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 7,751.00 7,751.00 7,738.84 7,742.13 63,683.6K
09:31 7,745.27 7,755.93 7,744.27 7,755.93 7,822.4K
09:32 7,754.19 7,757.71 7,752.11 7,752.11 4,760.1K
09:33 7,750.85 7,754.45 7,747.78 7,754.45 3,854.0K
09:34 7,755.82 7,758.54 7,748.59 7,749.21 4,481.8K
09:35 7,748.12 7,750.58 7,746.76 7,746.76 3,641.2K
09:36 7,746.07 7,746.07 7,740.05 7,742.70 3,541.6K
09:37 7,743.71 7,746.15 7,743.71 7,744.38 3,499.7K
09:38 7,742.24 7,744.42 7,737.68 7,738.42 3,919.6K
09:39 7,737.23 7,740.50 7,736.83 7,740.50 3,170.0K
09:40 7,739.70 7,740.54 7,737.52 7,739.46 3,591.7K
09:41 7,740.12 7,743.51 7,740.12 7,740.21 3,515.4K
09:42 7,740.45 7,743.21 7,739.83 7,740.22 3,032.1K
09:43 7,740.14 7,740.73 7,739.51 7,740.73 3,088.4K
09:44 7,742.07 7,742.35 7,739.27 7,740.51 2,788.5K
09:45 7,740.75 7,744.04 7,740.75 7,741.68 3,740.9K
09:46 7,741.65 7,747.13 7,741.65 7,746.30 3,517.2K
09:47 7,746.07 7,748.17 7,745.73 7,748.17 3,286.6K
09:48 7,748.61 7,748.61 7,744.89 7,746.92 3,357.5K
09:49 7,745.79 7,745.79 7,743.07 7,743.60 2,521.6K
09:50 7,743.50 7,745.67 7,742.72 7,745.07 2,829.6K
09:51 7,744.46 7,744.58 7,741.29 7,742.56 2,967.7K
09:52 7,737.41 7,737.41 7,733.23 7,733.23 4,396.6K
09:53 7,732.28 7,735.33 7,732.28 7,735.32 2,955.8K
09:54 7,735.30 7,736.13 7,733.88 7,734.30 3,086.0K
09:55 7,734.64 7,735.16 7,732.31 7,732.69 2,351.4K
09:56 7,732.31 7,732.31 7,729.42 7,729.84 2,646.0K
09:57 7,728.10 7,728.10 7,726.32 7,727.50 2,331.2K
09:58 7,727.74 7,730.32 7,727.74 7,729.74 2,304.1K
09:59 7,730.01 7,731.50 7,730.01 7,731.49 2,281.5K
10:00 7,739.06 7,739.06 7,732.92 7,732.92 3,808.0K
10:01 7,733.55 7,733.55 7,730.39 7,731.96 2,630.3K
10:02 7,732.57 7,733.26 7,731.83 7,732.26 2,666.1K
10:03 7,732.88 7,732.88 7,726.84 7,727.49 3,940.8K
10:04 7,727.73 7,727.90 7,724.34 7,727.90 3,262.8K
10:05 7,727.47 7,727.47 7,725.10 7,726.26 2,868.4K
10:06 7,726.83 7,727.36 7,722.84 7,723.61 3,459.2K
10:07 7,722.97 7,725.07 7,722.88 7,724.44 2,605.4K
10:08 7,725.40 7,729.51 7,725.40 7,728.04 3,239.6K
10:09 7,728.22 7,728.22 7,726.11 7,727.02 2,318.5K
10:10 7,726.98 7,729.91 7,726.69 7,729.53 2,550.5K
10:11 7,729.38 7,729.38 7,724.73 7,726.01 3,103.4K
10:12 7,726.14 7,727.68 7,725.77 7,727.11 2,331.3K
10:13 7,726.55 7,726.55 7,722.40 7,723.49 2,610.6K
10:14 7,722.50 7,723.07 7,718.03 7,718.12 3,556.0K
10:15 7,718.57 7,718.73 7,713.84 7,714.10 3,447.7K
10:16 7,713.96 7,714.32 7,710.99 7,713.94 3,490.5K
10:17 7,713.36 7,713.36 7,710.81 7,710.81 4,205.9K
10:18 7,710.31 7,712.02 7,707.24 7,712.04 3,550.4K
10:19 7,712.35 7,717.44 7,712.35 7,717.44 3,025.3K
10:20 7,716.90 7,718.15 7,714.98 7,717.98 2,468.1K
10:21 7,717.41 7,717.50 7,713.29 7,717.50 2,827.5K
10:22 7,717.03 7,717.19 7,710.55 7,711.18 5,295.7K
10:23 7,711.00 7,712.82 7,708.84 7,712.82 2,583.5K
10:24 7,712.95 7,712.95 7,706.39 7,706.39 2,645.6K
10:25 7,706.37 7,707.40 7,702.47 7,703.18 2,379.1K
10:26 7,701.55 7,701.55 7,697.74 7,699.05 4,388.5K
10:27 7,698.28 7,704.33 7,697.93 7,704.16 3,081.6K
10:28 7,704.17 7,705.47 7,703.28 7,703.96 2,584.4K
10:29 7,702.62 7,702.62 7,700.52 7,700.52 3,303.3K
10:30 7,699.49 7,703.43 7,699.49 7,702.71 3,135.6K
10:31 7,702.91 7,704.36 7,701.90 7,702.19 3,406.2K
10:32 7,702.26 7,706.17 7,702.22 7,705.51 2,697.0K
10:33 7,705.44 7,707.25 7,705.44 7,706.67 2,065.1K
10:34 7,706.52 7,706.52 7,705.31 7,705.25 1,890.4K
10:35 7,703.51 7,707.57 7,703.51 7,705.94 2,643.4K
10:36 7,706.64 7,709.90 7,706.64 7,708.33 3,158.2K
10:37 7,708.85 7,710.70 7,705.70 7,705.70 2,443.0K
10:38 7,704.97 7,709.55 7,704.97 7,709.06 2,409.6K
10:39 7,708.86 7,708.86 7,705.88 7,708.87 2,423.3K
10:40 7,708.92 7,709.31 7,706.82 7,707.23 2,207.8K
10:41 7,707.98 7,711.32 7,707.98 7,709.86 2,484.2K
10:42 7,709.29 7,714.72 7,709.22 7,714.31 2,164.3K
10:43 7,714.41 7,717.51 7,714.41 7,717.48 2,271.4K
10:44 7,717.77 7,719.31 7,717.07 7,719.31 2,382.6K
10:45 7,719.77 7,722.04 7,719.77 7,720.78 2,253.3K
10:46 7,720.49 7,720.60 7,717.93 7,718.77 2,202.1K
10:47 7,718.55 7,718.55 7,716.12 7,716.73 1,703.0K
10:48 7,717.34 7,717.78 7,715.75 7,716.72 1,821.6K
10:49 7,716.26 7,717.64 7,715.79 7,716.88 2,185.5K
10:50 7,716.45 7,717.65 7,715.49 7,716.73 2,006.0K
10:51 7,716.25 7,718.77 7,716.10 7,717.79 2,152.8K
10:52 7,718.13 7,718.35 7,715.70 7,718.35 1,912.9K
10:53 7,719.21 7,719.91 7,718.91 7,719.14 1,731.7K
10:54 7,718.74 7,718.74 7,713.09 7,713.09 2,427.1K
10:55 7,712.37 7,717.17 7,712.37 7,717.17 2,273.3K
10:56 7,717.33 7,719.69 7,717.33 7,718.94 2,401.5K
10:57 7,718.77 7,719.18 7,715.50 7,715.46 1,842.1K
10:58 7,715.80 7,716.83 7,714.53 7,714.53 1,880.7K
10:59 7,714.25 7,714.25 7,711.07 7,711.38 1,915.1K
11:00 7,711.12 7,711.58 7,706.78 7,706.80 2,657.4K
11:01 7,705.22 7,706.40 7,702.79 7,706.40 2,935.3K
11:02 7,705.41 7,706.89 7,703.75 7,706.04 2,734.4K
11:03 7,705.93 7,706.18 7,704.63 7,704.73 2,093.6K
11:04 7,704.09 7,704.09 7,699.19 7,700.23 3,209.7K
11:05 7,699.72 7,701.04 7,698.31 7,700.23 2,544.8K
11:06 7,700.76 7,704.72 7,700.76 7,704.01 2,073.7K
11:07 7,703.51 7,706.49 7,703.13 7,706.49 2,180.8K
11:08 7,706.87 7,707.05 7,704.51 7,704.51 1,928.2K
11:09 7,704.72 7,710.12 7,704.72 7,709.52 2,462.5K
11:10 7,709.27 7,710.90 7,708.99 7,710.04 2,495.2K
11:11 7,710.55 7,711.65 7,710.20 7,710.57 2,054.9K
11:12 7,710.84 7,711.59 7,709.72 7,709.72 1,886.0K
11:13 7,708.61 7,710.73 7,708.01 7,710.20 1,911.6K
11:14 7,710.39 7,711.08 7,709.52 7,709.64 1,560.7K
11:15 7,709.59 7,711.52 7,709.59 7,710.86 1,702.7K
11:16 7,711.98 7,713.79 7,711.55 7,713.79 1,734.9K
11:17 7,713.88 7,714.31 7,712.97 7,713.40 1,993.2K
11:18 7,713.49 7,716.01 7,713.11 7,713.83 2,110.7K
11:19 7,713.49 7,713.56 7,711.30 7,711.30 2,953.0K
11:20 7,711.48 7,713.26 7,710.67 7,713.26 1,793.9K
11:21 7,712.93 7,712.97 7,709.50 7,709.55 2,068.5K
11:22 7,709.51 7,711.13 7,708.69 7,711.13 1,491.3K
11:23 7,711.32 7,711.32 7,708.88 7,709.21 1,549.5K
11:24 7,708.56 7,709.95 7,708.45 7,709.27 1,505.5K
11:25 7,709.25 7,710.62 7,709.25 7,709.89 1,728.8K
11:26 7,708.80 7,711.25 7,708.80 7,710.99 1,600.6K
11:27 7,710.65 7,713.06 7,710.65 7,712.20 1,595.7K
11:28 7,712.96 7,714.36 7,712.72 7,714.22 1,798.5K
11:29 7,714.81 7,714.81 7,713.50 7,713.84 1,708.2K
11:30 7,714.76 7,715.48 7,714.13 7,715.48 1,488.3K
11:31 7,716.55 7,716.92 7,715.21 7,716.83 1,850.6K
11:32 7,717.01 7,717.57 7,716.87 7,717.54 1,551.3K
11:33 7,717.82 7,720.92 7,717.82 7,720.72 1,986.5K
11:34 7,719.84 7,720.12 7,718.94 7,720.02 1,834.4K
11:35 7,720.29 7,722.10 7,720.11 7,721.88 1,474.9K
11:36 7,721.65 7,722.54 7,720.95 7,721.37 1,493.0K
11:37 7,720.52 7,721.45 7,719.33 7,720.74 1,838.8K
11:38 7,720.07 7,720.07 7,719.18 7,719.18 1,350.4K
11:39 7,718.81 7,718.81 7,717.69 7,717.66 1,393.6K
11:40 7,717.75 7,718.18 7,715.30 7,716.41 1,557.6K
11:41 7,715.87 7,718.37 7,715.87 7,718.37 2,728.9K
11:42 7,718.33 7,719.93 7,717.69 7,719.72 1,454.5K
11:43 7,719.76 7,721.18 7,719.00 7,721.18 1,745.9K
11:44 7,721.07 7,723.15 7,721.07 7,722.61 1,793.3K
11:45 7,722.88 7,723.20 7,722.26 7,722.56 1,305.3K
11:46 7,723.27 7,723.89 7,721.87 7,723.35 1,822.6K
11:47 7,723.61 7,725.70 7,723.61 7,725.70 3,211.5K
11:48 7,725.80 7,727.26 7,725.46 7,727.26 1,756.3K
11:49 7,727.15 7,727.89 7,726.77 7,727.89 1,573.5K
11:50 7,727.87 7,728.77 7,727.13 7,728.77 1,940.6K
11:51 7,729.08 7,729.20 7,727.82 7,729.20 1,739.2K
11:52 7,729.16 7,729.16 7,727.22 7,728.16 2,905.7K
11:53 7,727.92 7,727.92 7,725.73 7,726.35 1,426.6K
11:54 7,726.88 7,727.67 7,726.73 7,727.42 1,240.4K
11:55 7,727.63 7,727.70 7,725.38 7,725.62 1,517.9K
11:56 7,726.05 7,726.53 7,725.06 7,726.49 1,604.9K
11:57 7,726.16 7,727.57 7,726.16 7,726.88 1,284.5K
11:58 7,727.13 7,728.73 7,727.13 7,728.43 1,319.0K
11:59 7,728.57 7,728.57 7,727.38 7,728.29 1,478.4K
12:00 7,728.25 7,728.86 7,725.64 7,726.44 1,792.6K
12:01 7,726.72 7,727.22 7,726.51 7,726.85 1,609.6K
12:02 7,726.87 7,727.65 7,726.87 7,727.65 1,545.9K
12:03 7,727.86 7,727.86 7,725.63 7,725.63 1,339.5K
12:04 7,725.12 7,725.37 7,723.69 7,725.37 1,747.6K
12:05 7,725.09 7,726.69 7,725.09 7,726.06 1,215.9K
12:06 7,726.11 7,726.25 7,724.27 7,724.27 1,547.7K
12:07 7,724.43 7,724.43 7,720.54 7,722.61 1,705.5K
12:08 7,722.64 7,723.31 7,722.06 7,723.31 1,088.1K
12:09 7,723.36 7,724.49 7,723.02 7,724.49 1,286.9K
12:10 7,724.26 7,724.26 7,722.77 7,723.28 1,776.5K
12:11 7,722.95 7,722.95 7,720.98 7,720.95 1,055.2K
12:12 7,720.53 7,720.66 7,719.75 7,720.25 1,185.6K
12:13 7,720.43 7,721.00 7,719.82 7,719.82 1,215.1K
12:14 7,719.89 7,720.50 7,718.65 7,719.12 1,124.2K
12:15 7,719.09 7,719.66 7,716.98 7,716.98 1,114.6K
12:16 7,716.50 7,717.62 7,716.19 7,716.19 1,211.6K
12:17 7,716.12 7,717.81 7,715.55 7,717.81 1,098.3K
12:18 7,718.20 7,718.20 7,717.00 7,717.68 1,272.6K
12:19 7,717.30 7,719.52 7,716.66 7,719.52 1,390.5K
12:20 7,719.76 7,720.40 7,718.47 7,718.47 1,260.3K
12:21 7,718.78 7,718.78 7,715.14 7,717.97 1,966.0K
12:22 7,717.55 7,719.15 7,717.02 7,718.83 1,568.9K
12:23 7,718.62 7,718.62 7,717.71 7,718.04 926.2K
12:24 7,718.48 7,718.90 7,717.48 7,718.47 938.7K
12:25 7,718.93 7,719.72 7,713.02 7,713.02 1,838.6K
12:26 7,712.33 7,714.37 7,706.60 7,707.36 2,321.3K
12:27 7,707.26 7,709.87 7,706.18 7,709.64 1,599.1K
12:28 7,709.63 7,710.89 7,708.18 7,710.62 1,139.1K
12:29 7,711.26 7,714.51 7,711.26 7,712.68 1,174.2K
12:30 7,712.27 7,712.98 7,711.24 7,711.58 2,150.0K
12:31 7,711.65 7,712.07 7,709.99 7,710.20 1,154.5K
12:32 7,709.80 7,710.65 7,707.98 7,710.51 1,283.5K
12:33 7,709.89 7,710.34 7,706.63 7,706.63 1,868.0K
12:34 7,706.30 7,706.92 7,705.39 7,706.32 1,308.7K
12:35 7,706.51 7,706.51 7,705.24 7,706.08 1,019.1K
12:36 7,706.14 7,706.14 7,703.00 7,703.47 1,848.0K
12:37 7,703.15 7,705.06 7,703.15 7,705.06 1,616.4K
12:38 7,705.91 7,709.43 7,705.91 7,709.41 1,381.4K
12:39 7,709.55 7,711.17 7,709.55 7,711.17 1,111.9K
12:40 7,710.67 7,715.52 7,710.67 7,715.52 1,492.0K
12:41 7,715.63 7,716.68 7,714.75 7,716.24 1,400.2K
12:42 7,716.18 7,716.94 7,715.58 7,716.20 1,058.2K
12:43 7,716.21 7,717.48 7,715.84 7,717.17 962.3K
12:44 7,717.86 7,718.92 7,717.63 7,717.63 1,911.8K
12:45 7,717.71 7,719.89 7,717.71 7,719.68 1,215.5K
12:46 7,719.84 7,719.84 7,715.24 7,715.58 1,408.9K
12:47 7,714.98 7,715.95 7,714.81 7,715.20 831.8K
12:48 7,713.81 7,714.03 7,710.89 7,711.52 1,119.8K
12:49 7,711.84 7,713.49 7,711.22 7,712.58 1,206.6K
12:50 7,712.76 7,715.64 7,712.49 7,715.64 1,014.5K
12:51 7,716.05 7,718.50 7,715.93 7,718.33 1,205.5K
12:52 7,718.41 7,718.59 7,717.74 7,718.26 1,431.0K
12:53 7,718.83 7,718.83 7,714.55 7,714.89 1,675.0K
12:54 7,714.74 7,715.41 7,714.74 7,714.96 986.7K
12:55 7,715.27 7,716.02 7,714.98 7,715.92 930.9K
12:56 7,715.84 7,716.49 7,715.31 7,716.33 862.7K
12:57 7,715.47 7,715.83 7,713.80 7,713.80 1,537.9K
12:58 7,713.08 7,713.35 7,711.60 7,712.61 1,314.9K
12:59 7,712.67 7,713.93 7,712.67 7,713.93 1,233.1K
13:00 7,714.42 7,716.24 7,713.52 7,713.52 1,281.9K
13:01 7,713.38 7,713.78 7,710.41 7,710.35 1,140.6K
13:02 7,709.16 7,710.13 7,709.16 7,709.87 1,802.3K
13:03 7,710.37 7,710.37 7,709.03 7,710.21 1,224.7K
13:04 7,709.99 7,711.71 7,709.88 7,711.22 1,212.6K
13:05 7,711.01 7,713.88 7,710.74 7,713.71 1,163.9K
13:06 7,713.87 7,716.40 7,713.73 7,715.26 956.6K
13:07 7,715.27 7,715.61 7,713.80 7,713.80 1,107.1K
13:08 7,713.13 7,713.15 7,711.97 7,713.07 973.2K
13:09 7,711.97 7,714.43 7,711.85 7,714.43 1,160.8K
13:10 7,714.23 7,714.23 7,710.07 7,710.24 1,268.7K
13:11 7,709.24 7,711.98 7,709.24 7,711.67 1,296.4K
13:12 7,712.55 7,715.33 7,712.55 7,715.31 1,089.9K
13:13 7,716.76 7,719.19 7,716.76 7,719.19 1,284.0K
13:14 7,718.93 7,720.76 7,718.93 7,720.42 1,426.1K
13:15 7,720.64 7,721.05 7,718.20 7,719.50 1,309.2K
13:16 7,719.43 7,720.56 7,719.43 7,720.47 1,095.4K
13:17 7,720.66 7,721.86 7,720.66 7,721.43 905.4K
13:18 7,721.48 7,721.67 7,719.57 7,719.79 1,101.4K
13:19 7,719.26 7,720.18 7,719.20 7,719.18 938.0K
13:20 7,719.08 7,721.50 7,718.84 7,721.50 1,224.0K
13:21 7,721.89 7,723.21 7,721.89 7,722.40 1,907.9K
13:22 7,722.40 7,723.61 7,721.63 7,723.05 1,121.9K
13:23 7,722.76 7,725.65 7,722.76 7,725.14 1,265.2K
13:24 7,725.11 7,725.88 7,723.06 7,723.64 1,697.3K
13:25 7,723.40 7,725.27 7,723.19 7,724.96 966.9K
13:26 7,725.10 7,725.82 7,722.14 7,723.58 1,421.3K
13:27 7,723.72 7,724.56 7,723.56 7,724.56 1,051.5K
13:28 7,724.67 7,725.45 7,724.67 7,725.46 1,444.0K
13:29 7,726.31 7,727.19 7,724.85 7,724.85 1,266.0K
13:30 7,724.42 7,724.99 7,724.14 7,724.19 1,235.0K
13:31 7,723.91 7,726.60 7,723.19 7,726.60 1,503.2K
13:32 7,726.60 7,726.60 7,725.07 7,725.30 1,173.5K
13:33 7,725.29 7,726.23 7,724.83 7,726.23 1,546.8K
13:34 7,725.77 7,726.26 7,724.90 7,725.05 1,170.1K
13:35 7,725.03 7,725.03 7,721.25 7,722.46 1,515.6K
13:36 7,722.12 7,722.12 7,720.26 7,721.93 3,967.0K
13:37 7,721.94 7,722.26 7,721.79 7,721.86 978.8K
13:38 7,721.54 7,724.26 7,721.54 7,724.26 962.6K
13:39 7,724.39 7,726.72 7,724.23 7,726.72 1,029.2K
13:40 7,727.23 7,727.71 7,726.01 7,726.01 989.0K
13:41 7,726.04 7,726.49 7,724.97 7,725.62 1,038.3K
13:42 7,725.95 7,726.10 7,725.38 7,725.73 1,228.9K
13:43 7,725.82 7,726.10 7,723.89 7,723.89 1,165.3K
13:44 7,723.78 7,723.78 7,721.37 7,721.37 1,280.8K
13:45 7,721.28 7,722.39 7,719.93 7,722.38 1,046.0K
13:46 7,722.23 7,723.09 7,720.51 7,720.51 1,224.3K
13:47 7,720.58 7,720.58 7,719.21 7,719.92 1,095.0K
13:48 7,720.47 7,722.24 7,720.47 7,722.12 1,018.3K
13:49 7,721.79 7,722.44 7,721.43 7,721.40 837.0K
13:50 7,721.80 7,721.86 7,719.05 7,719.26 1,102.9K
13:51 7,719.12 7,719.12 7,717.96 7,718.09 1,014.2K
13:52 7,717.58 7,718.96 7,717.46 7,718.19 1,117.2K
13:53 7,718.07 7,718.31 7,717.01 7,717.01 1,036.6K
13:54 7,716.58 7,716.58 7,715.92 7,716.39 1,228.5K
13:55 7,716.42 7,716.77 7,715.74 7,715.74 1,138.9K
13:56 7,715.93 7,716.36 7,714.46 7,716.36 1,208.7K
13:57 7,716.32 7,717.10 7,715.94 7,716.86 1,200.0K
13:58 7,717.26 7,717.98 7,717.23 7,718.00 895.2K
13:59 7,718.31 7,719.37 7,718.31 7,718.49 997.4K
14:00 7,718.77 7,720.86 7,718.59 7,720.69 1,224.5K
14:01 7,720.72 7,723.22 7,720.72 7,722.87 1,665.5K
14:02 7,722.72 7,722.99 7,721.51 7,722.99 1,101.6K
14:03 7,723.73 7,724.21 7,723.51 7,723.84 1,593.5K
14:04 7,723.93 7,724.91 7,723.93 7,724.85 1,073.0K
14:05 7,724.60 7,725.35 7,724.31 7,725.35 1,073.3K
14:06 7,725.16 7,725.16 7,723.96 7,724.35 1,056.8K
14:07 7,724.42 7,724.42 7,723.53 7,723.74 1,138.7K
14:08 7,723.21 7,723.49 7,720.64 7,721.05 1,287.2K
14:09 7,720.46 7,721.02 7,720.33 7,720.84 1,007.1K
14:10 7,720.84 7,720.84 7,718.01 7,718.14 1,157.1K
14:11 7,718.10 7,718.80 7,718.10 7,718.72 1,164.2K
14:12 7,718.41 7,719.08 7,717.65 7,718.63 1,204.5K
14:13 7,718.32 7,720.05 7,718.32 7,719.75 1,098.4K
14:14 7,719.96 7,719.96 7,719.51 7,719.54 948.0K
14:15 7,719.43 7,720.48 7,719.11 7,719.11 1,068.8K
14:16 7,718.88 7,720.98 7,717.76 7,721.04 1,537.1K
14:17 7,721.37 7,721.37 7,720.14 7,720.12 1,222.6K
14:18 7,720.08 7,721.14 7,720.08 7,720.50 1,079.4K
14:19 7,720.24 7,720.74 7,719.61 7,720.74 940.3K
14:20 7,720.68 7,722.32 7,720.68 7,722.32 862.2K
14:21 7,722.09 7,722.09 7,720.68 7,720.68 1,136.8K
14:22 7,721.00 7,721.56 7,721.00 7,721.06 1,056.5K
14:23 7,720.75 7,721.74 7,720.75 7,721.74 1,160.1K
14:24 7,721.93 7,722.41 7,721.16 7,721.65 1,130.6K
14:25 7,721.69 7,723.32 7,721.69 7,723.08 1,189.5K
14:26 7,723.35 7,723.73 7,722.13 7,722.07 1,883.2K
14:27 7,721.91 7,724.30 7,721.91 7,724.30 1,269.3K
14:28 7,724.29 7,724.56 7,723.86 7,724.60 1,138.9K
14:29 7,725.50 7,725.75 7,725.21 7,725.73 1,334.9K
14:30 7,726.01 7,727.06 7,726.01 7,727.10 1,297.9K
14:31 7,727.06 7,727.73 7,725.41 7,725.41 1,455.7K
14:32 7,725.08 7,725.38 7,723.91 7,724.36 1,389.0K
14:33 7,724.26 7,725.35 7,724.26 7,725.16 1,017.9K
14:34 7,725.11 7,725.11 7,723.97 7,724.25 850.7K
14:35 7,724.34 7,725.70 7,724.03 7,725.22 1,975.1K
14:36 7,724.90 7,726.11 7,724.90 7,725.40 939.2K
14:37 7,724.33 7,725.03 7,724.09 7,724.25 989.3K
14:38 7,723.94 7,724.16 7,723.78 7,723.91 1,057.7K
14:39 7,724.48 7,724.99 7,723.72 7,723.77 1,181.5K
14:40 7,723.66 7,724.61 7,723.66 7,724.61 957.1K
14:41 7,724.44 7,726.50 7,724.44 7,726.45 1,213.3K
14:42 7,726.42 7,726.53 7,725.28 7,725.25 970.3K
14:43 7,725.26 7,725.68 7,724.72 7,725.35 1,077.8K
14:44 7,725.57 7,725.57 7,724.36 7,725.09 1,131.8K
14:45 7,725.19 7,725.85 7,724.37 7,724.37 983.8K
14:46 7,724.28 7,724.48 7,723.39 7,723.59 957.5K
14:47 7,723.00 7,723.42 7,722.52 7,722.97 1,256.6K
14:48 7,722.90 7,724.78 7,722.90 7,724.73 949.2K
14:49 7,724.71 7,724.87 7,723.72 7,724.04 967.4K
14:50 7,724.47 7,724.47 7,723.01 7,723.01 988.3K
14:51 7,722.84 7,723.30 7,722.31 7,722.31 1,607.1K
14:52 7,722.30 7,722.82 7,721.29 7,721.29 967.0K
14:53 7,720.96 7,721.16 7,719.66 7,719.66 1,070.4K
14:54 7,719.50 7,720.06 7,719.42 7,719.42 1,063.4K
14:55 7,719.57 7,719.77 7,718.52 7,719.01 1,476.6K
14:56 7,718.95 7,718.95 7,717.11 7,717.11 1,303.0K
14:57 7,717.12 7,718.89 7,716.87 7,718.26 913.0K
14:58 7,718.15 7,718.45 7,717.90 7,718.31 962.9K
14:59 7,718.37 7,718.64 7,717.14 7,718.08 1,179.7K
15:00 7,718.23 7,719.08 7,718.23 7,718.21 1,776.7K
15:01 7,718.33 7,720.17 7,718.33 7,719.94 1,331.1K
15:02 7,720.16 7,720.56 7,719.46 7,720.18 1,195.8K
15:03 7,719.97 7,719.97 7,718.96 7,718.96 1,296.0K
15:04 7,719.35 7,719.45 7,718.44 7,719.02 1,032.9K
15:05 7,719.04 7,720.38 7,719.04 7,720.26 1,093.5K
15:06 7,720.37 7,720.37 7,719.03 7,720.31 1,340.6K
15:07 7,719.88 7,720.65 7,719.56 7,720.73 1,232.1K
15:08 7,720.67 7,721.26 7,720.33 7,721.17 1,519.4K
15:09 7,720.84 7,721.74 7,720.84 7,721.37 1,431.5K
15:10 7,721.30 7,721.30 7,721.08 7,721.14 1,074.8K
15:11 7,720.85 7,722.28 7,720.62 7,720.98 1,632.9K
15:12 7,721.17 7,723.03 7,721.17 7,722.76 1,359.1K
15:13 7,722.21 7,722.21 7,720.44 7,722.08 1,289.3K
15:14 7,722.13 7,722.58 7,721.24 7,722.58 1,252.1K
15:15 7,722.64 7,724.72 7,722.64 7,724.72 1,681.4K
15:16 7,724.25 7,725.33 7,724.25 7,724.93 1,428.9K
15:17 7,725.15 7,725.73 7,725.11 7,725.25 1,401.6K
15:18 7,725.62 7,726.17 7,725.20 7,725.83 1,317.8K
15:19 7,726.01 7,727.67 7,726.01 7,727.67 1,454.4K
15:20 7,727.64 7,729.09 7,727.64 7,729.07 1,447.3K
15:21 7,729.13 7,729.26 7,728.14 7,728.99 1,873.8K
15:22 7,729.27 7,730.26 7,729.11 7,730.08 1,477.1K
15:23 7,730.02 7,730.02 7,728.76 7,728.76 1,571.3K
15:24 7,729.02 7,729.17 7,726.53 7,726.53 1,773.2K
15:25 7,725.76 7,725.76 7,721.95 7,722.63 2,030.1K
15:26 7,723.02 7,723.02 7,722.12 7,722.12 1,782.0K
15:27 7,721.71 7,721.95 7,720.68 7,720.68 1,477.2K
15:28 7,720.92 7,721.14 7,720.45 7,721.10 1,653.9K
15:29 7,721.08 7,721.15 7,720.08 7,720.08 2,405.6K
15:30 7,720.02 7,721.60 7,720.02 7,720.62 1,821.3K
15:31 7,720.35 7,720.49 7,718.52 7,718.52 4,747.5K
15:32 7,717.32 7,718.62 7,717.03 7,718.20 1,658.3K
15:33 7,718.70 7,718.70 7,718.01 7,718.04 1,547.1K
15:34 7,718.39 7,718.39 7,717.23 7,717.23 1,907.4K
15:35 7,717.58 7,718.55 7,717.58 7,718.22 1,880.4K
15:36 7,718.00 7,718.78 7,718.00 7,718.43 1,786.0K
15:37 7,718.28 7,718.55 7,716.80 7,717.55 1,808.1K
15:38 7,717.72 7,718.45 7,717.72 7,718.05 1,850.1K
15:39 7,718.34 7,718.55 7,717.39 7,717.77 1,841.6K
15:40 7,717.45 7,718.19 7,717.00 7,717.51 2,012.0K
15:41 7,717.72 7,719.78 7,717.72 7,719.30 2,351.1K
15:42 7,719.39 7,719.80 7,719.13 7,719.29 1,785.2K
15:43 7,719.28 7,719.28 7,717.59 7,717.59 2,095.9K
15:44 7,717.37 7,718.93 7,717.13 7,718.93 2,292.0K
15:45 7,719.28 7,719.64 7,718.68 7,718.93 2,861.6K
15:46 7,718.28 7,721.13 7,718.17 7,721.13 2,081.2K
15:47 7,720.88 7,722.53 7,720.69 7,722.30 2,564.9K
15:48 7,722.31 7,723.11 7,722.12 7,722.93 2,092.7K
15:49 7,722.63 7,722.63 7,721.59 7,722.20 2,729.2K
15:50 7,723.96 7,724.63 7,723.19 7,723.72 4,957.5K
15:51 7,724.14 7,725.15 7,723.21 7,723.98 4,093.3K
15:52 7,723.56 7,725.21 7,723.56 7,725.11 3,696.6K
15:53 7,725.33 7,727.31 7,725.33 7,726.35 3,768.1K
15:54 7,727.18 7,727.85 7,726.28 7,727.85 5,734.5K
15:55 7,725.15 7,726.60 7,724.62 7,726.55 7,411.8K
15:56 7,726.35 7,727.64 7,726.19 7,726.38 6,447.8K
15:57 7,725.84 7,725.84 7,723.15 7,724.15 7,067.4K
15:58 7,724.45 7,725.03 7,722.84 7,723.18 9,993.1K
15:59 7,723.53 7,726.37 7,723.53 7,726.40 138,131.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし