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 7,735.66 7,749.15 7,735.66 7,749.18 32,741.4K
09:31 7,746.37 7,749.39 7,744.70 7,747.80 6,132.7K
09:32 7,745.43 7,748.58 7,742.26 7,746.09 6,306.6K
09:33 7,745.60 7,747.70 7,743.88 7,747.70 5,483.6K
09:34 7,747.76 7,749.66 7,747.09 7,749.45 4,456.4K
09:35 7,750.26 7,753.24 7,750.12 7,753.14 5,074.6K
09:36 7,754.40 7,760.31 7,754.40 7,760.31 4,284.7K
09:37 7,760.24 7,760.24 7,757.12 7,757.67 3,859.5K
09:38 7,756.77 7,759.92 7,753.93 7,759.92 4,933.0K
09:39 7,761.80 7,765.80 7,761.80 7,763.29 4,061.7K
09:40 7,763.29 7,765.95 7,762.00 7,763.74 3,716.3K
09:41 7,763.80 7,769.57 7,763.80 7,767.90 4,437.5K
09:42 7,768.34 7,772.88 7,767.89 7,772.91 3,551.6K
09:43 7,774.42 7,776.89 7,773.28 7,773.28 3,935.8K
09:44 7,774.05 7,774.05 7,771.99 7,772.80 3,154.5K
09:45 7,773.64 7,785.89 7,773.64 7,785.46 4,997.9K
09:46 7,787.10 7,793.43 7,787.10 7,791.85 4,405.6K
09:47 7,791.94 7,792.48 7,787.14 7,788.26 3,507.4K
09:48 7,788.08 7,792.35 7,786.83 7,792.35 3,472.7K
09:49 7,790.89 7,790.89 7,788.99 7,789.59 3,314.9K
09:50 7,788.45 7,789.21 7,787.18 7,789.21 3,671.5K
09:51 7,788.27 7,791.73 7,788.27 7,791.44 3,145.6K
09:52 7,793.12 7,795.53 7,792.69 7,792.76 3,587.9K
09:53 7,793.04 7,793.45 7,788.90 7,789.37 3,285.4K
09:54 7,789.19 7,789.19 7,786.04 7,787.52 3,005.7K
09:55 7,789.15 7,793.16 7,788.22 7,793.07 2,946.5K
09:56 7,795.05 7,799.30 7,795.05 7,797.01 3,746.2K
09:57 7,795.02 7,796.73 7,793.30 7,793.62 3,060.7K
09:58 7,792.82 7,792.82 7,789.34 7,790.35 2,933.5K
09:59 7,790.79 7,790.79 7,788.26 7,788.26 2,937.9K
10:00 7,790.23 7,795.14 7,789.83 7,794.31 3,658.7K
10:01 7,794.04 7,794.98 7,791.14 7,791.14 3,831.5K
10:02 7,791.03 7,793.89 7,789.76 7,793.52 2,860.0K
10:03 7,792.98 7,792.98 7,790.17 7,791.66 2,522.7K
10:04 7,791.15 7,791.34 7,787.91 7,789.47 2,531.2K
10:05 7,789.00 7,789.39 7,787.43 7,789.33 2,549.6K
10:06 7,788.81 7,792.75 7,788.81 7,792.61 3,132.2K
10:07 7,792.23 7,792.23 7,790.56 7,790.77 3,642.9K
10:08 7,790.87 7,791.07 7,790.26 7,790.29 3,538.5K
10:09 7,790.40 7,794.05 7,790.40 7,792.52 3,081.5K
10:10 7,790.98 7,791.18 7,788.09 7,788.09 4,966.0K
10:11 7,787.20 7,790.91 7,787.20 7,788.51 2,793.8K
10:12 7,788.62 7,793.72 7,788.62 7,792.06 2,787.6K
10:13 7,791.86 7,793.85 7,791.86 7,793.45 2,131.8K
10:14 7,792.95 7,794.80 7,792.55 7,794.80 2,044.2K
10:15 7,794.80 7,795.82 7,791.71 7,793.54 2,568.3K
10:16 7,793.69 7,793.69 7,791.94 7,792.00 2,460.1K
10:17 7,792.45 7,792.90 7,790.14 7,790.14 2,552.8K
10:18 7,790.53 7,792.92 7,790.23 7,792.92 1,992.0K
10:19 7,792.13 7,792.41 7,790.79 7,792.34 2,077.3K
10:20 7,792.51 7,798.96 7,792.51 7,798.72 3,426.3K
10:21 7,799.54 7,802.15 7,798.98 7,801.71 3,217.2K
10:22 7,801.81 7,801.81 7,799.03 7,799.03 2,610.2K
10:23 7,797.88 7,797.88 7,794.75 7,794.75 2,463.2K
10:24 7,795.85 7,795.96 7,794.40 7,795.20 1,980.7K
10:25 7,795.14 7,796.12 7,794.19 7,796.12 5,122.8K
10:26 7,797.48 7,797.48 7,794.27 7,795.51 2,336.2K
10:27 7,795.48 7,795.82 7,794.00 7,794.00 1,934.5K
10:28 7,793.74 7,797.26 7,793.74 7,796.18 2,679.9K
10:29 7,796.74 7,798.93 7,796.74 7,798.93 2,276.8K
10:30 7,799.82 7,799.82 7,795.77 7,796.93 2,644.7K
10:31 7,796.14 7,799.72 7,796.14 7,799.72 2,377.9K
10:32 7,799.76 7,802.22 7,799.03 7,801.61 2,148.4K
10:33 7,802.12 7,804.22 7,801.71 7,803.47 2,315.5K
10:34 7,803.48 7,804.75 7,803.48 7,804.26 1,802.1K
10:35 7,803.12 7,804.22 7,801.75 7,802.04 2,268.6K
10:36 7,802.36 7,802.45 7,800.62 7,800.99 2,451.6K
10:37 7,800.26 7,801.18 7,799.23 7,800.31 2,057.8K
10:38 7,799.78 7,801.38 7,799.54 7,799.48 2,375.7K
10:39 7,798.83 7,799.65 7,798.16 7,798.16 1,913.7K
10:40 7,798.42 7,798.42 7,793.88 7,793.90 2,245.0K
10:41 7,793.29 7,796.28 7,792.94 7,795.56 2,125.9K
10:42 7,795.79 7,796.00 7,793.81 7,796.00 1,640.6K
10:43 7,795.52 7,795.89 7,792.73 7,792.73 2,143.4K
10:44 7,793.11 7,794.36 7,790.99 7,794.36 2,228.5K
10:45 7,794.07 7,794.07 7,790.04 7,790.04 4,284.2K
10:46 7,790.03 7,792.16 7,789.40 7,789.50 2,606.4K
10:47 7,788.80 7,790.28 7,788.20 7,788.20 2,119.6K
10:48 7,787.88 7,789.29 7,787.88 7,788.51 1,873.3K
10:49 7,788.55 7,788.55 7,786.39 7,786.64 1,442.1K
10:50 7,787.06 7,787.24 7,785.47 7,786.69 2,154.3K
10:51 7,786.36 7,787.37 7,785.05 7,787.37 1,713.9K
10:52 7,786.67 7,787.34 7,785.39 7,787.05 2,021.2K
10:53 7,787.07 7,788.94 7,786.37 7,788.94 1,663.5K
10:54 7,788.92 7,790.04 7,788.05 7,788.05 1,694.1K
10:55 7,788.19 7,789.29 7,788.08 7,788.83 1,712.4K
10:56 7,788.67 7,791.86 7,788.67 7,790.73 1,852.5K
10:57 7,790.60 7,791.38 7,788.56 7,788.56 1,898.3K
10:58 7,788.60 7,790.20 7,788.60 7,790.02 1,748.0K
10:59 7,789.73 7,789.73 7,788.47 7,788.47 1,561.5K
11:00 7,788.73 7,788.86 7,786.23 7,786.59 2,029.9K
11:01 7,786.24 7,786.56 7,785.49 7,786.56 1,968.3K
11:02 7,786.37 7,788.63 7,786.37 7,788.63 1,548.3K
11:03 7,787.64 7,787.65 7,787.15 7,787.66 1,962.1K
11:04 7,788.01 7,788.61 7,787.54 7,788.43 1,752.9K
11:05 7,787.72 7,787.72 7,786.14 7,787.27 1,608.2K
11:06 7,786.39 7,786.46 7,784.87 7,786.42 1,740.6K
11:07 7,786.63 7,786.63 7,781.87 7,782.31 1,914.3K
11:08 7,782.55 7,782.78 7,781.31 7,782.33 1,801.5K
11:09 7,781.15 7,782.55 7,781.15 7,781.82 1,710.3K
11:10 7,782.09 7,783.89 7,781.20 7,783.89 1,510.9K
11:11 7,783.79 7,785.51 7,783.79 7,785.51 1,273.7K
11:12 7,785.81 7,787.21 7,785.81 7,786.14 1,619.0K
11:13 7,786.10 7,786.18 7,785.05 7,785.80 2,079.0K
11:14 7,786.74 7,787.74 7,786.20 7,787.74 1,362.0K
11:15 7,787.40 7,787.65 7,786.70 7,786.70 1,297.9K
11:16 7,786.59 7,788.61 7,786.59 7,788.02 1,749.2K
11:17 7,788.19 7,788.75 7,786.94 7,786.94 1,441.4K
11:18 7,787.60 7,787.78 7,786.22 7,786.22 1,648.3K
11:19 7,785.56 7,785.56 7,783.43 7,784.16 1,528.0K
11:20 7,784.78 7,784.78 7,781.55 7,783.20 1,597.1K
11:21 7,783.52 7,785.84 7,783.52 7,785.84 1,459.4K
11:22 7,786.22 7,786.22 7,784.82 7,785.75 1,473.5K
11:23 7,785.46 7,786.30 7,784.23 7,785.69 1,301.0K
11:24 7,785.86 7,787.41 7,785.86 7,786.55 1,212.6K
11:25 7,785.38 7,787.94 7,785.38 7,787.94 1,408.9K
11:26 7,787.44 7,788.97 7,787.44 7,788.13 1,422.6K
11:27 7,788.10 7,789.17 7,787.89 7,789.17 1,958.8K
11:28 7,788.92 7,789.05 7,787.53 7,787.53 1,916.7K
11:29 7,787.31 7,787.31 7,785.82 7,786.68 1,669.2K
11:30 7,787.43 7,788.59 7,787.32 7,787.87 1,456.4K
11:31 7,787.12 7,787.12 7,785.05 7,785.45 1,423.6K
11:32 7,785.39 7,786.43 7,784.68 7,786.43 1,285.5K
11:33 7,787.03 7,787.17 7,785.84 7,786.06 1,455.5K
11:34 7,786.46 7,787.76 7,786.41 7,786.84 1,516.8K
11:35 7,786.96 7,788.74 7,786.80 7,788.69 2,038.9K
11:36 7,788.27 7,789.19 7,788.27 7,788.53 1,521.0K
11:37 7,788.50 7,788.50 7,786.23 7,787.03 1,124.5K
11:38 7,786.94 7,787.19 7,786.26 7,786.68 1,361.4K
11:39 7,786.46 7,787.30 7,785.64 7,785.64 1,405.1K
11:40 7,786.24 7,787.77 7,785.78 7,787.76 1,575.7K
11:41 7,787.89 7,788.66 7,787.29 7,787.29 1,330.5K
11:42 7,787.23 7,787.36 7,786.20 7,786.31 1,624.8K
11:43 7,785.76 7,786.52 7,785.61 7,785.61 1,676.0K
11:44 7,785.50 7,785.97 7,785.17 7,785.17 2,563.9K
11:45 7,785.43 7,785.88 7,784.58 7,785.88 1,833.1K
11:46 7,786.34 7,787.06 7,785.99 7,786.63 1,821.6K
11:47 7,787.07 7,787.34 7,786.31 7,787.27 2,195.3K
11:48 7,787.55 7,787.55 7,785.99 7,785.99 1,626.3K
11:49 7,786.13 7,786.36 7,784.34 7,784.34 1,816.3K
11:50 7,784.25 7,785.20 7,783.39 7,784.84 1,825.2K
11:51 7,784.62 7,785.82 7,784.36 7,785.82 1,630.8K
11:52 7,786.43 7,787.10 7,786.02 7,787.09 1,355.1K
11:53 7,786.95 7,786.95 7,785.46 7,786.52 1,328.9K
11:54 7,786.45 7,786.45 7,783.12 7,783.12 1,365.1K
11:55 7,783.53 7,784.43 7,783.11 7,783.11 1,416.6K
11:56 7,783.52 7,783.65 7,780.94 7,781.01 1,563.4K
11:57 7,779.84 7,779.84 7,778.17 7,778.41 1,945.2K
11:58 7,777.95 7,778.43 7,777.37 7,778.40 1,499.6K
11:59 7,779.10 7,780.25 7,778.72 7,780.25 2,070.3K
12:00 7,779.45 7,779.45 7,775.16 7,775.92 1,864.4K
12:01 7,775.03 7,776.44 7,774.52 7,776.44 2,394.6K
12:02 7,776.81 7,779.19 7,776.44 7,778.71 1,802.7K
12:03 7,779.25 7,780.06 7,778.56 7,779.42 1,477.6K
12:04 7,779.12 7,779.12 7,776.89 7,777.26 1,823.6K
12:05 7,777.13 7,777.13 7,775.25 7,776.14 1,118.9K
12:06 7,776.24 7,776.56 7,774.41 7,774.78 1,182.9K
12:07 7,774.68 7,774.68 7,773.84 7,774.30 1,141.9K
12:08 7,774.75 7,775.92 7,774.45 7,775.04 1,268.2K
12:09 7,774.85 7,775.19 7,771.23 7,774.79 1,856.8K
12:10 7,774.94 7,775.36 7,774.36 7,775.36 960.7K
12:11 7,775.04 7,775.18 7,773.57 7,773.77 1,473.8K
12:12 7,772.68 7,774.81 7,772.68 7,774.15 2,206.3K
12:13 7,772.58 7,774.76 7,772.58 7,774.31 1,499.2K
12:14 7,773.86 7,775.32 7,773.39 7,774.80 1,352.7K
12:15 7,774.51 7,775.55 7,774.51 7,775.03 1,232.4K
12:16 7,774.98 7,774.98 7,770.81 7,771.06 1,614.8K
12:17 7,770.48 7,770.48 7,768.96 7,768.96 2,256.9K
12:18 7,769.05 7,769.91 7,768.20 7,769.91 2,092.7K
12:19 7,770.04 7,772.51 7,769.47 7,772.35 1,533.8K
12:20 7,772.43 7,772.75 7,771.69 7,771.90 1,981.4K
12:21 7,771.54 7,771.54 7,767.62 7,767.62 3,051.6K
12:22 7,767.11 7,767.11 7,765.17 7,765.80 2,486.6K
12:23 7,765.82 7,766.13 7,764.34 7,766.13 2,210.5K
12:24 7,765.75 7,766.35 7,764.46 7,765.06 1,706.0K
12:25 7,765.02 7,768.42 7,765.02 7,767.35 1,737.9K
12:26 7,767.51 7,769.80 7,767.21 7,769.80 1,501.5K
12:27 7,770.06 7,771.68 7,769.96 7,771.68 1,609.8K
12:28 7,772.03 7,773.36 7,772.03 7,772.79 1,443.2K
12:29 7,772.73 7,773.18 7,772.52 7,773.12 1,558.9K
12:30 7,773.29 7,774.26 7,772.75 7,774.26 1,246.2K
12:31 7,774.30 7,776.17 7,774.30 7,776.17 1,293.6K
12:32 7,776.28 7,777.67 7,776.28 7,777.37 1,242.1K
12:33 7,777.87 7,778.64 7,776.86 7,777.03 1,399.9K
12:34 7,776.93 7,778.47 7,776.64 7,778.47 995.7K
12:35 7,778.64 7,778.64 7,777.63 7,778.09 2,463.6K
12:36 7,778.03 7,778.77 7,777.69 7,778.77 1,058.9K
12:37 7,778.54 7,778.54 7,776.25 7,777.00 1,271.5K
12:38 7,777.30 7,777.30 7,775.97 7,775.97 1,036.2K
12:39 7,776.09 7,776.09 7,775.06 7,776.00 1,302.1K
12:40 7,775.67 7,776.13 7,774.87 7,776.13 1,121.3K
12:41 7,776.57 7,777.98 7,776.49 7,777.98 1,169.5K
12:42 7,777.96 7,778.23 7,776.48 7,777.33 1,343.2K
12:43 7,777.64 7,777.77 7,777.30 7,777.76 1,097.8K
12:44 7,778.09 7,778.75 7,777.93 7,778.39 1,255.8K
12:45 7,778.48 7,778.88 7,777.95 7,778.52 967.6K
12:46 7,778.91 7,780.22 7,778.91 7,779.01 1,278.3K
12:47 7,778.96 7,779.22 7,778.51 7,778.93 1,053.6K
12:48 7,779.27 7,780.93 7,779.24 7,780.44 1,059.1K
12:49 7,780.67 7,781.81 7,780.67 7,781.68 990.6K
12:50 7,781.86 7,783.35 7,781.86 7,783.44 1,345.4K
12:51 7,783.48 7,785.59 7,783.48 7,785.59 1,022.0K
12:52 7,785.80 7,786.50 7,785.22 7,786.27 1,392.2K
12:53 7,786.47 7,787.87 7,786.10 7,787.85 1,216.9K
12:54 7,788.07 7,789.19 7,788.07 7,789.16 1,268.9K
12:55 7,789.07 7,789.90 7,788.83 7,789.94 1,178.4K
12:56 7,790.06 7,790.17 7,789.59 7,790.08 1,170.7K
12:57 7,789.95 7,790.14 7,789.47 7,789.79 891.5K
12:58 7,789.61 7,789.61 7,787.01 7,787.01 888.7K
12:59 7,786.83 7,787.65 7,786.74 7,787.11 1,045.1K
13:00 7,787.38 7,788.48 7,786.68 7,788.48 1,383.4K
13:01 7,788.85 7,789.03 7,788.67 7,788.66 1,014.4K
13:02 7,788.85 7,789.42 7,788.30 7,789.22 1,359.4K
13:03 7,789.04 7,789.59 7,788.93 7,788.89 1,046.0K
13:04 7,788.91 7,789.72 7,788.79 7,788.99 1,198.0K
13:05 7,789.49 7,790.19 7,789.41 7,789.41 1,096.0K
13:06 7,789.48 7,789.81 7,787.89 7,787.89 1,082.1K
13:07 7,787.80 7,787.80 7,786.34 7,786.29 953.4K
13:08 7,786.45 7,786.45 7,785.33 7,786.07 1,283.8K
13:09 7,786.43 7,786.87 7,785.51 7,785.51 1,401.3K
13:10 7,784.82 7,784.82 7,783.34 7,784.32 1,175.7K
13:11 7,784.17 7,784.17 7,783.31 7,783.44 1,173.1K
13:12 7,783.55 7,784.31 7,783.55 7,784.31 1,177.2K
13:13 7,784.17 7,784.87 7,783.82 7,784.52 836.8K
13:14 7,784.59 7,785.57 7,784.59 7,785.54 1,322.9K
13:15 7,785.28 7,785.28 7,783.85 7,784.92 944.0K
13:16 7,785.17 7,786.58 7,785.01 7,786.56 887.5K
13:17 7,786.74 7,787.99 7,786.51 7,787.99 1,005.0K
13:18 7,788.40 7,788.62 7,787.86 7,787.86 1,022.8K
13:19 7,788.10 7,789.69 7,788.10 7,789.50 949.9K
13:20 7,789.63 7,789.84 7,788.24 7,788.24 1,119.3K
13:21 7,788.31 7,789.88 7,787.46 7,789.80 963.0K
13:22 7,790.03 7,790.03 7,788.33 7,788.61 1,003.7K
13:23 7,788.39 7,788.39 7,787.59 7,788.26 872.4K
13:24 7,789.08 7,789.20 7,788.32 7,788.32 1,052.2K
13:25 7,788.96 7,788.96 7,788.24 7,788.24 817.6K
13:26 7,788.41 7,789.27 7,788.12 7,788.05 1,061.5K
13:27 7,788.19 7,788.73 7,787.36 7,788.24 1,090.2K
13:28 7,788.20 7,789.35 7,788.20 7,789.35 726.4K
13:29 7,789.20 7,789.67 7,788.80 7,789.64 1,157.7K
13:30 7,789.43 7,790.71 7,789.43 7,790.17 971.0K
13:31 7,790.20 7,790.20 7,789.61 7,790.09 1,146.9K
13:32 7,790.19 7,790.82 7,789.84 7,790.41 986.7K
13:33 7,790.26 7,790.93 7,790.03 7,790.76 1,487.8K
13:34 7,790.82 7,790.82 7,789.94 7,789.97 774.6K
13:35 7,789.77 7,789.77 7,788.71 7,788.71 1,167.0K
13:36 7,788.49 7,788.89 7,788.19 7,788.41 925.9K
13:37 7,788.52 7,789.19 7,788.33 7,788.49 1,386.1K
13:38 7,788.67 7,789.08 7,787.87 7,787.99 1,171.4K
13:39 7,787.55 7,788.46 7,787.55 7,787.87 1,060.0K
13:40 7,788.24 7,789.15 7,788.24 7,789.05 1,029.8K
13:41 7,789.38 7,789.88 7,787.61 7,787.87 1,208.5K
13:42 7,787.54 7,787.54 7,786.05 7,786.05 1,339.9K
13:43 7,785.84 7,786.94 7,785.74 7,785.74 1,242.3K
13:44 7,785.93 7,786.56 7,785.93 7,786.18 1,092.6K
13:45 7,786.32 7,788.11 7,786.32 7,787.95 1,062.5K
13:46 7,787.80 7,788.68 7,787.62 7,788.71 1,331.8K
13:47 7,788.65 7,789.44 7,788.46 7,789.36 1,303.7K
13:48 7,789.42 7,789.85 7,788.60 7,788.83 930.8K
13:49 7,788.91 7,790.17 7,788.91 7,789.70 1,141.1K
13:50 7,789.66 7,789.66 7,788.21 7,788.58 912.4K
13:51 7,788.57 7,790.45 7,788.53 7,790.45 937.0K
13:52 7,790.09 7,790.57 7,789.59 7,789.82 1,067.7K
13:53 7,789.03 7,789.69 7,788.94 7,788.94 906.7K
13:54 7,788.76 7,789.50 7,788.32 7,789.18 828.8K
13:55 7,789.26 7,789.26 7,788.52 7,788.89 1,078.1K
13:56 7,788.82 7,789.12 7,788.59 7,788.56 893.1K
13:57 7,788.27 7,788.27 7,787.25 7,787.25 1,384.7K
13:58 7,786.65 7,786.86 7,785.84 7,785.81 1,405.7K
13:59 7,785.52 7,785.61 7,784.77 7,784.77 1,528.7K
14:00 7,784.47 7,784.47 7,782.50 7,783.69 1,305.5K
14:01 7,784.03 7,784.91 7,784.03 7,784.26 1,097.1K
14:02 7,784.15 7,784.15 7,782.52 7,783.49 3,514.1K
14:03 7,783.62 7,784.49 7,783.52 7,784.27 1,013.3K
14:04 7,784.16 7,784.16 7,782.38 7,782.84 1,176.0K
14:05 7,782.72 7,783.66 7,782.72 7,783.35 1,547.2K
14:06 7,783.52 7,783.95 7,783.04 7,783.40 1,071.1K
14:07 7,783.38 7,784.26 7,783.21 7,784.26 1,445.4K
14:08 7,784.45 7,784.45 7,783.69 7,784.32 1,784.3K
14:09 7,784.40 7,784.68 7,783.95 7,783.95 1,490.5K
14:10 7,784.04 7,784.56 7,783.50 7,784.56 1,840.1K
14:11 7,784.59 7,785.35 7,784.45 7,784.53 1,109.6K
14:12 7,784.02 7,784.48 7,781.96 7,782.77 2,553.9K
14:13 7,782.26 7,782.26 7,779.17 7,779.94 3,186.0K
14:14 7,779.80 7,781.21 7,778.93 7,781.07 2,152.4K
14:15 7,781.44 7,784.26 7,781.44 7,784.26 2,506.5K
14:16 7,783.93 7,784.90 7,783.69 7,784.83 1,775.0K
14:17 7,785.11 7,785.58 7,784.42 7,785.44 1,850.2K
14:18 7,785.59 7,786.15 7,785.38 7,785.68 1,367.7K
14:19 7,785.42 7,785.42 7,784.29 7,784.84 1,411.6K
14:20 7,784.66 7,784.80 7,783.48 7,783.70 1,775.9K
14:21 7,784.02 7,786.24 7,783.73 7,786.24 1,341.0K
14:22 7,786.04 7,787.86 7,786.04 7,787.86 1,531.4K
14:23 7,788.03 7,788.08 7,787.34 7,788.08 1,039.3K
14:24 7,788.16 7,788.48 7,787.84 7,788.28 1,175.2K
14:25 7,788.25 7,788.25 7,786.48 7,786.67 1,137.0K
14:26 7,786.49 7,787.56 7,786.49 7,786.93 1,305.5K
14:27 7,786.88 7,787.95 7,786.84 7,787.95 1,229.8K
14:28 7,787.90 7,788.01 7,787.00 7,787.61 1,069.8K
14:29 7,787.72 7,787.72 7,786.82 7,787.10 1,209.4K
14:30 7,787.37 7,787.49 7,786.23 7,786.43 1,385.1K
14:31 7,786.38 7,786.58 7,785.87 7,785.88 1,545.9K
14:32 7,785.85 7,786.10 7,785.15 7,785.15 1,212.0K
14:33 7,785.30 7,785.70 7,785.15 7,785.68 1,528.2K
14:34 7,785.74 7,786.00 7,785.46 7,785.75 1,448.6K
14:35 7,785.41 7,786.14 7,785.17 7,785.17 1,458.0K
14:36 7,785.19 7,785.49 7,784.62 7,785.23 1,718.4K
14:37 7,785.47 7,785.47 7,784.57 7,784.57 1,375.6K
14:38 7,784.61 7,784.61 7,783.82 7,783.82 1,420.2K
14:39 7,783.54 7,784.46 7,783.31 7,784.22 1,480.0K
14:40 7,784.41 7,785.55 7,784.30 7,785.45 1,291.9K
14:41 7,785.50 7,785.61 7,784.00 7,784.00 2,099.9K
14:42 7,784.32 7,785.55 7,784.32 7,785.42 3,073.2K
14:43 7,785.50 7,785.50 7,784.01 7,784.31 1,968.7K
14:44 7,784.14 7,784.29 7,782.39 7,783.48 1,801.2K
14:45 7,783.50 7,783.91 7,783.36 7,783.66 1,550.2K
14:46 7,783.61 7,784.01 7,783.38 7,783.95 1,796.6K
14:47 7,783.78 7,783.78 7,778.49 7,780.43 3,477.6K
14:48 7,780.43 7,780.96 7,779.45 7,779.61 1,650.0K
14:49 7,779.83 7,779.83 7,777.96 7,778.94 1,784.6K
14:50 7,778.31 7,779.28 7,778.31 7,778.39 2,193.4K
14:51 7,778.21 7,780.55 7,778.04 7,780.24 1,658.8K
14:52 7,780.02 7,780.94 7,779.61 7,779.81 1,298.7K
14:53 7,779.77 7,780.49 7,779.23 7,780.21 1,567.4K
14:54 7,779.89 7,780.08 7,779.31 7,780.12 1,804.9K
14:55 7,779.76 7,779.76 7,778.06 7,778.34 1,286.1K
14:56 7,778.49 7,778.75 7,777.69 7,777.69 1,381.6K
14:57 7,777.61 7,777.61 7,776.43 7,777.59 1,544.3K
14:58 7,777.81 7,779.02 7,777.81 7,778.87 1,266.0K
14:59 7,778.81 7,779.23 7,778.08 7,778.09 1,303.1K
15:00 7,778.64 7,778.97 7,778.52 7,778.52 1,301.5K
15:01 7,777.97 7,779.46 7,776.51 7,777.53 1,834.2K
15:02 7,777.16 7,777.77 7,775.05 7,777.77 1,848.0K
15:03 7,777.56 7,777.79 7,777.33 7,777.40 989.3K
15:04 7,777.19 7,777.46 7,776.72 7,776.77 1,215.7K
15:05 7,776.80 7,776.80 7,775.58 7,776.46 1,763.6K
15:06 7,776.49 7,777.49 7,774.99 7,775.24 1,891.4K
15:07 7,775.39 7,777.88 7,775.39 7,776.87 1,541.9K
15:08 7,776.87 7,776.87 7,775.21 7,775.71 1,298.9K
15:09 7,775.55 7,777.23 7,774.10 7,774.10 1,863.1K
15:10 7,773.14 7,773.16 7,770.04 7,770.74 3,276.9K
15:11 7,770.63 7,773.93 7,770.35 7,772.98 1,742.2K
15:12 7,771.96 7,773.08 7,771.24 7,772.22 1,732.1K
15:13 7,771.65 7,771.65 7,770.73 7,770.65 1,712.0K
15:14 7,771.01 7,772.82 7,771.01 7,772.13 1,620.3K
15:15 7,772.36 7,773.80 7,772.36 7,772.78 1,848.6K
15:16 7,771.59 7,771.59 7,768.94 7,768.94 1,893.4K
15:17 7,769.09 7,770.58 7,768.86 7,770.44 1,999.4K
15:18 7,770.05 7,773.01 7,770.05 7,772.57 1,694.7K
15:19 7,771.99 7,772.19 7,771.61 7,771.75 1,403.8K
15:20 7,771.43 7,772.71 7,771.43 7,772.24 1,515.9K
15:21 7,772.60 7,773.43 7,772.41 7,773.05 1,766.1K
15:22 7,773.22 7,773.26 7,772.03 7,772.12 1,689.9K
15:23 7,771.81 7,774.55 7,771.81 7,774.55 1,570.3K
15:24 7,774.31 7,774.51 7,774.24 7,774.44 1,520.4K
15:25 7,774.45 7,775.15 7,773.43 7,774.12 2,002.4K
15:26 7,772.16 7,772.94 7,770.44 7,770.59 1,991.4K
15:27 7,770.03 7,770.56 7,769.17 7,769.24 1,847.6K
15:28 7,769.12 7,769.12 7,767.53 7,767.85 1,477.5K
15:29 7,767.92 7,769.41 7,767.58 7,768.80 2,043.5K
15:30 7,768.50 7,771.22 7,768.50 7,770.29 2,313.4K
15:31 7,770.09 7,773.02 7,770.09 7,773.02 2,389.3K
15:32 7,773.25 7,773.25 7,771.11 7,771.34 2,038.3K
15:33 7,771.16 7,771.16 7,770.56 7,770.76 1,828.7K
15:34 7,770.38 7,771.07 7,769.93 7,770.29 1,697.3K
15:35 7,769.89 7,770.55 7,769.89 7,770.26 2,121.4K
15:36 7,769.30 7,771.13 7,769.30 7,771.13 2,117.7K
15:37 7,770.70 7,771.39 7,769.83 7,770.74 1,980.4K
15:38 7,771.11 7,772.34 7,770.57 7,772.08 1,968.8K
15:39 7,772.23 7,772.23 7,771.73 7,771.74 2,100.1K
15:40 7,771.69 7,773.26 7,771.69 7,772.78 1,904.0K
15:41 7,772.71 7,772.71 7,771.43 7,771.85 2,070.7K
15:42 7,771.62 7,771.62 7,767.42 7,767.42 2,483.5K
15:43 7,765.36 7,767.56 7,765.36 7,765.56 2,618.1K
15:44 7,765.11 7,765.21 7,764.21 7,764.56 2,563.2K
15:45 7,764.83 7,765.79 7,763.57 7,763.72 2,526.1K
15:46 7,763.79 7,763.79 7,761.81 7,762.09 2,437.4K
15:47 7,762.44 7,762.44 7,760.87 7,761.64 2,539.3K
15:48 7,760.86 7,763.51 7,760.43 7,762.25 3,768.1K
15:49 7,762.33 7,763.50 7,762.23 7,762.83 2,625.6K
15:50 7,764.41 7,765.32 7,763.83 7,764.67 9,259.4K
15:51 7,765.44 7,765.63 7,763.58 7,763.58 3,199.3K
15:52 7,763.95 7,763.95 7,761.53 7,761.53 3,139.5K
15:53 7,762.16 7,763.17 7,761.51 7,763.17 3,987.7K
15:54 7,763.90 7,764.23 7,759.06 7,761.05 5,161.0K
15:55 7,761.83 7,761.83 7,758.67 7,758.67 5,862.0K
15:56 7,758.67 7,758.67 7,755.78 7,756.64 6,390.3K
15:57 7,756.41 7,756.41 7,754.83 7,755.29 6,990.8K
15:58 7,755.29 7,756.92 7,755.29 7,756.85 9,109.8K
15:59 7,756.78 7,760.87 7,756.78 7,759.50 139,602.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし