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 7,622.46 7,629.03 7,620.85 7,624.59 41,646.3K
09:31 7,622.92 7,622.92 7,610.37 7,612.45 7,887.5K
09:32 7,609.90 7,609.90 7,599.98 7,602.80 6,588.4K
09:33 7,603.92 7,603.92 7,596.10 7,599.92 5,287.8K
09:34 7,599.37 7,599.92 7,592.36 7,594.10 5,097.0K
09:35 7,594.94 7,600.14 7,593.97 7,600.14 4,995.9K
09:36 7,599.65 7,599.65 7,592.26 7,593.92 4,270.6K
09:37 7,595.54 7,597.33 7,595.54 7,596.84 3,798.1K
09:38 7,595.91 7,598.85 7,593.64 7,598.85 4,472.5K
09:39 7,597.78 7,601.12 7,597.78 7,600.28 3,842.4K
09:40 7,599.49 7,601.91 7,597.87 7,600.95 4,116.0K
09:41 7,599.42 7,600.98 7,598.28 7,598.53 3,802.3K
09:42 7,598.15 7,602.24 7,598.15 7,602.24 3,363.0K
09:43 7,601.20 7,603.66 7,600.37 7,602.90 3,504.0K
09:44 7,601.55 7,602.00 7,600.31 7,600.31 3,997.5K
09:45 7,600.83 7,602.05 7,595.00 7,595.00 4,304.9K
09:46 7,596.01 7,597.96 7,594.08 7,595.80 3,341.6K
09:47 7,596.25 7,599.66 7,596.25 7,599.66 3,449.0K
09:48 7,599.46 7,600.02 7,589.63 7,589.63 3,970.3K
09:49 7,588.32 7,588.32 7,584.25 7,585.33 3,912.6K
09:50 7,585.45 7,590.52 7,584.79 7,590.52 3,944.7K
09:51 7,589.84 7,592.51 7,588.68 7,591.76 3,253.5K
09:52 7,589.93 7,590.69 7,581.82 7,581.82 3,225.1K
09:53 7,580.69 7,580.84 7,575.82 7,580.35 3,629.8K
09:54 7,580.28 7,581.44 7,577.96 7,581.44 2,941.0K
09:55 7,579.48 7,581.34 7,578.56 7,578.56 3,470.9K
09:56 7,576.54 7,577.17 7,575.44 7,576.37 4,165.3K
09:57 7,575.38 7,575.59 7,571.35 7,573.31 3,912.6K
09:58 7,571.97 7,571.97 7,563.00 7,564.06 4,400.2K
09:59 7,562.11 7,572.70 7,562.11 7,572.49 4,558.3K
10:00 7,570.70 7,571.26 7,561.83 7,561.83 4,588.3K
10:01 7,559.96 7,562.65 7,555.59 7,556.56 4,359.8K
10:02 7,559.40 7,565.94 7,559.21 7,565.14 3,972.9K
10:03 7,561.36 7,561.58 7,557.85 7,557.85 3,661.2K
10:04 7,556.42 7,556.42 7,552.93 7,554.18 3,388.9K
10:05 7,552.96 7,553.85 7,549.61 7,550.95 3,064.3K
10:06 7,546.32 7,549.05 7,542.00 7,549.08 4,368.9K
10:07 7,546.04 7,546.41 7,543.28 7,545.36 3,100.9K
10:08 7,547.15 7,550.91 7,546.43 7,548.64 3,069.3K
10:09 7,546.75 7,548.20 7,545.31 7,548.20 2,542.7K
10:10 7,548.93 7,555.65 7,548.93 7,555.65 3,037.9K
10:11 7,555.68 7,557.04 7,552.66 7,553.25 3,218.0K
10:12 7,554.04 7,554.04 7,548.13 7,551.75 2,919.4K
10:13 7,551.95 7,553.99 7,550.65 7,552.93 2,450.6K
10:14 7,551.90 7,552.55 7,549.25 7,550.24 2,503.0K
10:15 7,550.57 7,557.36 7,550.01 7,555.77 3,197.9K
10:16 7,555.90 7,556.70 7,552.53 7,554.43 3,042.3K
10:17 7,554.64 7,560.61 7,554.64 7,560.03 2,783.5K
10:18 7,560.63 7,563.16 7,560.42 7,561.25 2,992.4K
10:19 7,560.78 7,563.43 7,559.95 7,563.43 2,413.1K
10:20 7,563.12 7,563.12 7,555.92 7,555.92 2,757.5K
10:21 7,555.98 7,556.89 7,553.97 7,555.89 2,794.5K
10:22 7,555.71 7,558.94 7,554.56 7,558.05 2,393.4K
10:23 7,558.76 7,560.64 7,557.47 7,557.47 2,840.9K
10:24 7,556.20 7,558.22 7,555.88 7,555.88 2,201.3K
10:25 7,554.26 7,554.26 7,548.58 7,548.58 3,540.2K
10:26 7,547.99 7,551.75 7,547.22 7,551.75 2,921.4K
10:27 7,550.95 7,553.78 7,550.95 7,551.51 3,002.9K
10:28 7,550.75 7,553.18 7,548.93 7,553.18 3,539.3K
10:29 7,552.55 7,553.98 7,550.15 7,553.98 2,463.8K
10:30 7,554.27 7,557.14 7,554.27 7,556.40 2,640.8K
10:31 7,557.67 7,558.60 7,554.86 7,554.86 2,858.2K
10:32 7,555.40 7,555.40 7,552.00 7,553.16 2,607.3K
10:33 7,553.13 7,554.65 7,552.03 7,553.81 1,999.4K
10:34 7,553.49 7,554.07 7,551.50 7,552.40 2,166.7K
10:35 7,553.24 7,558.06 7,552.06 7,556.40 3,161.8K
10:36 7,556.68 7,561.19 7,556.68 7,560.76 2,986.7K
10:37 7,561.47 7,563.98 7,561.23 7,563.97 2,664.0K
10:38 7,564.51 7,565.60 7,562.91 7,564.03 2,810.3K
10:39 7,564.92 7,565.03 7,563.31 7,564.04 2,835.4K
10:40 7,563.95 7,569.18 7,563.44 7,569.18 2,665.3K
10:41 7,569.66 7,570.00 7,568.22 7,568.22 2,607.1K
10:42 7,568.01 7,569.65 7,565.35 7,567.94 2,871.5K
10:43 7,568.08 7,569.35 7,567.22 7,567.22 2,035.5K
10:44 7,567.05 7,569.56 7,567.00 7,567.78 2,699.2K
10:45 7,568.04 7,570.06 7,564.87 7,564.87 2,403.5K
10:46 7,564.40 7,565.71 7,561.92 7,565.71 2,814.8K
10:47 7,564.85 7,568.39 7,564.46 7,568.36 2,911.3K
10:48 7,568.71 7,570.27 7,567.73 7,569.53 2,076.7K
10:49 7,569.94 7,569.94 7,567.49 7,568.00 2,040.8K
10:50 7,567.75 7,569.74 7,567.72 7,569.74 2,447.1K
10:51 7,569.98 7,572.43 7,569.98 7,571.29 2,033.5K
10:52 7,571.51 7,572.18 7,569.72 7,571.25 2,166.4K
10:53 7,572.16 7,574.64 7,572.16 7,574.32 2,739.9K
10:54 7,574.42 7,574.42 7,570.84 7,570.84 2,201.5K
10:55 7,570.57 7,571.70 7,570.03 7,570.65 2,118.4K
10:56 7,571.02 7,571.52 7,566.56 7,566.56 2,328.5K
10:57 7,566.86 7,568.31 7,566.04 7,566.04 2,143.9K
10:58 7,565.69 7,565.69 7,564.02 7,565.08 2,153.7K
10:59 7,565.91 7,565.97 7,565.22 7,565.60 1,726.7K
11:00 7,564.92 7,569.47 7,564.92 7,566.75 3,381.1K
11:01 7,565.90 7,568.89 7,565.42 7,568.89 1,824.6K
11:02 7,568.89 7,571.55 7,568.63 7,570.91 2,051.1K
11:03 7,571.09 7,571.09 7,567.44 7,567.44 1,706.2K
11:04 7,567.81 7,568.47 7,566.92 7,568.11 1,533.9K
11:05 7,567.73 7,569.64 7,566.59 7,567.10 2,200.1K
11:06 7,567.29 7,569.37 7,566.97 7,567.11 1,946.8K
11:07 7,568.46 7,568.75 7,567.04 7,568.11 1,675.8K
11:08 7,567.24 7,569.99 7,567.02 7,569.87 1,763.9K
11:09 7,569.74 7,570.63 7,569.50 7,570.48 1,700.0K
11:10 7,569.76 7,570.40 7,564.62 7,567.57 2,067.5K
11:11 7,567.83 7,568.15 7,565.13 7,566.08 1,790.7K
11:12 7,565.58 7,566.30 7,562.32 7,566.30 3,945.9K
11:13 7,565.88 7,565.88 7,557.47 7,557.98 2,668.6K
11:14 7,556.45 7,560.31 7,556.45 7,560.31 2,427.1K
11:15 7,560.90 7,562.51 7,560.65 7,562.29 2,116.4K
11:16 7,562.36 7,564.67 7,562.36 7,563.53 2,195.8K
11:17 7,563.34 7,565.73 7,563.34 7,564.51 2,246.3K
11:18 7,565.98 7,567.63 7,564.64 7,564.65 2,311.2K
11:19 7,564.58 7,566.44 7,563.21 7,566.06 2,844.7K
11:20 7,565.73 7,566.35 7,563.23 7,563.83 2,353.0K
11:21 7,564.16 7,568.93 7,564.16 7,568.75 2,314.9K
11:22 7,568.21 7,569.64 7,568.14 7,569.22 2,056.4K
11:23 7,568.94 7,571.61 7,568.66 7,571.55 1,969.5K
11:24 7,571.85 7,575.05 7,571.85 7,575.05 2,112.7K
11:25 7,575.65 7,577.92 7,575.65 7,576.64 2,121.6K
11:26 7,577.07 7,582.44 7,577.07 7,582.28 2,235.2K
11:27 7,582.54 7,584.24 7,582.54 7,583.43 1,995.1K
11:28 7,583.66 7,584.48 7,582.60 7,584.48 2,311.1K
11:29 7,585.02 7,586.02 7,582.86 7,583.35 1,848.0K
11:30 7,584.56 7,586.54 7,583.73 7,585.92 2,241.3K
11:31 7,586.06 7,586.06 7,583.93 7,584.49 2,186.5K
11:32 7,584.33 7,584.33 7,581.46 7,581.46 1,981.2K
11:33 7,580.89 7,582.17 7,580.35 7,582.17 1,943.6K
11:34 7,582.21 7,582.21 7,580.12 7,580.11 1,829.4K
11:35 7,579.92 7,584.86 7,579.79 7,584.86 2,773.7K
11:36 7,584.89 7,585.38 7,583.84 7,584.79 2,125.9K
11:37 7,585.24 7,586.28 7,584.20 7,584.61 1,797.0K
11:38 7,584.61 7,586.92 7,584.61 7,586.87 1,494.8K
11:39 7,586.68 7,587.12 7,586.37 7,586.44 1,369.7K
11:40 7,586.35 7,586.49 7,585.47 7,586.08 1,688.1K
11:41 7,586.26 7,587.03 7,584.22 7,584.22 1,563.7K
11:42 7,584.66 7,585.13 7,584.54 7,584.51 1,566.0K
11:43 7,584.78 7,587.59 7,584.78 7,586.96 1,440.7K
11:44 7,587.33 7,588.91 7,586.21 7,588.91 1,938.9K
11:45 7,589.11 7,589.16 7,587.63 7,587.93 1,831.9K
11:46 7,587.98 7,588.66 7,585.56 7,585.74 2,254.7K
11:47 7,585.29 7,587.77 7,585.29 7,587.77 1,422.1K
11:48 7,587.35 7,589.00 7,587.35 7,588.50 1,552.2K
11:49 7,588.40 7,589.78 7,588.40 7,589.68 1,815.2K
11:50 7,589.56 7,589.87 7,587.55 7,587.55 1,761.4K
11:51 7,588.23 7,589.49 7,588.23 7,589.01 1,682.3K
11:52 7,588.24 7,590.26 7,588.04 7,590.26 1,913.1K
11:53 7,590.26 7,590.59 7,589.47 7,590.51 1,790.6K
11:54 7,590.44 7,590.44 7,587.28 7,588.50 1,730.0K
11:55 7,588.43 7,590.04 7,588.01 7,590.04 1,702.2K
11:56 7,589.92 7,591.70 7,589.69 7,590.76 1,702.2K
11:57 7,591.17 7,591.17 7,589.72 7,589.72 1,766.8K
11:58 7,589.42 7,589.74 7,588.63 7,588.55 1,269.7K
11:59 7,588.52 7,589.52 7,587.99 7,589.54 1,592.5K
12:00 7,588.77 7,589.81 7,588.49 7,588.52 1,691.1K
12:01 7,588.55 7,588.55 7,587.37 7,588.11 1,722.1K
12:02 7,588.77 7,588.95 7,585.95 7,585.95 1,445.9K
12:03 7,585.49 7,585.49 7,583.15 7,584.94 1,484.0K
12:04 7,585.44 7,586.34 7,585.22 7,585.60 1,113.2K
12:05 7,585.74 7,585.74 7,583.85 7,583.85 1,202.3K
12:06 7,584.47 7,584.98 7,581.16 7,581.94 1,468.1K
12:07 7,581.80 7,581.97 7,580.53 7,581.72 1,534.2K
12:08 7,581.68 7,582.39 7,581.57 7,581.57 1,319.1K
12:09 7,582.00 7,582.00 7,578.18 7,578.18 1,697.9K
12:10 7,578.44 7,579.50 7,576.49 7,576.49 1,421.6K
12:11 7,576.99 7,576.99 7,573.67 7,573.95 1,840.1K
12:12 7,573.44 7,573.44 7,570.40 7,570.77 1,851.7K
12:13 7,570.22 7,573.55 7,570.22 7,573.36 1,524.0K
12:14 7,573.00 7,573.00 7,570.74 7,572.94 1,420.6K
12:15 7,572.42 7,574.48 7,572.42 7,573.47 1,499.1K
12:16 7,572.92 7,573.59 7,572.03 7,572.03 1,545.9K
12:17 7,571.56 7,573.95 7,571.56 7,573.71 1,384.1K
12:18 7,573.31 7,576.65 7,573.23 7,576.57 1,242.3K
12:19 7,576.43 7,577.88 7,576.43 7,577.66 1,368.4K
12:20 7,577.52 7,577.77 7,576.63 7,577.58 1,210.2K
12:21 7,577.29 7,579.66 7,577.29 7,579.74 1,220.0K
12:22 7,580.22 7,580.80 7,579.49 7,580.66 1,355.1K
12:23 7,580.77 7,583.40 7,580.67 7,583.25 1,313.7K
12:24 7,583.34 7,583.49 7,582.70 7,583.49 1,552.7K
12:25 7,583.90 7,587.29 7,583.90 7,586.37 1,946.4K
12:26 7,586.45 7,587.35 7,586.26 7,586.62 1,685.8K
12:27 7,586.79 7,588.07 7,586.79 7,587.67 1,162.3K
12:28 7,587.59 7,588.57 7,587.37 7,588.38 1,196.3K
12:29 7,588.37 7,588.50 7,587.63 7,588.14 1,398.3K
12:30 7,588.38 7,589.43 7,586.59 7,587.10 1,285.1K
12:31 7,586.95 7,589.18 7,586.95 7,587.75 1,165.0K
12:32 7,587.80 7,588.16 7,586.06 7,586.06 1,016.0K
12:33 7,585.49 7,585.49 7,582.91 7,583.89 1,213.8K
12:34 7,583.76 7,584.15 7,583.60 7,584.15 1,107.2K
12:35 7,583.68 7,583.68 7,578.56 7,578.65 1,604.0K
12:36 7,578.68 7,581.58 7,578.68 7,581.58 1,689.8K
12:37 7,581.63 7,584.26 7,581.63 7,584.26 1,210.9K
12:38 7,584.69 7,584.93 7,583.12 7,583.09 1,431.8K
12:39 7,583.12 7,585.85 7,583.12 7,585.80 1,215.2K
12:40 7,586.44 7,588.90 7,586.44 7,588.90 1,534.8K
12:41 7,589.45 7,590.97 7,589.45 7,590.97 1,315.2K
12:42 7,591.28 7,592.48 7,591.28 7,592.50 1,269.8K
12:43 7,592.40 7,592.98 7,590.86 7,591.02 1,599.0K
12:44 7,591.44 7,592.65 7,591.44 7,592.65 1,049.8K
12:45 7,592.79 7,592.79 7,590.47 7,590.47 1,392.9K
12:46 7,590.31 7,590.31 7,588.73 7,589.18 1,248.1K
12:47 7,588.72 7,589.12 7,588.21 7,588.59 1,056.2K
12:48 7,588.65 7,588.65 7,586.53 7,586.76 1,080.4K
12:49 7,586.69 7,586.69 7,585.02 7,585.06 1,281.8K
12:50 7,584.61 7,589.46 7,584.61 7,589.46 1,305.5K
12:51 7,589.87 7,589.87 7,587.82 7,588.02 937.2K
12:52 7,588.02 7,588.02 7,586.88 7,587.35 940.4K
12:53 7,587.41 7,588.79 7,587.41 7,587.66 1,044.2K
12:54 7,588.15 7,588.94 7,588.15 7,588.64 987.2K
12:55 7,588.39 7,588.39 7,587.36 7,587.56 1,003.2K
12:56 7,587.10 7,589.94 7,586.65 7,589.05 1,347.2K
12:57 7,589.21 7,590.37 7,589.03 7,590.37 1,037.4K
12:58 7,590.35 7,590.49 7,588.68 7,589.20 1,002.6K
12:59 7,589.67 7,589.67 7,586.05 7,586.05 1,256.0K
13:00 7,586.26 7,588.56 7,586.26 7,588.48 1,060.0K
13:01 7,588.70 7,590.09 7,588.70 7,589.41 1,142.5K
13:02 7,589.26 7,590.02 7,589.13 7,589.11 1,035.5K
13:03 7,588.44 7,589.67 7,587.48 7,589.67 1,242.8K
13:04 7,589.38 7,589.38 7,588.37 7,588.86 1,075.0K
13:05 7,589.26 7,590.30 7,588.85 7,590.30 1,070.4K
13:06 7,590.09 7,590.43 7,587.48 7,587.46 1,042.0K
13:07 7,587.30 7,588.59 7,586.96 7,588.59 1,008.0K
13:08 7,588.60 7,588.66 7,587.44 7,588.65 1,112.6K
13:09 7,588.78 7,591.08 7,588.78 7,590.63 1,289.5K
13:10 7,590.23 7,591.64 7,590.23 7,591.45 975.5K
13:11 7,591.78 7,593.06 7,591.44 7,591.96 1,212.0K
13:12 7,591.72 7,592.36 7,590.77 7,590.77 1,406.6K
13:13 7,590.47 7,590.47 7,589.22 7,589.49 1,232.7K
13:14 7,589.03 7,590.91 7,589.03 7,589.71 1,153.1K
13:15 7,589.99 7,589.99 7,588.04 7,588.15 1,144.9K
13:16 7,587.70 7,587.82 7,586.04 7,586.71 1,335.4K
13:17 7,586.82 7,588.53 7,586.66 7,588.53 1,114.1K
13:18 7,588.54 7,590.45 7,588.54 7,589.70 985.6K
13:19 7,589.78 7,591.29 7,589.78 7,591.29 1,230.6K
13:20 7,591.91 7,592.87 7,591.12 7,592.01 1,259.9K
13:21 7,592.13 7,593.76 7,591.40 7,593.68 1,191.1K
13:22 7,593.80 7,594.47 7,593.23 7,594.34 1,130.9K
13:23 7,594.81 7,594.81 7,593.20 7,593.60 970.6K
13:24 7,594.04 7,597.40 7,594.04 7,596.80 1,526.7K
13:25 7,596.88 7,597.19 7,595.51 7,597.19 1,200.7K
13:26 7,597.40 7,599.36 7,597.20 7,599.14 1,733.0K
13:27 7,599.26 7,600.30 7,598.31 7,598.31 1,534.8K
13:28 7,598.30 7,601.24 7,598.30 7,600.48 1,539.9K
13:29 7,599.86 7,600.55 7,598.94 7,598.85 1,430.0K
13:30 7,599.08 7,601.11 7,599.02 7,601.11 1,333.0K
13:31 7,601.65 7,601.65 7,600.16 7,601.19 1,373.1K
13:32 7,601.59 7,604.12 7,601.59 7,604.05 1,181.1K
13:33 7,604.06 7,605.05 7,604.03 7,604.24 1,391.7K
13:34 7,604.25 7,605.26 7,603.46 7,604.66 1,062.3K
13:35 7,604.37 7,604.37 7,600.82 7,600.95 1,414.6K
13:36 7,601.16 7,601.52 7,599.71 7,600.80 1,398.6K
13:37 7,601.47 7,602.47 7,601.47 7,601.83 1,349.2K
13:38 7,601.18 7,603.41 7,600.61 7,603.28 2,012.1K
13:39 7,603.47 7,605.11 7,603.47 7,605.11 1,929.2K
13:40 7,604.45 7,605.39 7,604.13 7,605.39 3,634.0K
13:41 7,605.48 7,605.80 7,604.97 7,605.56 1,471.1K
13:42 7,605.44 7,606.29 7,605.26 7,605.44 1,120.4K
13:43 7,605.38 7,605.52 7,603.75 7,605.14 1,176.1K
13:44 7,604.90 7,605.52 7,603.94 7,603.94 1,110.2K
13:45 7,604.25 7,604.71 7,604.07 7,604.17 1,204.5K
13:46 7,604.14 7,604.14 7,602.80 7,602.80 1,397.8K
13:47 7,602.56 7,602.56 7,601.69 7,602.29 1,591.2K
13:48 7,602.91 7,604.58 7,602.91 7,604.58 1,174.9K
13:49 7,604.48 7,605.61 7,604.48 7,605.12 1,305.6K
13:50 7,604.95 7,605.48 7,604.83 7,604.83 1,221.0K
13:51 7,605.06 7,606.22 7,604.48 7,606.02 1,248.3K
13:52 7,606.18 7,606.47 7,605.54 7,605.81 1,397.3K
13:53 7,605.38 7,605.96 7,605.05 7,605.66 1,212.5K
13:54 7,605.34 7,606.90 7,605.34 7,606.37 1,333.5K
13:55 7,606.32 7,606.97 7,606.08 7,606.07 1,302.1K
13:56 7,606.34 7,607.07 7,606.34 7,606.87 998.1K
13:57 7,606.34 7,606.40 7,603.66 7,603.94 1,911.0K
13:58 7,604.38 7,605.45 7,604.38 7,604.98 970.0K
13:59 7,604.65 7,604.65 7,602.59 7,602.59 1,427.4K
14:00 7,602.73 7,603.96 7,602.47 7,602.51 1,283.8K
14:01 7,602.61 7,602.76 7,600.73 7,600.95 1,468.4K
14:02 7,600.74 7,601.77 7,600.74 7,601.55 1,551.1K
14:03 7,601.75 7,603.35 7,601.75 7,602.25 1,377.3K
14:04 7,602.39 7,603.01 7,601.93 7,602.76 1,216.2K
14:05 7,602.69 7,604.86 7,602.69 7,603.84 1,690.2K
14:06 7,604.00 7,604.33 7,603.58 7,604.32 1,451.6K
14:07 7,604.78 7,606.32 7,604.78 7,605.05 2,613.0K
14:08 7,605.85 7,607.11 7,605.72 7,605.72 2,272.5K
14:09 7,605.40 7,605.52 7,604.52 7,604.52 1,622.3K
14:10 7,603.96 7,604.68 7,603.77 7,604.68 1,394.2K
14:11 7,603.24 7,605.03 7,602.79 7,604.76 1,589.3K
14:12 7,605.12 7,605.12 7,602.86 7,602.95 1,345.2K
14:13 7,603.04 7,603.67 7,603.04 7,603.13 1,463.9K
14:14 7,603.43 7,604.08 7,602.87 7,602.91 1,368.0K
14:15 7,603.12 7,603.12 7,601.94 7,603.12 1,291.4K
14:16 7,603.35 7,605.21 7,602.87 7,604.55 1,357.4K
14:17 7,604.26 7,605.37 7,603.89 7,605.37 1,102.5K
14:18 7,605.59 7,606.00 7,605.07 7,606.00 951.7K
14:19 7,606.02 7,606.56 7,604.91 7,604.93 1,311.8K
14:20 7,604.21 7,604.21 7,602.47 7,603.33 1,755.7K
14:21 7,603.27 7,604.72 7,603.27 7,604.59 1,555.8K
14:22 7,604.05 7,605.76 7,603.80 7,604.24 1,664.3K
14:23 7,604.45 7,604.45 7,603.37 7,603.72 1,440.1K
14:24 7,603.60 7,604.14 7,601.84 7,602.12 1,926.9K
14:25 7,602.74 7,602.74 7,600.58 7,600.77 1,540.3K
14:26 7,601.24 7,601.97 7,601.24 7,601.66 1,363.8K
14:27 7,601.83 7,602.37 7,601.39 7,601.60 1,368.3K
14:28 7,601.92 7,602.59 7,601.26 7,601.26 1,323.3K
14:29 7,601.13 7,601.13 7,600.12 7,600.57 1,298.5K
14:30 7,600.66 7,602.52 7,600.54 7,602.52 1,382.0K
14:31 7,602.53 7,604.10 7,602.53 7,604.10 2,066.1K
14:32 7,603.44 7,603.44 7,602.10 7,602.81 1,725.2K
14:33 7,602.85 7,603.98 7,602.67 7,603.35 1,699.4K
14:34 7,603.30 7,604.25 7,603.14 7,603.27 1,316.8K
14:35 7,603.38 7,604.35 7,603.38 7,604.24 1,574.1K
14:36 7,604.34 7,604.34 7,602.38 7,602.38 1,430.5K
14:37 7,602.41 7,604.06 7,602.34 7,604.06 1,350.9K
14:38 7,603.95 7,604.37 7,602.98 7,602.98 1,336.4K
14:39 7,602.63 7,602.98 7,601.88 7,602.17 1,827.2K
14:40 7,602.42 7,603.99 7,602.26 7,603.07 1,413.2K
14:41 7,603.19 7,603.26 7,601.90 7,602.52 1,271.7K
14:42 7,602.63 7,602.71 7,601.18 7,601.29 2,611.6K
14:43 7,601.55 7,601.69 7,600.52 7,600.57 1,126.4K
14:44 7,600.84 7,600.84 7,598.06 7,598.24 1,816.5K
14:45 7,598.26 7,599.02 7,597.73 7,598.18 1,589.7K
14:46 7,598.34 7,599.48 7,598.01 7,599.48 1,372.6K
14:47 7,599.48 7,601.20 7,599.48 7,601.24 1,316.1K
14:48 7,600.86 7,601.07 7,600.49 7,600.52 1,220.9K
14:49 7,600.51 7,601.53 7,600.28 7,600.87 1,547.4K
14:50 7,601.05 7,601.45 7,600.19 7,600.39 1,174.8K
14:51 7,600.31 7,601.38 7,600.08 7,600.65 1,633.8K
14:52 7,600.18 7,601.39 7,600.18 7,600.70 1,403.6K
14:53 7,600.45 7,600.45 7,599.17 7,599.49 1,293.3K
14:54 7,599.75 7,601.94 7,599.75 7,601.29 1,513.1K
14:55 7,601.44 7,602.60 7,601.44 7,602.41 1,677.5K
14:56 7,602.08 7,602.94 7,601.93 7,601.96 1,234.6K
14:57 7,601.77 7,602.05 7,601.05 7,602.05 1,152.2K
14:58 7,602.01 7,603.23 7,602.01 7,603.01 1,437.9K
14:59 7,603.19 7,603.57 7,601.74 7,602.45 1,315.6K
15:00 7,602.20 7,603.39 7,601.83 7,603.39 1,938.9K
15:01 7,603.91 7,603.99 7,601.27 7,601.27 1,969.4K
15:02 7,601.04 7,602.88 7,601.04 7,602.88 1,674.7K
15:03 7,603.15 7,603.57 7,602.91 7,603.44 1,395.6K
15:04 7,603.48 7,603.48 7,601.75 7,601.95 1,425.9K
15:05 7,601.68 7,601.97 7,600.62 7,601.32 2,334.2K
15:06 7,601.82 7,601.82 7,600.23 7,601.52 1,611.3K
15:07 7,601.02 7,602.23 7,601.02 7,601.59 1,752.4K
15:08 7,601.36 7,601.59 7,600.98 7,601.30 1,765.0K
15:09 7,601.37 7,602.37 7,601.37 7,602.37 1,429.1K
15:10 7,601.76 7,603.06 7,601.52 7,602.59 1,421.1K
15:11 7,602.32 7,602.32 7,601.42 7,601.74 1,402.7K
15:12 7,601.38 7,601.38 7,599.24 7,599.20 1,522.6K
15:13 7,599.56 7,599.88 7,599.12 7,599.47 1,357.2K
15:14 7,599.53 7,600.56 7,599.53 7,599.94 1,384.5K
15:15 7,600.10 7,600.78 7,599.09 7,600.78 2,015.4K
15:16 7,601.23 7,602.28 7,601.23 7,601.50 2,069.2K
15:17 7,601.54 7,602.87 7,601.17 7,602.87 1,892.7K
15:18 7,602.87 7,602.99 7,602.27 7,602.47 1,817.7K
15:19 7,602.74 7,602.82 7,601.75 7,602.33 1,599.1K
15:20 7,602.60 7,603.69 7,602.44 7,603.63 2,342.3K
15:21 7,603.61 7,603.61 7,600.87 7,600.87 2,098.2K
15:22 7,600.49 7,601.40 7,600.32 7,601.22 1,983.2K
15:23 7,600.93 7,601.60 7,600.93 7,601.14 2,143.6K
15:24 7,601.34 7,602.15 7,601.13 7,601.13 2,086.9K
15:25 7,601.28 7,602.49 7,601.28 7,602.16 2,148.2K
15:26 7,602.57 7,602.95 7,601.58 7,601.58 1,799.8K
15:27 7,601.55 7,601.77 7,599.80 7,600.08 2,280.2K
15:28 7,600.61 7,600.81 7,599.13 7,599.13 1,913.9K
15:29 7,599.53 7,600.79 7,599.23 7,600.62 1,613.6K
15:30 7,600.50 7,600.50 7,598.68 7,598.67 2,473.0K
15:31 7,598.93 7,600.32 7,598.93 7,599.30 1,997.0K
15:32 7,598.96 7,602.01 7,598.96 7,601.55 2,185.7K
15:33 7,601.38 7,602.46 7,601.38 7,602.09 1,826.6K
15:34 7,602.14 7,602.28 7,601.79 7,602.28 2,146.4K
15:35 7,602.32 7,604.03 7,602.32 7,604.03 2,310.8K
15:36 7,603.84 7,603.84 7,603.16 7,603.41 2,224.4K
15:37 7,603.60 7,603.95 7,602.54 7,602.54 2,117.2K
15:38 7,602.80 7,602.90 7,602.26 7,602.91 2,252.4K
15:39 7,602.48 7,603.48 7,602.29 7,603.40 2,349.8K
15:40 7,603.10 7,604.43 7,603.10 7,604.43 2,194.5K
15:41 7,604.31 7,605.53 7,604.09 7,604.09 2,531.2K
15:42 7,603.51 7,603.51 7,602.83 7,603.23 2,848.5K
15:43 7,603.03 7,603.44 7,602.22 7,602.94 2,357.2K
15:44 7,602.96 7,603.49 7,601.13 7,601.13 2,467.9K
15:45 7,600.87 7,601.74 7,600.67 7,600.80 2,615.8K
15:46 7,600.58 7,601.15 7,599.32 7,599.92 3,040.2K
15:47 7,600.35 7,600.82 7,598.80 7,598.80 3,269.6K
15:48 7,598.50 7,598.66 7,597.03 7,597.79 3,124.9K
15:49 7,596.56 7,598.16 7,596.44 7,598.08 3,412.7K
15:50 7,593.44 7,595.32 7,593.44 7,594.89 6,561.5K
15:51 7,594.24 7,594.24 7,589.28 7,589.58 5,357.4K
15:52 7,588.74 7,588.74 7,586.08 7,587.34 4,659.4K
15:53 7,587.36 7,591.72 7,587.36 7,590.62 4,970.3K
15:54 7,589.82 7,594.78 7,588.61 7,593.88 6,965.2K
15:55 7,595.41 7,598.06 7,595.41 7,595.79 8,084.1K
15:56 7,595.53 7,596.30 7,594.81 7,595.81 7,594.8K
15:57 7,595.97 7,596.55 7,595.44 7,596.03 7,487.4K
15:58 7,596.93 7,596.93 7,594.30 7,594.74 11,908.3K
15:59 7,595.46 7,596.76 7,593.56 7,596.30 138,297.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし