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 8,038.71 8,044.86 8,034.44 8,035.25 59,957.3K
09:31 8,032.85 8,033.59 8,021.57 8,021.57 10,098.4K
09:32 8,018.81 8,023.36 8,016.31 8,018.52 8,009.6K
09:33 8,016.85 8,019.34 8,011.07 8,011.32 7,978.1K
09:34 8,011.18 8,011.18 8,007.41 8,007.41 6,224.6K
09:35 8,009.19 8,018.13 8,009.19 8,013.78 7,094.1K
09:36 8,012.88 8,018.87 8,010.95 8,014.59 6,251.9K
09:37 8,013.42 8,018.82 8,013.42 8,015.53 6,560.7K
09:38 8,016.52 8,020.83 8,014.99 8,020.58 6,010.2K
09:39 8,021.51 8,027.55 8,021.51 8,024.31 5,180.5K
09:40 8,022.52 8,031.21 8,022.52 8,031.21 5,524.5K
09:41 8,028.56 8,028.56 8,024.64 8,025.98 4,364.6K
09:42 8,027.14 8,036.38 8,026.91 8,036.38 5,163.1K
09:43 8,039.31 8,045.42 8,038.85 8,045.42 5,484.3K
09:44 8,046.51 8,046.51 8,042.44 8,043.44 4,856.3K
09:45 8,044.12 8,045.68 8,040.60 8,040.60 5,310.4K
09:46 8,040.67 8,045.56 8,040.67 8,043.86 4,389.0K
09:47 8,044.42 8,046.82 8,042.18 8,043.58 4,463.1K
09:48 8,043.33 8,047.21 8,039.21 8,046.26 4,850.5K
09:49 8,046.18 8,050.27 8,044.94 8,050.27 4,555.3K
09:50 8,050.55 8,050.55 8,047.26 8,048.24 4,164.5K
09:51 8,049.36 8,050.70 8,045.85 8,047.24 4,135.7K
09:52 8,047.54 8,049.31 8,044.75 8,046.14 3,761.1K
09:53 8,045.99 8,045.99 8,038.28 8,038.28 3,895.7K
09:54 8,037.45 8,041.45 8,037.45 8,041.00 3,555.9K
09:55 8,040.17 8,043.84 8,040.17 8,042.72 3,760.5K
09:56 8,044.00 8,047.55 8,043.17 8,045.63 3,495.3K
09:57 8,045.42 8,050.86 8,045.42 8,048.27 3,446.3K
09:58 8,048.41 8,050.21 8,048.13 8,049.33 2,925.9K
09:59 8,048.21 8,050.48 8,047.85 8,050.48 2,891.8K
10:00 8,051.37 8,051.87 8,049.96 8,050.62 4,240.5K
10:01 8,051.18 8,053.19 8,049.66 8,051.21 3,579.1K
10:02 8,051.71 8,052.70 8,050.96 8,052.47 3,402.7K
10:03 8,052.57 8,052.66 8,050.17 8,050.52 3,363.8K
10:04 8,050.57 8,050.57 8,043.66 8,044.31 3,566.2K
10:05 8,043.10 8,046.42 8,042.57 8,046.42 3,726.3K
10:06 8,045.94 8,047.96 8,044.47 8,046.92 3,394.4K
10:07 8,045.53 8,051.39 8,045.53 8,051.23 3,780.6K
10:08 8,051.59 8,052.83 8,050.14 8,052.57 3,213.4K
10:09 8,051.94 8,054.82 8,051.94 8,053.25 3,540.1K
10:10 8,053.10 8,058.34 8,052.71 8,058.29 3,786.2K
10:11 8,059.08 8,060.01 8,057.81 8,059.44 3,987.5K
10:12 8,059.32 8,060.82 8,056.65 8,057.06 3,643.3K
10:13 8,056.79 8,059.45 8,055.68 8,057.65 3,528.1K
10:14 8,059.12 8,059.81 8,056.90 8,057.32 2,776.5K
10:15 8,057.65 8,058.17 8,055.84 8,058.21 3,817.4K
10:16 8,059.19 8,059.19 8,055.90 8,055.90 2,892.7K
10:17 8,055.71 8,061.84 8,054.88 8,060.77 4,294.2K
10:18 8,060.57 8,060.57 8,058.53 8,058.66 3,001.0K
10:19 8,059.99 8,062.58 8,059.77 8,062.58 3,507.3K
10:20 8,062.67 8,062.67 8,057.52 8,057.52 3,326.1K
10:21 8,055.93 8,058.09 8,055.93 8,057.32 2,829.3K
10:22 8,057.10 8,060.03 8,056.60 8,059.84 2,905.4K
10:23 8,059.87 8,059.87 8,056.09 8,056.24 3,016.4K
10:24 8,056.17 8,058.82 8,056.17 8,057.52 3,645.3K
10:25 8,057.02 8,060.39 8,057.02 8,057.65 3,135.2K
10:26 8,057.30 8,058.55 8,056.73 8,058.11 3,083.5K
10:27 8,057.41 8,060.90 8,056.39 8,060.90 3,104.2K
10:28 8,060.92 8,062.94 8,060.92 8,062.75 2,964.0K
10:29 8,062.00 8,062.05 8,057.50 8,057.50 2,959.6K
10:30 8,057.85 8,060.65 8,057.85 8,060.41 3,296.5K
10:31 8,060.90 8,061.72 8,059.69 8,059.69 3,172.0K
10:32 8,058.80 8,059.72 8,055.76 8,057.39 5,007.6K
10:33 8,057.20 8,057.20 8,055.08 8,055.08 2,976.1K
10:34 8,055.49 8,056.69 8,054.31 8,054.36 3,983.2K
10:35 8,054.75 8,058.15 8,054.38 8,057.42 2,643.5K
10:36 8,057.82 8,057.82 8,055.04 8,057.40 2,642.3K
10:37 8,056.04 8,059.04 8,055.82 8,058.79 2,668.6K
10:38 8,059.25 8,061.24 8,058.66 8,061.24 2,625.2K
10:39 8,061.91 8,061.91 8,058.60 8,058.60 2,307.3K
10:40 8,058.23 8,059.92 8,057.48 8,057.48 2,494.5K
10:41 8,058.37 8,062.65 8,057.33 8,062.65 3,196.1K
10:42 8,063.31 8,063.31 8,057.88 8,058.28 3,104.2K
10:43 8,058.67 8,060.09 8,058.59 8,060.09 2,090.5K
10:44 8,059.86 8,063.42 8,059.72 8,063.42 2,127.1K
10:45 8,063.81 8,064.67 8,063.17 8,063.17 2,536.7K
10:46 8,062.66 8,063.42 8,059.08 8,059.08 3,025.2K
10:47 8,057.40 8,057.40 8,053.35 8,053.35 2,643.1K
10:48 8,052.54 8,052.54 8,047.00 8,047.24 2,843.2K
10:49 8,047.30 8,051.07 8,047.23 8,050.00 2,611.5K
10:50 8,049.45 8,058.54 8,049.45 8,057.77 2,602.7K
10:51 8,057.81 8,058.46 8,053.87 8,053.87 2,283.7K
10:52 8,053.83 8,055.40 8,053.61 8,055.15 3,408.5K
10:53 8,055.24 8,055.47 8,054.00 8,054.16 1,751.7K
10:54 8,054.78 8,055.35 8,053.73 8,055.35 1,735.0K
10:55 8,055.67 8,055.67 8,051.98 8,053.00 1,925.0K
10:56 8,053.16 8,053.50 8,051.82 8,052.67 1,889.8K
10:57 8,051.52 8,053.80 8,051.52 8,052.44 2,413.7K
10:58 8,051.79 8,053.88 8,051.12 8,051.16 2,260.0K
10:59 8,050.62 8,052.13 8,049.80 8,050.14 1,885.0K
11:00 8,050.22 8,053.17 8,050.22 8,051.66 2,040.5K
11:01 8,050.93 8,053.02 8,049.83 8,050.46 2,058.7K
11:02 8,048.98 8,051.60 8,048.77 8,051.60 2,200.0K
11:03 8,050.96 8,052.89 8,050.72 8,052.76 3,116.6K
11:04 8,052.74 8,052.74 8,049.02 8,049.02 2,033.7K
11:05 8,048.26 8,048.26 8,045.24 8,045.66 1,732.9K
11:06 8,044.28 8,048.21 8,044.28 8,047.32 3,019.9K
11:07 8,047.52 8,047.52 8,043.17 8,043.82 2,140.2K
11:08 8,044.45 8,051.13 8,044.45 8,051.13 2,890.1K
11:09 8,051.17 8,051.17 8,048.69 8,050.88 2,903.7K
11:10 8,050.47 8,055.74 8,049.46 8,055.54 2,476.8K
11:11 8,055.79 8,056.85 8,054.66 8,056.68 3,978.3K
11:12 8,056.41 8,057.66 8,056.21 8,056.21 3,895.0K
11:13 8,055.89 8,059.47 8,055.89 8,059.48 2,768.2K
11:14 8,058.90 8,063.31 8,058.90 8,063.31 6,944.7K
11:15 8,063.19 8,065.10 8,062.69 8,064.95 3,222.5K
11:16 8,065.07 8,065.62 8,061.66 8,062.10 3,026.5K
11:17 8,062.81 8,062.81 8,059.61 8,061.03 2,776.7K
11:18 8,061.11 8,062.53 8,061.11 8,062.12 2,622.5K
11:19 8,062.07 8,063.09 8,061.43 8,063.12 2,381.6K
11:20 8,063.81 8,063.81 8,061.10 8,062.28 2,646.3K
11:21 8,062.01 8,063.16 8,061.91 8,062.59 2,229.8K
11:22 8,062.67 8,062.93 8,059.07 8,059.41 2,870.5K
11:23 8,059.28 8,061.21 8,058.76 8,059.87 2,767.2K
11:24 8,060.38 8,063.03 8,060.24 8,060.51 2,396.9K
11:25 8,061.32 8,061.32 8,059.59 8,059.59 2,299.9K
11:26 8,059.43 8,059.79 8,057.02 8,057.02 2,638.0K
11:27 8,055.73 8,058.15 8,055.73 8,057.87 2,620.9K
11:28 8,057.96 8,058.46 8,057.26 8,058.16 2,231.1K
11:29 8,058.06 8,058.22 8,055.90 8,056.18 2,230.4K
11:30 8,056.34 8,056.78 8,054.13 8,055.73 2,129.3K
11:31 8,057.13 8,059.35 8,057.13 8,057.97 2,336.5K
11:32 8,057.86 8,059.99 8,056.94 8,059.61 2,945.0K
11:33 8,059.31 8,060.06 8,059.00 8,060.06 2,928.9K
11:34 8,059.92 8,061.98 8,058.69 8,061.98 2,378.8K
11:35 8,062.30 8,062.38 8,059.10 8,060.23 2,605.1K
11:36 8,059.92 8,061.86 8,059.92 8,061.86 2,136.9K
11:37 8,061.57 8,061.57 8,060.20 8,060.98 2,003.5K
11:38 8,060.85 8,060.85 8,057.53 8,057.53 2,006.4K
11:39 8,056.89 8,058.06 8,054.84 8,054.84 2,095.7K
11:40 8,053.78 8,056.40 8,053.15 8,054.82 2,040.9K
11:41 8,055.05 8,055.24 8,049.81 8,050.12 1,992.2K
11:42 8,049.11 8,052.77 8,049.11 8,052.77 1,770.9K
11:43 8,052.17 8,055.52 8,052.17 8,055.54 1,983.3K
11:44 8,056.01 8,057.68 8,055.59 8,056.38 2,709.7K
11:45 8,056.43 8,057.69 8,053.20 8,057.69 2,202.3K
11:46 8,058.09 8,062.97 8,058.00 8,057.99 3,245.5K
11:47 8,057.12 8,060.40 8,056.65 8,056.65 2,355.9K
11:48 8,056.51 8,060.61 8,056.51 8,059.75 1,788.6K
11:49 8,060.05 8,060.45 8,057.86 8,060.53 1,935.2K
11:50 8,060.36 8,063.24 8,060.15 8,062.87 1,811.2K
11:51 8,063.30 8,064.31 8,061.98 8,063.76 1,747.2K
11:52 8,065.07 8,065.17 8,063.07 8,065.17 2,022.0K
11:53 8,064.80 8,065.42 8,064.40 8,064.38 2,112.8K
11:54 8,063.97 8,066.42 8,062.91 8,066.42 1,723.8K
11:55 8,066.47 8,069.19 8,066.47 8,069.19 2,429.7K
11:56 8,070.04 8,070.04 8,065.27 8,066.03 2,253.9K
11:57 8,066.04 8,068.66 8,065.56 8,068.66 1,520.7K
11:58 8,068.15 8,069.73 8,067.87 8,068.70 1,758.5K
11:59 8,068.47 8,068.97 8,067.82 8,068.39 1,735.4K
12:00 8,068.67 8,068.67 8,066.27 8,068.68 1,652.1K
12:01 8,068.70 8,071.20 8,068.13 8,070.54 1,754.6K
12:02 8,070.08 8,070.08 8,067.55 8,068.90 1,838.4K
12:03 8,067.29 8,068.54 8,067.29 8,067.68 1,516.0K
12:04 8,068.58 8,069.54 8,067.76 8,069.54 1,261.2K
12:05 8,069.54 8,070.74 8,069.54 8,069.45 1,601.5K
12:06 8,069.45 8,072.22 8,069.12 8,072.22 1,613.7K
12:07 8,071.55 8,075.03 8,071.55 8,075.03 1,919.6K
12:08 8,074.93 8,079.57 8,074.93 8,079.57 2,016.9K
12:09 8,079.59 8,082.50 8,079.59 8,082.02 2,266.8K
12:10 8,082.02 8,083.46 8,080.78 8,082.65 1,736.7K
12:11 8,082.54 8,084.46 8,081.94 8,084.03 1,734.4K
12:12 8,084.09 8,084.09 8,080.47 8,081.39 2,184.5K
12:13 8,080.96 8,081.60 8,080.19 8,081.61 1,680.3K
12:14 8,081.49 8,081.49 8,078.97 8,079.77 1,809.8K
12:15 8,079.72 8,079.72 8,076.26 8,076.96 1,707.5K
12:16 8,076.72 8,080.59 8,076.72 8,080.42 2,686.1K
12:17 8,080.91 8,082.20 8,080.64 8,082.03 1,958.5K
12:18 8,081.69 8,081.80 8,078.36 8,078.36 1,658.1K
12:19 8,078.27 8,078.27 8,075.61 8,077.09 1,661.7K
12:20 8,076.91 8,078.65 8,076.10 8,077.87 1,961.5K
12:21 8,076.96 8,078.05 8,076.52 8,077.61 1,320.7K
12:22 8,077.93 8,080.74 8,077.93 8,079.07 1,841.0K
12:23 8,079.06 8,079.59 8,077.48 8,079.05 1,389.4K
12:24 8,078.94 8,081.25 8,078.73 8,079.82 1,494.0K
12:25 8,079.62 8,079.62 8,075.59 8,075.91 1,468.8K
12:26 8,076.19 8,078.16 8,075.90 8,078.16 1,452.1K
12:27 8,077.62 8,077.62 8,074.07 8,075.05 1,371.3K
12:28 8,074.94 8,076.78 8,073.57 8,076.78 1,715.0K
12:29 8,077.33 8,078.34 8,077.21 8,078.02 1,289.8K
12:30 8,078.17 8,079.07 8,076.87 8,077.46 1,641.2K
12:31 8,077.60 8,079.67 8,077.60 8,078.84 1,840.6K
12:32 8,079.09 8,079.45 8,077.95 8,078.36 1,542.8K
12:33 8,077.50 8,077.88 8,076.93 8,077.28 1,413.5K
12:34 8,077.24 8,077.91 8,076.20 8,077.09 1,244.5K
12:35 8,077.44 8,077.56 8,075.91 8,077.05 1,257.2K
12:36 8,077.49 8,077.89 8,075.52 8,075.52 1,675.5K
12:37 8,076.19 8,077.59 8,075.55 8,075.91 1,205.0K
12:38 8,075.92 8,077.46 8,075.92 8,076.49 1,253.6K
12:39 8,076.12 8,076.12 8,075.31 8,075.81 1,257.8K
12:40 8,075.81 8,075.81 8,072.10 8,072.14 1,434.3K
12:41 8,068.88 8,072.58 8,068.88 8,071.28 2,063.1K
12:42 8,069.88 8,070.25 8,068.32 8,068.36 1,502.7K
12:43 8,068.76 8,070.12 8,068.14 8,068.14 1,635.2K
12:44 8,066.70 8,067.72 8,065.21 8,065.30 1,738.9K
12:45 8,065.06 8,067.14 8,064.83 8,066.45 1,678.9K
12:46 8,066.08 8,067.29 8,065.23 8,067.29 1,450.8K
12:47 8,069.06 8,070.07 8,067.80 8,067.80 1,566.2K
12:48 8,066.38 8,067.40 8,066.26 8,067.24 1,260.4K
12:49 8,067.12 8,067.12 8,064.57 8,064.78 1,409.5K
12:50 8,065.12 8,067.81 8,063.93 8,067.58 1,701.2K
12:51 8,067.56 8,069.17 8,067.56 8,068.55 1,317.6K
12:52 8,068.73 8,068.73 8,065.48 8,065.48 1,573.0K
12:53 8,065.85 8,065.85 8,063.78 8,063.78 1,325.1K
12:54 8,063.38 8,064.59 8,063.38 8,064.14 1,163.8K
12:55 8,063.57 8,063.57 8,061.85 8,062.36 1,376.0K
12:56 8,061.90 8,061.90 8,059.41 8,060.10 1,844.5K
12:57 8,060.13 8,062.46 8,060.00 8,061.80 1,215.0K
12:58 8,061.63 8,062.32 8,061.22 8,061.47 1,455.2K
12:59 8,060.88 8,060.88 8,059.16 8,059.16 1,422.8K
13:00 8,059.35 8,061.16 8,059.10 8,060.64 1,558.9K
13:01 8,060.35 8,062.55 8,060.35 8,060.98 1,528.5K
13:02 8,061.42 8,065.40 8,061.42 8,065.40 1,433.6K
13:03 8,065.22 8,065.70 8,064.45 8,065.32 1,311.8K
13:04 8,064.96 8,065.14 8,064.17 8,065.14 1,307.0K
13:05 8,065.71 8,066.84 8,065.04 8,066.84 1,193.2K
13:06 8,066.69 8,067.48 8,066.06 8,067.48 1,285.3K
13:07 8,067.27 8,067.67 8,066.47 8,067.35 1,424.7K
13:08 8,068.19 8,069.79 8,067.74 8,069.79 1,004.8K
13:09 8,070.09 8,071.36 8,069.92 8,069.98 1,204.8K
13:10 8,069.06 8,069.06 8,066.32 8,066.96 1,219.0K
13:11 8,067.00 8,067.68 8,066.90 8,066.90 987.2K
13:12 8,066.91 8,067.33 8,066.05 8,066.05 1,287.0K
13:13 8,064.93 8,067.59 8,064.93 8,067.41 1,419.4K
13:14 8,066.61 8,066.61 8,064.39 8,064.39 1,436.8K
13:15 8,064.51 8,064.51 8,062.02 8,063.60 1,359.1K
13:16 8,063.70 8,064.46 8,063.08 8,063.99 1,163.8K
13:17 8,064.24 8,065.28 8,063.26 8,065.28 1,262.4K
13:18 8,065.06 8,065.46 8,062.51 8,062.51 1,347.5K
13:19 8,062.78 8,064.08 8,062.78 8,063.57 1,385.9K
13:20 8,063.05 8,063.40 8,061.76 8,063.40 1,754.9K
13:21 8,063.23 8,064.32 8,062.77 8,064.30 1,190.4K
13:22 8,064.01 8,065.36 8,063.60 8,064.56 1,208.5K
13:23 8,064.71 8,064.71 8,063.46 8,064.34 1,275.2K
13:24 8,062.99 8,063.09 8,062.08 8,062.15 1,093.1K
13:25 8,062.25 8,062.25 8,059.53 8,059.53 1,552.3K
13:26 8,058.96 8,060.10 8,057.26 8,057.65 1,228.9K
13:27 8,058.24 8,058.36 8,057.63 8,058.22 1,129.9K
13:28 8,058.27 8,058.45 8,057.43 8,058.01 1,108.1K
13:29 8,058.15 8,059.35 8,057.58 8,059.35 1,496.7K
13:30 8,059.22 8,061.56 8,059.10 8,061.47 1,704.9K
13:31 8,060.14 8,062.70 8,060.14 8,062.44 1,234.9K
13:32 8,063.03 8,063.96 8,062.63 8,062.63 1,426.7K
13:33 8,062.03 8,062.35 8,061.32 8,061.30 1,373.7K
13:34 8,060.73 8,061.96 8,060.37 8,060.37 1,280.6K
13:35 8,058.97 8,061.88 8,058.97 8,060.14 1,335.8K
13:36 8,059.61 8,059.61 8,057.21 8,057.69 1,675.1K
13:37 8,058.56 8,059.14 8,057.90 8,058.01 1,944.8K
13:38 8,058.22 8,058.22 8,053.31 8,053.31 1,773.0K
13:39 8,052.72 8,055.11 8,052.72 8,053.48 1,614.9K
13:40 8,053.24 8,053.24 8,047.31 8,048.25 1,879.7K
13:41 8,048.44 8,052.50 8,048.44 8,052.50 1,366.4K
13:42 8,051.36 8,051.36 8,047.69 8,047.74 1,407.6K
13:43 8,047.72 8,047.97 8,046.50 8,047.24 1,388.9K
13:44 8,047.44 8,049.66 8,047.44 8,049.63 1,238.8K
13:45 8,049.64 8,049.94 8,046.62 8,047.19 1,226.8K
13:46 8,046.75 8,046.75 8,043.26 8,043.26 1,480.0K
13:47 8,043.58 8,048.90 8,043.58 8,048.18 1,889.8K
13:48 8,048.25 8,049.85 8,048.25 8,049.85 1,546.1K
13:49 8,049.59 8,049.59 8,048.17 8,048.44 1,264.4K
13:50 8,048.55 8,048.80 8,046.39 8,046.49 1,510.0K
13:51 8,045.91 8,047.45 8,045.10 8,047.45 1,135.3K
13:52 8,046.95 8,047.81 8,046.27 8,046.82 1,044.8K
13:53 8,047.18 8,047.18 8,044.64 8,044.64 1,130.1K
13:54 8,044.31 8,045.82 8,043.24 8,043.53 1,219.6K
13:55 8,043.67 8,046.25 8,043.21 8,044.97 1,284.6K
13:56 8,044.70 8,045.96 8,043.99 8,045.96 1,146.4K
13:57 8,045.69 8,046.12 8,044.65 8,044.82 1,454.0K
13:58 8,044.44 8,044.44 8,039.60 8,039.89 1,376.4K
13:59 8,039.90 8,041.26 8,039.27 8,041.26 1,395.2K
14:00 8,042.35 8,042.67 8,038.63 8,038.64 1,728.7K
14:01 8,038.22 8,039.29 8,037.35 8,039.29 1,945.4K
14:02 8,039.02 8,041.35 8,039.02 8,041.15 1,699.1K
14:03 8,041.00 8,041.00 8,038.30 8,038.30 1,447.8K
14:04 8,036.98 8,036.98 8,035.75 8,036.57 1,583.1K
14:05 8,036.45 8,037.45 8,034.04 8,034.76 1,747.9K
14:06 8,035.13 8,037.05 8,034.75 8,037.05 1,556.6K
14:07 8,037.86 8,039.23 8,036.54 8,039.23 1,634.8K
14:08 8,038.66 8,039.11 8,036.60 8,037.77 1,484.4K
14:09 8,037.91 8,038.15 8,037.28 8,038.03 1,310.1K
14:10 8,038.23 8,039.24 8,037.06 8,037.37 1,853.5K
14:11 8,037.00 8,038.51 8,035.66 8,038.48 1,860.2K
14:12 8,039.14 8,040.45 8,038.01 8,040.45 1,382.8K
14:13 8,040.51 8,041.10 8,039.64 8,041.08 1,185.1K
14:14 8,040.89 8,041.74 8,040.17 8,040.17 1,401.1K
14:15 8,040.53 8,042.49 8,040.37 8,041.99 1,342.5K
14:16 8,042.72 8,043.32 8,041.26 8,042.30 1,162.9K
14:17 8,042.36 8,042.36 8,038.24 8,038.78 1,536.8K
14:18 8,038.17 8,039.63 8,038.17 8,039.18 1,117.0K
14:19 8,038.95 8,039.29 8,036.86 8,037.18 1,203.8K
14:20 8,036.75 8,036.75 8,036.22 8,036.56 1,146.7K
14:21 8,036.27 8,036.27 8,033.88 8,033.88 1,511.4K
14:22 8,034.61 8,035.57 8,034.03 8,034.92 1,596.3K
14:23 8,035.07 8,035.07 8,032.29 8,032.29 1,484.0K
14:24 8,031.85 8,032.42 8,031.50 8,031.50 1,365.5K
14:25 8,031.23 8,040.09 8,031.23 8,039.51 2,733.0K
14:26 8,039.33 8,039.59 8,038.60 8,039.51 1,735.6K
14:27 8,039.12 8,039.12 8,036.71 8,036.71 1,296.4K
14:28 8,037.23 8,037.43 8,033.11 8,033.37 1,365.4K
14:29 8,033.20 8,034.47 8,033.20 8,034.16 1,174.4K
14:30 8,034.32 8,036.75 8,033.97 8,036.75 1,394.1K
14:31 8,036.55 8,037.19 8,035.86 8,037.19 1,401.7K
14:32 8,037.34 8,037.65 8,035.60 8,037.34 1,629.2K
14:33 8,037.76 8,038.98 8,037.76 8,038.17 1,216.9K
14:34 8,038.31 8,038.31 8,035.56 8,035.56 1,113.3K
14:35 8,035.47 8,035.86 8,034.23 8,035.86 1,298.5K
14:36 8,035.75 8,035.75 8,034.68 8,035.38 1,305.2K
14:37 8,034.75 8,035.76 8,034.28 8,035.30 1,181.2K
14:38 8,035.31 8,036.67 8,035.31 8,036.67 1,445.1K
14:39 8,036.52 8,037.63 8,036.52 8,037.63 1,048.4K
14:40 8,037.51 8,037.91 8,035.57 8,035.57 1,140.6K
14:41 8,035.35 8,035.35 8,033.02 8,033.09 1,351.6K
14:42 8,033.35 8,034.01 8,032.40 8,033.09 998.4K
14:43 8,033.40 8,033.40 8,030.98 8,030.98 1,447.5K
14:44 8,030.43 8,030.43 8,022.06 8,022.06 2,322.0K
14:45 8,018.42 8,025.42 8,018.42 8,024.69 2,728.9K
14:46 8,024.53 8,027.48 8,024.41 8,027.14 1,407.2K
14:47 8,027.17 8,029.02 8,026.65 8,029.02 1,211.5K
14:48 8,028.03 8,029.95 8,027.60 8,029.60 1,330.0K
14:49 8,029.40 8,031.94 8,029.40 8,031.60 1,558.3K
14:50 8,031.53 8,033.76 8,031.35 8,033.76 1,602.3K
14:51 8,033.97 8,034.06 8,031.55 8,032.24 1,231.5K
14:52 8,031.84 8,032.84 8,031.44 8,031.44 1,173.8K
14:53 8,030.58 8,030.58 8,027.86 8,027.86 1,422.9K
14:54 8,027.06 8,029.47 8,027.06 8,029.47 1,247.2K
14:55 8,029.46 8,031.05 8,029.36 8,031.13 1,361.0K
14:56 8,031.45 8,032.55 8,030.97 8,032.58 1,104.0K
14:57 8,032.26 8,032.47 8,029.81 8,029.81 1,582.1K
14:58 8,030.14 8,033.19 8,030.14 8,033.19 1,679.0K
14:59 8,033.93 8,033.93 8,031.92 8,031.92 2,117.8K
15:00 8,031.97 8,032.67 8,030.96 8,031.26 2,650.1K
15:01 8,031.28 8,031.28 8,030.01 8,030.80 1,513.2K
15:02 8,030.88 8,031.22 8,029.67 8,030.97 1,312.6K
15:03 8,030.77 8,030.77 8,029.44 8,029.51 1,495.1K
15:04 8,028.49 8,028.81 8,028.34 8,028.41 1,529.7K
15:05 8,029.14 8,029.15 8,026.55 8,027.45 1,614.3K
15:06 8,028.32 8,029.01 8,027.50 8,027.50 1,812.2K
15:07 8,028.03 8,029.40 8,027.47 8,029.01 1,768.6K
15:08 8,028.43 8,029.91 8,027.88 8,029.17 1,832.6K
15:09 8,029.27 8,029.27 8,028.07 8,028.41 1,546.3K
15:10 8,028.32 8,030.68 8,028.32 8,030.38 1,613.4K
15:11 8,029.69 8,030.02 8,029.02 8,028.96 1,598.0K
15:12 8,028.46 8,028.95 8,026.27 8,026.27 2,695.8K
15:13 8,026.80 8,027.61 8,025.92 8,027.28 1,491.0K
15:14 8,027.33 8,027.33 8,025.09 8,026.08 2,093.2K
15:15 8,025.86 8,025.96 8,021.32 8,021.32 2,155.0K
15:16 8,019.94 8,022.75 8,019.94 8,021.86 1,925.5K
15:17 8,021.50 8,021.70 8,019.81 8,021.70 1,574.6K
15:18 8,021.60 8,021.79 8,019.31 8,021.35 1,856.0K
15:19 8,021.22 8,022.27 8,021.22 8,021.75 1,793.2K
15:20 8,021.27 8,025.32 8,021.27 8,025.32 2,086.4K
15:21 8,025.07 8,025.07 8,022.90 8,022.90 3,503.4K
15:22 8,022.80 8,022.80 8,020.95 8,022.00 1,441.3K
15:23 8,022.27 8,023.34 8,022.22 8,023.29 2,203.4K
15:24 8,022.61 8,022.61 8,022.06 8,022.09 2,181.7K
15:25 8,021.58 8,021.80 8,020.14 8,020.54 1,870.6K
15:26 8,020.86 8,020.86 8,019.56 8,020.26 2,137.5K
15:27 8,020.23 8,020.23 8,018.19 8,018.19 1,869.6K
15:28 8,018.57 8,018.89 8,017.75 8,018.11 2,239.4K
15:29 8,017.97 8,017.97 8,016.54 8,017.91 2,037.1K
15:30 8,018.78 8,019.06 8,016.47 8,016.88 2,781.5K
15:31 8,016.27 8,016.66 8,014.40 8,016.66 2,906.6K
15:32 8,016.87 8,017.95 8,015.02 8,015.61 3,341.7K
15:33 8,015.94 8,017.65 8,014.49 8,014.49 2,260.5K
15:34 8,014.52 8,017.61 8,014.13 8,017.56 2,220.2K
15:35 8,016.65 8,017.20 8,014.98 8,015.02 2,065.0K
15:36 8,015.35 8,015.81 8,013.93 8,013.93 2,078.3K
15:37 8,013.96 8,014.42 8,011.70 8,014.42 2,303.1K
15:38 8,015.88 8,017.66 8,015.88 8,017.18 2,206.2K
15:39 8,017.39 8,017.88 8,016.74 8,017.24 1,858.6K
15:40 8,016.62 8,018.51 8,016.62 8,018.51 2,571.1K
15:41 8,018.62 8,018.67 8,015.88 8,016.24 2,338.1K
15:42 8,017.00 8,017.00 8,015.27 8,015.27 2,293.5K
15:43 8,014.91 8,016.06 8,014.91 8,015.04 2,387.7K
15:44 8,014.73 8,016.20 8,013.40 8,016.20 2,915.9K
15:45 8,015.04 8,015.54 8,011.87 8,011.89 3,269.1K
15:46 8,011.56 8,012.57 8,010.25 8,010.25 2,899.2K
15:47 8,012.42 8,012.42 8,009.96 8,009.96 3,568.3K
15:48 8,010.64 8,010.65 8,009.28 8,009.74 3,760.3K
15:49 8,009.74 8,011.97 8,009.74 8,011.97 3,584.7K
15:50 8,014.68 8,014.95 8,008.47 8,008.47 5,574.4K
15:51 8,008.07 8,008.07 8,001.94 8,001.94 4,714.1K
15:52 8,002.45 8,004.05 8,000.42 8,000.42 5,003.9K
15:53 7,999.00 7,999.00 7,997.12 7,998.07 5,405.8K
15:54 7,998.11 7,999.55 7,994.82 7,995.31 8,629.6K
15:55 7,995.70 7,995.70 7,992.01 7,992.01 8,646.0K
15:56 7,990.95 7,993.74 7,989.90 7,992.40 9,444.1K
15:57 7,992.11 7,996.01 7,990.49 7,995.52 11,516.1K
15:58 7,996.20 8,001.58 7,996.09 8,001.58 13,240.2K
15:59 8,002.55 8,011.36 8,001.99 8,008.20 172,213.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし