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 7,829.58 7,837.56 7,827.12 7,837.56 34,457.8K
09:31 7,834.82 7,844.79 7,833.00 7,836.26 10,305.0K
09:32 7,833.16 7,839.16 7,833.06 7,835.73 6,191.0K
09:33 7,834.31 7,842.85 7,834.31 7,838.88 5,956.5K
09:34 7,839.62 7,843.19 7,839.21 7,843.24 5,438.0K
09:35 7,841.93 7,843.43 7,838.86 7,842.19 5,284.5K
09:36 7,841.47 7,843.73 7,841.47 7,841.83 5,464.7K
09:37 7,840.05 7,840.05 7,837.06 7,837.93 4,834.0K
09:38 7,839.12 7,841.77 7,837.89 7,838.14 4,358.7K
09:39 7,837.38 7,837.38 7,831.77 7,833.37 5,253.6K
09:40 7,832.99 7,832.99 7,829.34 7,832.24 4,510.3K
09:41 7,833.40 7,836.40 7,830.70 7,836.40 3,897.5K
09:42 7,835.61 7,837.79 7,833.67 7,834.03 3,356.0K
09:43 7,834.86 7,837.02 7,834.05 7,834.98 2,858.6K
09:44 7,835.90 7,838.79 7,835.90 7,837.16 4,058.2K
09:45 7,836.94 7,844.66 7,836.94 7,844.66 3,920.4K
09:46 7,843.98 7,847.32 7,843.98 7,844.25 4,491.0K
09:47 7,842.65 7,845.82 7,841.31 7,841.31 3,856.3K
09:48 7,840.70 7,840.97 7,836.82 7,836.81 3,444.7K
09:49 7,836.08 7,841.50 7,834.57 7,840.68 4,457.9K
09:50 7,841.45 7,841.45 7,839.10 7,840.10 3,617.6K
09:51 7,840.13 7,841.52 7,838.52 7,841.52 3,132.9K
09:52 7,840.31 7,842.32 7,838.04 7,842.32 3,094.1K
09:53 7,842.67 7,843.39 7,840.90 7,841.77 3,114.2K
09:54 7,843.36 7,843.47 7,839.67 7,839.67 2,801.6K
09:55 7,838.96 7,839.88 7,836.52 7,836.52 2,893.0K
09:56 7,837.56 7,840.96 7,837.56 7,840.96 3,012.0K
09:57 7,840.46 7,841.26 7,838.91 7,841.26 2,860.5K
09:58 7,841.56 7,846.34 7,841.56 7,845.86 3,218.3K
09:59 7,845.95 7,849.24 7,845.95 7,849.24 4,219.3K
10:00 7,850.17 7,852.17 7,848.47 7,850.55 5,360.6K
10:01 7,850.87 7,852.19 7,848.64 7,848.98 4,350.3K
10:02 7,849.48 7,849.48 7,846.20 7,846.98 3,387.8K
10:03 7,846.54 7,846.54 7,842.04 7,844.24 3,585.5K
10:04 7,844.15 7,844.15 7,841.19 7,842.76 2,741.8K
10:05 7,843.74 7,845.50 7,841.96 7,842.75 3,663.5K
10:06 7,843.18 7,844.65 7,842.34 7,844.47 2,826.7K
10:07 7,844.44 7,846.03 7,843.68 7,844.83 5,388.7K
10:08 7,844.52 7,846.63 7,843.76 7,844.66 3,234.3K
10:09 7,844.87 7,845.68 7,842.33 7,843.03 2,675.0K
10:10 7,843.50 7,844.51 7,841.44 7,841.44 3,001.2K
10:11 7,841.36 7,841.36 7,835.02 7,835.02 3,301.0K
10:12 7,835.05 7,836.88 7,834.98 7,836.88 2,898.5K
10:13 7,836.73 7,837.59 7,836.73 7,836.96 2,095.7K
10:14 7,835.99 7,839.44 7,835.99 7,839.30 2,569.1K
10:15 7,839.18 7,841.54 7,838.79 7,840.24 2,646.3K
10:16 7,840.21 7,840.46 7,838.76 7,840.27 2,566.5K
10:17 7,840.57 7,840.78 7,837.61 7,838.68 2,458.1K
10:18 7,838.80 7,838.80 7,835.37 7,835.37 2,711.5K
10:19 7,835.67 7,835.84 7,833.43 7,834.54 2,312.3K
10:20 7,835.27 7,836.48 7,834.38 7,834.38 2,070.5K
10:21 7,834.10 7,834.10 7,825.41 7,825.41 3,555.4K
10:22 7,824.27 7,831.91 7,824.27 7,831.67 2,581.4K
10:23 7,832.38 7,835.32 7,832.38 7,835.29 2,271.2K
10:24 7,834.71 7,836.13 7,833.71 7,833.66 2,218.4K
10:25 7,833.43 7,834.11 7,831.90 7,833.97 2,326.4K
10:26 7,834.18 7,837.60 7,834.14 7,837.18 2,564.5K
10:27 7,837.33 7,837.35 7,834.33 7,834.45 1,974.0K
10:28 7,834.38 7,835.32 7,833.54 7,835.34 1,699.0K
10:29 7,835.41 7,835.41 7,833.86 7,835.06 2,089.1K
10:30 7,835.20 7,836.38 7,834.68 7,834.89 2,667.7K
10:31 7,836.05 7,839.06 7,835.85 7,839.06 2,651.4K
10:32 7,839.32 7,839.32 7,837.33 7,837.92 2,241.9K
10:33 7,836.50 7,837.26 7,836.50 7,837.18 2,256.6K
10:34 7,837.04 7,839.06 7,836.83 7,836.88 2,215.3K
10:35 7,836.48 7,837.08 7,835.87 7,835.87 3,407.7K
10:36 7,836.62 7,837.61 7,835.16 7,835.16 2,235.3K
10:37 7,835.22 7,835.89 7,834.51 7,835.41 1,938.2K
10:38 7,835.84 7,837.29 7,835.52 7,837.29 2,556.8K
10:39 7,836.67 7,839.37 7,836.47 7,839.37 1,792.1K
10:40 7,839.94 7,840.31 7,839.49 7,840.34 2,886.4K
10:41 7,840.84 7,842.28 7,839.69 7,842.28 2,701.0K
10:42 7,842.76 7,843.15 7,840.34 7,840.78 2,215.9K
10:43 7,840.50 7,841.50 7,838.98 7,839.43 2,382.9K
10:44 7,839.73 7,839.73 7,834.86 7,834.86 2,379.7K
10:45 7,835.74 7,835.74 7,833.40 7,834.96 2,029.2K
10:46 7,835.31 7,836.52 7,834.78 7,835.25 2,162.3K
10:47 7,835.16 7,835.62 7,834.34 7,835.38 1,999.6K
10:48 7,836.00 7,836.00 7,834.87 7,834.87 2,811.5K
10:49 7,835.19 7,835.89 7,834.72 7,835.41 2,231.3K
10:50 7,835.16 7,835.16 7,832.25 7,834.43 3,299.9K
10:51 7,834.48 7,834.89 7,833.89 7,834.75 2,756.8K
10:52 7,834.84 7,834.91 7,832.98 7,832.98 2,237.7K
10:53 7,832.64 7,832.68 7,829.24 7,829.78 1,991.5K
10:54 7,829.09 7,829.09 7,827.43 7,828.95 2,540.5K
10:55 7,829.16 7,830.68 7,828.94 7,830.39 2,275.1K
10:56 7,829.79 7,829.79 7,827.96 7,828.45 2,181.2K
10:57 7,828.46 7,829.18 7,827.53 7,827.95 2,013.9K
10:58 7,827.90 7,831.70 7,827.90 7,831.70 1,896.3K
10:59 7,831.64 7,831.89 7,830.36 7,830.67 1,987.5K
11:00 7,830.33 7,831.56 7,829.84 7,830.49 1,911.1K
11:01 7,830.18 7,831.62 7,828.19 7,828.39 2,307.7K
11:02 7,828.61 7,829.36 7,828.25 7,828.25 1,972.0K
11:03 7,825.64 7,828.16 7,825.64 7,827.84 2,533.8K
11:04 7,827.52 7,828.15 7,826.71 7,827.30 1,804.2K
11:05 7,827.15 7,831.59 7,826.93 7,831.59 1,868.8K
11:06 7,831.76 7,831.76 7,830.93 7,831.63 1,476.2K
11:07 7,831.45 7,833.42 7,831.31 7,832.57 1,655.1K
11:08 7,831.60 7,831.60 7,830.39 7,831.08 1,492.5K
11:09 7,830.65 7,831.41 7,829.47 7,831.41 1,742.6K
11:10 7,832.20 7,832.80 7,831.16 7,831.16 1,740.2K
11:11 7,830.57 7,830.57 7,828.84 7,829.74 1,819.1K
11:12 7,829.63 7,829.70 7,827.46 7,827.46 2,039.5K
11:13 7,826.93 7,828.18 7,826.93 7,827.87 1,852.0K
11:14 7,828.07 7,830.43 7,828.07 7,830.43 1,712.0K
11:15 7,830.38 7,831.19 7,828.82 7,829.47 1,949.8K
11:16 7,829.32 7,829.62 7,828.67 7,829.19 1,751.6K
11:17 7,829.19 7,829.43 7,825.03 7,825.18 1,714.6K
11:18 7,825.18 7,825.18 7,822.16 7,822.16 1,879.7K
11:19 7,821.36 7,821.36 7,815.42 7,815.85 2,954.2K
11:20 7,815.86 7,815.86 7,808.78 7,808.78 3,387.7K
11:21 7,808.16 7,814.32 7,806.81 7,814.05 3,081.8K
11:22 7,813.59 7,815.47 7,811.94 7,815.40 2,154.6K
11:23 7,816.50 7,819.58 7,816.28 7,819.58 2,366.3K
11:24 7,819.51 7,819.61 7,817.04 7,819.61 1,937.0K
11:25 7,819.53 7,821.34 7,818.62 7,821.34 1,656.4K
11:26 7,822.01 7,824.26 7,822.01 7,822.19 2,050.5K
11:27 7,823.00 7,823.39 7,822.21 7,822.21 1,582.9K
11:28 7,822.34 7,823.09 7,821.46 7,821.46 1,649.8K
11:29 7,821.43 7,825.14 7,821.43 7,824.82 2,044.3K
11:30 7,825.13 7,826.77 7,825.13 7,826.18 1,547.5K
11:31 7,826.06 7,828.25 7,824.90 7,828.25 1,722.0K
11:32 7,828.46 7,828.79 7,827.46 7,827.81 1,301.3K
11:33 7,825.51 7,826.46 7,825.24 7,825.24 1,484.2K
11:34 7,825.19 7,825.86 7,824.63 7,824.63 1,252.9K
11:35 7,824.81 7,825.96 7,824.81 7,825.35 1,245.8K
11:36 7,825.19 7,826.59 7,823.85 7,826.17 1,351.9K
11:37 7,826.03 7,826.09 7,825.37 7,825.82 1,410.7K
11:38 7,826.21 7,826.38 7,825.39 7,825.44 1,455.3K
11:39 7,825.19 7,827.40 7,825.19 7,826.73 2,294.7K
11:40 7,826.50 7,827.43 7,825.27 7,825.27 1,296.0K
11:41 7,824.82 7,827.32 7,824.82 7,826.53 1,382.2K
11:42 7,826.56 7,827.55 7,826.42 7,827.60 1,235.8K
11:43 7,827.46 7,827.46 7,826.36 7,826.75 898.8K
11:44 7,826.49 7,826.75 7,825.92 7,826.33 1,169.4K
11:45 7,826.51 7,827.48 7,826.09 7,827.48 1,298.2K
11:46 7,827.77 7,828.02 7,827.63 7,827.77 1,317.6K
11:47 7,827.90 7,827.90 7,826.75 7,827.22 1,166.6K
11:48 7,827.24 7,827.35 7,825.74 7,827.21 1,150.2K
11:49 7,827.34 7,828.02 7,826.35 7,827.35 1,218.0K
11:50 7,827.37 7,827.55 7,826.14 7,827.55 1,677.9K
11:51 7,827.30 7,828.04 7,826.83 7,827.90 1,247.1K
11:52 7,827.38 7,828.40 7,827.38 7,828.04 987.2K
11:53 7,828.24 7,828.24 7,827.52 7,827.71 1,109.9K
11:54 7,827.99 7,828.53 7,827.38 7,827.53 1,159.9K
11:55 7,827.76 7,829.02 7,827.76 7,828.79 1,281.8K
11:56 7,828.84 7,828.84 7,826.71 7,826.71 1,362.7K
11:57 7,827.17 7,827.17 7,826.30 7,826.53 1,097.3K
11:58 7,826.55 7,827.51 7,826.47 7,827.44 1,767.2K
11:59 7,827.91 7,828.40 7,827.37 7,827.37 1,546.9K
12:00 7,827.14 7,827.14 7,824.17 7,824.83 1,235.5K
12:01 7,824.52 7,824.52 7,823.93 7,824.29 1,146.6K
12:02 7,824.91 7,826.72 7,824.91 7,826.73 1,318.6K
12:03 7,826.67 7,827.17 7,826.17 7,827.23 1,400.8K
12:04 7,827.30 7,827.91 7,826.94 7,826.94 1,011.0K
12:05 7,826.74 7,826.74 7,825.64 7,825.94 1,115.8K
12:06 7,826.06 7,826.06 7,824.84 7,824.84 1,217.0K
12:07 7,824.43 7,826.41 7,824.43 7,826.09 1,331.7K
12:08 7,825.98 7,826.11 7,824.42 7,824.42 1,451.6K
12:09 7,824.13 7,824.25 7,822.64 7,823.00 1,198.9K
12:10 7,823.08 7,825.14 7,823.08 7,824.91 1,268.2K
12:11 7,824.57 7,824.57 7,822.12 7,823.76 1,404.7K
12:12 7,823.83 7,824.14 7,823.00 7,823.25 982.0K
12:13 7,823.08 7,825.42 7,822.89 7,825.42 1,259.9K
12:14 7,825.06 7,826.35 7,824.99 7,826.03 1,289.6K
12:15 7,826.11 7,826.82 7,826.11 7,826.49 1,172.3K
12:16 7,825.88 7,826.32 7,824.11 7,825.65 1,705.9K
12:17 7,825.56 7,827.14 7,825.06 7,826.97 1,410.1K
12:18 7,827.33 7,828.39 7,827.33 7,828.42 1,208.8K
12:19 7,828.65 7,828.65 7,827.70 7,827.88 1,202.8K
12:20 7,828.11 7,830.91 7,827.58 7,830.91 1,414.0K
12:21 7,830.54 7,831.82 7,830.54 7,831.81 1,412.4K
12:22 7,831.91 7,832.46 7,830.76 7,830.98 1,633.9K
12:23 7,830.81 7,830.81 7,828.73 7,829.24 1,253.1K
12:24 7,829.36 7,829.49 7,828.52 7,829.54 1,075.8K
12:25 7,829.52 7,830.06 7,829.26 7,830.09 1,273.4K
12:26 7,830.08 7,830.08 7,829.30 7,829.99 1,057.3K
12:27 7,829.56 7,829.56 7,828.44 7,829.12 1,706.1K
12:28 7,829.13 7,829.57 7,828.85 7,829.63 1,694.2K
12:29 7,829.67 7,830.21 7,828.91 7,830.08 1,161.5K
12:30 7,829.93 7,829.93 7,828.56 7,828.56 1,553.5K
12:31 7,828.78 7,829.35 7,828.54 7,828.46 1,138.5K
12:32 7,828.06 7,829.31 7,827.70 7,828.98 1,172.2K
12:33 7,829.11 7,829.67 7,828.72 7,829.47 995.6K
12:34 7,829.26 7,829.83 7,828.73 7,828.91 1,074.3K
12:35 7,829.13 7,830.00 7,828.90 7,829.60 921.4K
12:36 7,829.43 7,830.42 7,829.03 7,830.17 1,249.5K
12:37 7,830.04 7,831.10 7,830.04 7,830.05 1,087.2K
12:38 7,829.80 7,830.16 7,828.15 7,828.39 906.4K
12:39 7,828.38 7,829.44 7,828.05 7,829.35 832.7K
12:40 7,829.42 7,830.73 7,829.42 7,830.73 1,199.7K
12:41 7,830.50 7,831.00 7,830.04 7,831.00 1,210.6K
12:42 7,831.34 7,832.00 7,830.67 7,830.67 964.7K
12:43 7,830.41 7,830.53 7,829.68 7,829.89 941.2K
12:44 7,830.23 7,830.23 7,829.11 7,829.11 936.9K
12:45 7,829.12 7,829.12 7,827.05 7,827.58 1,333.5K
12:46 7,827.85 7,828.39 7,826.84 7,828.20 1,073.1K
12:47 7,828.11 7,829.61 7,827.37 7,827.37 1,981.6K
12:48 7,827.33 7,828.07 7,827.12 7,827.81 1,207.8K
12:49 7,827.61 7,828.00 7,827.32 7,828.00 945.3K
12:50 7,828.14 7,828.75 7,827.19 7,827.43 1,053.2K
12:51 7,827.48 7,829.26 7,827.48 7,828.87 753.8K
12:52 7,828.41 7,828.41 7,826.35 7,826.43 1,169.9K
12:53 7,825.88 7,826.67 7,825.31 7,826.49 1,276.4K
12:54 7,827.20 7,827.60 7,826.54 7,826.54 982.4K
12:55 7,827.16 7,828.53 7,827.16 7,828.25 721.5K
12:56 7,828.18 7,829.42 7,828.18 7,829.42 1,052.5K
12:57 7,829.48 7,829.91 7,829.16 7,829.47 898.4K
12:58 7,829.49 7,829.90 7,829.33 7,829.93 832.6K
12:59 7,830.34 7,830.66 7,829.69 7,829.96 1,157.7K
13:00 7,830.01 7,830.37 7,829.15 7,829.65 1,920.0K
13:01 7,829.84 7,830.95 7,826.48 7,826.48 2,645.3K
13:02 7,826.14 7,828.71 7,824.19 7,827.93 2,739.5K
13:03 7,826.71 7,826.75 7,825.38 7,826.77 2,177.6K
13:04 7,827.23 7,828.05 7,826.94 7,828.05 1,519.9K
13:05 7,827.96 7,829.36 7,827.42 7,828.80 1,897.2K
13:06 7,829.28 7,830.05 7,827.02 7,827.81 1,876.0K
13:07 7,827.60 7,828.10 7,826.71 7,827.14 1,706.9K
13:08 7,827.06 7,827.99 7,826.69 7,827.57 1,405.4K
13:09 7,827.77 7,828.34 7,827.64 7,828.07 1,385.8K
13:10 7,828.89 7,830.63 7,827.99 7,830.50 1,705.3K
13:11 7,830.70 7,831.62 7,829.76 7,831.62 1,599.2K
13:12 7,831.51 7,831.51 7,830.50 7,831.16 1,392.2K
13:13 7,831.60 7,833.01 7,831.60 7,832.83 1,370.5K
13:14 7,832.54 7,833.61 7,832.54 7,833.50 1,567.7K
13:15 7,833.48 7,833.57 7,831.73 7,831.73 1,287.2K
13:16 7,831.67 7,831.89 7,831.23 7,831.67 1,078.9K
13:17 7,831.47 7,831.47 7,828.50 7,828.50 1,503.1K
13:18 7,828.67 7,828.67 7,823.71 7,825.56 1,832.3K
13:19 7,825.77 7,826.74 7,825.19 7,826.50 1,086.6K
13:20 7,826.21 7,827.68 7,826.21 7,827.12 1,781.6K
13:21 7,827.45 7,828.91 7,827.45 7,828.94 1,031.7K
13:22 7,829.58 7,830.68 7,828.39 7,828.39 1,383.1K
13:23 7,828.00 7,828.10 7,827.34 7,827.90 1,722.8K
13:24 7,827.94 7,828.13 7,826.07 7,826.07 1,779.8K
13:25 7,826.24 7,826.77 7,825.19 7,826.18 1,402.6K
13:26 7,826.47 7,826.47 7,825.30 7,825.78 1,362.0K
13:27 7,826.40 7,827.34 7,826.24 7,827.04 1,307.1K
13:28 7,827.19 7,827.81 7,827.19 7,827.16 998.7K
13:29 7,827.31 7,827.46 7,824.97 7,825.65 1,059.9K
13:30 7,825.78 7,829.50 7,825.78 7,829.50 1,224.3K
13:31 7,830.13 7,831.24 7,829.42 7,831.24 1,634.7K
13:32 7,831.24 7,832.74 7,830.74 7,832.74 1,167.9K
13:33 7,833.31 7,834.35 7,833.31 7,833.52 1,308.4K
13:34 7,833.32 7,833.49 7,832.86 7,832.96 1,250.6K
13:35 7,832.97 7,833.50 7,832.53 7,833.11 1,865.2K
13:36 7,833.05 7,833.68 7,832.91 7,833.68 1,218.5K
13:37 7,833.60 7,834.29 7,833.36 7,834.16 1,110.6K
13:38 7,834.40 7,834.40 7,832.24 7,832.24 1,365.4K
13:39 7,832.41 7,832.46 7,831.93 7,832.46 1,023.4K
13:40 7,832.85 7,835.52 7,832.85 7,835.37 1,402.3K
13:41 7,835.55 7,835.78 7,834.94 7,835.18 1,226.5K
13:42 7,835.21 7,836.26 7,835.21 7,836.13 1,057.4K
13:43 7,835.94 7,835.94 7,834.80 7,834.80 1,482.2K
13:44 7,834.22 7,835.29 7,833.86 7,835.29 1,276.3K
13:45 7,835.35 7,836.37 7,835.35 7,836.11 1,140.2K
13:46 7,835.97 7,835.97 7,834.01 7,834.63 1,158.5K
13:47 7,834.86 7,835.55 7,834.78 7,835.57 866.9K
13:48 7,835.65 7,835.83 7,834.71 7,834.74 1,050.2K
13:49 7,834.23 7,834.23 7,831.55 7,831.55 1,439.3K
13:50 7,831.35 7,832.87 7,831.35 7,832.01 920.3K
13:51 7,832.20 7,832.76 7,830.46 7,830.46 1,533.4K
13:52 7,830.24 7,832.11 7,830.24 7,832.11 1,273.5K
13:53 7,832.57 7,833.71 7,832.37 7,832.90 1,075.8K
13:54 7,832.92 7,833.09 7,831.68 7,831.91 974.8K
13:55 7,832.21 7,833.68 7,832.21 7,833.68 1,122.5K
13:56 7,833.59 7,834.16 7,832.94 7,833.12 1,007.8K
13:57 7,833.02 7,834.09 7,833.02 7,833.80 853.5K
13:58 7,833.89 7,834.21 7,832.47 7,832.47 1,263.5K
13:59 7,831.97 7,831.97 7,830.54 7,830.60 1,295.6K
14:00 7,830.17 7,831.50 7,828.60 7,828.60 1,179.2K
14:01 7,828.52 7,831.03 7,828.36 7,831.03 1,042.8K
14:02 7,831.39 7,833.40 7,831.24 7,831.24 1,467.4K
14:03 7,830.68 7,830.68 7,828.71 7,828.88 1,610.6K
14:04 7,829.22 7,831.46 7,829.22 7,831.53 2,145.7K
14:05 7,831.28 7,832.14 7,827.08 7,827.31 1,897.0K
14:06 7,825.76 7,828.49 7,825.76 7,828.08 1,932.1K
14:07 7,829.20 7,829.71 7,828.28 7,828.50 1,282.4K
14:08 7,830.01 7,830.52 7,829.29 7,829.87 1,403.9K
14:09 7,829.73 7,830.21 7,829.09 7,829.09 966.9K
14:10 7,828.83 7,828.83 7,826.62 7,828.61 1,214.4K
14:11 7,828.38 7,829.81 7,828.38 7,829.24 1,258.8K
14:12 7,828.22 7,828.47 7,827.63 7,828.53 1,361.1K
14:13 7,828.92 7,831.65 7,828.92 7,831.55 1,269.1K
14:14 7,832.25 7,833.00 7,832.25 7,832.88 1,333.0K
14:15 7,833.37 7,834.93 7,833.22 7,834.31 1,366.2K
14:16 7,834.47 7,834.47 7,832.84 7,833.59 1,334.8K
14:17 7,833.47 7,834.28 7,832.83 7,833.91 1,145.2K
14:18 7,834.28 7,834.77 7,834.01 7,834.52 895.7K
14:19 7,834.82 7,834.87 7,833.04 7,833.04 1,005.0K
14:20 7,832.30 7,832.30 7,829.99 7,830.07 1,105.6K
14:21 7,830.21 7,831.10 7,829.61 7,829.61 1,198.9K
14:22 7,829.46 7,829.85 7,829.13 7,829.45 1,291.3K
14:23 7,829.45 7,829.90 7,829.10 7,829.81 966.6K
14:24 7,829.96 7,829.96 7,829.12 7,829.44 968.9K
14:25 7,829.58 7,831.12 7,829.08 7,830.14 1,150.4K
14:26 7,829.64 7,829.64 7,828.23 7,829.30 1,364.7K
14:27 7,829.69 7,830.24 7,829.21 7,829.21 1,033.7K
14:28 7,829.30 7,829.55 7,828.98 7,828.95 1,050.0K
14:29 7,829.43 7,830.13 7,829.43 7,830.11 1,011.9K
14:30 7,830.80 7,831.17 7,828.94 7,828.94 1,173.4K
14:31 7,829.00 7,829.07 7,828.10 7,828.30 1,215.3K
14:32 7,827.74 7,827.74 7,826.86 7,826.87 1,318.9K
14:33 7,826.31 7,826.31 7,824.62 7,824.83 1,226.7K
14:34 7,824.62 7,824.74 7,823.68 7,824.65 1,209.0K
14:35 7,824.78 7,825.27 7,823.62 7,824.14 1,163.9K
14:36 7,824.65 7,825.57 7,824.57 7,825.25 1,050.0K
14:37 7,825.97 7,826.12 7,822.66 7,822.66 1,362.3K
14:38 7,822.62 7,825.05 7,822.48 7,824.74 1,347.8K
14:39 7,824.93 7,826.16 7,824.93 7,826.04 1,626.4K
14:40 7,826.27 7,828.05 7,826.17 7,827.97 1,318.9K
14:41 7,827.63 7,827.83 7,825.37 7,825.37 1,269.6K
14:42 7,825.38 7,826.79 7,825.38 7,826.81 1,287.5K
14:43 7,826.77 7,826.85 7,825.71 7,825.79 988.0K
14:44 7,825.55 7,826.70 7,825.55 7,826.21 987.4K
14:45 7,826.28 7,827.88 7,826.28 7,827.88 1,328.1K
14:46 7,827.91 7,827.91 7,826.44 7,827.17 1,114.3K
14:47 7,827.09 7,828.59 7,826.89 7,828.59 1,407.7K
14:48 7,828.81 7,829.82 7,828.81 7,829.74 1,381.4K
14:49 7,830.26 7,830.39 7,829.81 7,829.88 1,068.6K
14:50 7,829.62 7,831.52 7,829.52 7,831.39 1,317.4K
14:51 7,831.70 7,832.25 7,831.41 7,831.88 1,617.9K
14:52 7,831.80 7,834.20 7,831.80 7,834.20 1,417.5K
14:53 7,834.03 7,834.38 7,832.36 7,832.42 1,463.4K
14:54 7,832.34 7,832.44 7,831.34 7,831.84 1,549.7K
14:55 7,831.67 7,831.93 7,830.73 7,831.90 1,161.3K
14:56 7,832.23 7,833.45 7,832.23 7,832.84 1,854.5K
14:57 7,832.91 7,833.24 7,832.01 7,832.01 1,146.5K
14:58 7,831.90 7,832.06 7,829.94 7,829.89 1,908.3K
14:59 7,829.60 7,829.88 7,829.33 7,829.59 1,469.8K
15:00 7,828.90 7,831.72 7,828.90 7,831.23 1,569.0K
15:01 7,831.40 7,831.40 7,830.21 7,830.67 1,314.2K
15:02 7,830.55 7,830.55 7,829.54 7,830.41 1,294.0K
15:03 7,830.15 7,831.02 7,830.14 7,830.77 1,284.6K
15:04 7,830.37 7,830.77 7,830.12 7,830.77 1,241.3K
15:05 7,831.03 7,831.99 7,831.03 7,830.97 1,127.9K
15:06 7,830.21 7,831.82 7,830.21 7,831.84 1,803.7K
15:07 7,831.82 7,832.38 7,831.38 7,831.75 1,572.9K
15:08 7,831.96 7,831.96 7,830.83 7,831.12 1,173.8K
15:09 7,831.19 7,831.19 7,829.75 7,829.75 1,338.2K
15:10 7,830.49 7,830.72 7,829.43 7,830.72 1,622.4K
15:11 7,830.87 7,830.87 7,830.30 7,830.68 1,447.5K
15:12 7,830.83 7,831.16 7,830.32 7,830.44 1,381.3K
15:13 7,830.55 7,833.75 7,830.55 7,832.61 2,480.0K
15:14 7,832.14 7,832.14 7,831.09 7,831.64 1,523.2K
15:15 7,832.15 7,832.15 7,830.64 7,831.12 1,880.2K
15:16 7,831.00 7,831.00 7,829.71 7,829.71 1,506.4K
15:17 7,829.75 7,831.92 7,829.55 7,831.92 1,988.9K
15:18 7,831.61 7,831.61 7,830.79 7,831.30 1,530.9K
15:19 7,831.41 7,832.10 7,831.31 7,832.10 1,455.4K
15:20 7,832.33 7,833.72 7,832.33 7,833.55 1,465.3K
15:21 7,833.71 7,835.18 7,833.59 7,834.99 1,794.7K
15:22 7,835.02 7,835.78 7,834.64 7,835.16 1,889.9K
15:23 7,834.21 7,834.58 7,833.11 7,833.30 1,926.4K
15:24 7,833.35 7,834.51 7,833.35 7,834.51 2,179.8K
15:25 7,834.52 7,834.89 7,833.40 7,833.40 1,641.8K
15:26 7,833.60 7,835.14 7,833.60 7,834.47 1,710.9K
15:27 7,834.71 7,836.38 7,834.71 7,836.38 2,581.9K
15:28 7,836.18 7,836.18 7,835.43 7,835.52 2,125.0K
15:29 7,835.54 7,836.59 7,835.31 7,836.59 1,830.4K
15:30 7,836.81 7,837.22 7,836.43 7,836.61 2,287.2K
15:31 7,836.59 7,837.10 7,835.99 7,836.40 2,490.5K
15:32 7,836.38 7,836.79 7,835.23 7,835.44 1,969.0K
15:33 7,835.42 7,836.05 7,834.81 7,834.82 2,318.9K
15:34 7,834.19 7,834.58 7,833.14 7,834.62 2,362.3K
15:35 7,835.34 7,835.49 7,834.36 7,835.01 2,116.6K
15:36 7,835.41 7,836.15 7,835.23 7,835.23 2,078.7K
15:37 7,835.71 7,836.10 7,835.20 7,835.94 1,995.4K
15:38 7,836.00 7,836.87 7,835.74 7,836.87 1,921.3K
15:39 7,837.40 7,837.40 7,835.33 7,835.45 3,772.6K
15:40 7,835.73 7,836.83 7,835.40 7,836.83 3,068.1K
15:41 7,836.95 7,838.88 7,836.95 7,838.88 2,409.5K
15:42 7,838.64 7,839.08 7,837.92 7,838.29 2,164.4K
15:43 7,838.54 7,838.95 7,838.54 7,838.88 2,133.7K
15:44 7,839.13 7,839.88 7,838.84 7,839.77 2,252.8K
15:45 7,839.59 7,839.59 7,837.56 7,837.56 2,258.8K
15:46 7,837.29 7,837.29 7,836.50 7,837.13 2,298.7K
15:47 7,836.80 7,837.57 7,836.80 7,837.60 3,951.4K
15:48 7,837.36 7,838.19 7,836.83 7,838.19 2,796.8K
15:49 7,837.95 7,839.30 7,837.45 7,839.02 4,118.1K
15:50 7,841.65 7,841.65 7,838.87 7,838.87 5,128.6K
15:51 7,838.77 7,838.77 7,837.26 7,838.05 3,953.4K
15:52 7,837.95 7,840.37 7,837.79 7,840.37 3,621.3K
15:53 7,840.51 7,843.12 7,840.51 7,843.12 4,405.3K
15:54 7,843.82 7,845.46 7,841.56 7,845.46 6,600.2K
15:55 7,847.50 7,850.46 7,847.50 7,850.43 8,894.3K
15:56 7,850.87 7,851.73 7,850.06 7,850.74 7,374.1K
15:57 7,851.49 7,853.06 7,851.49 7,852.93 8,927.5K
15:58 7,853.51 7,854.11 7,852.73 7,853.20 13,202.8K
15:59 7,853.07 7,855.86 7,850.85 7,855.40 172,560.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし