DJ Technology (DJUSTC)

DJUSTC
🏛️ アメリカ →
8,493.10
最終更新: 2025-09-29
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 8,016.25 8,016.25 8,007.62 8,008.48 75,048.1K
09:31 8,005.02 8,012.23 8,003.74 8,011.75 11,212.5K
09:32 8,010.58 8,010.58 8,003.98 8,009.85 8,671.5K
09:33 8,009.08 8,015.01 8,009.08 8,013.86 9,203.2K
09:34 8,014.28 8,015.20 8,008.01 8,007.98 7,787.5K
09:35 8,005.87 8,011.39 8,000.30 8,011.39 7,563.9K
09:36 8,012.42 8,013.59 8,008.05 8,008.05 7,059.9K
09:37 8,007.01 8,009.80 8,007.01 8,008.57 6,262.2K
09:38 8,010.27 8,015.61 8,009.51 8,014.99 6,366.4K
09:39 8,016.13 8,021.26 8,016.13 8,020.90 6,501.6K
09:40 8,020.73 8,026.99 8,020.73 8,022.13 6,923.4K
09:41 8,024.65 8,030.14 8,024.59 8,027.01 7,007.0K
09:42 8,027.71 8,028.39 8,015.83 8,015.83 6,181.9K
09:43 8,015.40 8,016.95 8,013.29 8,014.38 6,366.0K
09:44 8,014.72 8,016.23 8,013.61 8,015.49 5,906.4K
09:45 8,015.70 8,016.64 8,006.38 8,006.38 6,790.4K
09:46 8,007.94 8,010.45 8,003.82 8,007.12 4,830.5K
09:47 8,009.76 8,009.76 8,006.77 8,008.54 5,477.9K
09:48 8,007.64 8,009.24 8,006.67 8,008.82 4,971.3K
09:49 8,008.27 8,012.98 8,008.27 8,011.32 4,434.1K
09:50 8,011.10 8,020.13 8,011.10 8,018.85 5,573.7K
09:51 8,018.86 8,021.42 8,016.00 8,016.00 4,586.4K
09:52 8,015.32 8,016.85 8,013.16 8,014.94 5,238.5K
09:53 8,014.99 8,020.72 8,014.57 8,015.72 5,077.0K
09:54 8,014.66 8,016.32 8,012.94 8,014.44 5,050.6K
09:55 8,013.32 8,022.15 8,011.13 8,022.20 6,802.5K
09:56 8,022.50 8,026.49 8,022.32 8,026.49 4,963.8K
09:57 8,027.72 8,034.03 8,026.68 8,034.03 6,666.1K
09:58 8,032.73 8,032.73 8,027.74 8,029.35 5,051.5K
09:59 8,029.32 8,030.75 8,029.02 8,030.72 4,048.4K
10:00 8,032.97 8,038.35 8,032.50 8,033.87 6,767.5K
10:01 8,031.42 8,031.42 8,019.96 8,020.96 6,133.8K
10:02 8,021.19 8,027.67 8,021.19 8,023.07 5,628.5K
10:03 8,022.73 8,027.23 8,022.73 8,027.23 4,695.6K
10:04 8,028.08 8,028.08 8,023.63 8,023.63 4,605.1K
10:05 8,022.66 8,023.94 8,016.59 8,016.59 4,597.2K
10:06 8,016.38 8,024.65 8,016.38 8,023.34 4,708.9K
10:07 8,023.39 8,025.15 8,019.49 8,019.54 5,569.2K
10:08 8,014.15 8,016.59 8,011.14 8,016.46 5,365.0K
10:09 8,015.50 8,015.50 8,007.73 8,008.99 4,389.5K
10:10 8,006.35 8,008.28 7,997.72 8,003.00 5,698.7K
10:11 8,003.64 8,006.39 8,001.02 8,001.02 3,905.6K
10:12 8,001.09 8,010.50 8,001.09 8,010.50 3,921.5K
10:13 8,011.05 8,011.05 8,005.62 8,007.44 4,233.2K
10:14 8,008.56 8,010.01 8,006.34 8,009.37 3,524.8K
10:15 8,008.34 8,010.45 8,003.71 8,003.71 3,563.6K
10:16 8,003.80 8,009.31 8,003.69 8,008.69 3,948.2K
10:17 8,010.48 8,016.51 8,009.41 8,015.07 3,733.6K
10:18 8,014.31 8,014.31 8,007.96 8,007.96 3,691.7K
10:19 8,006.86 8,009.37 8,005.29 8,007.01 3,217.2K
10:20 8,008.73 8,010.18 8,008.13 8,009.96 3,804.9K
10:21 8,008.73 8,008.73 8,000.67 8,003.67 3,475.0K
10:22 8,000.89 8,008.30 7,999.74 8,005.55 3,610.8K
10:23 8,006.36 8,006.36 8,003.72 8,003.77 5,253.9K
10:24 8,003.01 8,003.01 7,996.34 7,996.63 3,320.2K
10:25 7,994.30 7,996.17 7,991.12 7,991.12 4,555.7K
10:26 7,988.75 7,991.64 7,987.39 7,987.39 4,153.2K
10:27 7,988.04 7,991.27 7,987.02 7,989.74 3,588.2K
10:28 7,989.26 7,995.19 7,986.76 7,995.24 3,821.9K
10:29 7,995.69 8,000.42 7,995.11 7,999.69 3,310.6K
10:30 8,000.60 8,000.60 7,989.36 7,991.23 3,146.8K
10:31 7,990.69 7,992.84 7,989.16 7,989.16 3,229.7K
10:32 7,989.20 7,998.62 7,989.20 7,998.62 2,919.1K
10:33 7,998.01 7,999.11 7,994.28 7,994.87 3,166.4K
10:34 7,994.29 7,997.66 7,994.29 7,997.37 2,480.5K
10:35 7,998.69 7,999.97 7,997.74 7,999.31 3,108.7K
10:36 7,999.67 7,999.67 7,991.45 7,994.87 2,906.5K
10:37 7,995.97 7,996.58 7,991.18 7,991.25 2,792.5K
10:38 7,991.07 7,993.25 7,991.07 7,993.25 3,238.1K
10:39 7,993.06 8,003.44 7,992.62 8,001.93 3,385.0K
10:40 8,001.89 8,002.71 7,994.58 7,994.86 3,425.0K
10:41 7,995.95 7,997.81 7,994.38 7,994.86 3,444.2K
10:42 7,995.72 7,995.72 7,993.04 7,993.52 2,493.7K
10:43 7,995.92 8,002.65 7,995.92 8,002.65 3,281.3K
10:44 8,002.47 8,004.58 8,002.47 8,004.58 2,577.3K
10:45 8,004.27 8,009.59 8,004.07 8,009.59 3,071.7K
10:46 8,008.74 8,008.74 7,996.03 7,998.43 3,490.0K
10:47 7,997.19 7,997.87 7,994.08 7,994.08 2,323.1K
10:48 7,994.56 7,997.31 7,988.96 7,997.31 4,235.2K
10:49 7,996.44 8,003.06 7,996.44 8,003.06 2,620.0K
10:50 8,001.61 8,002.43 7,998.08 7,999.39 2,566.3K
10:51 7,999.89 7,999.99 7,994.24 7,995.50 2,668.6K
10:52 7,993.88 7,997.57 7,993.88 7,995.34 2,341.0K
10:53 7,994.05 7,996.91 7,990.12 7,990.14 2,498.1K
10:54 7,990.62 7,993.29 7,989.14 7,993.21 3,309.6K
10:55 7,992.58 7,992.68 7,983.70 7,983.75 3,394.8K
10:56 7,982.03 7,987.15 7,981.81 7,987.03 3,118.3K
10:57 7,987.14 7,987.14 7,982.30 7,983.51 2,569.3K
10:58 7,982.50 7,983.14 7,980.84 7,981.89 3,489.9K
10:59 7,981.46 7,985.71 7,980.59 7,985.71 2,942.5K
11:00 7,987.17 7,992.54 7,987.17 7,988.50 4,025.0K
11:01 7,987.18 7,991.44 7,985.89 7,991.11 2,716.0K
11:02 7,990.56 7,990.56 7,981.98 7,981.98 3,329.5K
11:03 7,980.74 7,982.99 7,980.74 7,982.17 2,628.5K
11:04 7,980.70 7,982.19 7,976.16 7,982.19 2,907.0K
11:05 7,982.31 7,984.95 7,981.78 7,984.37 2,445.9K
11:06 7,984.13 7,986.75 7,983.98 7,985.59 2,986.1K
11:07 7,985.62 7,986.94 7,981.96 7,982.67 2,249.0K
11:08 7,984.13 7,984.13 7,979.95 7,980.09 2,305.3K
11:09 7,980.76 7,984.47 7,980.76 7,984.43 2,989.0K
11:10 7,984.89 7,990.54 7,984.89 7,986.79 2,950.9K
11:11 7,987.06 7,987.47 7,983.82 7,983.83 2,618.4K
11:12 7,983.52 7,985.37 7,980.07 7,980.22 2,760.5K
11:13 7,980.75 7,981.48 7,978.58 7,980.36 2,406.7K
11:14 7,979.82 7,984.02 7,979.82 7,984.02 2,405.6K
11:15 7,984.81 7,986.12 7,978.57 7,978.57 3,017.1K
11:16 7,976.41 7,986.42 7,976.41 7,985.71 3,009.7K
11:17 7,984.81 7,993.00 7,984.52 7,993.00 3,423.8K
11:18 7,994.84 7,994.88 7,992.09 7,993.15 3,191.1K
11:19 7,992.74 7,992.74 7,990.72 7,991.03 2,669.1K
11:20 7,990.94 7,996.47 7,990.94 7,996.47 3,447.6K
11:21 7,996.34 7,997.48 7,994.47 7,995.63 2,793.1K
11:22 7,996.14 7,996.47 7,993.30 7,993.27 2,246.6K
11:23 7,992.23 7,994.26 7,992.01 7,994.26 2,496.3K
11:24 7,995.06 7,995.06 7,993.52 7,994.67 2,289.1K
11:25 7,994.07 7,994.07 7,985.82 7,985.78 3,111.6K
11:26 7,983.63 7,984.42 7,979.46 7,979.76 2,819.1K
11:27 7,978.32 7,978.32 7,974.32 7,975.24 3,074.3K
11:28 7,974.57 7,978.26 7,971.94 7,978.26 3,491.0K
11:29 7,978.60 7,978.60 7,977.02 7,978.37 2,240.0K
11:30 7,978.27 7,984.33 7,978.27 7,984.33 2,683.9K
11:31 7,985.16 7,985.53 7,980.87 7,980.87 2,470.9K
11:32 7,980.93 7,981.79 7,980.74 7,981.14 2,125.6K
11:33 7,981.97 7,981.97 7,980.34 7,980.49 2,036.0K
11:34 7,976.90 7,980.71 7,976.72 7,980.71 3,037.1K
11:35 7,982.35 7,984.46 7,980.95 7,980.95 2,691.7K
11:36 7,979.81 7,983.71 7,979.62 7,983.71 2,207.2K
11:37 7,984.19 7,984.19 7,979.13 7,979.88 2,547.9K
11:38 7,980.71 7,985.04 7,980.71 7,984.49 2,525.7K
11:39 7,985.12 7,985.71 7,981.58 7,981.58 2,187.4K
11:40 7,981.63 7,982.90 7,978.40 7,978.43 2,273.3K
11:41 7,977.81 7,977.81 7,975.12 7,975.98 2,268.7K
11:42 7,976.00 7,976.19 7,974.22 7,976.14 2,610.8K
11:43 7,977.20 7,978.16 7,975.45 7,977.87 2,110.4K
11:44 7,978.51 7,979.82 7,977.00 7,978.62 2,016.7K
11:45 7,977.42 7,979.51 7,974.92 7,979.51 2,176.0K
11:46 7,978.94 7,979.47 7,973.52 7,973.52 2,629.4K
11:47 7,974.39 7,976.70 7,972.55 7,975.37 2,567.3K
11:48 7,975.55 7,975.55 7,972.47 7,973.24 2,545.7K
11:49 7,970.28 7,970.28 7,966.43 7,966.43 3,204.4K
11:50 7,968.45 7,970.47 7,968.45 7,970.21 2,195.6K
11:51 7,970.45 7,975.74 7,969.71 7,975.74 2,345.8K
11:52 7,977.89 7,978.58 7,977.20 7,977.70 1,952.7K
11:53 7,978.73 7,979.33 7,976.23 7,979.33 2,046.7K
11:54 7,979.46 7,979.80 7,978.50 7,978.50 1,720.4K
11:55 7,978.86 7,979.15 7,977.31 7,977.61 2,202.4K
11:56 7,978.03 7,978.72 7,976.46 7,978.03 2,341.7K
11:57 7,978.35 7,979.65 7,977.84 7,978.99 2,119.3K
11:58 7,979.22 7,979.45 7,973.06 7,973.06 1,833.3K
11:59 7,971.88 7,972.89 7,970.41 7,970.64 2,145.0K
12:00 7,969.23 7,972.78 7,969.23 7,970.31 2,400.9K
12:01 7,967.93 7,968.41 7,960.69 7,962.97 2,931.3K
12:02 7,962.80 7,963.14 7,959.91 7,959.92 1,965.5K
12:03 7,959.55 7,960.31 7,956.88 7,959.79 2,250.6K
12:04 7,959.71 7,967.28 7,959.71 7,967.28 1,963.2K
12:05 7,966.88 7,968.02 7,964.22 7,964.22 2,207.2K
12:06 7,964.11 7,964.37 7,961.29 7,961.51 1,914.1K
12:07 7,962.58 7,963.30 7,960.32 7,960.50 2,696.3K
12:08 7,962.15 7,966.26 7,962.14 7,965.19 1,960.4K
12:09 7,963.94 7,963.94 7,961.44 7,962.94 2,159.2K
12:10 7,961.81 7,961.81 7,956.12 7,956.86 2,495.5K
12:11 7,956.64 7,957.73 7,952.97 7,957.14 2,672.7K
12:12 7,958.14 7,961.92 7,957.74 7,961.62 2,129.4K
12:13 7,961.71 7,966.17 7,961.71 7,966.17 2,283.4K
12:14 7,966.46 7,971.03 7,966.46 7,967.59 2,579.6K
12:15 7,967.36 7,968.85 7,965.89 7,968.85 1,668.3K
12:16 7,969.42 7,972.26 7,969.42 7,970.92 2,273.3K
12:17 7,971.77 7,971.77 7,967.32 7,967.32 2,119.4K
12:18 7,966.56 7,966.56 7,962.25 7,962.44 1,945.6K
12:19 7,962.11 7,962.50 7,960.24 7,961.10 1,965.9K
12:20 7,961.29 7,962.97 7,961.08 7,962.13 1,848.9K
12:21 7,961.71 7,965.99 7,961.08 7,964.73 1,889.8K
12:22 7,964.83 7,966.63 7,964.83 7,966.18 1,744.1K
12:23 7,965.91 7,969.40 7,965.91 7,968.56 2,191.2K
12:24 7,967.81 7,969.22 7,967.81 7,969.02 1,536.6K
12:25 7,968.48 7,969.23 7,966.98 7,967.78 1,557.8K
12:26 7,967.43 7,969.75 7,967.43 7,968.04 1,499.6K
12:27 7,965.54 7,965.54 7,962.48 7,964.21 1,797.5K
12:28 7,964.09 7,966.26 7,963.90 7,965.99 1,510.3K
12:29 7,964.01 7,964.01 7,959.55 7,960.66 2,711.9K
12:30 7,960.15 7,963.40 7,959.30 7,962.35 2,041.0K
12:31 7,961.13 7,964.17 7,960.44 7,964.17 2,402.0K
12:32 7,964.18 7,964.26 7,960.02 7,961.61 1,841.4K
12:33 7,961.19 7,961.30 7,960.32 7,961.16 1,591.5K
12:34 7,960.36 7,961.79 7,959.12 7,960.67 1,942.9K
12:35 7,960.94 7,961.79 7,959.40 7,961.19 1,566.0K
12:36 7,961.03 7,962.41 7,959.87 7,960.85 1,948.3K
12:37 7,960.39 7,960.39 7,953.69 7,953.69 2,559.0K
12:38 7,953.47 7,953.47 7,949.35 7,949.81 2,269.2K
12:39 7,949.05 7,949.81 7,948.72 7,949.05 1,807.0K
12:40 7,948.53 7,948.53 7,940.62 7,940.62 2,907.5K
12:41 7,940.41 7,940.41 7,933.30 7,933.25 3,608.2K
12:42 7,931.73 7,932.46 7,927.43 7,932.46 3,422.9K
12:43 7,933.14 7,933.57 7,926.39 7,926.39 3,108.8K
12:44 7,926.10 7,927.11 7,924.26 7,924.26 2,750.6K
12:45 7,925.72 7,928.07 7,924.37 7,925.17 3,173.3K
12:46 7,926.67 7,926.67 7,915.70 7,915.70 3,162.4K
12:47 7,917.09 7,919.98 7,917.09 7,919.47 2,455.1K
12:48 7,919.33 7,925.85 7,919.33 7,925.16 2,516.8K
12:49 7,927.02 7,931.31 7,927.02 7,931.01 2,200.5K
12:50 7,931.38 7,936.50 7,931.38 7,936.03 2,371.6K
12:51 7,937.48 7,940.58 7,935.97 7,940.58 2,182.2K
12:52 7,941.91 7,943.81 7,939.82 7,943.81 2,255.1K
12:53 7,943.37 7,945.19 7,942.65 7,945.19 1,643.0K
12:54 7,945.86 7,949.11 7,943.58 7,949.11 2,037.5K
12:55 7,949.21 7,950.63 7,948.72 7,948.77 1,782.3K
12:56 7,948.10 7,950.74 7,948.10 7,950.74 1,866.2K
12:57 7,951.40 7,952.24 7,948.93 7,949.21 1,794.4K
12:58 7,948.34 7,949.19 7,946.12 7,948.95 1,968.7K
12:59 7,949.14 7,949.14 7,942.97 7,943.89 2,009.8K
13:00 7,944.86 7,950.01 7,944.86 7,948.88 1,980.4K
13:01 7,950.15 7,953.60 7,950.15 7,952.31 1,822.5K
13:02 7,952.35 7,952.35 7,942.30 7,943.52 3,566.5K
13:03 7,943.73 7,945.60 7,942.93 7,942.93 1,764.5K
13:04 7,942.58 7,942.58 7,936.33 7,940.99 2,516.0K
13:05 7,941.45 7,944.48 7,940.37 7,941.09 2,053.2K
13:06 7,941.54 7,945.47 7,941.54 7,945.29 1,650.0K
13:07 7,945.62 7,948.97 7,945.12 7,948.97 1,743.0K
13:08 7,948.26 7,949.41 7,942.43 7,942.37 1,765.2K
13:09 7,941.12 7,945.79 7,941.12 7,945.73 1,489.9K
13:10 7,944.62 7,946.24 7,939.33 7,939.76 1,798.7K
13:11 7,938.87 7,942.04 7,938.87 7,942.04 1,604.5K
13:12 7,942.63 7,942.63 7,936.75 7,936.75 1,987.2K
13:13 7,936.72 7,943.84 7,936.72 7,943.84 1,948.4K
13:14 7,944.16 7,944.72 7,940.89 7,940.89 1,399.3K
13:15 7,939.93 7,940.45 7,935.44 7,939.98 1,651.8K
13:16 7,940.23 7,941.35 7,933.82 7,933.82 1,858.7K
13:17 7,934.44 7,939.74 7,934.26 7,938.85 1,609.9K
13:18 7,938.52 7,938.52 7,929.33 7,929.33 2,095.1K
13:19 7,929.89 7,933.25 7,929.89 7,932.53 1,494.6K
13:20 7,932.98 7,936.43 7,931.87 7,936.43 1,820.2K
13:21 7,936.70 7,941.32 7,936.37 7,941.32 1,896.2K
13:22 7,942.67 7,942.67 7,938.84 7,940.45 1,720.0K
13:23 7,941.36 7,942.67 7,938.84 7,938.84 1,686.8K
13:24 7,939.36 7,942.68 7,939.36 7,942.68 1,274.8K
13:25 7,942.02 7,944.30 7,939.39 7,939.47 1,602.0K
13:26 7,939.95 7,941.76 7,939.00 7,939.00 1,498.1K
13:27 7,938.51 7,938.51 7,929.12 7,929.12 2,474.0K
13:28 7,929.24 7,931.38 7,928.59 7,931.21 1,848.0K
13:29 7,929.69 7,929.95 7,924.66 7,924.66 2,181.0K
13:30 7,924.17 7,925.74 7,923.07 7,923.07 2,282.8K
13:31 7,922.29 7,922.29 7,916.83 7,919.39 2,590.7K
13:32 7,920.19 7,920.19 7,915.05 7,915.05 2,539.5K
13:33 7,914.94 7,920.55 7,914.94 7,920.55 2,119.8K
13:34 7,920.95 7,922.28 7,917.00 7,917.00 2,175.8K
13:35 7,917.79 7,920.09 7,916.84 7,917.55 1,831.0K
13:36 7,917.26 7,920.36 7,914.95 7,915.90 2,187.5K
13:37 7,916.41 7,916.41 7,911.06 7,912.31 2,130.3K
13:38 7,912.44 7,922.17 7,912.44 7,921.83 2,130.8K
13:39 7,921.59 7,922.02 7,919.31 7,921.35 2,051.6K
13:40 7,923.77 7,925.13 7,922.51 7,922.92 2,169.5K
13:41 7,923.77 7,923.96 7,922.26 7,923.96 1,335.4K
13:42 7,925.25 7,925.62 7,920.46 7,921.20 1,858.8K
13:43 7,920.03 7,927.28 7,920.03 7,926.07 2,100.5K
13:44 7,925.88 7,925.88 7,923.37 7,924.96 1,581.5K
13:45 7,925.11 7,927.23 7,924.72 7,927.23 1,380.1K
13:46 7,927.43 7,927.47 7,924.33 7,925.85 1,576.8K
13:47 7,925.83 7,926.81 7,924.57 7,925.02 1,333.1K
13:48 7,925.32 7,926.54 7,922.65 7,926.54 1,849.4K
13:49 7,927.94 7,928.96 7,926.76 7,927.07 1,558.4K
13:50 7,926.76 7,926.76 7,922.98 7,923.31 1,942.8K
13:51 7,921.74 7,927.20 7,921.74 7,926.48 1,636.6K
13:52 7,926.26 7,926.26 7,919.83 7,919.95 1,572.8K
13:53 7,920.22 7,928.35 7,920.22 7,928.31 1,910.4K
13:54 7,929.05 7,929.05 7,926.76 7,927.06 1,376.2K
13:55 7,928.45 7,930.55 7,927.91 7,928.31 1,668.7K
13:56 7,927.37 7,927.55 7,923.95 7,923.95 1,612.5K
13:57 7,922.12 7,924.72 7,922.12 7,924.06 1,677.5K
13:58 7,924.06 7,928.80 7,924.06 7,928.80 1,456.9K
13:59 7,928.33 7,928.33 7,926.12 7,926.12 1,285.8K
14:00 7,926.74 7,929.06 7,926.47 7,929.09 1,697.2K
14:01 7,929.49 7,929.49 7,921.82 7,921.82 1,831.9K
14:02 7,920.81 7,920.81 7,916.56 7,918.66 2,213.3K
14:03 7,918.88 7,926.64 7,918.88 7,926.64 2,102.5K
14:04 7,926.63 7,928.39 7,924.30 7,924.30 2,330.7K
14:05 7,924.79 7,924.79 7,923.45 7,924.17 1,331.3K
14:06 7,921.99 7,923.68 7,921.34 7,922.56 1,538.0K
14:07 7,922.28 7,922.28 7,915.35 7,915.35 1,846.7K
14:08 7,916.05 7,916.74 7,911.93 7,912.40 2,033.8K
14:09 7,912.90 7,913.78 7,912.53 7,913.05 1,714.7K
14:10 7,913.02 7,913.40 7,907.32 7,907.32 2,100.8K
14:11 7,906.16 7,908.48 7,904.67 7,907.71 2,503.3K
14:12 7,907.43 7,907.79 7,904.78 7,905.29 1,559.5K
14:13 7,904.66 7,905.14 7,897.87 7,897.87 2,803.1K
14:14 7,897.27 7,899.94 7,896.10 7,899.94 2,384.5K
14:15 7,899.50 7,899.71 7,894.08 7,894.96 2,053.5K
14:16 7,894.78 7,896.25 7,892.13 7,892.13 2,180.3K
14:17 7,892.01 7,894.49 7,890.39 7,892.50 2,230.9K
14:18 7,893.66 7,894.10 7,890.58 7,890.98 1,681.8K
14:19 7,890.95 7,891.72 7,889.65 7,890.94 1,988.9K
14:20 7,893.60 7,896.42 7,892.18 7,892.18 2,445.5K
14:21 7,891.12 7,894.20 7,890.81 7,894.20 2,101.2K
14:22 7,894.23 7,894.36 7,891.15 7,891.15 1,781.7K
14:23 7,891.35 7,893.23 7,890.86 7,891.70 1,541.8K
14:24 7,891.42 7,892.16 7,891.16 7,891.90 1,536.1K
14:25 7,891.73 7,894.51 7,891.06 7,893.87 1,805.6K
14:26 7,894.39 7,900.06 7,893.85 7,900.06 1,771.2K
14:27 7,899.79 7,904.70 7,899.79 7,904.70 1,965.1K
14:28 7,904.66 7,905.78 7,904.36 7,905.78 1,747.1K
14:29 7,906.06 7,907.49 7,905.25 7,905.25 2,125.3K
14:30 7,902.40 7,903.08 7,899.01 7,899.01 2,256.0K
14:31 7,898.83 7,900.60 7,898.23 7,898.23 1,938.2K
14:32 7,898.51 7,902.03 7,898.51 7,899.33 1,798.3K
14:33 7,899.25 7,900.77 7,896.93 7,900.77 1,489.2K
14:34 7,900.87 7,903.77 7,900.87 7,903.79 1,454.5K
14:35 7,903.64 7,904.67 7,900.84 7,901.37 1,640.0K
14:36 7,901.70 7,905.13 7,901.70 7,905.13 2,059.0K
14:37 7,904.80 7,906.98 7,903.34 7,906.98 1,549.2K
14:38 7,906.98 7,910.06 7,906.98 7,910.04 1,876.6K
14:39 7,910.52 7,910.52 7,906.00 7,906.00 1,534.1K
14:40 7,905.91 7,905.91 7,900.81 7,901.51 2,164.5K
14:41 7,901.69 7,902.06 7,900.45 7,902.05 1,341.1K
14:42 7,902.52 7,903.31 7,900.98 7,903.20 1,556.1K
14:43 7,903.41 7,903.41 7,897.88 7,899.10 1,861.4K
14:44 7,899.74 7,900.69 7,896.35 7,896.55 1,750.6K
14:45 7,896.60 7,899.94 7,896.45 7,898.71 1,853.2K
14:46 7,899.33 7,902.60 7,899.33 7,901.77 1,643.0K
14:47 7,902.11 7,908.48 7,902.11 7,908.48 2,297.2K
14:48 7,908.84 7,908.84 7,906.25 7,907.50 1,918.9K
14:49 7,907.55 7,909.89 7,907.55 7,909.89 1,556.2K
14:50 7,909.96 7,909.96 7,906.33 7,906.38 2,049.1K
14:51 7,906.50 7,908.09 7,906.15 7,906.98 2,663.6K
14:52 7,907.13 7,910.62 7,905.47 7,910.62 2,276.7K
14:53 7,911.12 7,918.32 7,910.91 7,917.80 3,039.7K
14:54 7,918.04 7,920.17 7,917.60 7,920.17 2,328.6K
14:55 7,920.31 7,924.08 7,920.31 7,924.08 3,519.8K
14:56 7,923.89 7,926.44 7,923.73 7,926.44 2,194.3K
14:57 7,927.56 7,927.98 7,925.12 7,925.07 2,840.2K
14:58 7,924.88 7,924.88 7,921.15 7,924.16 2,370.2K
14:59 7,924.37 7,924.85 7,921.90 7,922.33 1,840.7K
15:00 7,923.42 7,924.57 7,923.16 7,923.23 2,545.9K
15:01 7,923.86 7,923.86 7,920.53 7,920.53 1,891.5K
15:02 7,921.00 7,921.00 7,914.91 7,915.04 2,361.5K
15:03 7,915.13 7,919.86 7,915.13 7,917.47 2,159.7K
15:04 7,918.02 7,920.47 7,916.91 7,920.47 1,557.4K
15:05 7,920.09 7,920.09 7,917.65 7,918.64 1,819.7K
15:06 7,917.97 7,918.64 7,916.33 7,916.95 1,770.5K
15:07 7,916.73 7,916.73 7,914.04 7,916.16 1,742.6K
15:08 7,916.63 7,918.95 7,916.42 7,918.95 1,515.3K
15:09 7,918.52 7,921.38 7,918.52 7,921.41 1,546.7K
15:10 7,921.72 7,922.50 7,919.90 7,922.02 2,098.0K
15:11 7,921.59 7,922.07 7,921.23 7,921.31 2,299.3K
15:12 7,921.66 7,922.94 7,920.89 7,921.57 2,011.9K
15:13 7,921.80 7,922.16 7,919.64 7,919.64 1,679.8K
15:14 7,919.73 7,920.68 7,918.21 7,918.26 1,842.4K
15:15 7,915.97 7,921.86 7,915.97 7,920.69 2,770.1K
15:16 7,920.87 7,920.87 7,915.58 7,915.58 2,197.4K
15:17 7,915.20 7,919.10 7,914.86 7,919.10 2,259.4K
15:18 7,919.22 7,920.37 7,916.28 7,916.79 1,908.0K
15:19 7,917.26 7,919.32 7,917.26 7,919.32 1,692.5K
15:20 7,919.62 7,920.85 7,919.00 7,919.00 2,308.5K
15:21 7,917.72 7,920.56 7,917.72 7,919.26 2,917.6K
15:22 7,918.42 7,918.42 7,916.53 7,916.65 2,196.5K
15:23 7,916.34 7,916.34 7,914.40 7,915.13 2,227.2K
15:24 7,915.38 7,917.45 7,915.38 7,916.85 1,809.7K
15:25 7,917.26 7,917.59 7,913.70 7,913.84 2,519.7K
15:26 7,913.46 7,914.62 7,912.34 7,914.47 2,383.6K
15:27 7,914.73 7,916.29 7,914.53 7,915.36 2,428.0K
15:28 7,915.75 7,915.98 7,914.57 7,915.26 2,005.9K
15:29 7,915.18 7,917.86 7,915.18 7,917.03 2,105.5K
15:30 7,917.97 7,918.84 7,916.18 7,918.35 3,141.0K
15:31 7,919.88 7,925.97 7,919.88 7,924.98 3,429.9K
15:32 7,924.54 7,925.81 7,922.32 7,922.78 2,739.7K
15:33 7,923.05 7,923.41 7,921.66 7,923.41 2,758.1K
15:34 7,923.95 7,924.26 7,922.94 7,924.12 2,357.4K
15:35 7,924.86 7,926.88 7,924.86 7,926.33 2,644.6K
15:36 7,925.81 7,927.35 7,925.81 7,926.74 2,655.6K
15:37 7,926.54 7,933.01 7,926.54 7,932.63 3,658.3K
15:38 7,932.23 7,932.23 7,924.52 7,925.02 3,490.3K
15:39 7,924.50 7,925.20 7,922.75 7,922.75 2,824.4K
15:40 7,923.51 7,928.27 7,923.51 7,928.27 3,000.4K
15:41 7,928.89 7,930.17 7,928.25 7,930.17 2,649.0K
15:42 7,930.46 7,932.63 7,930.46 7,932.35 2,624.5K
15:43 7,932.77 7,932.97 7,929.31 7,931.31 3,142.1K
15:44 7,931.16 7,932.56 7,931.16 7,932.41 2,321.1K
15:45 7,931.48 7,935.42 7,931.29 7,934.69 3,599.4K
15:46 7,934.21 7,934.21 7,930.88 7,933.28 3,690.3K
15:47 7,934.47 7,936.98 7,934.41 7,936.98 3,405.3K
15:48 7,936.88 7,936.88 7,934.25 7,934.56 3,743.7K
15:49 7,933.37 7,934.37 7,932.21 7,933.95 3,637.4K
15:50 7,937.74 7,937.96 7,935.08 7,935.69 6,850.6K
15:51 7,935.17 7,937.38 7,933.26 7,937.38 5,039.9K
15:52 7,936.89 7,939.76 7,936.89 7,938.70 5,600.5K
15:53 7,939.04 7,939.36 7,934.23 7,936.78 5,830.8K
15:54 7,937.15 7,937.15 7,931.39 7,933.84 7,627.6K
15:55 7,938.15 7,940.27 7,936.89 7,936.89 8,932.9K
15:56 7,936.16 7,937.14 7,934.18 7,936.83 9,595.3K
15:57 7,937.27 7,941.48 7,937.27 7,941.11 9,803.2K
15:58 7,940.38 7,943.19 7,940.38 7,943.03 12,654.0K
15:59 7,944.49 7,953.46 7,944.49 7,952.60 150,581.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし