3,431.8K
09:52 7,523.83 7,527.88 7,523.83 7,527.04 4,463.6K
09:53 7,527.01 7,528.45 7,526.81 7,527.83 2,827.9K
09:54 7,527.28 7,528.81 7,526.69 7,526.77 3,023.8K
09:55 7,525.99 7,528.48 7,523.73 7,528.26 3,145.2K
09:56 7,529.00 7,529.17 7,527.41 7,529.17 2,756.8K
09:57 7,528.82 7,528.82 7,523.69 7,526.09 2,942.5K
09:58 7,525.42 7,526.42 7,524.05 7,524.45 2,362.6K
09:59 7,524.59 7,525.40 7,519.68 7,520.10 2,889.0K
10:00 7,517.03 7,524.16 7,517.03 7,522.08 4,398.7K
10:01 7,523.03 7,524.25 7,521.30 7,522.35 3,410.9K
10:02 7,521.84 7,522.23 7,519.49 7,520.92 2,900.7K
10:03 7,519.79 7,524.01 7,519.66 7,524.01 2,836.7K
10:04 7,524.34 7,526.34 7,521.71 7,525.78 2,876.6K
10:05 7,525.97 7,525.97 7,517.80 7,518.71 3,367.1K
10:06 7,518.20 7,520.38 7,513.25 7,513.25 2,878.0K
10:07 7,513.38 7,517.12 7,513.30 7,515.41 2,709.2K
10:08 7,514.24 7,516.51 7,512.50 7,512.50 3,208.2K
10:09 7,512.15 7,516.35 7,512.15 7,515.55 3,163.0K
10:10 7,515.83 7,519.26 7,515.83 7,518.93 4,696.8K
10:11 7,519.37 7,519.37 7,514.63 7,516.98 3,201.5K
10:12 7,517.17 7,520.37 7,517.04 7,520.03 2,760.1K
10:13 7,519.03 7,519.09 7,517.88 7,518.77 2,960.7K
10:14 7,519.39 7,521.42 7,518.89 7,518.89 2,798.6K
10:15 7,518.80 7,520.55 7,518.56 7,520.07 3,380.7K
10:16 7,520.58 7,521.74 7,520.37 7,520.95 3,179.1K
10:17 7,520.92 7,520.92 7,518.72 7,520.50 2,711.6K
10:18 7,521.03 7,521.03 7,518.65 7,518.98 2,505.6K
10:19 7,517.87 7,517.87 7,513.83 7,515.56 3,200.7K
10:20 7,515.60 7,518.80 7,514.70 7,515.99 2,777.5K
10:21 7,514.78 7,518.57 7,513.41 7,518.40 3,136.4K
10:22 7,518.48 7,519.64 7,515.12 7,515.78 2,833.6K
10:23 7,516.66 7,517.74 7,514.96 7,515.53 2,803.7K
10:24 7,515.10 7,515.10 7,508.84 7,508.84 3,155.0K
10:25 7,507.94 7,508.45 7,505.38 7,506.23 2,992.9K
10:26 7,505.14 7,507.14 7,504.60 7,505.67 2,715.3K
10:27 7,506.27 7,511.81 7,506.27 7,510.67 2,753.6K
10:28 7,510.81 7,515.19 7,510.81 7,515.19 3,483.3K
10:29 7,515.03 7,515.03 7,513.44 7,514.35 2,249.0K
10:30 7,514.29 7,517.26 7,513.65 7,517.26 2,818.9K
10:31 7,517.80 7,519.93 7,517.80 7,519.74 2,698.8K
10:32 7,518.69 7,524.28 7,518.50 7,524.04 4,018.9K
10:33 7,524.07 7,524.25 7,522.96 7,523.26 2,904.9K
10:34 7,523.96 7,527.16 7,523.96 7,526.76 2,818.9K
10:35 7,527.36 7,529.47 7,526.90 7,527.24 2,624.2K
10:36 7,527.34 7,530.27 7,527.34 7,529.18 2,577.2K
10:37 7,529.90 7,531.19 7,529.90 7,530.43 2,477.2K
10:38 7,531.41 7,533.83 7,531.41 7,533.83 2,464.0K
10:39 7,533.70 7,533.70 7,531.52 7,532.21 2,485.0K
10:40 7,532.70 7,534.66 7,532.36 7,534.62 2,356.8K
10:41 7,534.03 7,534.03 7,529.94 7,529.94 2,465.0K
10:42 7,529.50 7,530.34 7,528.56 7,529.54 2,634.2K
10:43 7,528.84 7,531.29 7,527.88 7,530.90 2,280.3K
10:44 7,531.07 7,532.28 7,530.68 7,530.96 1,901.3K
10:45 7,532.03 7,532.03 7,519.64 7,525.59 3,726.1K
10:46 7,524.37 7,527.66 7,522.90 7,527.66 2,437.6K
10:47 7,527.27 7,528.84 7,526.77 7,527.26 1,679.8K
10:48 7,528.14 7,528.74 7,526.27 7,526.31 1,794.9K
10:49 7,527.17 7,528.20 7,525.32 7,526.91 2,417.8K
10:50 7,526.73 7,527.91 7,525.30 7,525.42 2,018.1K
10:51 7,526.70 7,529.19 7,524.84 7,524.84 2,465.8K
10:52 7,523.18 7,523.18 7,510.10 7,510.10 3,141.2K
10:53 7,508.40 7,513.00 7,508.40 7,511.74 2,804.7K
10:54 7,509.86 7,513.28 7,509.74 7,512.68 2,454.2K
10:55 7,512.55 7,513.86 7,510.67 7,510.67 2,321.1K
10:56 7,507.95 7,510.81 7,507.75 7,510.79 2,529.5K
10:57 7,511.06 7,514.78 7,510.48 7,514.78 2,090.0K
10:58 7,515.04 7,519.90 7,515.04 7,519.90 2,191.9K
10:59 7,521.42 7,523.46 7,521.42 7,523.03 2,984.7K
11:00 7,523.90 7,524.73 7,521.09 7,523.46 2,641.8K
11:01 7,523.40 7,528.07 7,523.40 7,527.71 3,121.4K
11:02 7,526.88 7,528.10 7,525.92 7,525.92 2,487.8K
11:03 7,526.22 7,526.94 7,524.50 7,526.94 2,357.5K
11:04 7,526.87 7,528.19 7,526.04 7,527.52 2,361.5K
11:05 7,526.55 7,529.95 7,526.55 7,529.98 2,524.7K
11:06 7,530.51 7,530.57 7,529.02 7,529.33 2,884.0K
11:07 7,528.91 7,530.41 7,525.29 7,526.28 3,350.3K
11:08 7,525.95 7,527.61 7,525.95 7,526.60 2,181.9K
11:09 7,526.61 7,528.29 7,526.61 7,526.77 1,930.7K
11:10 7,526.69 7,528.48 7,525.73 7,527.93 2,405.4K
11:11 7,527.46 7,527.82 7,526.40 7,526.40 1,872.7K
11:12 7,527.31 7,528.00 7,525.90 7,527.01 2,281.2K
11:13 7,527.08 7,527.08 7,524.84 7,525.21 1,955.2K
11:14 7,525.55 7,527.00 7,524.43 7,525.09 2,493.6K
11:15 7,524.78 7,525.49 7,523.44 7,523.63 2,118.2K
11:16 7,523.51 7,523.51 7,521.30 7,521.81 2,012.3K
11:17 7,521.81 7,522.01 7,519.33 7,519.50 2,407.7K
11:18 7,519.62 7,519.62 7,516.77 7,516.77 2,288.7K
11:19 7,516.26 7,516.26 7,513.34 7,513.50 2,493.4K
11:20 7,513.79 7,515.04 7,510.98 7,510.98 2,320.0K
11:21 7,511.45 7,511.45 7,507.60 7,508.48 2,594.6K
11:22 7,507.71 7,507.71 7,506.12 7,506.12 2,239.1K
11:23 7,506.44 7,506.44 7,504.48 7,506.31 2,338.1K
11:24 7,505.40 7,505.40 7,502.42 7,503.16 2,361.2K
11:25 7,503.92 7,503.92 7,500.99 7,503.25 2,238.6K
11:26 7,503.14 7,506.72 7,503.14 7,505.58 2,396.1K
11:27 7,505.38 7,507.02 7,505.16 7,506.95 2,146.6K
11:28 7,506.30 7,506.75 7,504.63 7,504.63 2,112.8K
11:29 7,503.33 7,506.36 7,501.92 7,506.36 1,904.2K
11:30 7,506.83 7,509.39 7,506.83 7,508.97 1,957.3K
11:31 7,510.15 7,512.10 7,510.15 7,511.62 1,718.2K
11:32 7,511.53 7,511.92 7,508.32 7,509.44 1,600.0K
11:33 7,509.16 7,511.73 7,509.16 7,511.06 1,545.4K
11:34 7,510.93 7,512.47 7,510.51 7,510.51 1,438.4K
11:35 7,510.11 7,511.47 7,509.60 7,509.87 1,557.5K
11:36 7,510.21 7,511.64 7,510.07 7,511.64 1,413.0K
11:37 7,511.81 7,512.65 7,510.78 7,510.78 1,579.4K
11:38 7,510.51 7,512.55 7,509.56 7,512.31 1,857.5K
11:39 7,512.15 7,512.89 7,511.40 7,511.91 1,576.2K
11:40 7,511.75 7,512.59 7,509.97 7,512.59 1,608.3K
11:41 7,511.81 7,511.99 7,510.57 7,511.91 1,572.6K
11:42 7,511.04 7,511.76 7,509.61 7,511.76 1,431.9K
11:43 7,512.18 7,512.77 7,510.24 7,510.28 1,256.5K
11:44 7,510.20 7,510.65 7,508.76 7,510.01 1,591.5K
11:45 7,509.84 7,511.78 7,509.84 7,511.78 1,569.4K
11:46 7,512.22 7,515.36 7,512.22 7,514.70 1,409.0K
11:47 7,514.92 7,515.55 7,513.47 7,513.67 1,637.3K
11:48 7,513.32 7,514.75 7,512.82 7,512.82 1,627.5K
11:49 7,512.82 7,514.53 7,512.82 7,513.85 1,292.0K
11:50 7,513.91 7,515.79 7,513.91 7,515.27 1,276.5K
11:51 7,515.60 7,516.83 7,514.02 7,514.90 1,501.6K
11:52 7,515.01 7,515.01 7,513.30 7,514.87 1,563.6K
11:53 7,514.71 7,514.71 7,513.42 7,513.42 1,396.3K
11:54 7,513.63 7,515.66 7,513.63 7,515.66 1,303.8K
11:55 7,515.35 7,516.45 7,514.06 7,516.20 1,425.6K
11:56 7,515.92 7,517.99 7,515.92 7,517.62 1,375.7K
11:57 7,517.99 7,520.02 7,517.99 7,519.51 1,234.3K
11:58 7,520.15 7,522.10 7,520.00 7,522.10 1,555.1K
11:59 7,522.22 7,522.27 7,520.22 7,520.29 1,269.7K
12:00 7,520.16 7,521.60 7,519.99 7,519.95 1,336.2K
12:01 7,520.16 7,522.16 7,520.16 7,521.69 1,304.7K
12:02 7,521.81 7,522.27 7,521.81 7,521.91 1,343.3K
12:03 7,521.21 7,523.32 7,521.21 7,523.32 1,801.0K
12:04 7,523.06 7,523.94 7,522.81 7,523.94 1,172.1K
12:05 7,523.88 7,523.88 7,521.88 7,522.50 1,513.0K
12:06 7,522.71 7,525.70 7,522.71 7,525.54 2,098.1K
12:07 7,525.58 7,525.80 7,522.49 7,522.49 1,537.1K
12:08 7,522.85 7,524.74 7,522.85 7,524.56 1,461.4K
12:09 7,525.24 7,526.28 7,524.72 7,526.29 1,217.4K
12:10 7,526.32 7,529.26 7,525.37 7,529.08 1,514.8K
12:11 7,529.01 7,531.18 7,527.44 7,527.44 1,713.9K
12:12 7,528.43 7,529.81 7,528.34 7,528.25 1,153.9K
12:13 7,528.48 7,529.70 7,528.48 7,529.20 1,135.3K
12:14 7,529.49 7,531.36 7,529.49 7,530.89 1,133.5K
12:15 7,531.57 7,531.57 7,529.10 7,529.40 1,435.5K
12:16 7,528.19 7,528.44 7,527.51 7,527.50 1,201.5K
12:17 7,527.44 7,528.66 7,527.44 7,528.53 1,123.0K
12:18 7,528.79 7,530.54 7,528.64 7,529.93 1,310.0K
12:19 7,529.92 7,530.77 7,529.92 7,530.17 1,383.2K
12:20 7,530.39 7,530.98 7,529.04 7,529.47 1,207.8K
12:21 7,529.23 7,531.84 7,528.88 7,531.84 1,206.8K
12:22 7,532.02 7,534.81 7,532.02 7,534.50 2,150.3K
12:23 7,535.27 7,537.29 7,535.27 7,537.12 1,536.9K
12:24 7,537.23 7,538.26 7,537.23 7,538.14 1,767.5K
12:25 7,538.38 7,539.47 7,538.38 7,539.29 1,719.1K
12:26 7,539.51 7,542.65 7,539.51 7,542.65 2,244.9K
12:27 7,543.48 7,543.84 7,540.42 7,540.42 2,033.4K
12:28 7,540.57 7,540.72 7,538.17 7,538.47 1,502.7K
12:29 7,538.94 7,539.34 7,537.62 7,537.62 1,303.2K
12:30 7,538.27 7,538.84 7,533.90 7,535.25 1,934.5K
12:31 7,535.95 7,537.48 7,535.95 7,536.05 1,275.1K
12:32 7,536.29 7,537.65 7,528.09 7,533.55 2,375.5K
12:33 7,532.53 7,533.66 7,529.50 7,530.81 1,459.8K
12:34 7,530.30 7,532.12 7,530.30 7,531.16 980.0K
12:35 7,530.50 7,530.50 7,519.74 7,520.90 2,446.1K
12:36 7,518.66 7,524.50 7,518.66 7,524.50 1,652.5K
12:37 7,525.40 7,526.61 7,525.20 7,525.82 1,222.8K
12:38 7,525.50 7,529.18 7,525.50 7,528.80 1,272.5K
12:39 7,528.69 7,528.69 7,526.32 7,526.32 1,084.2K
12:40 7,526.59 7,526.59 7,524.97 7,525.16 1,161.1K
12:41 7,525.68 7,527.73 7,525.68 7,527.59 1,158.7K
12:42 7,527.22 7,528.65 7,527.22 7,528.66 1,228.4K
12:43 7,528.49 7,531.94 7,528.49 7,531.65 1,500.4K
12:44 7,530.78 7,531.02 7,530.19 7,530.43 1,254.5K
12:45 7,530.20 7,531.00 7,528.78 7,529.22 1,204.9K
12:46 7,529.18 7,529.35 7,528.22 7,529.26 1,051.5K
12:47 7,530.23 7,532.66 7,530.10 7,532.66 1,103.3K
12:48 7,532.68 7,533.24 7,532.55 7,532.97 1,083.2K
12:49 7,532.85 7,534.08 7,531.84 7,531.75 1,432.6K
12:50 7,531.94 7,532.96 7,531.19 7,531.73 1,026.7K
12:51 7,532.83 7,533.28 7,532.83 7,533.01 1,016.0K
12:52 7,532.44 7,533.11 7,531.70 7,531.77 1,201.6K
12:53 7,531.14 7,531.14 7,529.80 7,530.08 1,123.1K
12:54 7,530.43 7,533.11 7,530.43 7,533.11 1,206.6K
12:55 7,533.59 7,535.19 7,531.89 7,531.89 1,766.0K
12:56 7,531.59 7,532.13 7,530.82 7,532.04 1,619.7K
12:57 7,531.57 7,533.95 7,530.31 7,532.71 1,255.6K
12:58 7,533.32 7,533.39 7,530.00 7,530.00 2,218.8K
12:59 7,529.65 7,530.04 7,528.36 7,528.85 1,146.2K
13:00 7,529.20 7,529.20 7,526.91 7,527.37 1,258.5K
13:01 7,528.30 7,531.28 7,528.30 7,529.26 1,712.1K
13:02 7,529.63 7,529.63 7,527.87 7,528.05 1,406.2K
13:03 7,528.38 7,530.97 7,528.34 7,530.97 1,316.6K
13:04 7,531.30 7,531.55 7,529.64 7,529.64 1,198.4K
13:05 7,529.53 7,529.53 7,526.08 7,527.11 1,791.8K
13:06 7,526.94 7,527.74 7,526.53 7,526.96 1,159.4K
13:07 7,526.99 7,528.21 7,526.32 7,528.06 1,130.1K
13:08 7,527.59 7,527.59 7,525.68 7,526.50 1,614.8K
13:09 7,528.09 7,528.80 7,527.58 7,527.97 1,270.0K
13:10 7,527.18 7,530.08 7,527.18 7,529.95 1,748.3K
13:11 7,530.57 7,531.18 7,530.18 7,530.20 1,365.9K
13:12 7,530.22 7,530.73 7,529.58 7,529.78 1,223.5K
13:13 7,528.86 7,529.06 7,527.02 7,526.97 1,267.5K
13:14 7,524.64 7,526.82 7,524.64 7,525.75 2,169.5K
13:15 7,525.74 7,525.80 7,524.12 7,524.98 1,533.9K
13:16 7,524.82 7,526.40 7,524.41 7,524.82 1,258.6K
13:17 7,524.73 7,524.73 7,519.25 7,519.57 2,027.9K
13:18 7,518.12 7,518.12 7,514.70 7,515.11 1,667.0K
13:19 7,515.08 7,519.22 7,515.08 7,519.24 1,504.1K
13:20 7,519.72 7,520.56 7,518.81 7,520.56 1,289.0K
13:21 7,520.29 7,520.29 7,519.24 7,519.24 1,054.0K
13:22 7,519.19 7,519.19 7,515.47 7,516.20 1,465.8K
13:23 7,516.70 7,523.35 7,516.70 7,523.34 1,789.5K
13:24 7,523.04 7,523.96 7,523.04 7,523.67 1,217.5K
13:25 7,523.93 7,524.33 7,522.34 7,522.62 1,234.7K
13:26 7,521.70 7,522.62 7,521.29 7,521.29 1,108.2K
13:27 7,521.39 7,525.43 7,521.22 7,525.31 1,671.2K
13:28 7,525.34 7,525.89 7,525.34 7,525.89 1,433.8K
13:29 7,526.15 7,526.15 7,525.20 7,525.89 1,219.3K
13:30 7,526.08 7,528.86 7,526.08 7,527.62 1,363.7K
13:31 7,528.03 7,528.21 7,526.45 7,526.45 1,244.6K
13:32 7,527.22 7,528.01 7,525.46 7,525.46 1,474.9K
13:33 7,525.51 7,526.04 7,523.98 7,523.98 1,335.2K
13:34 7,523.94 7,523.94 7,520.03 7,520.45 1,642.4K
13:35 7,520.24 7,522.29 7,519.53 7,522.31 1,489.5K
13:36 7,521.56 7,522.41 7,521.27 7,521.62 1,131.2K
13:37 7,521.83 7,521.83 7,520.35 7,520.72 1,216.7K
13:38 7,520.77 7,522.23 7,520.77 7,522.23 1,242.6K
13:39 7,522.83 7,523.09 7,520.93 7,521.63 1,135.7K
13:40 7,522.35 7,523.38 7,522.19 7,522.55 985.5K
13:41 7,522.49 7,522.49 7,521.59 7,521.62 977.3K
13:42 7,520.84 7,521.67 7,520.84 7,521.29 1,262.3K
13:43 7,520.33 7,521.80 7,520.33 7,521.32 1,163.8K
13:44 7,521.27 7,523.37 7,520.79 7,523.37 1,093.6K
13:45 7,523.68 7,525.29 7,523.68 7,524.66 1,381.7K
13:46 7,524.08 7,524.18 7,523.29 7,523.29 958.2K
13:47 7,523.36 7,523.99 7,522.82 7,524.03 1,054.6K
13:48 7,524.43 7,526.24 7,524.10 7,525.73 1,292.2K
13:49 7,526.05 7,527.50 7,525.93 7,526.47 1,464.7K
13:50 7,526.51 7,526.76 7,523.80 7,523.80 1,108.6K
13:51 7,523.70 7,527.35 7,523.70 7,527.35 1,415.1K
13:52 7,528.55 7,530.64 7,528.55 7,530.55 1,438.4K
13:53 7,531.40 7,533.27 7,531.18 7,533.27 1,601.7K
13:54 7,534.17 7,534.17 7,532.44 7,532.44 1,313.4K
13:55 7,532.58 7,532.58 7,531.20 7,532.36 1,478.2K
13:56 7,532.23 7,533.34 7,532.23 7,533.34 1,074.6K
13:57 7,533.59 7,533.68 7,532.58 7,532.81 1,812.3K
13:58 7,532.77 7,532.99 7,531.81 7,532.59 1,571.2K
13:59 7,532.93 7,534.52 7,532.47 7,534.12 2,611.5K
14:00 7,533.11 7,534.36 7,532.54 7,533.05 1,785.3K
14:01 7,532.72 7,535.10 7,532.51 7,534.76 1,842.2K
14:02 7,534.87 7,535.08 7,532.01 7,532.01 1,417.5K
14:03 7,531.81 7,533.75 7,531.81 7,533.37 1,578.3K
14:04 7,533.30 7,534.05 7,532.85 7,533.65 1,163.5K
14:05 7,533.76 7,537.08 7,533.56 7,536.91 1,289.9K
14:06 7,536.41 7,536.41 7,534.34 7,535.61 1,235.5K
14:07 7,535.78 7,536.37 7,534.99 7,534.99 1,628.4K
14:08 7,535.33 7,535.78 7,534.47 7,534.74 1,302.4K
14:09 7,534.97 7,535.08 7,533.58 7,533.78 1,620.8K
14:10 7,534.08 7,535.48 7,533.73 7,535.31 1,155.9K
14:11 7,534.99 7,535.46 7,533.57 7,534.54 1,621.4K
14:12 7,534.17 7,534.17 7,531.78 7,531.78 1,651.3K
14:13 7,532.02 7,533.06 7,532.02 7,532.41 2,068.7K
14:14 7,532.89 7,532.89 7,530.30 7,530.55 1,388.7K
14:15 7,530.33 7,531.85 7,530.04 7,531.06 1,457.7K
14:16 7,531.33 7,531.51 7,529.73 7,529.73 1,407.3K
14:17 7,529.68 7,530.36 7,529.68 7,530.36 1,143.5K
14:18 7,530.77 7,531.26 7,530.48 7,531.25 1,431.3K
14:19 7,530.75 7,530.75 7,529.39 7,529.43 933.7K
14:20 7,529.58 7,529.58 7,525.04 7,525.85 1,684.6K
14:21 7,523.82 7,526.31 7,521.84 7,526.18 2,362.5K
14:22 7,525.89 7,526.18 7,525.19 7,525.55 1,144.6K
14:23 7,525.24 7,525.81 7,524.06 7,525.81 1,142.7K
14:24 7,526.13 7,528.48 7,526.13 7,527.16 1,387.2K
14:25 7,526.90 7,527.09 7,524.25 7,525.70 1,291.2K
14:26 7,525.11 7,525.98 7,525.11 7,525.34 1,313.1K
14:27 7,524.30 7,525.79 7,524.30 7,525.16 1,052.6K
14:28 7,524.67 7,524.67 7,523.74 7,523.93 1,166.4K
14:29 7,523.95 7,524.25 7,523.49 7,523.98 894.0K
14:30 7,524.26 7,524.49 7,521.28 7,521.28 1,253.9K
14:31 7,520.14 7,522.12 7,519.49 7,522.12 1,686.1K
14:32 7,521.68 7,522.76 7,521.68 7,522.04 1,698.9K
14:33 7,521.20 7,521.63 7,520.44 7,520.44 1,240.5K
14:34 7,520.04 7,522.41 7,519.64 7,522.00 1,657.3K
14:35 7,521.61 7,523.68 7,521.01 7,523.68 1,437.3K
14:36 7,523.59 7,524.08 7,522.60 7,523.79 1,163.7K
14:37 7,524.58 7,524.72 7,523.92 7,524.68 1,996.1K
14:38 7,524.62 7,525.57 7,523.84 7,525.57 1,307.9K
14:39 7,525.75 7,527.15 7,525.47 7,527.24 1,483.0K
14:40 7,527.18 7,527.37 7,525.63 7,525.63 1,581.4K
14:41 7,525.10 7,525.59 7,525.10 7,525.58 1,240.8K
14:42 7,525.58 7,525.58 7,523.68 7,523.68 1,397.6K
14:43 7,523.57 7,524.53 7,523.57 7,523.83 3,312.8K
14:44 7,523.49 7,523.49 7,521.41 7,521.53 1,242.6K
14:45 7,520.74 7,521.09 7,519.45 7,521.09 1,684.0K
14:46 7,521.46 7,523.15 7,521.46 7,523.15 1,164.5K
14:47 7,522.80 7,522.80 7,521.72 7,522.06 1,014.7K
14:48 7,522.06 7,523.68 7,521.67 7,523.68 1,219.0K
14:49 7,523.26 7,523.85 7,523.13 7,523.11 965.2K
14:50 7,523.04 7,523.04 7,521.89 7,522.66 1,122.5K
14:51 7,522.60 7,522.60 7,521.03 7,521.89 1,212.8K
14:52 7,522.41 7,523.67 7,522.41 7,522.89 945.5K
14:53 7,522.69 7,523.48 7,521.61 7,521.61 992.2K
14:54 7,521.44 7,522.19 7,520.54 7,522.19 1,170.8K
14:55 7,522.14 7,523.15 7,521.87 7,523.15 1,160.7K
14:56 7,523.52 7,524.21 7,523.52 7,523.76 1,201.3K
14:57 7,523.56 7,523.56 7,522.48 7,523.25 1,398.3K
14:58 7,523.06 7,523.06 7,521.28 7,522.09 989.2K
14:59 7,521.66 7,522.03 7,521.26 7,521.41 1,250.4K
15:00 7,521.10 7,521.53 7,519.80 7,520.72 1,415.1K
15:01 7,520.50 7,520.94 7,519.28 7,520.47 1,200.3K
15:02 7,520.86 7,520.86 7,519.84 7,519.76 1,074.1K
15:03 7,519.52 7,519.65 7,517.85 7,518.52 1,379.6K
15:04 7,518.41 7,518.78 7,518.14 7,518.23 1,548.4K
15:05 7,518.57 7,518.57 7,516.07 7,516.07 1,536.3K
15:06 7,515.00 7,519.48 7,515.00 7,519.48 1,622.1K
15:07 7,519.46 7,519.46 7,518.17 7,518.29 1,237.5K
15:08 7,518.14 7,518.14 7,515.48 7,516.54 1,807.0K
15:09 7,516.23 7,516.23 7,513.76 7,514.44 1,506.4K
15:10 7,514.28 7,514.28 7,511.87 7,513.78 1,811.5K
15:11 7,512.78 7,516.00 7,512.78 7,516.00 1,507.0K
15:12 7,515.86 7,517.11 7,515.67 7,517.11 1,462.1K
15:13 7,516.71 7,516.71 7,516.13 7,516.59 1,385.3K
15:14 7,516.34 7,516.35 7,514.98 7,515.33 1,324.2K
15:15 7,515.44 7,515.85 7,513.94 7,515.85 1,785.5K
15:16 7,515.76 7,515.76 7,514.46 7,515.35 1,112.2K
15:17 7,515.65 7,517.50 7,515.59 7,517.47 1,349.3K
15:18 7,517.57 7,519.02 7,517.23 7,518.24 1,429.9K
15:19 7,518.42 7,518.42 7,517.52 7,518.22 1,290.8K
15:20 7,517.82 7,519.61 7,517.82 7,519.10 1,681.5K
15:21 7,519.89 7,519.89 7,517.55 7,517.55 1,599.5K
15:22 7,517.83 7,517.83 7,516.86 7,517.47 1,753.0K
15:23 7,517.33 7,519.18 7,516.90 7,518.44 1,837.7K
15:24 7,518.29 7,518.29 7,515.23 7,515.77 1,899.9K
15:25 7,515.47 7,516.84 7,515.47 7,516.77 1,706.8K
15:26 7,517.01 7,518.12 7,516.56 7,516.56 1,747.7K
15:27 7,516.03 7,517.83 7,515.72 7,517.80 1,657.3K
15:28 7,517.88 7,518.68 7,516.82 7,518.68 1,464.6K
15:29 7,519.28 7,521.82 7,519.28 7,521.82 1,933.8K
15:30 7,521.72 7,522.26 7,520.49 7,520.53 2,367.1K
15:31 7,520.68 7,522.50 7,520.68 7,522.13 2,149.4K
15:32 7,522.23 7,522.56 7,521.73 7,521.76 2,079.0K
15:33 7,521.66 7,523.09 7,521.10 7,523.05 2,102.5K
15:34 7,522.94 7,524.47 7,522.94 7,523.94 2,221.7K
15:35 7,524.05 7,524.74 7,522.74 7,523.32 2,448.9K
15:36 7,523.20 7,523.32 7,521.73 7,521.73 2,340.0K
15:37 7,522.39 7,524.09 7,522.39 7,523.43 2,087.6K
15:38 7,522.95 7,523.16 7,521.26 7,521.29 2,246.4K
15:39 7,521.39 7,521.39 7,519.09 7,519.14 2,008.8K
15:40 7,518.56 7,519.95 7,517.85 7,520.00 2,606.2K
15:41 7,520.35 7,520.80 7,519.20 7,519.20 2,708.1K
15:42 7,519.38 7,519.38 7,517.11 7,517.11 2,694.8K
15:43 7,517.02 7,518.75 7,516.52 7,518.71 2,261.0K
15:44 7,518.20 7,519.74 7,517.78 7,518.76 2,081.7K
15:45 7,518.87 7,522.24 7,518.59 7,522.12 2,587.9K
15:46 7,521.33 7,522.05 7,519.07 7,522.05 2,819.5K
15:47 7,521.95 7,523.87 7,521.95 7,523.87 3,050.7K
15:48 7,524.27 7,525.66 7,524.27 7,524.85 3,257.1K
15:49 7,525.39 7,526.09 7,525.19 7,526.09 3,210.3K
15:50 7,527.13 7,527.49 7,525.87 7,526.14 7,341.4K
15:51 7,525.29 7,526.04 7,524.54 7,526.04 4,618.2K
15:52 7,527.00 7,528.53 7,527.00 7,527.70 4,660.0K
15:53 7,527.90 7,528.68 7,523.78 7,523.78 5,631.3K
15:54 7,524.91 7,529.33 7,524.82 7,528.69 7,535.0K
15:55 7,529.43 7,530.31 7,527.57 7,528.22 8,147.5K
15:56 7,528.68 7,529.19 7,527.72 7,529.19 7,308.3K
15:57 7,529.33 7,529.56 7,528.68 7,529.33 8,022.5K
15:58 7,529.34 7,529.65 7,528.48 7,528.65 12,560.4K
15:59 7,530.01 7,531.13 7,527.81 7,529.40 237,253.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし