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 7,556.70 7,569.18 7,556.70 7,564.11 27,194.2K
09:31 7,565.00 7,577.21 7,565.00 7,576.88 5,542.7K
09:32 7,574.55 7,574.91 7,568.62 7,570.50 6,246.6K
09:33 7,570.25 7,571.68 7,565.57 7,567.07 4,677.6K
09:34 7,566.00 7,571.95 7,566.00 7,570.02 3,953.3K
09:35 7,570.77 7,570.77 7,565.83 7,568.66 3,990.1K
09:36 7,567.31 7,567.49 7,565.56 7,566.99 3,474.6K
09:37 7,562.80 7,562.80 7,554.61 7,554.61 3,369.8K
09:38 7,556.01 7,557.02 7,552.18 7,553.78 3,050.9K
09:39 7,551.87 7,557.54 7,550.68 7,557.54 3,561.2K
09:40 7,556.95 7,557.64 7,554.23 7,555.03 3,116.8K
09:41 7,554.09 7,554.26 7,548.34 7,553.64 2,983.9K
09:42 7,554.84 7,559.52 7,554.22 7,558.63 3,512.8K
09:43 7,557.14 7,557.14 7,551.33 7,551.75 3,670.8K
09:44 7,551.88 7,554.87 7,551.80 7,552.04 2,892.5K
09:45 7,552.55 7,554.12 7,548.27 7,554.12 3,443.4K
09:46 7,553.34 7,557.65 7,552.36 7,557.65 3,828.6K
09:47 7,556.84 7,561.02 7,556.00 7,560.33 2,740.2K
09:48 7,559.27 7,570.94 7,559.27 7,570.94 4,131.1K
09:49 7,569.57 7,575.70 7,569.57 7,574.75 3,410.1K
09:50 7,573.16 7,579.83 7,573.16 7,579.83 3,990.9K
09:51 7,578.68 7,578.68 7,576.26 7,576.26 3,084.2K
09:52 7,574.51 7,576.87 7,574.51 7,575.82 2,602.2K
09:53 7,575.81 7,579.94 7,574.86 7,574.86 2,698.4K
09:54 7,575.44 7,575.44 7,572.20 7,573.35 2,557.6K
09:55 7,573.49 7,574.59 7,569.93 7,574.59 2,427.9K
09:56 7,574.81 7,578.39 7,573.53 7,578.39 2,486.1K
09:57 7,579.52 7,581.16 7,579.52 7,580.25 2,682.1K
09:58 7,581.03 7,581.56 7,579.19 7,581.09 2,382.1K
09:59 7,581.74 7,583.35 7,581.74 7,582.10 2,178.0K
10:00 7,582.15 7,584.40 7,580.85 7,583.44 3,324.9K
10:01 7,583.28 7,583.39 7,581.43 7,583.24 2,710.0K
10:02 7,583.67 7,583.67 7,580.56 7,580.78 2,388.1K
10:03 7,581.05 7,581.05 7,577.83 7,578.04 2,644.7K
10:04 7,579.72 7,581.01 7,579.26 7,580.12 2,650.9K
10:05 7,579.36 7,581.39 7,578.29 7,581.39 2,633.7K
10:06 7,581.86 7,581.86 7,579.07 7,580.35 2,331.8K
10:07 7,580.39 7,587.46 7,578.84 7,587.46 2,767.0K
10:08 7,587.61 7,587.61 7,581.81 7,581.81 2,468.2K
10:09 7,581.05 7,581.05 7,579.76 7,580.91 2,130.3K
10:10 7,580.25 7,582.47 7,579.11 7,582.34 2,411.2K
10:11 7,581.71 7,584.37 7,581.71 7,584.33 2,432.3K
10:12 7,584.58 7,586.14 7,584.50 7,586.14 2,239.1K
10:13 7,586.11 7,589.08 7,586.11 7,586.86 2,405.0K
10:14 7,588.57 7,590.59 7,587.78 7,590.59 2,389.8K
10:15 7,590.14 7,590.14 7,587.90 7,589.97 2,190.0K
10:16 7,589.44 7,594.52 7,589.44 7,594.52 2,237.0K
10:17 7,593.95 7,594.92 7,591.09 7,591.09 2,340.2K
10:18 7,592.32 7,593.38 7,592.32 7,592.30 2,262.3K
10:19 7,592.28 7,596.21 7,592.28 7,595.00 2,925.5K
10:20 7,594.45 7,595.91 7,593.88 7,595.07 2,017.1K
10:21 7,595.01 7,595.89 7,593.64 7,595.31 2,369.0K
10:22 7,595.07 7,598.26 7,594.78 7,597.78 2,476.6K
10:23 7,597.73 7,600.38 7,597.33 7,599.88 2,477.2K
10:24 7,600.46 7,601.52 7,600.46 7,601.20 2,398.6K
10:25 7,600.54 7,601.53 7,599.13 7,601.53 3,132.5K
10:26 7,602.99 7,604.89 7,601.85 7,604.32 2,789.8K
10:27 7,605.00 7,605.06 7,601.75 7,602.44 2,926.7K
10:28 7,602.85 7,605.09 7,602.85 7,604.13 2,810.1K
10:29 7,604.28 7,604.49 7,601.55 7,601.55 2,635.7K
10:30 7,601.86 7,601.86 7,598.60 7,600.52 2,426.2K
10:31 7,601.66 7,605.22 7,600.71 7,603.18 3,074.5K
10:32 7,603.12 7,604.78 7,602.92 7,603.17 2,383.8K
10:33 7,602.76 7,605.36 7,602.76 7,605.36 2,543.5K
10:34 7,605.88 7,606.26 7,604.94 7,605.45 2,449.5K
10:35 7,605.45 7,606.13 7,603.13 7,606.13 2,378.3K
10:36 7,607.55 7,607.55 7,604.22 7,605.80 2,522.2K
10:37 7,606.24 7,606.24 7,602.97 7,603.53 2,907.1K
10:38 7,603.22 7,603.22 7,600.44 7,601.01 3,503.2K
10:39 7,601.60 7,601.60 7,600.44 7,601.05 2,479.8K
10:40 7,600.58 7,601.25 7,598.34 7,598.88 2,447.9K
10:41 7,600.33 7,600.33 7,596.40 7,596.40 2,411.5K
10:42 7,595.95 7,599.22 7,595.55 7,599.11 2,441.5K
10:43 7,599.93 7,601.21 7,599.45 7,599.93 2,122.5K
10:44 7,600.02 7,601.09 7,598.70 7,601.09 2,101.2K
10:45 7,600.43 7,602.20 7,599.44 7,602.20 2,559.4K
10:46 7,601.85 7,601.96 7,600.49 7,600.83 1,977.7K
10:47 7,600.26 7,602.59 7,599.80 7,599.80 1,923.5K
10:48 7,599.20 7,602.88 7,599.20 7,601.12 1,927.3K
10:49 7,601.58 7,602.47 7,600.30 7,601.49 2,190.4K
10:50 7,601.21 7,602.54 7,599.51 7,602.16 2,679.2K
10:51 7,601.07 7,602.22 7,599.50 7,599.50 2,075.5K
10:52 7,599.81 7,599.81 7,596.57 7,596.57 2,377.8K
10:53 7,595.51 7,595.51 7,591.47 7,591.56 2,872.6K
10:54 7,590.49 7,591.26 7,589.19 7,591.26 2,714.3K
10:55 7,590.69 7,593.41 7,590.17 7,593.33 2,375.4K
10:56 7,593.33 7,593.83 7,590.81 7,592.22 2,015.5K
10:57 7,591.64 7,591.64 7,589.44 7,589.68 2,480.6K
10:58 7,589.65 7,594.81 7,589.65 7,594.81 2,067.9K
10:59 7,594.43 7,594.84 7,593.54 7,594.84 1,729.9K
11:00 7,594.53 7,596.00 7,593.86 7,594.80 1,918.2K
11:01 7,595.04 7,596.00 7,593.07 7,594.80 1,951.5K
11:02 7,595.23 7,596.59 7,595.23 7,596.62 1,883.4K
11:03 7,596.00 7,596.67 7,594.96 7,595.30 2,058.3K
11:04 7,594.93 7,594.93 7,593.23 7,593.72 1,988.0K
11:05 7,592.83 7,593.58 7,591.91 7,592.81 2,031.7K
11:06 7,592.93 7,593.90 7,591.13 7,591.37 2,005.7K
11:07 7,591.89 7,592.75 7,591.11 7,592.75 1,628.6K
11:08 7,592.53 7,593.29 7,592.10 7,592.31 2,877.3K
11:09 7,592.06 7,593.23 7,591.18 7,593.23 1,584.2K
11:10 7,593.56 7,594.76 7,591.34 7,591.34 2,001.1K
11:11 7,589.96 7,594.33 7,589.96 7,594.15 2,005.1K
11:12 7,593.75 7,594.59 7,591.23 7,591.77 2,071.4K
11:13 7,590.61 7,590.61 7,587.16 7,587.81 2,659.8K
11:14 7,587.54 7,587.54 7,579.89 7,580.37 2,951.7K
11:15 7,576.41 7,583.98 7,576.41 7,583.98 2,804.7K
11:16 7,582.80 7,584.59 7,582.74 7,583.39 1,715.9K
11:17 7,583.58 7,583.58 7,580.46 7,582.04 1,833.4K
11:18 7,581.80 7,583.89 7,581.34 7,583.07 1,528.2K
11:19 7,583.05 7,585.28 7,581.76 7,585.29 1,534.1K
11:20 7,585.29 7,591.02 7,585.29 7,591.03 2,209.8K
11:21 7,591.43 7,595.55 7,591.43 7,595.31 2,028.3K
11:22 7,596.26 7,597.43 7,593.43 7,593.48 1,816.1K
11:23 7,592.93 7,592.93 7,589.31 7,589.89 1,721.1K
11:24 7,590.00 7,593.12 7,590.00 7,591.49 1,773.0K
11:25 7,590.45 7,590.45 7,587.06 7,588.53 1,960.4K
11:26 7,588.65 7,590.27 7,588.65 7,590.18 1,867.7K
11:27 7,588.92 7,591.88 7,588.92 7,591.88 1,613.5K
11:28 7,592.77 7,593.57 7,592.54 7,593.57 1,940.4K
11:29 7,593.28 7,593.28 7,592.18 7,592.61 2,561.0K
11:30 7,593.20 7,598.04 7,593.20 7,597.17 2,234.6K
11:31 7,597.50 7,598.49 7,596.44 7,597.55 1,834.1K
11:32 7,597.96 7,598.55 7,596.49 7,596.49 1,456.9K
11:33 7,596.58 7,596.81 7,595.55 7,596.11 1,866.2K
11:34 7,596.51 7,598.13 7,595.87 7,597.34 1,916.0K
11:35 7,597.13 7,598.73 7,597.13 7,598.41 1,736.2K
11:36 7,598.99 7,600.10 7,598.04 7,598.73 1,809.4K
11:37 7,599.15 7,601.17 7,598.69 7,601.17 2,901.8K
11:38 7,601.65 7,603.28 7,601.25 7,603.32 3,171.0K
11:39 7,603.97 7,605.29 7,603.71 7,604.96 2,929.9K
11:40 7,605.39 7,609.38 7,605.39 7,609.07 2,443.2K
11:41 7,609.87 7,611.50 7,609.87 7,611.50 2,086.6K
11:42 7,613.60 7,616.69 7,613.60 7,614.68 2,349.4K
11:43 7,615.54 7,615.67 7,611.68 7,613.16 1,873.8K
11:44 7,613.58 7,613.58 7,611.95 7,613.09 1,843.7K
11:45 7,613.20 7,613.20 7,610.65 7,612.25 1,586.7K
11:46 7,613.21 7,613.39 7,610.13 7,610.13 2,119.2K
11:47 7,610.97 7,611.17 7,609.14 7,609.26 1,806.3K
11:48 7,609.46 7,611.03 7,608.69 7,609.99 1,606.5K
11:49 7,609.92 7,609.92 7,606.39 7,606.39 1,456.9K
11:50 7,606.61 7,606.61 7,602.76 7,603.58 2,046.1K
11:51 7,604.05 7,604.25 7,602.93 7,603.69 1,686.6K
11:52 7,603.58 7,604.26 7,603.58 7,604.00 1,530.7K
11:53 7,604.24 7,604.67 7,599.32 7,600.11 2,038.6K
11:54 7,598.55 7,601.52 7,598.55 7,601.52 2,127.4K
11:55 7,601.77 7,602.39 7,600.19 7,602.33 1,483.3K
11:56 7,601.49 7,601.49 7,598.80 7,598.80 1,337.9K
11:57 7,598.31 7,601.35 7,598.31 7,601.34 1,393.2K
11:58 7,602.01 7,602.24 7,601.01 7,601.12 1,322.1K
11:59 7,601.17 7,601.80 7,599.23 7,601.80 1,410.7K
12:00 7,601.42 7,606.82 7,601.42 7,606.82 2,255.6K
12:01 7,607.30 7,608.87 7,606.41 7,607.12 1,701.0K
12:02 7,606.91 7,606.91 7,603.90 7,603.90 1,365.0K
12:03 7,602.39 7,603.40 7,601.78 7,601.93 2,783.2K
12:04 7,602.08 7,604.96 7,602.08 7,603.84 1,806.0K
12:05 7,603.47 7,605.23 7,603.01 7,603.01 1,543.3K
12:06 7,602.90 7,602.90 7,600.83 7,602.36 1,684.2K
12:07 7,601.80 7,602.26 7,600.72 7,601.77 1,455.1K
12:08 7,601.71 7,602.39 7,601.01 7,601.16 1,359.3K
12:09 7,601.08 7,601.47 7,600.45 7,600.94 1,734.6K
12:10 7,601.30 7,603.89 7,600.37 7,602.71 1,465.3K
12:11 7,602.13 7,604.15 7,602.13 7,602.50 1,547.3K
12:12 7,602.14 7,602.14 7,599.60 7,601.17 1,532.1K
12:13 7,601.59 7,601.93 7,599.51 7,599.51 1,119.8K
12:14 7,599.61 7,602.04 7,599.41 7,602.04 1,316.7K
12:15 7,602.48 7,604.74 7,602.38 7,604.74 1,189.2K
12:16 7,605.08 7,609.77 7,605.08 7,609.77 1,739.9K
12:17 7,609.72 7,609.72 7,606.83 7,606.90 1,523.9K
12:18 7,607.16 7,607.16 7,604.64 7,604.94 1,349.9K
12:19 7,605.33 7,605.76 7,601.50 7,601.50 2,043.3K
12:20 7,601.63 7,603.40 7,601.63 7,603.40 1,313.5K
12:21 7,604.00 7,607.58 7,604.00 7,607.39 1,225.9K
12:22 7,607.47 7,609.98 7,607.47 7,609.98 1,420.3K
12:23 7,609.52 7,609.52 7,608.63 7,608.88 1,895.2K
12:24 7,609.42 7,610.01 7,609.06 7,609.65 1,223.3K
12:25 7,609.39 7,610.36 7,608.68 7,610.36 1,577.7K
12:26 7,610.69 7,610.81 7,609.50 7,609.50 1,401.2K
12:27 7,609.57 7,609.57 7,607.96 7,609.03 1,325.5K
12:28 7,608.95 7,610.37 7,608.37 7,608.60 1,164.5K
12:29 7,608.65 7,609.99 7,608.57 7,609.81 1,030.9K
12:30 7,609.72 7,612.22 7,608.51 7,611.10 1,705.8K
12:31 7,611.14 7,612.07 7,609.63 7,609.64 1,259.7K
12:32 7,609.16 7,610.20 7,608.31 7,608.31 972.8K
12:33 7,607.59 7,607.59 7,605.34 7,606.00 1,188.4K
12:34 7,606.51 7,608.57 7,606.51 7,608.15 1,076.3K
12:35 7,608.51 7,608.51 7,605.99 7,606.40 1,235.7K
12:36 7,606.75 7,606.75 7,604.17 7,604.17 1,064.3K
12:37 7,604.47 7,606.15 7,604.47 7,605.73 1,042.7K
12:38 7,605.55 7,606.59 7,604.91 7,606.59 1,007.2K
12:39 7,606.82 7,607.70 7,606.68 7,607.39 1,111.2K
12:40 7,607.41 7,608.80 7,607.27 7,608.49 1,196.0K
12:41 7,608.15 7,609.18 7,607.30 7,607.30 1,123.1K
12:42 7,607.29 7,607.29 7,603.70 7,604.09 1,013.4K
12:43 7,603.59 7,603.59 7,601.52 7,601.91 1,430.8K
12:44 7,602.23 7,602.66 7,600.89 7,601.01 1,072.6K
12:45 7,600.55 7,603.20 7,599.94 7,603.06 1,228.4K
12:46 7,603.02 7,603.15 7,601.35 7,601.56 1,121.1K
12:47 7,601.27 7,601.59 7,600.47 7,601.20 1,111.9K
12:48 7,601.43 7,601.61 7,600.41 7,601.17 1,130.4K
12:49 7,601.34 7,601.34 7,599.23 7,601.09 969.7K
12:50 7,601.17 7,603.84 7,601.17 7,603.84 1,108.7K
12:51 7,603.61 7,603.61 7,601.83 7,601.83 1,251.7K
12:52 7,602.39 7,604.37 7,602.39 7,604.23 1,645.1K
12:53 7,604.34 7,604.34 7,603.67 7,603.85 1,246.2K
12:54 7,604.26 7,605.72 7,603.92 7,605.63 1,185.7K
12:55 7,606.67 7,609.54 7,606.67 7,608.66 1,789.3K
12:56 7,608.98 7,608.98 7,607.18 7,607.74 1,160.1K
12:57 7,608.02 7,608.06 7,607.55 7,608.00 1,123.4K
12:58 7,608.90 7,610.53 7,608.90 7,610.32 1,139.3K
12:59 7,610.42 7,610.57 7,609.80 7,610.18 901.8K
13:00 7,610.61 7,610.66 7,608.16 7,609.31 1,151.7K
13:01 7,608.08 7,608.83 7,607.46 7,608.84 1,173.1K
13:02 7,608.71 7,608.71 7,608.04 7,608.62 980.1K
13:03 7,608.20 7,611.83 7,608.20 7,611.83 1,473.1K
13:04 7,612.15 7,612.27 7,610.74 7,612.00 973.6K
13:05 7,611.90 7,613.79 7,611.81 7,613.30 1,004.5K
13:06 7,612.93 7,613.63 7,611.89 7,613.63 1,483.7K
13:07 7,613.57 7,616.81 7,613.50 7,616.32 1,487.5K
13:08 7,616.37 7,616.37 7,615.30 7,615.84 1,224.3K
13:09 7,615.59 7,615.59 7,614.04 7,614.04 1,169.6K
13:10 7,613.95 7,613.95 7,610.93 7,610.93 1,356.1K
13:11 7,611.12 7,611.12 7,609.51 7,610.80 2,805.6K
13:12 7,611.24 7,611.54 7,609.26 7,611.54 1,225.7K
13:13 7,611.57 7,612.08 7,610.34 7,610.29 1,427.8K
13:14 7,609.85 7,609.85 7,608.87 7,609.27 1,016.8K
13:15 7,609.45 7,610.62 7,609.42 7,609.54 1,057.1K
13:16 7,609.80 7,610.95 7,609.72 7,610.57 957.1K
13:17 7,610.56 7,610.84 7,609.26 7,609.57 1,436.3K
13:18 7,609.57 7,609.57 7,608.26 7,609.04 1,463.8K
13:19 7,609.51 7,610.81 7,609.51 7,610.72 1,291.3K
13:20 7,611.27 7,611.27 7,610.16 7,610.84 1,050.5K
13:21 7,610.78 7,611.38 7,610.64 7,611.38 1,150.4K
13:22 7,611.82 7,612.30 7,610.97 7,611.48 1,247.6K
13:23 7,611.55 7,611.55 7,610.45 7,610.45 1,037.7K
13:24 7,610.07 7,610.49 7,608.43 7,608.43 1,014.0K
13:25 7,607.51 7,610.93 7,607.33 7,610.93 1,347.7K
13:26 7,610.99 7,610.99 7,610.22 7,610.82 1,035.9K
13:27 7,610.64 7,611.16 7,610.22 7,610.47 1,178.0K
13:28 7,610.41 7,612.75 7,610.41 7,612.14 1,255.6K
13:29 7,611.63 7,611.63 7,609.86 7,609.86 1,004.3K
13:30 7,609.93 7,610.98 7,609.93 7,610.30 1,214.2K
13:31 7,610.06 7,610.53 7,607.86 7,608.39 1,274.2K
13:32 7,608.23 7,608.23 7,605.93 7,606.69 1,028.2K
13:33 7,607.02 7,608.40 7,606.81 7,607.70 1,244.8K
13:34 7,607.33 7,607.68 7,605.51 7,605.64 1,068.6K
13:35 7,606.46 7,606.79 7,606.02 7,606.51 1,041.0K
13:36 7,606.20 7,606.20 7,604.34 7,604.34 1,288.2K
13:37 7,604.16 7,604.16 7,599.11 7,599.11 1,783.3K
13:38 7,599.21 7,599.21 7,595.82 7,596.93 1,662.9K
13:39 7,595.00 7,595.13 7,593.78 7,595.13 1,637.0K
13:40 7,594.60 7,599.09 7,594.60 7,597.13 1,995.7K
13:41 7,595.58 7,595.58 7,593.00 7,594.05 1,961.3K
13:42 7,593.62 7,593.62 7,591.93 7,591.93 1,209.8K
13:43 7,591.42 7,592.35 7,591.42 7,592.44 1,402.1K
13:44 7,592.16 7,593.57 7,591.38 7,593.51 1,392.8K
13:45 7,593.66 7,596.11 7,593.43 7,596.11 1,220.8K
13:46 7,596.17 7,597.08 7,596.08 7,597.03 1,091.7K
13:47 7,597.29 7,598.23 7,596.91 7,597.97 1,366.3K
13:48 7,596.70 7,597.66 7,596.53 7,597.47 849.3K
13:49 7,597.47 7,599.32 7,597.47 7,599.32 1,332.2K
13:50 7,599.07 7,600.25 7,598.73 7,599.50 1,313.8K
13:51 7,599.05 7,601.58 7,598.36 7,601.43 1,656.4K
13:52 7,601.14 7,601.76 7,601.00 7,601.76 1,251.9K
13:53 7,601.55 7,601.55 7,600.71 7,601.17 1,050.6K
13:54 7,602.30 7,602.83 7,601.27 7,601.42 1,079.6K
13:55 7,601.94 7,603.02 7,601.45 7,603.02 1,230.8K
13:56 7,603.51 7,605.31 7,603.51 7,605.31 1,154.0K
13:57 7,605.08 7,605.08 7,603.28 7,603.72 877.3K
13:58 7,603.94 7,604.39 7,603.71 7,604.28 905.8K
13:59 7,604.08 7,604.38 7,603.94 7,604.10 1,085.3K
14:00 7,603.88 7,606.47 7,603.88 7,606.47 1,342.6K
14:01 7,606.47 7,606.60 7,605.53 7,605.55 1,076.9K
14:02 7,605.30 7,605.86 7,604.81 7,605.64 1,157.0K
14:03 7,605.24 7,605.24 7,604.31 7,604.94 1,233.7K
14:04 7,605.78 7,605.92 7,602.94 7,603.12 1,481.3K
14:05 7,603.46 7,603.46 7,601.93 7,602.71 1,149.5K
14:06 7,602.83 7,604.84 7,602.83 7,604.32 1,014.1K
14:07 7,604.17 7,606.86 7,604.09 7,606.66 1,281.5K
14:08 7,607.00 7,608.69 7,606.39 7,608.39 1,161.0K
14:09 7,608.04 7,608.04 7,603.90 7,603.90 1,542.7K
14:10 7,603.54 7,604.93 7,600.91 7,600.91 1,674.3K
14:11 7,601.28 7,603.69 7,600.66 7,603.10 1,690.4K
14:12 7,603.23 7,605.62 7,603.23 7,605.62 1,331.6K
14:13 7,605.51 7,606.05 7,604.50 7,604.72 1,201.1K
14:14 7,605.19 7,605.65 7,604.51 7,604.66 1,118.3K
14:15 7,604.65 7,604.65 7,603.93 7,604.62 1,042.1K
14:16 7,604.62 7,604.97 7,603.51 7,603.51 1,071.2K
14:17 7,602.88 7,603.09 7,601.63 7,601.99 1,298.0K
14:18 7,602.79 7,603.15 7,600.79 7,600.79 1,150.6K
14:19 7,601.54 7,601.95 7,600.99 7,601.95 1,004.7K
14:20 7,601.59 7,602.68 7,600.98 7,600.98 1,437.6K
14:21 7,600.73 7,601.58 7,600.28 7,601.44 992.1K
14:22 7,601.40 7,603.65 7,601.40 7,602.88 1,326.4K
14:23 7,602.74 7,602.88 7,601.92 7,602.56 1,199.3K
14:24 7,602.43 7,603.47 7,601.74 7,603.47 1,094.3K
14:25 7,603.38 7,604.13 7,603.38 7,603.87 1,269.6K
14:26 7,603.86 7,605.19 7,603.70 7,604.68 1,095.4K
14:27 7,604.26 7,604.39 7,602.47 7,602.68 1,189.2K
14:28 7,602.46 7,603.86 7,601.43 7,601.81 2,134.2K
14:29 7,601.57 7,602.50 7,601.25 7,602.39 1,109.8K
14:30 7,602.48 7,604.33 7,602.31 7,602.69 1,473.2K
14:31 7,602.41 7,604.61 7,602.20 7,604.61 1,640.9K
14:32 7,605.04 7,605.52 7,604.14 7,605.45 1,228.8K
14:33 7,605.45 7,607.80 7,605.44 7,607.28 1,418.2K
14:34 7,607.13 7,607.39 7,606.53 7,606.53 1,173.4K
14:35 7,606.98 7,608.41 7,606.93 7,608.27 1,119.4K
14:36 7,609.50 7,609.84 7,608.04 7,608.04 1,510.6K
14:37 7,608.10 7,608.61 7,607.08 7,607.30 1,473.0K
14:38 7,606.55 7,606.82 7,604.72 7,604.72 1,275.6K
14:39 7,605.36 7,605.68 7,603.88 7,603.88 1,370.4K
14:40 7,604.16 7,605.75 7,604.16 7,605.75 1,042.3K
14:41 7,605.28 7,606.76 7,604.94 7,606.53 1,426.1K
14:42 7,605.70 7,605.70 7,604.92 7,605.62 1,243.3K
14:43 7,605.67 7,605.79 7,603.62 7,603.58 1,455.7K
14:44 7,603.28 7,603.75 7,602.23 7,603.73 1,584.5K
14:45 7,603.84 7,604.18 7,603.47 7,603.46 1,324.5K
14:46 7,603.41 7,603.41 7,602.13 7,602.55 1,415.3K
14:47 7,601.70 7,602.21 7,599.75 7,599.88 1,484.8K
14:48 7,599.94 7,600.31 7,598.79 7,598.85 1,137.7K
14:49 7,598.77 7,598.77 7,596.93 7,597.03 1,107.2K
14:50 7,597.58 7,598.60 7,597.37 7,597.49 1,522.9K
14:51 7,597.55 7,597.55 7,594.94 7,594.94 1,195.1K
14:52 7,594.94 7,595.96 7,594.94 7,595.25 1,386.1K
14:53 7,594.41 7,594.61 7,593.58 7,594.49 1,587.4K
14:54 7,593.87 7,593.87 7,592.03 7,592.83 1,379.4K
14:55 7,592.99 7,594.14 7,592.60 7,594.14 1,359.4K
14:56 7,594.26 7,595.50 7,594.12 7,595.26 1,411.7K
14:57 7,594.13 7,594.45 7,593.48 7,594.08 1,342.5K
14:58 7,593.75 7,593.75 7,591.93 7,592.10 1,343.1K
14:59 7,591.79 7,591.79 7,588.45 7,590.31 1,918.0K
15:00 7,589.67 7,589.67 7,587.21 7,588.68 2,038.8K
15:01 7,588.61 7,589.92 7,588.37 7,589.06 1,574.5K
15:02 7,589.80 7,590.14 7,588.23 7,588.67 1,461.6K
15:03 7,588.21 7,589.29 7,588.21 7,588.33 1,447.4K
15:04 7,587.96 7,587.96 7,582.86 7,584.13 2,311.6K
15:05 7,584.00 7,584.24 7,579.26 7,579.26 3,056.7K
15:06 7,577.70 7,578.69 7,572.89 7,575.66 2,932.2K
15:07 7,575.98 7,581.26 7,575.00 7,581.13 2,319.4K
15:08 7,581.63 7,584.47 7,580.38 7,584.47 2,097.3K
15:09 7,584.87 7,587.19 7,584.54 7,587.19 1,823.5K
15:10 7,586.57 7,588.28 7,585.30 7,585.30 1,614.1K
15:11 7,586.21 7,586.94 7,583.65 7,586.61 1,848.3K
15:12 7,586.62 7,586.62 7,584.29 7,585.12 1,523.4K
15:13 7,584.62 7,586.57 7,583.94 7,586.31 1,393.7K
15:14 7,585.98 7,588.75 7,585.98 7,588.18 1,207.6K
15:15 7,588.28 7,591.74 7,588.28 7,591.60 1,583.7K
15:16 7,591.47 7,592.08 7,588.26 7,588.26 1,762.9K
15:17 7,588.27 7,588.27 7,587.57 7,588.29 1,347.6K
15:18 7,587.98 7,591.14 7,587.76 7,590.87 1,350.2K
15:19 7,590.67 7,591.46 7,590.07 7,590.18 1,497.5K
15:20 7,590.38 7,591.86 7,589.62 7,589.62 1,622.1K
15:21 7,590.42 7,590.76 7,589.62 7,590.11 1,521.0K
15:22 7,589.97 7,591.10 7,589.92 7,589.92 1,427.2K
15:23 7,589.76 7,590.84 7,588.84 7,588.99 1,612.7K
15:24 7,588.76 7,590.44 7,588.76 7,590.32 1,420.2K
15:25 7,590.25 7,591.43 7,590.25 7,591.43 1,397.9K
15:26 7,591.62 7,592.00 7,590.91 7,591.11 1,786.7K
15:27 7,590.68 7,591.15 7,589.45 7,590.51 1,471.6K
15:28 7,590.37 7,590.37 7,588.48 7,588.63 1,593.7K
15:29 7,588.55 7,588.76 7,586.84 7,586.84 1,431.9K
15:30 7,584.79 7,585.64 7,584.21 7,585.55 2,749.9K
15:31 7,585.84 7,585.84 7,582.39 7,582.94 2,479.7K
15:32 7,583.24 7,585.09 7,583.24 7,584.88 1,653.5K
15:33 7,585.05 7,587.28 7,584.95 7,587.28 1,713.9K
15:34 7,587.49 7,587.49 7,586.43 7,586.90 1,419.7K
15:35 7,585.64 7,587.30 7,585.38 7,585.55 1,918.8K
15:36 7,585.29 7,586.94 7,584.07 7,586.94 1,555.8K
15:37 7,586.78 7,586.78 7,585.46 7,586.63 1,485.1K
15:38 7,585.68 7,586.23 7,585.23 7,585.35 2,264.4K
15:39 7,584.93 7,585.94 7,584.57 7,585.86 1,737.4K
15:40 7,586.45 7,588.17 7,585.93 7,585.93 2,334.5K
15:41 7,585.28 7,585.65 7,583.38 7,584.80 2,181.5K
15:42 7,584.54 7,585.89 7,584.11 7,585.18 2,015.2K
15:43 7,584.94 7,585.92 7,584.32 7,585.48 2,076.5K
15:44 7,585.10 7,585.10 7,582.85 7,583.59 2,228.0K
15:45 7,583.73 7,585.97 7,583.73 7,585.94 2,534.4K
15:46 7,585.40 7,585.40 7,581.66 7,582.64 2,687.9K
15:47 7,582.29 7,583.33 7,582.29 7,582.83 2,444.5K
15:48 7,582.86 7,585.20 7,582.86 7,585.01 2,246.6K
15:49 7,585.61 7,586.46 7,584.58 7,586.48 2,902.2K
15:50 7,585.17 7,585.17 7,580.75 7,580.75 4,602.4K
15:51 7,580.50 7,584.12 7,580.50 7,582.17 3,797.2K
15:52 7,580.54 7,583.85 7,580.54 7,583.48 3,643.6K
15:53 7,583.63 7,586.21 7,581.94 7,586.21 4,770.3K
15:54 7,585.84 7,585.84 7,582.11 7,584.59 5,092.2K
15:55 7,586.97 7,587.22 7,584.58 7,585.20 6,315.0K
15:56 7,585.47 7,585.47 7,581.03 7,581.03 7,263.0K
15:57 7,580.62 7,582.04 7,579.87 7,580.16 7,459.7K
15:58 7,581.42 7,582.32 7,579.71 7,581.28 10,509.8K
15:59 7,581.16 7,582.00 7,580.23 7,581.00 134,025.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし