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 7,711.91 7,711.91 7,699.63 7,699.63 40,316.6K
09:31 7,695.93 7,698.88 7,689.45 7,689.62 7,990.9K
09:32 7,683.70 7,695.88 7,679.74 7,689.57 6,393.9K
09:33 7,689.60 7,692.16 7,689.49 7,690.42 4,994.3K
09:34 7,688.66 7,692.91 7,687.62 7,692.91 4,841.4K
09:35 7,695.87 7,701.09 7,693.37 7,694.99 4,983.9K
09:36 7,694.94 7,695.43 7,691.57 7,695.37 4,653.4K
09:37 7,696.39 7,696.39 7,693.70 7,694.03 3,932.9K
09:38 7,695.88 7,701.49 7,695.03 7,701.49 3,985.2K
09:39 7,702.24 7,702.24 7,697.54 7,697.54 4,313.8K
09:40 7,698.70 7,701.66 7,695.45 7,695.66 5,358.4K
09:41 7,695.00 7,695.34 7,690.49 7,691.46 4,299.1K
09:42 7,690.74 7,691.46 7,687.05 7,691.46 4,134.1K
09:43 7,690.01 7,690.52 7,686.74 7,687.41 3,542.4K
09:44 7,686.66 7,686.66 7,681.16 7,681.16 3,226.1K
09:45 7,679.02 7,679.02 7,668.45 7,668.45 4,466.2K
09:46 7,668.28 7,669.76 7,666.76 7,668.22 3,759.1K
09:47 7,667.75 7,674.74 7,667.75 7,674.74 3,819.9K
09:48 7,674.41 7,679.42 7,672.62 7,679.42 3,681.4K
09:49 7,680.61 7,681.79 7,676.54 7,676.66 3,559.1K
09:50 7,675.45 7,679.78 7,675.45 7,675.89 3,296.4K
09:51 7,676.09 7,679.06 7,671.41 7,678.95 3,376.8K
09:52 7,679.59 7,680.63 7,676.45 7,678.33 3,301.7K
09:53 7,677.54 7,678.92 7,677.05 7,677.56 2,765.6K
09:54 7,677.81 7,680.15 7,677.51 7,677.51 2,893.7K
09:55 7,677.50 7,680.64 7,674.74 7,679.99 3,104.3K
09:56 7,678.95 7,678.95 7,669.71 7,669.71 4,269.0K
09:57 7,669.28 7,671.78 7,667.89 7,670.42 3,034.1K
09:58 7,670.07 7,672.63 7,669.45 7,671.63 2,675.1K
09:59 7,671.55 7,671.55 7,664.12 7,665.50 3,065.4K
10:00 7,664.79 7,665.45 7,661.53 7,662.19 3,665.7K
10:01 7,660.10 7,668.71 7,660.10 7,667.68 3,528.8K
10:02 7,670.04 7,671.12 7,668.53 7,669.13 3,419.1K
10:03 7,667.96 7,669.74 7,666.79 7,669.74 2,554.7K
10:04 7,669.71 7,669.71 7,665.70 7,665.98 2,688.9K
10:05 7,664.63 7,666.70 7,663.93 7,665.49 2,987.8K
10:06 7,665.55 7,668.22 7,661.21 7,662.66 3,163.7K
10:07 7,661.76 7,663.48 7,661.23 7,662.93 2,950.2K
10:08 7,662.77 7,667.25 7,662.14 7,667.25 3,483.4K
10:09 7,669.16 7,670.92 7,667.93 7,667.93 2,859.5K
10:10 7,666.59 7,666.59 7,663.85 7,665.58 2,506.8K
10:11 7,666.50 7,667.20 7,664.02 7,664.14 2,635.1K
10:12 7,663.95 7,663.95 7,657.41 7,660.43 3,461.2K
10:13 7,659.59 7,660.55 7,657.91 7,660.03 2,765.9K
10:14 7,659.19 7,661.78 7,659.10 7,661.02 3,345.5K
10:15 7,660.58 7,669.91 7,660.58 7,669.91 3,239.6K
10:16 7,672.15 7,675.31 7,671.49 7,675.26 2,648.3K
10:17 7,675.83 7,678.79 7,675.83 7,678.79 2,576.7K
10:18 7,677.89 7,677.89 7,674.63 7,675.24 2,263.6K
10:19 7,673.87 7,675.04 7,671.15 7,671.89 2,630.2K
10:20 7,671.71 7,674.30 7,670.16 7,674.30 2,356.4K
10:21 7,674.68 7,675.69 7,674.10 7,675.55 2,531.8K
10:22 7,676.67 7,678.00 7,676.49 7,678.00 2,581.0K
10:23 7,678.58 7,679.33 7,678.14 7,678.14 2,194.4K
10:24 7,678.02 7,678.25 7,676.96 7,677.58 2,038.2K
10:25 7,677.84 7,680.62 7,676.97 7,678.31 2,439.1K
10:26 7,678.54 7,678.54 7,675.05 7,675.05 2,583.6K
10:27 7,675.28 7,677.04 7,674.96 7,676.56 2,591.3K
10:28 7,676.20 7,678.41 7,675.94 7,678.41 2,330.5K
10:29 7,678.70 7,680.73 7,677.99 7,680.73 2,251.9K
10:30 7,681.54 7,681.54 7,678.26 7,678.26 2,085.9K
10:31 7,678.05 7,678.26 7,673.80 7,676.52 2,872.3K
10:32 7,676.45 7,677.25 7,675.47 7,675.59 2,338.7K
10:33 7,675.58 7,676.35 7,671.78 7,671.78 2,430.9K
10:34 7,672.13 7,672.13 7,664.95 7,664.95 3,610.1K
10:35 7,665.56 7,669.98 7,665.56 7,669.27 2,638.5K
10:36 7,669.66 7,671.17 7,668.85 7,670.29 2,041.6K
10:37 7,670.14 7,671.08 7,668.14 7,668.18 2,482.6K
10:38 7,667.50 7,670.48 7,666.85 7,669.71 1,970.1K
10:39 7,669.78 7,669.95 7,667.64 7,667.92 1,667.9K
10:40 7,668.24 7,669.58 7,664.67 7,666.24 1,835.2K
10:41 7,666.11 7,668.93 7,665.24 7,668.93 1,882.5K
10:42 7,669.14 7,673.62 7,669.14 7,673.62 2,178.4K
10:43 7,674.27 7,674.79 7,672.75 7,672.75 2,010.3K
10:44 7,672.45 7,674.52 7,672.18 7,672.58 1,992.2K
10:45 7,671.59 7,672.71 7,670.32 7,672.73 2,077.0K
10:46 7,673.25 7,675.87 7,672.92 7,674.44 2,121.3K
10:47 7,674.22 7,674.22 7,672.09 7,673.58 1,563.8K
10:48 7,674.02 7,676.16 7,674.02 7,674.75 1,891.5K
10:49 7,675.32 7,676.75 7,674.71 7,676.75 1,608.1K
10:50 7,677.97 7,678.51 7,676.63 7,678.10 2,233.7K
10:51 7,678.33 7,682.57 7,678.33 7,681.92 2,127.7K
10:52 7,682.12 7,682.33 7,679.99 7,680.00 1,818.3K
10:53 7,680.03 7,681.08 7,679.52 7,680.70 1,731.2K
10:54 7,681.98 7,683.79 7,681.18 7,683.28 1,989.7K
10:55 7,683.24 7,685.30 7,683.24 7,685.30 1,879.0K
10:56 7,685.91 7,686.39 7,683.53 7,683.53 1,919.9K
10:57 7,684.37 7,685.24 7,684.02 7,684.89 1,518.1K
10:58 7,685.35 7,685.92 7,684.55 7,685.92 2,245.9K
10:59 7,686.45 7,686.95 7,684.94 7,685.46 1,962.1K
11:00 7,685.77 7,690.60 7,684.88 7,690.60 2,283.1K
11:01 7,692.00 7,694.70 7,692.00 7,691.99 2,688.7K
11:02 7,690.68 7,690.68 7,689.05 7,689.58 2,406.0K
11:03 7,689.38 7,689.38 7,684.91 7,684.91 2,323.4K
11:04 7,683.30 7,684.08 7,680.96 7,683.66 2,345.9K
11:05 7,682.98 7,683.46 7,679.74 7,679.74 1,810.6K
11:06 7,678.37 7,681.69 7,677.32 7,681.69 1,979.5K
11:07 7,682.03 7,684.37 7,680.90 7,684.37 1,825.9K
11:08 7,684.36 7,687.76 7,683.93 7,687.81 2,152.1K
11:09 7,688.70 7,688.70 7,686.21 7,686.21 1,577.2K
11:10 7,685.93 7,688.44 7,685.93 7,687.01 1,957.1K
11:11 7,687.37 7,689.10 7,687.14 7,689.10 1,628.7K
11:12 7,689.13 7,689.13 7,686.61 7,686.99 1,467.8K
11:13 7,685.35 7,686.51 7,685.35 7,685.50 1,732.7K
11:14 7,685.65 7,686.39 7,684.83 7,684.83 1,320.0K
11:15 7,684.50 7,685.92 7,684.05 7,685.92 1,468.1K
11:16 7,685.22 7,687.18 7,684.78 7,686.64 2,109.0K
11:17 7,686.65 7,687.80 7,686.29 7,687.33 1,747.9K
11:18 7,686.65 7,688.53 7,685.97 7,688.53 1,622.2K
11:19 7,688.34 7,688.60 7,687.05 7,688.44 1,702.2K
11:20 7,689.84 7,692.30 7,688.79 7,692.30 2,106.0K
11:21 7,694.55 7,695.22 7,693.28 7,694.97 2,145.9K
11:22 7,694.70 7,696.59 7,694.31 7,696.59 1,593.0K
11:23 7,696.89 7,697.27 7,695.88 7,696.83 1,744.2K
11:24 7,696.22 7,696.22 7,693.21 7,693.21 1,376.6K
11:25 7,692.35 7,692.49 7,689.86 7,690.70 1,685.2K
11:26 7,690.86 7,691.26 7,690.34 7,691.14 1,783.9K
11:27 7,691.39 7,692.52 7,690.77 7,691.57 1,402.1K
11:28 7,691.17 7,692.15 7,691.12 7,692.15 1,712.7K
11:29 7,692.07 7,692.57 7,691.99 7,692.12 1,421.0K
11:30 7,692.82 7,693.15 7,690.58 7,690.80 1,797.8K
11:31 7,690.21 7,691.45 7,689.62 7,689.96 1,802.8K
11:32 7,689.74 7,689.74 7,687.65 7,688.25 2,105.0K
11:33 7,688.67 7,691.43 7,688.67 7,691.26 1,555.5K
11:34 7,691.53 7,691.80 7,690.47 7,691.27 1,556.8K
11:35 7,690.88 7,691.61 7,690.44 7,691.25 1,441.9K
11:36 7,691.66 7,692.64 7,690.64 7,690.64 1,403.4K
11:37 7,690.89 7,690.89 7,687.94 7,688.18 1,635.0K
11:38 7,688.20 7,690.22 7,688.20 7,690.22 1,743.7K
11:39 7,689.86 7,689.86 7,687.19 7,689.90 1,689.1K
11:40 7,690.87 7,692.79 7,690.59 7,692.20 1,620.6K
11:41 7,691.74 7,691.74 7,689.50 7,690.70 1,308.6K
11:42 7,690.94 7,691.48 7,689.79 7,691.40 1,470.2K
11:43 7,691.60 7,693.70 7,691.60 7,693.25 1,740.3K
11:44 7,693.27 7,695.02 7,693.06 7,695.01 1,384.8K
11:45 7,694.88 7,694.88 7,692.94 7,693.61 1,551.9K
11:46 7,692.62 7,692.62 7,690.78 7,691.62 1,463.5K
11:47 7,691.56 7,694.00 7,691.56 7,693.83 1,375.7K
11:48 7,694.00 7,694.92 7,693.83 7,694.59 1,317.8K
11:49 7,694.48 7,694.48 7,692.71 7,693.67 1,357.2K
11:50 7,693.78 7,694.09 7,693.10 7,693.10 1,455.7K
11:51 7,693.47 7,696.09 7,693.47 7,696.09 1,609.1K
11:52 7,695.43 7,699.01 7,695.31 7,699.01 1,492.5K
11:53 7,699.14 7,701.71 7,699.14 7,701.71 1,629.6K
11:54 7,701.53 7,722.20 7,701.53 7,712.49 5,220.1K
11:55 7,714.86 7,714.86 7,708.33 7,711.91 2,921.4K
11:56 7,713.20 7,720.50 7,713.20 7,717.83 2,872.8K
11:57 7,718.53 7,719.71 7,713.19 7,713.56 2,574.7K
11:58 7,712.78 7,712.78 7,706.21 7,710.10 1,956.6K
11:59 7,710.32 7,711.51 7,709.12 7,710.75 1,392.9K
12:00 7,707.55 7,710.90 7,703.97 7,705.33 1,777.7K
12:01 7,704.73 7,706.77 7,704.73 7,705.08 1,620.1K
12:02 7,706.43 7,706.95 7,704.87 7,704.97 1,456.7K
12:03 7,705.46 7,709.39 7,705.26 7,708.85 1,369.8K
12:04 7,706.97 7,709.55 7,706.97 7,708.88 1,568.3K
12:05 7,708.67 7,709.21 7,706.21 7,706.21 1,235.2K
12:06 7,705.34 7,705.57 7,703.44 7,705.57 1,562.8K
12:07 7,706.57 7,707.75 7,706.57 7,707.73 1,359.3K
12:08 7,707.90 7,710.48 7,707.90 7,710.48 1,258.7K
12:09 7,710.18 7,710.18 7,705.10 7,706.77 1,578.1K
12:10 7,707.32 7,707.32 7,699.84 7,699.84 1,628.8K
12:11 7,696.93 7,699.59 7,696.54 7,698.40 1,899.8K
12:12 7,699.18 7,699.68 7,698.68 7,699.45 1,205.2K
12:13 7,698.28 7,698.86 7,696.32 7,698.86 1,393.7K
12:14 7,698.71 7,700.55 7,698.71 7,699.45 1,497.5K
12:15 7,699.02 7,701.78 7,699.02 7,701.78 1,346.6K
12:16 7,701.91 7,702.27 7,699.18 7,699.60 1,357.1K
12:17 7,699.73 7,699.83 7,696.07 7,696.48 1,580.2K
12:18 7,695.77 7,698.14 7,693.17 7,698.01 1,764.4K
12:19 7,697.51 7,698.07 7,696.91 7,697.38 1,154.7K
12:20 7,696.74 7,697.50 7,694.68 7,694.67 5,173.8K
12:21 7,694.31 7,694.31 7,691.14 7,691.79 1,658.6K
12:22 7,691.36 7,691.87 7,686.16 7,687.04 2,491.9K
12:23 7,687.30 7,689.05 7,687.30 7,688.98 1,307.4K
12:24 7,688.76 7,692.51 7,688.76 7,691.84 1,520.7K
12:25 7,691.85 7,691.85 7,688.70 7,689.13 1,331.9K
12:26 7,690.05 7,694.90 7,689.33 7,694.66 1,126.8K
12:27 7,694.24 7,694.25 7,693.15 7,693.66 1,209.4K
12:28 7,692.97 7,692.97 7,691.10 7,691.10 1,129.3K
12:29 7,690.25 7,691.08 7,689.00 7,690.43 1,429.8K
12:30 7,690.04 7,691.18 7,689.55 7,690.37 1,376.8K
12:31 7,690.59 7,692.16 7,689.98 7,692.16 1,116.2K
12:32 7,691.92 7,693.39 7,691.80 7,693.39 1,141.8K
12:33 7,693.48 7,695.09 7,693.48 7,695.01 1,118.1K
12:34 7,694.82 7,695.64 7,692.40 7,692.40 1,168.4K
12:35 7,691.87 7,692.47 7,691.44 7,692.17 1,121.0K
12:36 7,692.25 7,693.48 7,692.25 7,692.71 1,561.0K
12:37 7,693.00 7,694.26 7,692.68 7,694.01 1,269.9K
12:38 7,693.91 7,694.05 7,692.10 7,693.21 1,148.2K
12:39 7,693.28 7,695.44 7,693.28 7,694.85 1,089.0K
12:40 7,694.89 7,695.89 7,693.23 7,693.23 1,157.2K
12:41 7,694.34 7,694.87 7,694.23 7,694.52 873.9K
12:42 7,694.39 7,696.06 7,694.39 7,695.93 1,235.0K
12:43 7,696.40 7,698.27 7,696.40 7,697.67 1,515.3K
12:44 7,697.63 7,698.41 7,697.63 7,697.97 1,026.9K
12:45 7,698.72 7,699.22 7,697.49 7,697.51 1,102.3K
12:46 7,697.11 7,697.48 7,696.75 7,697.49 1,024.6K
12:47 7,697.47 7,698.27 7,697.19 7,698.19 1,307.3K
12:48 7,698.68 7,699.86 7,698.22 7,698.22 981.4K
12:49 7,697.99 7,700.96 7,696.93 7,700.32 1,288.5K
12:50 7,700.53 7,701.09 7,700.22 7,700.53 908.3K
12:51 7,700.43 7,700.77 7,699.64 7,700.48 940.0K
12:52 7,700.02 7,700.26 7,699.22 7,699.99 1,224.8K
12:53 7,699.99 7,700.34 7,698.35 7,700.12 1,060.6K
12:54 7,700.31 7,700.77 7,698.37 7,698.89 1,220.3K
12:55 7,699.20 7,700.55 7,698.97 7,700.53 906.1K
12:56 7,700.50 7,703.04 7,700.02 7,702.50 1,170.8K
12:57 7,702.58 7,703.25 7,702.58 7,702.74 1,172.1K
12:58 7,702.91 7,702.91 7,701.12 7,701.16 1,050.0K
12:59 7,701.32 7,701.58 7,700.57 7,700.76 945.0K
13:00 7,700.81 7,701.69 7,700.01 7,700.44 983.8K
13:01 7,699.70 7,700.40 7,699.30 7,699.59 997.3K
13:02 7,699.78 7,701.73 7,699.78 7,700.78 1,382.1K
13:03 7,700.66 7,702.75 7,700.54 7,702.75 1,129.8K
13:04 7,702.96 7,703.21 7,702.19 7,702.96 898.8K
13:05 7,702.65 7,704.27 7,702.65 7,704.27 1,206.0K
13:06 7,704.30 7,704.30 7,702.32 7,703.34 1,131.8K
13:07 7,702.86 7,703.83 7,702.86 7,703.73 916.8K
13:08 7,703.34 7,703.34 7,701.99 7,702.60 1,097.2K
13:09 7,702.99 7,703.68 7,702.13 7,702.13 1,197.3K
13:10 7,701.59 7,702.55 7,699.55 7,699.87 1,656.1K
13:11 7,699.74 7,700.25 7,699.23 7,699.89 1,152.2K
13:12 7,700.27 7,701.48 7,699.30 7,699.90 1,263.1K
13:13 7,699.98 7,700.27 7,699.33 7,699.84 1,200.4K
13:14 7,699.40 7,700.01 7,699.00 7,699.53 1,139.1K
13:15 7,699.40 7,699.40 7,697.24 7,697.68 1,402.6K
13:16 7,697.55 7,699.49 7,697.55 7,698.88 1,007.5K
13:17 7,698.86 7,699.33 7,697.96 7,699.32 1,041.6K
13:18 7,699.35 7,700.57 7,699.20 7,700.10 1,135.2K
13:19 7,700.49 7,700.70 7,699.50 7,699.50 926.1K
13:20 7,699.08 7,699.65 7,698.82 7,699.69 919.8K
13:21 7,699.62 7,701.77 7,699.30 7,700.30 1,195.1K
13:22 7,700.04 7,700.51 7,699.53 7,700.45 1,057.4K
13:23 7,701.44 7,702.49 7,701.44 7,702.39 1,176.6K
13:24 7,701.88 7,702.46 7,701.84 7,701.80 1,031.6K
13:25 7,701.51 7,702.67 7,701.22 7,702.67 1,066.5K
13:26 7,703.15 7,703.58 7,702.73 7,702.73 1,352.9K
13:27 7,702.62 7,703.20 7,702.18 7,702.62 1,087.5K
13:28 7,702.18 7,704.16 7,702.12 7,703.64 1,344.9K
13:29 7,703.20 7,703.20 7,701.87 7,702.10 1,123.2K
13:30 7,701.73 7,702.16 7,701.34 7,702.16 1,274.4K
13:31 7,702.24 7,703.75 7,702.24 7,703.32 986.0K
13:32 7,703.60 7,704.57 7,703.60 7,704.33 1,009.4K
13:33 7,703.63 7,705.00 7,703.63 7,705.00 1,272.5K
13:34 7,705.56 7,707.57 7,705.54 7,707.57 1,271.7K
13:35 7,707.78 7,708.05 7,707.73 7,707.82 1,500.8K
13:36 7,707.24 7,707.49 7,706.50 7,706.47 1,221.4K
13:37 7,706.34 7,708.41 7,706.34 7,707.74 1,111.4K
13:38 7,707.81 7,708.19 7,706.73 7,706.73 1,304.5K
13:39 7,706.58 7,707.56 7,706.45 7,707.56 1,390.4K
13:40 7,707.64 7,707.64 7,706.06 7,707.15 1,504.5K
13:41 7,707.28 7,707.40 7,706.71 7,706.72 1,382.7K
13:42 7,706.89 7,708.64 7,706.84 7,708.64 1,290.4K
13:43 7,709.88 7,712.65 7,709.88 7,712.65 2,290.1K
13:44 7,713.22 7,713.56 7,712.48 7,713.58 1,396.5K
13:45 7,713.45 7,713.86 7,712.95 7,713.71 1,230.7K
13:46 7,714.01 7,716.46 7,714.01 7,715.37 1,466.2K
13:47 7,715.04 7,715.04 7,714.22 7,714.22 1,218.2K
13:48 7,714.16 7,714.16 7,711.98 7,712.24 1,255.8K
13:49 7,712.83 7,714.23 7,712.83 7,714.00 1,079.3K
13:50 7,714.73 7,715.42 7,706.28 7,706.28 4,013.3K
13:51 7,708.80 7,708.80 7,704.16 7,704.86 2,942.4K
13:52 7,703.93 7,710.45 7,703.93 7,710.45 2,100.0K
13:53 7,710.95 7,711.21 7,710.40 7,710.69 927.9K
13:54 7,710.86 7,711.88 7,709.97 7,711.88 1,291.2K
13:55 7,711.70 7,714.05 7,711.70 7,713.64 1,181.7K
13:56 7,713.17 7,715.59 7,712.70 7,715.49 1,213.2K
13:57 7,715.38 7,717.22 7,715.30 7,717.00 1,419.0K
13:58 7,717.10 7,717.82 7,716.73 7,716.72 1,202.8K
13:59 7,716.30 7,718.05 7,716.30 7,717.30 2,076.4K
14:00 7,717.34 7,719.97 7,717.34 7,719.44 1,592.7K
14:01 7,719.11 7,722.39 7,719.11 7,721.55 2,859.6K
14:02 7,721.13 7,721.99 7,721.03 7,721.03 1,481.6K
14:03 7,720.61 7,720.79 7,717.77 7,719.77 2,379.8K
14:04 7,719.99 7,720.76 7,719.99 7,720.24 1,420.1K
14:05 7,719.83 7,720.34 7,718.75 7,719.28 1,171.2K
14:06 7,720.30 7,721.88 7,720.30 7,721.88 1,840.6K
14:07 7,722.19 7,724.27 7,722.01 7,723.81 1,875.0K
14:08 7,723.83 7,723.83 7,722.36 7,722.61 1,463.3K
14:09 7,723.06 7,723.06 7,722.08 7,722.90 1,825.5K
14:10 7,722.70 7,723.47 7,722.63 7,723.37 1,487.3K
14:11 7,723.86 7,725.13 7,723.70 7,724.72 1,903.0K
14:12 7,724.86 7,725.46 7,724.00 7,724.07 1,386.4K
14:13 7,724.21 7,725.60 7,723.81 7,725.39 1,521.6K
14:14 7,725.22 7,728.00 7,724.14 7,728.00 2,083.8K
14:15 7,729.24 7,729.24 7,728.33 7,728.60 1,890.5K
14:16 7,728.69 7,731.03 7,728.69 7,730.46 1,873.3K
14:17 7,730.85 7,732.07 7,730.85 7,731.48 1,521.1K
14:18 7,731.07 7,731.19 7,730.18 7,730.60 1,472.6K
14:19 7,730.15 7,730.15 7,728.20 7,728.71 1,705.3K
14:20 7,728.66 7,729.85 7,728.38 7,728.36 1,465.4K
14:21 7,728.93 7,730.23 7,728.23 7,730.23 1,699.0K
14:22 7,730.76 7,734.18 7,730.45 7,734.21 2,173.1K
14:23 7,734.22 7,736.28 7,734.22 7,735.65 1,828.4K
14:24 7,735.68 7,737.08 7,734.43 7,736.63 1,755.6K
14:25 7,736.38 7,741.24 7,736.38 7,741.24 3,079.7K
14:26 7,741.41 7,741.41 7,737.54 7,737.70 2,542.1K
14:27 7,736.71 7,736.71 7,733.82 7,734.12 1,978.3K
14:28 7,733.79 7,733.79 7,731.73 7,731.91 1,443.1K
14:29 7,731.94 7,731.94 7,728.64 7,728.65 1,784.5K
14:30 7,728.57 7,728.57 7,725.59 7,725.59 1,628.7K
14:31 7,725.51 7,727.47 7,725.51 7,726.72 1,628.9K
14:32 7,726.82 7,727.92 7,725.32 7,727.02 1,872.1K
14:33 7,726.75 7,727.62 7,726.39 7,726.44 1,550.0K
14:34 7,726.86 7,728.14 7,726.86 7,727.53 1,155.6K
14:35 7,727.41 7,728.72 7,727.20 7,727.19 1,473.0K
14:36 7,727.38 7,727.96 7,726.54 7,727.67 1,409.0K
14:37 7,728.63 7,729.13 7,727.79 7,727.79 1,760.9K
14:38 7,727.95 7,730.27 7,727.95 7,730.27 1,626.6K
14:39 7,729.48 7,729.82 7,728.73 7,728.91 984.3K
14:40 7,729.07 7,729.47 7,727.78 7,728.85 1,432.6K
14:41 7,728.39 7,729.14 7,727.52 7,729.14 1,212.2K
14:42 7,729.07 7,729.89 7,728.13 7,728.39 1,179.5K
14:43 7,728.33 7,728.33 7,727.43 7,727.43 1,126.5K
14:44 7,727.29 7,730.38 7,726.85 7,730.39 3,122.6K
14:45 7,730.24 7,730.28 7,728.07 7,729.17 1,772.0K
14:46 7,729.68 7,730.48 7,729.68 7,730.34 1,437.7K
14:47 7,730.93 7,731.90 7,730.83 7,731.28 2,013.4K
14:48 7,731.00 7,733.70 7,731.00 7,733.70 1,159.3K
14:49 7,732.85 7,734.61 7,732.85 7,734.61 2,114.1K
14:50 7,734.86 7,734.86 7,733.26 7,733.80 2,278.0K
14:51 7,734.03 7,734.03 7,730.75 7,730.75 1,437.1K
14:52 7,730.09 7,730.36 7,729.18 7,729.96 1,445.7K
14:53 7,730.34 7,730.34 7,729.63 7,729.73 1,035.4K
14:54 7,729.60 7,729.60 7,728.31 7,728.31 1,406.9K
14:55 7,728.35 7,728.35 7,727.39 7,727.54 1,212.6K
14:56 7,727.95 7,730.11 7,727.95 7,729.27 1,423.9K
14:57 7,729.44 7,730.21 7,729.33 7,729.48 1,184.1K
14:58 7,729.61 7,730.87 7,729.16 7,730.87 1,352.8K
14:59 7,731.56 7,732.17 7,731.56 7,731.99 1,203.0K
15:00 7,732.21 7,732.67 7,731.54 7,731.92 1,553.2K
15:01 7,731.89 7,732.17 7,729.82 7,730.47 1,405.0K
15:02 7,730.56 7,730.72 7,730.32 7,730.65 1,212.1K
15:03 7,730.85 7,731.95 7,730.59 7,731.21 1,447.9K
15:04 7,730.86 7,731.18 7,728.83 7,728.83 1,421.5K
15:05 7,728.53 7,728.66 7,727.26 7,728.11 1,638.9K
15:06 7,728.11 7,728.67 7,728.02 7,728.67 1,257.2K
15:07 7,728.56 7,728.56 7,727.96 7,727.96 1,280.2K
15:08 7,728.21 7,728.93 7,726.08 7,728.88 1,745.2K
15:09 7,728.81 7,729.92 7,728.24 7,729.71 1,280.8K
15:10 7,729.64 7,732.28 7,729.64 7,730.27 1,982.9K
15:11 7,729.82 7,730.77 7,729.49 7,730.07 1,806.3K
15:12 7,730.16 7,730.56 7,729.79 7,730.56 1,245.1K
15:13 7,730.69 7,731.66 7,728.95 7,728.95 1,401.3K
15:14 7,728.59 7,728.59 7,727.23 7,727.55 1,692.2K
15:15 7,726.47 7,727.35 7,726.08 7,727.39 1,489.4K
15:16 7,727.04 7,727.87 7,726.21 7,727.47 1,858.0K
15:17 7,727.21 7,727.21 7,725.62 7,725.64 1,421.0K
15:18 7,725.96 7,727.87 7,725.76 7,727.81 1,622.0K
15:19 7,727.99 7,728.26 7,726.84 7,728.06 1,326.5K
15:20 7,727.77 7,729.76 7,727.77 7,729.59 1,616.2K
15:21 7,729.82 7,729.82 7,729.21 7,729.41 1,984.5K
15:22 7,729.44 7,729.44 7,728.02 7,728.68 1,584.9K
15:23 7,728.94 7,728.94 7,727.12 7,727.84 1,606.3K
15:24 7,727.88 7,728.94 7,727.82 7,728.65 1,620.9K
15:25 7,728.67 7,730.25 7,728.67 7,729.44 1,542.3K
15:26 7,729.09 7,729.26 7,727.09 7,727.34 1,838.9K
15:27 7,726.97 7,727.36 7,726.64 7,727.33 1,622.8K
15:28 7,727.60 7,729.37 7,727.49 7,729.24 1,704.6K
15:29 7,729.30 7,730.23 7,729.22 7,729.57 1,861.5K
15:30 7,729.28 7,729.36 7,727.44 7,728.29 2,135.6K
15:31 7,728.38 7,728.38 7,726.66 7,727.33 1,747.2K
15:32 7,726.71 7,727.80 7,726.71 7,727.80 2,074.9K
15:33 7,727.42 7,727.42 7,726.06 7,726.19 1,594.4K
15:34 7,725.23 7,725.45 7,724.12 7,725.53 1,882.8K
15:35 7,725.72 7,726.09 7,725.02 7,725.95 2,174.7K
15:36 7,725.95 7,725.95 7,723.61 7,723.68 2,188.8K
15:37 7,724.11 7,724.11 7,722.65 7,722.65 1,860.1K
15:38 7,722.10 7,724.22 7,722.10 7,724.22 2,186.9K
15:39 7,724.26 7,724.26 7,722.26 7,722.49 2,018.4K
15:40 7,722.55 7,723.58 7,721.53 7,721.62 2,289.2K
15:41 7,722.23 7,723.06 7,720.81 7,721.16 2,356.4K
15:42 7,721.29 7,721.29 7,719.24 7,719.24 2,404.4K
15:43 7,719.15 7,721.64 7,719.15 7,721.64 2,187.7K
15:44 7,720.33 7,720.98 7,719.13 7,719.46 2,446.6K
15:45 7,719.53 7,720.56 7,719.53 7,720.39 3,070.8K
15:46 7,719.84 7,722.46 7,719.84 7,722.46 2,880.0K
15:47 7,723.52 7,724.00 7,722.30 7,724.00 2,703.4K
15:48 7,722.90 7,723.13 7,722.54 7,722.88 2,939.8K
15:49 7,722.39 7,722.39 7,721.10 7,721.66 3,099.9K
15:50 7,721.82 7,724.53 7,721.44 7,721.44 5,225.3K
15:51 7,723.67 7,723.67 7,720.94 7,721.66 4,412.2K
15:52 7,719.21 7,723.78 7,719.21 7,723.78 5,167.3K
15:53 7,723.46 7,726.17 7,723.01 7,726.17 4,776.3K
15:54 7,725.71 7,727.92 7,724.06 7,724.37 6,124.3K
15:55 7,723.63 7,727.85 7,723.63 7,727.27 8,272.8K
15:56 7,726.99 7,729.05 7,726.99 7,728.29 7,677.6K
15:57 7,729.20 7,731.11 7,729.20 7,731.11 8,810.5K
15:58 7,730.27 7,730.66 7,728.84 7,729.81 10,719.1K
15:59 7,730.09 7,735.41 7,729.21 7,735.20 164,737.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし