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 7,786.76 7,787.20 7,780.37 7,781.02 58,471.6K
09:31 7,783.89 7,786.74 7,781.16 7,782.61 7,809.4K
09:32 7,781.76 7,786.86 7,781.74 7,781.74 7,327.8K
09:33 7,781.61 7,784.92 7,781.18 7,783.38 5,031.7K
09:34 7,785.17 7,785.50 7,781.24 7,781.24 5,341.8K
09:35 7,779.92 7,785.13 7,779.05 7,784.03 4,653.1K
09:36 7,783.34 7,783.34 7,779.94 7,779.94 4,446.7K
09:37 7,779.92 7,779.92 7,773.22 7,773.63 3,547.9K
09:38 7,773.36 7,773.36 7,768.60 7,769.51 4,341.2K
09:39 7,770.32 7,778.07 7,770.32 7,778.03 4,617.1K
09:40 7,777.92 7,778.80 7,777.18 7,777.18 3,538.0K
09:41 7,777.25 7,780.99 7,777.25 7,780.59 3,838.1K
09:42 7,779.77 7,782.97 7,779.48 7,781.71 3,655.6K
09:43 7,782.67 7,786.41 7,781.65 7,786.41 3,336.0K
09:44 7,786.50 7,787.98 7,785.74 7,787.59 3,720.6K
09:45 7,790.07 7,793.58 7,790.07 7,792.09 4,646.4K
09:46 7,792.10 7,792.95 7,791.03 7,791.88 4,476.9K
09:47 7,791.68 7,796.43 7,790.15 7,796.43 4,346.2K
09:48 7,796.82 7,799.45 7,796.69 7,796.69 4,624.6K
09:49 7,796.06 7,798.70 7,795.93 7,798.52 3,398.4K
09:50 7,798.61 7,798.61 7,796.24 7,797.82 3,321.1K
09:51 7,797.40 7,802.37 7,797.40 7,800.25 3,749.3K
09:52 7,800.83 7,802.89 7,799.61 7,802.80 4,077.7K
09:53 7,803.04 7,804.51 7,802.44 7,804.08 4,169.1K
09:54 7,805.53 7,806.18 7,802.98 7,804.48 4,860.2K
09:55 7,803.51 7,809.84 7,803.51 7,809.34 5,960.1K
09:56 7,810.17 7,811.20 7,805.87 7,806.71 4,444.2K
09:57 7,805.94 7,806.88 7,800.56 7,800.56 3,273.8K
09:58 7,800.67 7,803.60 7,799.46 7,802.05 3,444.7K
09:59 7,800.67 7,802.61 7,800.19 7,801.15 3,302.3K
10:00 7,802.00 7,806.43 7,802.00 7,806.43 4,803.3K
10:01 7,807.14 7,808.47 7,805.02 7,808.47 3,942.8K
10:02 7,808.73 7,810.76 7,807.94 7,808.60 3,983.8K
10:03 7,808.33 7,808.33 7,803.88 7,807.61 4,445.8K
10:04 7,806.96 7,808.01 7,804.44 7,804.44 3,384.3K
10:05 7,804.57 7,804.57 7,802.11 7,802.61 3,964.7K
10:06 7,801.93 7,806.55 7,801.93 7,806.55 3,451.5K
10:07 7,802.47 7,806.94 7,802.47 7,806.92 4,520.8K
10:08 7,807.28 7,807.35 7,805.24 7,805.24 3,622.9K
10:09 7,805.32 7,809.12 7,805.16 7,809.12 3,895.6K
10:10 7,808.80 7,809.89 7,807.81 7,809.55 3,442.7K
10:11 7,808.89 7,809.78 7,807.87 7,809.08 3,040.7K
10:12 7,809.45 7,812.27 7,809.45 7,809.67 3,189.7K
10:13 7,809.75 7,810.27 7,806.64 7,806.64 3,327.6K
10:14 7,806.30 7,808.27 7,806.30 7,807.44 3,204.0K
10:15 7,806.94 7,807.86 7,806.00 7,807.70 2,576.9K
10:16 7,808.30 7,808.30 7,805.54 7,806.42 3,588.3K
10:17 7,805.58 7,805.58 7,802.44 7,803.65 3,141.4K
10:18 7,803.49 7,804.44 7,801.54 7,802.94 3,267.5K
10:19 7,803.05 7,806.58 7,802.37 7,806.41 2,836.4K
10:20 7,806.12 7,806.45 7,804.21 7,806.25 2,864.5K
10:21 7,806.12 7,807.22 7,804.15 7,804.15 3,022.6K
10:22 7,804.47 7,806.72 7,803.54 7,806.72 2,467.7K
10:23 7,806.61 7,806.61 7,801.78 7,802.48 3,879.9K
10:24 7,802.12 7,806.38 7,802.12 7,806.38 3,019.6K
10:25 7,806.06 7,806.39 7,804.53 7,805.70 2,761.6K
10:26 7,805.39 7,808.15 7,805.39 7,808.15 4,092.1K
10:27 7,807.93 7,809.13 7,807.16 7,809.13 4,435.3K
10:28 7,808.94 7,810.82 7,808.47 7,810.50 2,528.4K
10:29 7,810.51 7,811.13 7,810.23 7,811.09 2,405.0K
10:30 7,811.20 7,812.92 7,811.10 7,812.30 2,673.5K
10:31 7,812.80 7,813.45 7,809.78 7,809.78 2,575.4K
10:32 7,809.06 7,809.70 7,808.17 7,808.17 2,536.7K
10:33 7,807.85 7,809.56 7,807.22 7,809.56 2,806.1K
10:34 7,809.37 7,815.17 7,809.22 7,811.61 3,403.0K
10:35 7,811.15 7,814.54 7,810.99 7,814.54 1,158.0K
10:36 7,813.99 7,814.11 7,812.01 7,812.98 2,939.4K
10:37 7,813.43 7,814.37 7,812.96 7,813.49 2,243.4K
10:38 7,813.25 7,813.25 7,812.20 7,812.45 2,135.3K
10:39 7,812.04 7,812.12 7,809.73 7,809.73 2,193.5K
10:40 7,809.52 7,810.42 7,808.25 7,808.25 2,113.2K
10:41 7,808.49 7,810.90 7,808.42 7,810.90 2,141.8K
10:42 7,810.18 7,812.38 7,809.87 7,812.38 1,740.7K
10:43 7,812.05 7,812.05 7,809.44 7,811.11 1,847.6K
10:44 7,810.60 7,811.38 7,809.72 7,809.72 2,021.9K
10:45 7,809.89 7,809.89 7,808.84 7,809.52 1,835.9K
10:46 7,809.30 7,810.68 7,809.30 7,810.46 2,091.4K
10:47 7,809.59 7,810.45 7,809.53 7,809.73 3,329.4K
10:48 7,809.51 7,810.82 7,809.51 7,810.82 1,869.9K
10:49 7,810.34 7,810.36 7,809.59 7,809.73 1,742.6K
10:50 7,809.07 7,809.25 7,808.01 7,808.01 1,605.7K
10:51 7,808.18 7,809.02 7,807.60 7,809.02 2,232.6K
10:52 7,808.28 7,808.28 7,806.34 7,806.65 2,235.6K
10:53 7,806.97 7,808.74 7,806.84 7,807.50 1,586.5K
10:54 7,807.37 7,807.37 7,804.05 7,804.30 1,810.4K
10:55 7,803.51 7,804.15 7,801.69 7,803.31 2,538.5K
10:56 7,803.23 7,803.23 7,800.25 7,801.61 3,105.8K
10:57 7,801.65 7,805.88 7,801.65 7,805.22 2,507.1K
10:58 7,805.28 7,806.15 7,805.28 7,806.18 2,297.8K
10:59 7,806.50 7,808.07 7,806.10 7,808.07 2,316.2K
11:00 7,808.11 7,808.11 7,804.42 7,805.28 2,674.1K
11:01 7,805.01 7,805.88 7,803.32 7,803.69 2,111.0K
11:02 7,804.15 7,806.46 7,804.15 7,804.40 2,090.3K
11:03 7,804.44 7,808.23 7,804.44 7,807.70 2,154.9K
11:04 7,807.42 7,808.06 7,806.24 7,806.73 1,730.8K
11:05 7,806.51 7,807.98 7,806.14 7,807.98 1,362.6K
11:06 7,808.47 7,809.72 7,807.62 7,809.72 1,629.7K
11:07 7,809.73 7,810.14 7,805.96 7,805.96 1,866.2K
11:08 7,805.92 7,805.92 7,804.63 7,804.94 1,906.1K
11:09 7,805.20 7,805.95 7,804.71 7,804.98 1,662.1K
11:10 7,804.99 7,805.95 7,804.99 7,805.95 1,434.4K
11:11 7,805.66 7,807.47 7,805.66 7,807.27 1,711.3K
11:12 7,807.09 7,807.91 7,807.09 7,807.83 1,707.5K
11:13 7,807.52 7,808.20 7,806.53 7,807.22 1,718.9K
11:14 7,807.20 7,807.64 7,805.64 7,805.64 1,830.8K
11:15 7,805.91 7,806.99 7,805.62 7,806.99 1,578.7K
11:16 7,806.52 7,808.15 7,806.18 7,807.16 1,584.4K
11:17 7,808.18 7,808.18 7,807.02 7,807.56 2,002.7K
11:18 7,807.57 7,808.20 7,807.57 7,808.17 1,430.5K
11:19 7,808.33 7,809.42 7,808.33 7,808.37 1,700.3K
11:20 7,808.47 7,808.47 7,806.50 7,806.62 1,651.7K
11:21 7,805.63 7,806.81 7,804.50 7,806.81 2,309.2K
11:22 7,806.16 7,808.37 7,805.94 7,808.26 2,097.5K
11:23 7,808.76 7,813.00 7,808.76 7,812.09 2,549.3K
11:24 7,811.86 7,811.86 7,810.17 7,810.49 3,179.6K
11:25 7,810.21 7,811.21 7,810.07 7,810.38 1,472.7K
11:26 7,809.88 7,810.16 7,807.06 7,807.42 1,583.0K
11:27 7,807.37 7,811.46 7,807.37 7,811.46 1,601.1K
11:28 7,811.87 7,814.79 7,811.40 7,814.79 1,712.3K
11:29 7,814.58 7,814.65 7,812.87 7,812.95 1,537.7K
11:30 7,812.58 7,814.15 7,811.66 7,813.90 1,744.5K
11:31 7,813.95 7,814.23 7,812.65 7,812.65 1,397.4K
11:32 7,812.20 7,812.20 7,810.18 7,811.01 1,838.3K
11:33 7,811.16 7,811.16 7,809.68 7,810.06 1,475.0K
11:34 7,809.54 7,810.16 7,809.36 7,809.94 1,417.4K
11:35 7,809.74 7,809.74 7,807.83 7,807.83 1,985.4K
11:36 7,807.52 7,807.52 7,804.53 7,804.53 2,947.3K
11:37 7,804.08 7,805.88 7,803.25 7,805.64 2,284.1K
11:38 7,805.73 7,806.80 7,805.27 7,806.80 1,835.2K
11:39 7,806.41 7,806.58 7,805.90 7,805.92 1,254.7K
11:40 7,805.74 7,808.35 7,805.74 7,807.65 1,371.4K
11:41 7,808.42 7,808.42 7,805.44 7,805.44 1,563.9K
11:42 7,805.48 7,805.81 7,805.12 7,805.12 1,352.7K
11:43 7,805.16 7,806.53 7,805.05 7,805.05 3,401.3K
11:44 7,804.98 7,804.98 7,803.79 7,804.31 2,187.1K
11:45 7,803.48 7,805.07 7,803.25 7,804.42 2,705.3K
11:46 7,804.24 7,804.56 7,803.64 7,804.21 4,522.6K
11:47 7,804.23 7,805.62 7,803.78 7,804.77 1,722.8K
11:48 7,805.03 7,808.11 7,805.03 7,807.39 1,829.8K
11:49 7,807.91 7,807.91 7,806.62 7,807.79 3,265.7K
11:50 7,808.28 7,811.09 7,808.28 7,810.85 1,511.6K
11:51 7,811.25 7,811.61 7,810.62 7,811.41 1,465.4K
11:52 7,810.81 7,811.03 7,809.59 7,809.63 1,303.6K
11:53 7,810.11 7,811.46 7,809.98 7,811.46 1,296.0K
11:54 7,810.96 7,810.96 7,810.25 7,810.36 1,154.0K
11:55 7,810.20 7,810.58 7,809.69 7,809.69 1,194.1K
11:56 7,809.76 7,811.40 7,809.76 7,811.38 1,415.7K
11:57 7,811.35 7,811.35 7,810.40 7,810.97 1,275.5K
11:58 7,810.47 7,811.19 7,810.36 7,810.58 1,307.0K
11:59 7,810.91 7,810.91 7,809.76 7,810.23 1,877.7K
12:00 7,809.94 7,811.90 7,809.94 7,811.82 2,161.7K
12:01 7,811.37 7,811.37 7,808.91 7,809.16 1,588.1K
12:02 7,808.95 7,809.70 7,808.54 7,809.47 1,382.6K
12:03 7,809.50 7,811.31 7,809.50 7,810.92 1,423.7K
12:04 7,810.91 7,811.67 7,810.82 7,810.82 1,357.0K
12:05 7,810.56 7,810.98 7,809.73 7,810.29 1,756.7K
12:06 7,810.64 7,812.78 7,810.64 7,812.66 1,616.9K
12:07 7,811.44 7,813.41 7,811.17 7,813.28 1,281.3K
12:08 7,813.85 7,815.03 7,813.85 7,814.46 1,458.3K
12:09 7,814.52 7,815.61 7,814.52 7,815.51 1,467.6K
12:10 7,815.28 7,816.10 7,815.19 7,816.10 4,082.8K
12:11 7,815.71 7,815.71 7,814.88 7,815.07 1,771.2K
12:12 7,814.94 7,816.88 7,814.84 7,816.19 2,225.4K
12:13 7,817.61 7,819.83 7,817.61 7,819.83 2,076.0K
12:14 7,820.24 7,820.49 7,819.01 7,819.01 2,279.7K
12:15 7,819.32 7,822.12 7,819.32 7,822.04 1,682.1K
12:16 7,822.12 7,822.17 7,820.59 7,820.59 1,628.0K
12:17 7,820.53 7,820.53 7,818.77 7,818.77 1,741.8K
12:18 7,819.05 7,819.50 7,818.48 7,819.38 1,247.7K
12:19 7,819.46 7,819.46 7,818.72 7,818.72 1,672.3K
12:20 7,818.47 7,819.08 7,817.46 7,817.46 1,496.2K
12:21 7,817.03 7,817.35 7,816.54 7,817.31 2,221.1K
12:22 7,817.46 7,818.28 7,817.46 7,817.71 1,043.1K
12:23 7,817.35 7,821.77 7,817.27 7,820.88 1,653.7K
12:24 7,821.03 7,822.28 7,820.91 7,822.29 2,328.9K
12:25 7,822.76 7,825.06 7,822.31 7,824.86 1,440.2K
12:26 7,825.51 7,826.00 7,823.89 7,825.71 1,674.2K
12:27 7,827.08 7,827.08 7,825.98 7,826.71 1,966.2K
12:28 7,827.15 7,827.15 7,825.54 7,826.18 1,755.0K
12:29 7,826.41 7,826.41 7,825.29 7,825.40 1,393.4K
12:30 7,825.28 7,825.73 7,825.12 7,825.74 1,660.4K
12:31 7,826.62 7,828.37 7,826.62 7,828.31 1,530.1K
12:32 7,828.45 7,828.45 7,825.89 7,825.97 1,968.7K
12:33 7,825.92 7,825.92 7,824.37 7,824.76 1,314.6K
12:34 7,824.60 7,824.60 7,823.47 7,823.47 1,477.2K
12:35 7,823.59 7,825.02 7,822.81 7,824.86 1,312.3K
12:36 7,824.95 7,824.95 7,822.87 7,822.92 1,101.0K
12:37 7,822.47 7,822.96 7,821.91 7,822.35 1,278.6K
12:38 7,821.99 7,822.86 7,821.59 7,822.91 1,076.4K
12:39 7,822.54 7,822.77 7,822.19 7,822.58 1,452.8K
12:40 7,822.82 7,822.82 7,820.42 7,821.70 1,429.3K
12:41 7,821.25 7,821.77 7,820.67 7,821.50 1,511.5K
12:42 7,820.52 7,821.26 7,820.01 7,821.09 1,470.3K
12:43 7,820.88 7,821.15 7,820.14 7,820.14 1,231.0K
12:44 7,819.96 7,820.65 7,819.96 7,820.61 1,456.8K
12:45 7,820.57 7,820.81 7,818.38 7,818.38 1,408.2K
12:46 7,818.61 7,819.04 7,817.90 7,817.90 1,203.7K
12:47 7,817.16 7,817.84 7,816.76 7,817.14 930.5K
12:48 7,816.99 7,818.81 7,816.70 7,818.45 1,462.6K
12:49 7,818.42 7,818.42 7,815.43 7,815.59 3,652.6K
12:50 7,816.39 7,816.39 7,815.23 7,815.23 2,767.9K
12:51 7,815.35 7,818.58 7,815.35 7,818.48 1,391.1K
12:52 7,818.82 7,819.87 7,818.82 7,819.87 1,222.8K
12:53 7,820.09 7,822.61 7,820.09 7,822.61 1,330.5K
12:54 7,822.75 7,823.68 7,822.53 7,823.35 1,526.2K
12:55 7,823.56 7,823.66 7,823.12 7,823.25 1,307.8K
12:56 7,823.22 7,823.35 7,822.21 7,822.21 1,406.4K
12:57 7,822.13 7,822.86 7,822.13 7,822.35 1,306.5K
12:58 7,822.27 7,822.27 7,821.19 7,821.26 1,519.3K
12:59 7,821.22 7,821.22 7,819.21 7,819.21 1,165.5K
13:00 7,818.79 7,818.79 7,817.23 7,817.86 1,475.7K
13:01 7,817.38 7,817.98 7,816.32 7,816.32 1,264.8K
13:02 7,816.42 7,817.34 7,816.28 7,816.58 1,312.1K
13:03 7,816.49 7,816.67 7,815.35 7,815.60 2,301.9K
13:04 7,815.64 7,817.10 7,815.35 7,817.10 1,308.9K
13:05 7,817.68 7,817.68 7,816.12 7,816.96 1,069.3K
13:06 7,817.61 7,818.78 7,817.42 7,818.78 1,097.4K
13:07 7,818.86 7,819.77 7,818.48 7,819.70 939.4K
13:08 7,819.81 7,819.81 7,817.97 7,818.58 1,847.7K
13:09 7,817.90 7,818.99 7,817.83 7,818.99 1,164.3K
13:10 7,819.06 7,819.33 7,818.33 7,818.57 1,398.2K
13:11 7,818.35 7,819.51 7,817.86 7,819.51 1,009.1K
13:12 7,819.60 7,820.04 7,819.23 7,819.83 1,011.6K
13:13 7,820.15 7,820.15 7,818.69 7,819.78 1,511.6K
13:14 7,819.91 7,820.33 7,819.25 7,819.96 1,259.8K
13:15 7,820.24 7,820.38 7,818.48 7,818.48 1,632.5K
13:16 7,817.82 7,818.41 7,816.99 7,817.41 2,056.8K
13:17 7,817.92 7,818.08 7,817.16 7,817.76 1,395.2K
13:18 7,818.00 7,818.50 7,817.36 7,817.51 1,406.6K
13:19 7,817.04 7,817.16 7,815.94 7,816.14 1,445.7K
13:20 7,815.92 7,816.88 7,815.13 7,816.86 1,927.2K
13:21 7,817.25 7,817.25 7,816.58 7,816.91 1,396.9K
13:22 7,816.67 7,817.95 7,816.21 7,817.77 2,021.9K
13:23 7,817.70 7,817.97 7,816.42 7,816.44 2,236.6K
13:24 7,816.90 7,819.00 7,816.90 7,819.00 1,863.4K
13:25 7,818.94 7,820.39 7,818.81 7,819.95 1,764.9K
13:26 7,820.10 7,820.66 7,819.04 7,819.78 1,404.9K
13:27 7,820.33 7,820.33 7,819.82 7,820.15 1,085.5K
13:28 7,820.00 7,820.64 7,819.72 7,820.08 1,342.0K
13:29 7,819.72 7,819.96 7,818.77 7,819.06 1,055.5K
13:30 7,819.02 7,820.60 7,819.02 7,820.11 2,301.9K
13:31 7,820.43 7,820.43 7,819.52 7,819.62 1,942.1K
13:32 7,819.39 7,821.70 7,818.73 7,821.70 2,006.8K
13:33 7,821.60 7,821.65 7,821.29 7,821.37 1,925.6K
13:34 7,821.62 7,821.62 7,820.37 7,820.98 1,736.9K
13:35 7,820.96 7,820.96 7,819.41 7,820.96 2,098.2K
13:36 7,821.13 7,821.17 7,820.38 7,821.24 1,440.3K
13:37 7,820.87 7,820.96 7,820.19 7,820.70 1,082.9K
13:38 7,819.97 7,820.63 7,819.97 7,820.43 1,317.4K
13:39 7,820.40 7,820.97 7,820.40 7,820.83 1,124.5K
13:40 7,820.84 7,820.84 7,819.65 7,819.93 1,290.5K
13:41 7,819.84 7,819.84 7,819.42 7,819.57 1,228.2K
13:42 7,819.57 7,819.57 7,818.81 7,819.54 1,088.9K
13:43 7,819.53 7,819.63 7,818.73 7,819.05 1,100.1K
13:44 7,819.10 7,820.15 7,819.01 7,820.15 1,097.7K
13:45 7,819.60 7,819.86 7,818.37 7,818.37 1,491.1K
13:46 7,818.41 7,819.61 7,818.29 7,819.05 1,372.3K
13:47 7,818.76 7,819.82 7,818.76 7,819.65 1,095.8K
13:48 7,819.89 7,819.96 7,819.62 7,819.96 1,164.5K
13:49 7,820.38 7,820.87 7,819.90 7,820.87 983.6K
13:50 7,820.62 7,821.04 7,820.01 7,820.68 1,493.9K
13:51 7,820.38 7,821.25 7,820.21 7,820.23 1,244.0K
13:52 7,820.02 7,820.12 7,817.07 7,817.07 1,702.4K
13:53 7,816.80 7,816.80 7,815.50 7,816.29 1,409.3K
13:54 7,816.42 7,816.42 7,815.41 7,815.61 1,339.5K
13:55 7,815.85 7,819.24 7,815.85 7,819.24 1,781.2K
13:56 7,819.47 7,820.05 7,819.32 7,819.34 1,350.5K
13:57 7,819.17 7,819.77 7,818.77 7,818.77 1,265.0K
13:58 7,819.10 7,819.46 7,818.12 7,818.56 1,435.5K
13:59 7,818.95 7,818.95 7,817.17 7,817.17 1,307.7K
14:00 7,817.09 7,817.86 7,816.66 7,817.36 1,547.1K
14:01 7,817.57 7,818.72 7,817.53 7,818.72 1,359.2K
14:02 7,817.98 7,817.98 7,814.14 7,814.14 1,996.1K
14:03 7,814.14 7,814.75 7,813.29 7,814.75 2,009.8K
14:04 7,814.62 7,815.76 7,814.62 7,815.74 1,845.4K
14:05 7,815.43 7,817.98 7,815.43 7,817.38 3,086.5K
14:06 7,817.13 7,817.94 7,816.65 7,817.25 2,727.1K
14:07 7,817.23 7,818.45 7,816.74 7,818.02 1,538.1K
14:08 7,817.49 7,817.49 7,814.37 7,815.31 1,494.5K
14:09 7,815.77 7,816.35 7,815.26 7,816.35 1,140.3K
14:10 7,816.67 7,818.17 7,815.42 7,817.30 1,664.7K
14:11 7,817.01 7,818.73 7,817.01 7,818.53 1,173.1K
14:12 7,818.31 7,818.58 7,817.02 7,817.02 1,057.6K
14:13 7,817.12 7,818.21 7,816.79 7,818.09 999.7K
14:14 7,818.10 7,819.47 7,817.57 7,819.39 1,365.8K
14:15 7,819.15 7,821.92 7,819.15 7,821.92 1,276.5K
14:16 7,821.25 7,821.25 7,819.81 7,819.81 1,225.0K
14:17 7,819.81 7,820.88 7,819.81 7,820.15 1,416.0K
14:18 7,820.24 7,820.49 7,819.80 7,820.19 1,775.6K
14:19 7,820.44 7,821.95 7,820.30 7,821.95 1,150.5K
14:20 7,822.12 7,823.97 7,822.12 7,823.56 1,608.6K
14:21 7,823.54 7,824.77 7,823.54 7,824.77 1,934.4K
14:22 7,824.84 7,824.97 7,823.94 7,824.86 1,178.1K
14:23 7,824.87 7,825.09 7,824.31 7,824.83 1,166.7K
14:24 7,824.39 7,824.39 7,822.77 7,822.77 1,346.3K
14:25 7,822.65 7,822.65 7,821.13 7,821.27 1,860.5K
14:26 7,821.19 7,821.51 7,819.17 7,820.20 1,375.2K
14:27 7,820.14 7,821.41 7,820.14 7,820.76 1,527.7K
14:28 7,820.89 7,820.89 7,819.34 7,819.34 1,391.1K
14:29 7,819.26 7,819.66 7,819.12 7,819.32 1,160.9K
14:30 7,819.74 7,821.54 7,819.74 7,821.12 1,428.5K
14:31 7,821.06 7,821.06 7,820.44 7,820.94 1,307.8K
14:32 7,821.11 7,821.45 7,820.45 7,821.05 1,382.4K
14:33 7,820.56 7,820.56 7,819.62 7,819.94 1,254.6K
14:34 7,819.94 7,820.87 7,819.94 7,820.46 1,232.4K
14:35 7,820.49 7,821.27 7,820.15 7,821.27 1,747.0K
14:36 7,821.24 7,821.40 7,819.49 7,819.49 1,848.6K
14:37 7,818.70 7,818.86 7,818.03 7,818.51 2,277.2K
14:38 7,818.80 7,819.63 7,818.80 7,819.21 1,644.9K
14:39 7,819.22 7,819.78 7,818.93 7,819.78 1,128.6K
14:40 7,819.72 7,821.33 7,819.72 7,821.32 1,971.8K
14:41 7,821.03 7,821.59 7,820.46 7,821.32 1,626.7K
14:42 7,822.16 7,823.30 7,822.16 7,823.30 1,559.3K
14:43 7,823.27 7,823.72 7,822.98 7,823.42 1,246.8K
14:44 7,823.52 7,824.75 7,823.52 7,824.44 1,655.8K
14:45 7,824.39 7,825.26 7,824.00 7,825.26 1,439.7K
14:46 7,824.81 7,824.92 7,823.87 7,823.87 1,446.9K
14:47 7,824.37 7,826.67 7,824.30 7,826.24 1,849.1K
14:48 7,826.20 7,826.20 7,825.72 7,825.72 1,481.1K
14:49 7,825.67 7,825.67 7,823.75 7,823.75 1,263.4K
14:50 7,823.41 7,823.46 7,821.64 7,821.77 1,636.5K
14:51 7,821.91 7,822.75 7,821.91 7,822.55 1,212.3K
14:52 7,822.33 7,822.33 7,820.73 7,820.73 1,246.7K
14:53 7,821.09 7,822.65 7,820.36 7,821.76 1,374.8K
14:54 7,822.34 7,822.34 7,821.49 7,821.49 1,164.0K
14:55 7,821.09 7,821.27 7,820.08 7,820.08 1,702.0K
14:56 7,820.48 7,822.22 7,820.18 7,822.22 1,703.4K
14:57 7,822.26 7,822.43 7,821.94 7,822.02 1,903.4K
14:58 7,822.17 7,822.17 7,820.72 7,821.14 2,616.2K
14:59 7,820.89 7,820.89 7,819.54 7,819.53 2,027.6K
15:00 7,819.29 7,821.07 7,819.21 7,820.90 2,326.5K
15:01 7,821.01 7,821.91 7,820.88 7,820.99 2,201.8K
15:02 7,821.26 7,821.72 7,820.14 7,820.49 1,713.2K
15:03 7,820.56 7,820.56 7,819.71 7,820.09 1,444.3K
15:04 7,820.03 7,820.03 7,818.20 7,818.22 1,385.3K
15:05 7,818.16 7,818.80 7,817.04 7,817.04 1,589.1K
15:06 7,817.20 7,817.73 7,816.23 7,817.45 1,484.5K
15:07 7,817.12 7,817.87 7,816.96 7,817.87 1,358.7K
15:08 7,818.04 7,818.27 7,817.43 7,817.98 1,590.1K
15:09 7,818.10 7,818.45 7,817.42 7,818.44 1,460.2K
15:10 7,818.13 7,820.14 7,818.13 7,819.69 2,157.0K
15:11 7,819.53 7,821.18 7,819.53 7,820.58 1,726.0K
15:12 7,820.49 7,821.21 7,820.49 7,820.63 1,736.7K
15:13 7,820.73 7,820.73 7,820.04 7,820.22 1,458.0K
15:14 7,820.14 7,820.20 7,820.04 7,820.00 1,974.3K
15:15 7,819.75 7,820.16 7,819.40 7,820.16 1,772.2K
15:16 7,820.68 7,820.68 7,819.46 7,819.46 1,362.4K
15:17 7,819.70 7,820.45 7,819.70 7,820.37 1,282.3K
15:18 7,819.87 7,819.87 7,818.94 7,819.30 1,341.4K
15:19 7,819.48 7,821.21 7,819.48 7,820.64 1,886.0K
15:20 7,821.03 7,821.81 7,820.67 7,820.84 2,163.3K
15:21 7,820.66 7,821.13 7,819.78 7,819.87 1,683.6K
15:22 7,819.94 7,820.26 7,819.70 7,819.70 1,624.2K
15:23 7,819.34 7,819.34 7,818.57 7,819.01 1,855.6K
15:24 7,819.20 7,819.25 7,818.19 7,818.19 1,527.7K
15:25 7,817.68 7,817.89 7,817.24 7,817.72 1,616.6K
15:26 7,817.37 7,818.33 7,817.01 7,817.06 1,704.1K
15:27 7,817.04 7,817.04 7,816.22 7,816.64 1,867.3K
15:28 7,816.36 7,816.36 7,814.46 7,814.46 1,831.9K
15:29 7,814.82 7,814.82 7,813.67 7,814.06 2,436.9K
15:30 7,813.73 7,816.28 7,813.73 7,816.33 2,180.9K
15:31 7,816.34 7,816.34 7,814.11 7,814.60 1,716.5K
15:32 7,814.21 7,815.74 7,814.21 7,815.74 2,138.2K
15:33 7,816.06 7,816.06 7,815.76 7,816.08 2,145.0K
15:34 7,816.26 7,816.86 7,815.99 7,816.26 2,064.6K
15:35 7,816.05 7,817.59 7,816.05 7,816.46 3,257.1K
15:36 7,816.72 7,818.55 7,816.52 7,818.35 2,510.5K
15:37 7,818.27 7,818.65 7,817.43 7,817.51 2,064.1K
15:38 7,817.59 7,817.91 7,816.90 7,816.90 1,982.5K
15:39 7,816.90 7,816.90 7,814.88 7,814.88 2,536.9K
15:40 7,814.89 7,816.25 7,814.89 7,815.56 2,503.9K
15:41 7,815.58 7,816.32 7,814.96 7,815.15 2,270.7K
15:42 7,814.45 7,814.66 7,813.46 7,813.61 2,337.4K
15:43 7,812.85 7,813.03 7,811.44 7,811.44 2,225.9K
15:44 7,811.52 7,812.29 7,811.29 7,811.29 2,212.0K
15:45 7,811.45 7,812.19 7,811.42 7,812.21 2,645.4K
15:46 7,812.34 7,814.05 7,812.34 7,813.83 2,602.5K
15:47 7,813.23 7,813.23 7,812.32 7,812.97 3,155.4K
15:48 7,812.83 7,812.83 7,811.68 7,812.24 3,221.0K
15:49 7,812.16 7,812.16 7,810.72 7,811.35 3,658.6K
15:50 7,810.89 7,811.01 7,809.41 7,810.49 5,278.1K
15:51 7,810.07 7,810.27 7,806.67 7,807.59 5,333.7K
15:52 7,806.06 7,806.34 7,804.29 7,804.29 4,670.7K
15:53 7,804.98 7,805.68 7,803.58 7,805.68 4,542.2K
15:54 7,806.46 7,808.13 7,804.67 7,804.67 7,768.3K
15:55 7,802.86 7,802.86 7,799.08 7,800.47 9,214.1K
15:56 7,799.75 7,802.86 7,799.27 7,802.75 8,415.4K
15:57 7,801.61 7,802.70 7,801.12 7,802.68 9,058.9K
15:58 7,802.59 7,803.55 7,802.47 7,803.24 10,439.6K
15:59 7,802.30 7,804.37 7,799.68 7,802.40 125,035.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし