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 8,074.78 8,080.35 8,073.04 8,073.61 44,570.3K
09:31 8,070.28 8,084.42 8,069.48 8,083.57 7,067.1K
09:32 8,078.63 8,086.60 8,076.19 8,076.19 5,320.6K
09:33 8,080.23 8,080.23 8,070.55 8,070.86 5,738.7K
09:34 8,069.76 8,081.95 8,066.06 8,081.71 4,938.2K
09:35 8,082.64 8,084.21 8,079.60 8,082.89 4,885.9K
09:36 8,084.12 8,090.61 8,084.12 8,090.61 4,500.1K
09:37 8,090.41 8,091.01 8,087.81 8,090.84 4,639.4K
09:38 8,089.85 8,092.80 8,088.92 8,091.47 4,314.7K
09:39 8,090.80 8,091.81 8,087.36 8,091.81 4,209.8K
09:40 8,089.04 8,091.87 8,087.07 8,088.18 4,837.8K
09:41 8,087.53 8,099.91 8,086.76 8,099.91 3,908.4K
09:42 8,099.50 8,100.87 8,096.76 8,100.87 4,506.1K
09:43 8,099.69 8,100.85 8,096.90 8,097.58 4,119.7K
09:44 8,097.78 8,105.66 8,097.74 8,105.66 3,893.9K
09:45 8,105.60 8,111.55 8,104.76 8,106.53 4,491.0K
09:46 8,107.47 8,107.94 8,104.66 8,105.17 4,034.7K
09:47 8,104.68 8,113.87 8,104.68 8,111.90 3,541.8K
09:48 8,112.16 8,115.33 8,112.16 8,114.28 4,561.8K
09:49 8,115.39 8,116.48 8,114.18 8,114.34 3,511.5K
09:50 8,112.54 8,118.66 8,112.30 8,118.26 3,582.3K
09:51 8,117.64 8,122.41 8,117.64 8,120.80 3,402.8K
09:52 8,120.86 8,122.79 8,120.37 8,122.84 3,141.0K
09:53 8,123.40 8,124.87 8,107.22 8,107.22 4,672.9K
09:54 8,108.24 8,112.96 8,105.94 8,105.94 3,338.8K
09:55 8,105.37 8,105.37 8,097.96 8,097.96 3,514.3K
09:56 8,099.20 8,103.97 8,094.75 8,103.06 3,166.4K
09:57 8,102.64 8,103.23 8,099.70 8,099.95 2,718.7K
09:58 8,100.18 8,104.74 8,100.18 8,104.40 2,591.6K
09:59 8,105.67 8,108.73 8,102.50 8,108.73 2,824.9K
10:00 8,106.50 8,109.74 8,105.61 8,109.44 3,697.5K
10:01 8,109.44 8,109.44 8,104.35 8,105.34 2,609.7K
10:02 8,103.91 8,104.99 8,102.34 8,103.15 2,763.6K
10:03 8,103.04 8,104.68 8,102.53 8,102.70 2,680.9K
10:04 8,104.30 8,104.81 8,100.43 8,101.16 2,478.6K
10:05 8,100.35 8,101.33 8,097.23 8,101.33 2,730.5K
10:06 8,100.34 8,101.79 8,098.15 8,100.57 3,324.0K
10:07 8,100.25 8,102.47 8,097.79 8,097.79 2,811.7K
10:08 8,098.04 8,104.72 8,098.04 8,100.50 2,756.9K
10:09 8,099.45 8,099.45 8,095.30 8,097.92 2,840.6K
10:10 8,096.05 8,102.40 8,096.05 8,098.41 2,795.1K
10:11 8,098.53 8,098.53 8,094.68 8,094.68 2,486.1K
10:12 8,094.59 8,097.35 8,092.37 8,092.74 3,092.1K
10:13 8,093.27 8,095.07 8,090.86 8,091.77 2,368.8K
10:14 8,092.10 8,095.33 8,092.10 8,092.61 2,505.5K
10:15 8,092.87 8,101.53 8,092.87 8,101.53 3,058.6K
10:16 8,101.75 8,102.04 8,097.83 8,097.83 2,759.5K
10:17 8,097.68 8,102.33 8,097.20 8,102.33 2,900.2K
10:18 8,102.04 8,106.92 8,101.80 8,106.92 3,360.9K
10:19 8,106.98 8,109.78 8,106.04 8,106.04 2,517.7K
10:20 8,107.62 8,109.45 8,107.62 8,107.85 2,903.6K
10:21 8,108.37 8,108.69 8,106.97 8,107.32 2,408.0K
10:22 8,105.32 8,105.32 8,101.50 8,104.13 2,928.3K
10:23 8,103.86 8,106.30 8,103.61 8,103.91 2,364.2K
10:24 8,103.65 8,105.15 8,101.99 8,104.23 2,805.4K
10:25 8,104.53 8,104.53 8,100.62 8,100.62 2,323.0K
10:26 8,102.35 8,107.08 8,101.96 8,107.08 2,291.4K
10:27 8,107.90 8,108.22 8,105.05 8,106.97 2,248.1K
10:28 8,107.11 8,111.51 8,107.11 8,111.03 2,330.2K
10:29 8,111.02 8,112.40 8,110.34 8,110.81 1,933.9K
10:30 8,111.19 8,113.33 8,109.68 8,113.33 2,540.4K
10:31 8,113.41 8,117.00 8,111.55 8,116.63 2,582.9K
10:32 8,116.94 8,118.81 8,116.05 8,116.05 2,682.5K
10:33 8,115.98 8,117.31 8,115.98 8,116.82 2,155.6K
10:34 8,117.05 8,117.89 8,115.88 8,115.88 2,163.1K
10:35 8,116.11 8,116.11 8,112.21 8,115.19 2,070.8K
10:36 8,115.67 8,115.67 8,113.93 8,114.73 2,153.2K
10:37 8,114.56 8,116.91 8,114.11 8,116.43 2,016.2K
10:38 8,116.14 8,118.13 8,116.14 8,116.17 2,001.1K
10:39 8,116.31 8,119.43 8,115.54 8,119.43 1,883.5K
10:40 8,119.89 8,121.53 8,115.91 8,116.68 2,428.1K
10:41 8,116.60 8,118.17 8,115.81 8,117.35 2,102.0K
10:42 8,118.56 8,118.56 8,116.05 8,118.20 2,055.8K
10:43 8,118.10 8,119.71 8,117.85 8,119.71 2,103.6K
10:44 8,119.23 8,121.86 8,118.28 8,121.86 1,890.2K
10:45 8,121.13 8,122.38 8,119.74 8,122.11 2,035.9K
10:46 8,122.81 8,126.57 8,122.81 8,126.27 2,517.9K
10:47 8,126.20 8,130.44 8,126.20 8,129.93 2,116.8K
10:48 8,130.52 8,130.52 8,128.03 8,130.10 2,745.6K
10:49 8,130.11 8,131.28 8,129.45 8,130.50 1,834.4K
10:50 8,129.44 8,129.44 8,125.21 8,125.21 2,115.1K
10:51 8,124.72 8,124.72 8,122.52 8,122.74 2,576.8K
10:52 8,123.18 8,125.68 8,123.18 8,125.72 1,739.8K
10:53 8,125.44 8,125.44 8,122.82 8,123.19 1,550.4K
10:54 8,121.71 8,121.71 8,119.49 8,119.49 2,523.1K
10:55 8,119.38 8,120.66 8,118.69 8,118.79 2,012.9K
10:56 8,118.43 8,118.84 8,115.83 8,116.55 2,055.2K
10:57 8,115.65 8,115.65 8,107.92 8,107.92 2,457.4K
10:58 8,106.51 8,108.87 8,104.27 8,108.87 2,678.5K
10:59 8,108.22 8,110.20 8,108.14 8,109.77 1,764.2K
11:00 8,109.87 8,111.16 8,107.55 8,107.57 2,148.2K
11:01 8,107.82 8,108.87 8,106.76 8,108.76 1,820.0K
11:02 8,108.44 8,109.62 8,106.36 8,106.36 1,962.9K
11:03 8,107.89 8,111.20 8,107.64 8,111.20 2,024.9K
11:04 8,109.95 8,112.47 8,108.76 8,108.76 1,909.3K
11:05 8,107.56 8,109.11 8,104.98 8,106.13 2,601.3K
11:06 8,106.29 8,107.96 8,104.71 8,106.16 2,357.9K
11:07 8,104.91 8,110.85 8,104.91 8,110.65 2,030.7K
11:08 8,110.37 8,110.37 8,106.63 8,106.63 1,969.1K
11:09 8,106.51 8,108.39 8,105.72 8,105.72 1,788.8K
11:10 8,105.25 8,106.28 8,101.73 8,102.63 2,436.8K
11:11 8,102.96 8,104.32 8,101.37 8,104.18 2,208.1K
11:12 8,103.31 8,104.45 8,103.13 8,104.17 1,527.0K
11:13 8,103.91 8,104.07 8,101.32 8,101.32 1,680.7K
11:14 8,101.63 8,103.57 8,100.64 8,103.57 2,539.5K
11:15 8,102.75 8,110.31 8,102.75 8,109.66 2,204.0K
11:16 8,108.66 8,109.90 8,107.35 8,108.11 2,306.1K
11:17 8,108.08 8,108.56 8,106.47 8,107.02 1,673.0K
11:18 8,107.67 8,108.36 8,105.70 8,108.40 1,989.6K
11:19 8,108.61 8,109.04 8,105.53 8,105.60 1,594.2K
11:20 8,105.69 8,105.69 8,101.47 8,102.52 2,342.6K
11:21 8,102.69 8,103.41 8,100.65 8,100.94 1,587.3K
11:22 8,100.06 8,100.06 8,096.75 8,099.44 1,964.5K
11:23 8,099.02 8,099.02 8,097.13 8,098.31 1,958.6K
11:24 8,097.57 8,098.67 8,096.42 8,097.50 2,096.7K
11:25 8,096.02 8,096.02 8,086.08 8,086.08 3,881.9K
11:26 8,083.77 8,086.15 8,082.47 8,083.61 3,283.3K
11:27 8,082.32 8,084.10 8,081.04 8,083.53 2,165.6K
11:28 8,082.39 8,087.10 8,082.03 8,086.39 2,599.0K
11:29 8,088.51 8,088.51 8,085.31 8,087.96 2,836.5K
11:30 8,087.76 8,091.27 8,087.29 8,091.27 2,750.9K
11:31 8,091.40 8,091.40 8,087.58 8,087.60 2,519.2K
11:32 8,086.78 8,092.08 8,085.96 8,091.50 3,803.0K
11:33 8,092.43 8,092.95 8,089.92 8,090.17 2,465.3K
11:34 8,090.31 8,090.31 8,083.67 8,085.02 2,099.9K
11:35 8,085.57 8,085.57 8,083.71 8,084.44 1,616.9K
11:36 8,084.70 8,087.38 8,084.70 8,085.51 1,886.4K
11:37 8,086.06 8,089.24 8,084.76 8,084.81 1,911.7K
11:38 8,085.14 8,087.48 8,084.11 8,084.11 1,958.4K
11:39 8,083.93 8,085.60 8,083.37 8,083.83 2,036.5K
11:40 8,084.29 8,085.08 8,081.88 8,085.05 2,193.4K
11:41 8,084.64 8,085.67 8,082.89 8,082.89 1,669.5K
11:42 8,082.69 8,085.68 8,081.43 8,083.53 1,951.5K
11:43 8,082.51 8,083.86 8,081.86 8,083.86 1,747.2K
11:44 8,084.56 8,085.80 8,082.80 8,084.65 2,050.5K
11:45 8,084.37 8,087.39 8,084.37 8,085.72 2,247.8K
11:46 8,085.22 8,090.90 8,085.22 8,090.90 1,915.5K
11:47 8,091.63 8,096.76 8,091.63 8,096.76 2,612.4K
11:48 8,096.58 8,098.88 8,095.36 8,098.63 1,997.3K
11:49 8,098.85 8,100.79 8,098.11 8,100.27 1,982.2K
11:50 8,100.13 8,101.69 8,098.42 8,101.53 2,053.8K
11:51 8,101.93 8,103.86 8,100.95 8,100.95 1,869.1K
11:52 8,101.00 8,101.00 8,098.50 8,099.70 1,505.8K
11:53 8,099.60 8,103.10 8,099.52 8,103.10 1,733.4K
11:54 8,102.99 8,103.60 8,100.72 8,101.00 1,892.6K
11:55 8,099.42 8,102.12 8,098.42 8,102.12 1,989.7K
11:56 8,102.17 8,107.00 8,102.17 8,107.00 2,765.9K
11:57 8,107.03 8,107.06 8,104.80 8,104.80 2,050.3K
11:58 8,104.43 8,104.88 8,103.31 8,103.60 1,513.0K
11:59 8,104.26 8,104.93 8,102.39 8,102.39 1,810.9K
12:00 8,102.57 8,102.95 8,100.05 8,101.12 1,982.8K
12:01 8,099.83 8,100.22 8,097.32 8,097.32 1,915.5K
12:02 8,096.88 8,097.13 8,094.20 8,097.13 1,519.6K
12:03 8,098.86 8,099.43 8,096.05 8,096.27 1,723.9K
12:04 8,096.84 8,096.84 8,094.60 8,094.97 1,502.5K
12:05 8,094.48 8,096.85 8,093.56 8,094.92 2,014.9K
12:06 8,094.73 8,095.24 8,089.77 8,089.77 1,790.4K
12:07 8,090.78 8,092.29 8,090.16 8,091.19 1,833.6K
12:08 8,090.33 8,091.75 8,089.94 8,091.09 1,257.6K
12:09 8,090.55 8,091.28 8,088.90 8,090.39 1,554.5K
12:10 8,089.12 8,090.65 8,088.48 8,088.48 1,535.4K
12:11 8,087.97 8,088.50 8,082.35 8,082.35 1,793.0K
12:12 8,082.05 8,082.45 8,078.41 8,081.10 1,998.4K
12:13 8,080.04 8,082.02 8,079.35 8,082.02 1,692.0K
12:14 8,081.46 8,081.46 8,076.10 8,076.10 2,623.1K
12:15 8,075.52 8,079.89 8,075.12 8,078.58 2,038.2K
12:16 8,078.34 8,080.93 8,077.81 8,080.81 1,352.7K
12:17 8,080.23 8,084.98 8,080.23 8,084.80 1,512.5K
12:18 8,085.00 8,085.58 8,084.09 8,084.21 1,893.1K
12:19 8,084.33 8,085.28 8,082.17 8,082.17 1,571.1K
12:20 8,080.07 8,081.54 8,080.00 8,080.38 2,390.7K
12:21 8,079.70 8,090.24 8,079.70 8,089.70 2,003.5K
12:22 8,089.54 8,091.27 8,089.12 8,091.27 1,385.9K
12:23 8,091.79 8,091.79 8,089.82 8,090.58 1,457.2K
12:24 8,090.72 8,090.96 8,089.70 8,091.01 1,331.9K
12:25 8,090.54 8,092.28 8,090.43 8,092.28 998.0K
12:26 8,092.22 8,092.28 8,090.76 8,090.81 1,288.9K
12:27 8,090.09 8,090.09 8,085.52 8,087.14 1,476.0K
12:28 8,087.05 8,087.05 8,084.77 8,085.96 1,333.3K
12:29 8,087.07 8,088.62 8,086.95 8,086.95 1,279.6K
12:30 8,086.57 8,089.42 8,086.57 8,089.35 1,529.3K
12:31 8,090.26 8,092.23 8,089.60 8,092.23 1,206.7K
12:32 8,091.85 8,092.97 8,091.68 8,092.67 1,082.2K
12:33 8,093.04 8,093.26 8,090.81 8,092.41 1,318.4K
12:34 8,092.43 8,096.30 8,092.43 8,095.35 1,332.7K
12:35 8,095.91 8,099.19 8,095.78 8,098.37 1,258.7K
12:36 8,098.00 8,098.00 8,090.86 8,091.02 1,558.6K
12:37 8,090.91 8,094.32 8,090.91 8,092.42 1,187.4K
12:38 8,092.71 8,093.48 8,091.77 8,092.96 1,035.9K
12:39 8,093.75 8,095.86 8,093.43 8,095.63 1,197.4K
12:40 8,095.42 8,097.33 8,094.98 8,097.32 1,058.5K
12:41 8,097.67 8,097.67 8,094.38 8,094.57 1,137.6K
12:42 8,094.71 8,094.71 8,090.72 8,090.69 1,253.6K
12:43 8,089.43 8,091.46 8,089.18 8,091.46 1,228.7K
12:44 8,092.52 8,094.98 8,092.32 8,094.98 1,129.2K
12:45 8,094.51 8,095.71 8,093.54 8,095.24 1,439.1K
12:46 8,095.27 8,096.57 8,094.44 8,095.78 1,171.1K
12:47 8,095.33 8,097.87 8,093.98 8,097.32 1,148.4K
12:48 8,097.71 8,098.95 8,097.46 8,098.67 1,121.6K
12:49 8,099.09 8,099.54 8,097.57 8,097.59 1,162.9K
12:50 8,098.02 8,101.87 8,098.02 8,101.32 1,808.0K
12:51 8,101.86 8,104.39 8,101.86 8,104.39 1,499.5K
12:52 8,104.00 8,105.50 8,103.77 8,105.45 1,535.1K
12:53 8,105.05 8,106.88 8,103.95 8,106.88 1,662.2K
12:54 8,107.07 8,107.36 8,106.63 8,107.06 1,287.2K
12:55 8,107.20 8,107.20 8,104.77 8,105.15 1,503.6K
12:56 8,105.18 8,106.63 8,105.18 8,105.98 1,423.7K
12:57 8,105.85 8,106.51 8,103.90 8,105.19 1,695.1K
12:58 8,104.76 8,107.26 8,104.76 8,106.89 1,292.5K
12:59 8,107.98 8,109.17 8,107.56 8,109.20 1,532.7K
13:00 8,108.80 8,111.14 8,108.11 8,111.08 1,897.2K
13:01 8,110.73 8,110.82 8,108.94 8,109.40 1,433.0K
13:02 8,109.48 8,110.62 8,109.48 8,109.89 1,364.8K
13:03 8,109.68 8,110.10 8,108.96 8,108.96 1,053.8K
13:04 8,108.72 8,109.57 8,108.17 8,109.24 1,261.6K
13:05 8,109.63 8,110.09 8,108.98 8,109.35 1,172.7K
13:06 8,109.15 8,109.15 8,107.57 8,107.65 1,148.3K
13:07 8,107.47 8,109.02 8,106.85 8,108.89 1,353.0K
13:08 8,108.85 8,109.81 8,108.63 8,108.63 1,178.4K
13:09 8,108.42 8,110.46 8,108.26 8,110.46 1,115.3K
13:10 8,110.30 8,110.76 8,109.53 8,109.94 1,261.0K
13:11 8,109.90 8,112.01 8,109.90 8,112.01 1,405.2K
13:12 8,111.90 8,112.05 8,110.99 8,112.02 1,370.8K
13:13 8,112.11 8,112.23 8,110.13 8,110.13 1,482.4K
13:14 8,109.87 8,112.33 8,109.51 8,112.33 1,318.2K
13:15 8,113.05 8,113.87 8,112.66 8,113.23 1,344.8K
13:16 8,112.91 8,114.25 8,112.32 8,113.70 1,260.1K
13:17 8,114.00 8,116.27 8,114.00 8,114.99 1,500.6K
13:18 8,115.28 8,115.60 8,113.99 8,114.78 1,465.8K
13:19 8,115.02 8,115.02 8,113.52 8,114.20 1,152.5K
13:20 8,114.35 8,114.35 8,110.43 8,110.61 1,524.2K
13:21 8,110.69 8,112.15 8,110.69 8,111.86 1,205.8K
13:22 8,112.16 8,112.99 8,112.16 8,112.88 1,322.1K
13:23 8,112.81 8,113.15 8,112.12 8,112.64 1,316.2K
13:24 8,112.18 8,113.08 8,111.45 8,112.89 1,084.6K
13:25 8,113.65 8,116.97 8,113.65 8,116.97 1,449.2K
13:26 8,117.27 8,117.27 8,115.97 8,116.59 2,367.0K
13:27 8,116.95 8,116.95 8,116.09 8,116.64 1,401.0K
13:28 8,116.47 8,118.28 8,116.20 8,118.28 1,373.1K
13:29 8,118.56 8,118.56 8,117.62 8,117.95 1,485.4K
13:30 8,117.80 8,117.80 8,115.51 8,115.51 1,314.1K
13:31 8,115.42 8,116.39 8,114.90 8,115.12 1,235.4K
13:32 8,115.28 8,115.77 8,115.10 8,115.18 1,007.8K
13:33 8,114.46 8,115.77 8,114.38 8,115.77 1,073.0K
13:34 8,115.08 8,115.28 8,113.13 8,113.33 1,370.6K
13:35 8,112.78 8,112.85 8,111.22 8,111.39 1,197.7K
13:36 8,110.78 8,111.59 8,109.91 8,111.19 1,432.1K
13:37 8,110.87 8,110.87 8,109.75 8,110.11 958.2K
13:38 8,109.89 8,110.05 8,108.55 8,110.05 993.1K
13:39 8,109.40 8,109.40 8,108.32 8,108.45 1,795.0K
13:40 8,108.06 8,108.70 8,101.62 8,102.07 1,748.2K
13:41 8,101.69 8,104.71 8,101.69 8,104.11 1,265.2K
13:42 8,104.01 8,105.09 8,103.72 8,105.09 1,113.9K
13:43 8,105.08 8,105.22 8,103.57 8,104.20 1,153.6K
13:44 8,104.10 8,104.85 8,103.38 8,104.80 1,255.0K
13:45 8,104.48 8,105.42 8,103.46 8,105.42 1,396.0K
13:46 8,105.50 8,108.00 8,105.42 8,105.95 1,491.2K
13:47 8,104.69 8,104.69 8,102.27 8,102.51 1,072.4K
13:48 8,101.80 8,101.80 8,099.82 8,100.28 1,040.9K
13:49 8,100.84 8,101.86 8,100.65 8,100.74 967.5K
13:50 8,100.29 8,100.74 8,096.84 8,097.07 1,147.9K
13:51 8,097.61 8,099.95 8,097.46 8,098.06 1,159.5K
13:52 8,098.55 8,098.73 8,097.42 8,098.53 863.7K
13:53 8,097.75 8,099.69 8,097.42 8,099.45 1,256.7K
13:54 8,099.54 8,100.16 8,099.37 8,100.03 929.8K
13:55 8,100.43 8,101.58 8,100.43 8,101.58 1,220.3K
13:56 8,102.13 8,102.23 8,100.33 8,101.34 1,357.5K
13:57 8,101.48 8,101.72 8,100.29 8,100.29 1,071.6K
13:58 8,100.56 8,102.52 8,099.62 8,102.52 1,268.9K
13:59 8,101.81 8,104.83 8,101.81 8,104.44 1,100.1K
14:00 8,103.17 8,103.44 8,101.33 8,101.33 1,215.7K
14:01 8,101.16 8,101.31 8,100.47 8,100.49 940.9K
14:02 8,100.13 8,100.13 8,096.43 8,096.43 1,270.6K
14:03 8,096.32 8,098.55 8,096.32 8,097.81 1,066.4K
14:04 8,097.72 8,098.05 8,096.28 8,096.28 1,048.4K
14:05 8,096.24 8,097.77 8,096.24 8,096.42 1,381.9K
14:06 8,095.50 8,097.80 8,095.50 8,096.32 1,182.4K
14:07 8,096.26 8,097.93 8,095.20 8,097.93 944.9K
14:08 8,098.14 8,098.14 8,095.93 8,095.93 1,099.9K
14:09 8,095.37 8,095.81 8,093.78 8,095.62 1,054.6K
14:10 8,095.55 8,096.25 8,092.59 8,092.59 1,336.3K
14:11 8,092.98 8,094.16 8,092.98 8,093.77 1,082.6K
14:12 8,093.16 8,095.17 8,091.67 8,095.17 1,141.6K
14:13 8,095.77 8,095.77 8,090.86 8,090.86 1,172.2K
14:14 8,090.05 8,090.05 8,087.22 8,087.22 1,587.4K
14:15 8,087.49 8,087.49 8,084.27 8,085.23 1,697.6K
14:16 8,086.21 8,086.21 8,082.84 8,083.12 1,367.9K
14:17 8,083.39 8,088.69 8,083.39 8,088.47 1,496.9K
14:18 8,087.93 8,089.36 8,087.93 8,088.84 1,023.7K
14:19 8,089.28 8,090.85 8,089.28 8,090.17 1,162.0K
14:20 8,090.19 8,090.19 8,089.10 8,090.16 957.5K
14:21 8,089.96 8,089.96 8,086.92 8,088.82 1,056.7K
14:22 8,088.43 8,088.96 8,087.54 8,087.54 1,172.3K
14:23 8,087.33 8,090.95 8,087.33 8,090.95 1,285.0K
14:24 8,090.96 8,091.23 8,089.93 8,089.91 1,080.9K
14:25 8,090.56 8,090.56 8,088.22 8,088.62 911.9K
14:26 8,088.58 8,088.58 8,087.02 8,087.03 1,316.4K
14:27 8,086.89 8,087.20 8,084.88 8,084.95 1,468.2K
14:28 8,084.83 8,085.23 8,082.36 8,083.87 1,247.6K
14:29 8,084.42 8,084.42 8,082.86 8,083.51 1,060.8K
14:30 8,083.37 8,085.08 8,083.37 8,083.57 1,413.8K
14:31 8,083.19 8,083.69 8,082.84 8,083.41 1,006.9K
14:32 8,083.52 8,086.20 8,083.52 8,084.73 1,077.7K
14:33 8,084.66 8,085.48 8,084.60 8,085.19 1,239.7K
14:34 8,085.00 8,087.05 8,083.98 8,087.06 1,531.2K
14:35 8,087.54 8,087.99 8,085.63 8,086.07 1,137.1K
14:36 8,086.72 8,089.65 8,086.34 8,089.61 1,312.1K
14:37 8,089.72 8,089.77 8,087.72 8,087.67 1,138.7K
14:38 8,087.48 8,089.77 8,087.48 8,089.77 1,727.9K
14:39 8,090.45 8,090.45 8,089.46 8,089.46 1,011.4K
14:40 8,089.52 8,092.40 8,089.22 8,092.07 1,597.1K
14:41 8,091.67 8,092.07 8,090.94 8,090.94 1,081.1K
14:42 8,090.78 8,091.22 8,090.50 8,090.61 1,390.7K
14:43 8,090.92 8,092.04 8,090.38 8,091.94 1,340.7K
14:44 8,091.84 8,093.24 8,091.84 8,093.15 1,495.5K
14:45 8,092.87 8,093.30 8,091.65 8,092.28 1,594.4K
14:46 8,092.80 8,093.50 8,091.47 8,093.49 1,711.7K
14:47 8,093.03 8,093.75 8,092.82 8,092.81 1,319.4K
14:48 8,093.08 8,096.22 8,092.87 8,096.22 1,491.9K
14:49 8,095.81 8,097.50 8,095.81 8,097.50 1,302.1K
14:50 8,097.53 8,100.30 8,097.53 8,099.81 1,955.9K
14:51 8,100.36 8,101.37 8,099.43 8,101.13 1,220.1K
14:52 8,101.40 8,101.74 8,101.09 8,101.15 1,971.7K
14:53 8,100.50 8,100.92 8,099.38 8,099.48 1,517.4K
14:54 8,098.90 8,099.40 8,096.50 8,096.50 1,660.8K
14:55 8,096.69 8,097.91 8,094.94 8,094.94 1,420.0K
14:56 8,094.91 8,095.49 8,093.19 8,093.56 1,459.7K
14:57 8,093.96 8,095.44 8,093.38 8,095.44 1,627.3K
14:58 8,094.89 8,096.18 8,094.83 8,095.53 1,382.3K
14:59 8,095.52 8,097.90 8,095.52 8,097.90 1,475.1K
15:00 8,098.04 8,098.09 8,096.45 8,097.68 1,449.0K
15:01 8,098.53 8,099.95 8,098.53 8,099.37 1,479.1K
15:02 8,099.53 8,099.53 8,098.62 8,098.64 1,437.3K
15:03 8,097.78 8,099.04 8,097.78 8,098.12 1,581.7K
15:04 8,097.83 8,098.13 8,096.72 8,098.02 1,815.4K
15:05 8,098.33 8,098.59 8,095.83 8,096.22 1,584.6K
15:06 8,096.00 8,098.13 8,096.00 8,097.13 1,629.2K
15:07 8,096.84 8,097.45 8,096.31 8,097.48 1,413.9K
15:08 8,098.83 8,099.75 8,098.32 8,099.34 1,713.0K
15:09 8,100.61 8,101.92 8,099.53 8,101.31 1,883.6K
15:10 8,101.34 8,101.35 8,099.76 8,099.87 2,156.7K
15:11 8,100.19 8,100.19 8,098.21 8,098.21 1,429.9K
15:12 8,098.30 8,098.30 8,095.01 8,095.01 1,715.6K
15:13 8,094.93 8,097.41 8,094.93 8,097.19 2,140.6K
15:14 8,097.16 8,098.04 8,096.72 8,098.04 1,921.8K
15:15 8,098.30 8,098.59 8,096.69 8,096.65 2,459.0K
15:16 8,097.61 8,097.95 8,096.41 8,097.29 2,403.5K
15:17 8,096.67 8,098.26 8,095.51 8,098.26 2,222.5K
15:18 8,098.84 8,101.36 8,098.84 8,100.42 2,188.9K
15:19 8,101.10 8,103.95 8,101.10 8,103.96 2,212.9K
15:20 8,103.93 8,103.99 8,102.16 8,102.39 1,669.1K
15:21 8,102.41 8,105.07 8,102.41 8,104.27 1,901.9K
15:22 8,103.16 8,103.16 8,101.10 8,101.77 1,591.8K
15:23 8,101.46 8,101.58 8,099.34 8,099.62 1,696.5K
15:24 8,099.28 8,099.62 8,097.99 8,098.89 1,763.9K
15:25 8,098.25 8,099.36 8,096.71 8,099.36 2,198.0K
15:26 8,099.15 8,099.94 8,098.93 8,099.94 1,695.8K
15:27 8,099.50 8,099.50 8,095.65 8,096.50 2,163.3K
15:28 8,096.80 8,097.85 8,096.51 8,097.50 2,384.9K
15:29 8,097.66 8,098.51 8,097.66 8,098.05 1,788.4K
15:30 8,098.13 8,098.73 8,096.37 8,096.37 2,140.0K
15:31 8,096.77 8,099.39 8,096.77 8,099.39 1,895.0K
15:32 8,099.29 8,100.11 8,097.74 8,098.96 2,356.5K
15:33 8,098.77 8,098.77 8,097.77 8,097.87 2,504.4K
15:34 8,097.71 8,097.71 8,096.48 8,097.25 4,627.1K
15:35 8,097.52 8,098.21 8,096.81 8,097.27 2,476.5K
15:36 8,097.10 8,100.03 8,096.87 8,099.93 2,344.5K
15:37 8,099.82 8,103.38 8,099.42 8,102.71 3,403.3K
15:38 8,102.37 8,104.56 8,102.37 8,104.56 3,369.5K
15:39 8,104.00 8,104.00 8,101.69 8,102.10 2,679.4K
15:40 8,102.38 8,102.38 8,099.56 8,100.72 3,023.0K
15:41 8,100.94 8,107.08 8,100.07 8,104.74 18,298.3K
15:42 8,104.06 8,104.86 8,103.84 8,104.86 8,446.9K
15:43 8,104.08 8,105.30 8,103.33 8,103.33 7,213.0K
15:44 8,104.18 8,106.90 8,104.18 8,106.81 7,024.2K
15:45 8,106.29 8,110.10 8,106.29 8,108.43 8,369.6K
15:46 8,108.81 8,108.81 8,107.31 8,108.65 5,772.3K
15:47 8,108.37 8,109.62 8,107.92 8,109.08 5,693.7K
15:48 8,109.71 8,111.16 8,108.69 8,108.69 6,552.5K
15:49 8,108.40 8,108.40 8,106.01 8,105.98 6,510.2K
15:50 8,109.34 8,109.34 8,106.08 8,106.26 7,421.9K
15:51 8,107.25 8,109.96 8,106.85 8,109.96 6,762.2K
15:52 8,110.04 8,112.85 8,109.09 8,112.85 6,792.3K
15:53 8,112.31 8,112.31 8,109.93 8,110.69 8,182.8K
15:54 8,111.20 8,114.01 8,108.89 8,113.43 10,534.4K
15:55 8,109.76 8,111.70 8,109.58 8,111.31 11,632.0K
15:56 8,111.35 8,111.35 8,106.66 8,106.66 9,749.7K
15:57 8,106.74 8,110.09 8,106.74 8,110.09 11,396.5K
15:58 8,109.49 8,109.49 8,107.62 8,108.39 13,119.0K
15:59 8,108.39 8,110.68 8,103.37 8,103.60 144,134.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし