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 8,100.41 8,100.41 8,084.10 8,084.85 83,797.3K
09:31 8,083.41 8,089.90 8,076.15 8,077.13 10,890.6K
09:32 8,079.07 8,090.34 8,079.07 8,087.81 8,755.4K
09:33 8,085.18 8,089.36 8,083.50 8,083.70 7,886.1K
09:34 8,083.14 8,085.87 8,081.49 8,082.16 7,132.5K
09:35 8,082.14 8,084.84 8,080.27 8,084.84 7,100.6K
09:36 8,083.55 8,088.16 8,082.92 8,087.96 6,914.6K
09:37 8,086.73 8,091.75 8,082.37 8,084.04 7,244.6K
09:38 8,083.90 8,086.87 8,082.65 8,084.97 6,016.2K
09:39 8,082.96 8,082.96 8,079.36 8,079.36 5,682.2K
09:40 8,080.23 8,081.87 8,074.78 8,077.25 6,678.0K
09:41 8,076.85 8,077.07 8,071.38 8,071.38 6,439.4K
09:42 8,071.53 8,076.95 8,071.53 8,071.49 5,210.1K
09:43 8,072.10 8,080.79 8,072.10 8,080.79 5,453.5K
09:44 8,080.78 8,082.22 8,078.57 8,079.22 5,456.4K
09:45 8,077.82 8,077.82 8,063.91 8,063.91 9,016.2K
09:46 8,063.48 8,063.75 8,060.60 8,063.17 6,597.5K
09:47 8,063.03 8,063.41 8,054.85 8,054.85 5,467.8K
09:48 8,056.41 8,056.41 8,052.69 8,052.81 6,218.3K
09:49 8,052.34 8,052.34 8,042.16 8,043.16 7,447.4K
09:50 8,043.09 8,047.08 8,043.09 8,047.08 7,024.0K
09:51 8,044.62 8,045.31 8,038.52 8,043.31 5,781.1K
09:52 8,042.38 8,048.16 8,042.08 8,045.93 5,973.5K
09:53 8,046.09 8,048.08 8,035.71 8,036.13 11,057.9K
09:54 8,035.28 8,039.39 8,033.45 8,039.39 9,438.9K
09:55 8,039.97 8,051.17 8,039.97 8,049.07 6,157.2K
09:56 8,048.34 8,054.19 8,046.98 8,052.99 6,341.0K
09:57 8,054.40 8,055.78 8,053.26 8,054.78 4,191.2K
09:58 8,052.92 8,054.84 8,049.79 8,053.56 4,362.2K
09:59 8,054.47 8,055.82 8,053.32 8,055.72 4,425.2K
10:00 8,043.76 8,050.66 8,043.76 8,048.33 5,508.4K
10:01 8,051.21 8,062.36 8,051.21 8,062.36 4,903.8K
10:02 8,065.56 8,068.11 8,062.05 8,063.90 5,221.7K
10:03 8,065.90 8,070.58 8,065.90 8,069.99 4,114.2K
10:04 8,072.03 8,076.06 8,070.60 8,076.06 3,957.0K
10:05 8,076.19 8,080.15 8,073.97 8,074.10 4,668.7K
10:06 8,074.06 8,076.60 8,071.14 8,074.23 4,212.2K
10:07 8,074.32 8,075.73 8,072.48 8,075.61 3,504.5K
10:08 8,077.50 8,079.81 8,075.37 8,079.65 3,536.7K
10:09 8,079.59 8,084.83 8,078.75 8,084.83 3,496.5K
10:10 8,084.82 8,084.82 8,080.00 8,080.34 3,859.7K
10:11 8,082.63 8,087.15 8,081.63 8,084.88 4,243.9K
10:12 8,085.00 8,086.27 8,081.03 8,084.66 3,955.8K
10:13 8,084.91 8,088.68 8,084.91 8,085.62 3,732.9K
10:14 8,086.71 8,092.99 8,086.21 8,092.35 4,443.6K
10:15 8,092.20 8,095.34 8,092.20 8,094.70 3,995.1K
10:16 8,093.82 8,095.59 8,093.82 8,095.59 4,126.3K
10:17 8,094.49 8,096.49 8,093.10 8,093.33 4,231.5K
10:18 8,093.19 8,095.24 8,091.64 8,091.85 3,839.0K
10:19 8,093.43 8,096.13 8,093.43 8,093.50 3,220.7K
10:20 8,093.89 8,096.81 8,091.07 8,091.07 4,739.6K
10:21 8,087.96 8,088.27 8,084.37 8,085.17 3,972.7K
10:22 8,085.61 8,086.61 8,085.61 8,086.16 3,404.7K
10:23 8,086.82 8,090.53 8,086.82 8,090.53 3,262.0K
10:24 8,091.39 8,091.39 8,087.56 8,088.40 3,093.8K
10:25 8,087.60 8,088.88 8,083.94 8,083.94 2,975.3K
10:26 8,081.79 8,090.10 8,081.79 8,088.75 3,377.1K
10:27 8,089.29 8,091.50 8,088.58 8,090.38 2,749.7K
10:28 8,089.16 8,092.45 8,089.16 8,091.01 2,757.6K
10:29 8,091.03 8,091.66 8,083.97 8,084.56 2,599.8K
10:30 8,084.94 8,084.94 8,082.53 8,084.86 2,983.9K
10:31 8,085.01 8,086.02 8,080.10 8,080.10 3,041.2K
10:32 8,081.06 8,082.33 8,080.34 8,080.34 2,228.5K
10:33 8,080.17 8,080.17 8,075.57 8,077.23 2,710.8K
10:34 8,075.98 8,077.77 8,074.89 8,076.25 2,529.0K
10:35 8,075.81 8,080.58 8,072.80 8,080.58 2,840.2K
10:36 8,080.53 8,080.53 8,076.64 8,076.66 2,464.4K
10:37 8,076.36 8,080.28 8,075.87 8,077.43 2,348.1K
10:38 8,076.45 8,077.85 8,074.41 8,076.19 2,637.6K
10:39 8,074.78 8,077.25 8,074.78 8,076.18 3,391.8K
10:40 8,076.72 8,079.34 8,075.64 8,075.93 3,105.2K
10:41 8,075.81 8,075.81 8,069.73 8,070.39 2,207.7K
10:42 8,069.01 8,073.80 8,068.39 8,073.80 2,455.5K
10:43 8,075.29 8,075.77 8,072.61 8,073.78 2,219.0K
10:44 8,073.11 8,073.11 8,069.14 8,070.39 2,667.2K
10:45 8,071.25 8,072.06 8,066.14 8,066.86 2,840.2K
10:46 8,066.09 8,066.58 8,064.60 8,064.60 2,376.7K
10:47 8,063.15 8,065.78 8,062.88 8,064.22 3,235.2K
10:48 8,063.13 8,064.73 8,061.47 8,063.92 2,703.9K
10:49 8,063.28 8,065.26 8,063.01 8,063.88 2,966.5K
10:50 8,063.96 8,064.67 8,060.77 8,063.57 2,705.4K
10:51 8,062.98 8,065.09 8,062.02 8,062.02 2,360.1K
10:52 8,062.81 8,064.17 8,060.51 8,060.51 2,287.9K
10:53 8,060.63 8,064.57 8,059.79 8,064.57 2,753.5K
10:54 8,064.14 8,064.59 8,062.00 8,062.00 2,090.8K
10:55 8,061.79 8,062.21 8,059.66 8,061.04 2,727.6K
10:56 8,060.32 8,065.64 8,060.32 8,065.40 2,830.6K
10:57 8,064.55 8,064.55 8,061.08 8,061.38 2,400.9K
10:58 8,061.93 8,062.49 8,056.08 8,056.08 2,527.4K
10:59 8,055.26 8,058.14 8,054.32 8,058.14 2,744.3K
11:00 8,057.28 8,059.60 8,056.99 8,057.81 2,657.3K
11:01 8,057.23 8,060.74 8,055.89 8,060.54 2,565.6K
11:02 8,059.76 8,061.49 8,059.31 8,060.92 2,143.5K
11:03 8,060.63 8,060.67 8,058.61 8,060.67 1,836.6K
11:04 8,060.54 8,061.78 8,059.05 8,060.74 2,082.8K
11:05 8,060.44 8,062.77 8,058.35 8,061.26 2,861.7K
11:06 8,060.04 8,060.55 8,058.09 8,060.55 2,325.7K
11:07 8,060.49 8,060.49 8,058.40 8,059.18 1,949.5K
11:08 8,059.71 8,059.99 8,056.16 8,059.57 2,579.9K
11:09 8,059.05 8,062.07 8,058.95 8,062.07 2,577.6K
11:10 8,062.14 8,064.49 8,062.14 8,062.69 2,320.1K
11:11 8,061.06 8,066.96 8,061.06 8,067.04 2,249.9K
11:12 8,066.89 8,067.66 8,065.92 8,066.54 2,224.4K
11:13 8,066.76 8,066.76 8,062.65 8,066.49 2,209.4K
11:14 8,066.27 8,068.89 8,066.08 8,068.23 2,238.1K
11:15 8,068.19 8,068.96 8,066.91 8,068.96 2,132.0K
11:16 8,068.16 8,071.12 8,067.44 8,070.54 2,116.2K
11:17 8,070.16 8,072.14 8,069.11 8,072.14 2,089.4K
11:18 8,072.52 8,075.97 8,072.52 8,075.09 3,067.6K
11:19 8,073.75 8,073.75 8,072.94 8,073.78 2,507.7K
11:20 8,074.86 8,077.96 8,074.40 8,076.36 2,003.5K
11:21 8,076.66 8,076.95 8,073.81 8,073.81 1,868.6K
11:22 8,074.22 8,074.22 8,068.87 8,068.87 1,965.8K
11:23 8,068.08 8,068.39 8,066.03 8,067.32 2,168.7K
11:24 8,067.39 8,068.37 8,067.02 8,067.35 2,064.1K
11:25 8,066.99 8,070.32 8,066.64 8,070.32 2,040.0K
11:26 8,069.67 8,069.93 8,067.50 8,067.50 2,186.2K
11:27 8,068.01 8,069.55 8,067.33 8,067.33 2,238.7K
11:28 8,067.32 8,069.33 8,067.32 8,068.67 1,806.2K
11:29 8,069.18 8,069.18 8,066.71 8,066.71 2,456.1K
11:30 8,067.25 8,069.03 8,065.70 8,067.35 2,621.7K
11:31 8,067.88 8,069.88 8,067.88 8,069.09 1,952.7K
11:32 8,068.38 8,068.65 8,065.62 8,065.97 3,144.8K
11:33 8,065.51 8,067.15 8,064.97 8,067.15 2,459.5K
11:34 8,067.74 8,070.19 8,067.43 8,068.01 4,563.6K
11:35 8,067.80 8,067.80 8,065.13 8,066.14 2,726.4K
11:36 8,065.96 8,066.70 8,065.34 8,065.34 2,078.5K
11:37 8,062.75 8,063.80 8,061.24 8,061.43 2,482.4K
11:38 8,061.21 8,062.29 8,061.21 8,062.29 2,060.0K
11:39 8,062.29 8,062.29 8,055.71 8,055.71 2,846.6K
11:40 8,054.77 8,055.91 8,050.50 8,051.40 3,541.8K
11:41 8,051.01 8,053.62 8,048.76 8,053.37 3,145.9K
11:42 8,053.61 8,053.61 8,047.57 8,047.57 3,247.4K
11:43 8,046.69 8,048.44 8,045.85 8,046.98 2,784.1K
11:44 8,046.63 8,046.63 8,040.28 8,042.61 3,207.4K
11:45 8,042.20 8,046.23 8,042.20 8,045.83 2,730.0K
11:46 8,046.24 8,046.95 8,044.75 8,045.18 2,288.9K
11:47 8,046.03 8,047.89 8,046.03 8,047.89 2,440.8K
11:48 8,048.55 8,052.05 8,048.55 8,052.03 2,065.4K
11:49 8,051.96 8,056.48 8,051.96 8,056.48 2,563.9K
11:50 8,056.67 8,058.93 8,056.39 8,058.93 2,298.2K
11:51 8,058.87 8,063.32 8,058.87 8,063.32 3,336.4K
11:52 8,063.63 8,065.16 8,062.63 8,063.46 2,740.5K
11:53 8,063.86 8,070.81 8,063.86 8,069.66 2,871.3K
11:54 8,069.71 8,072.24 8,069.71 8,070.26 2,405.9K
11:55 8,071.07 8,071.58 8,067.52 8,067.52 2,714.9K
11:56 8,068.49 8,069.76 8,066.55 8,066.55 1,836.7K
11:57 8,066.79 8,066.79 8,062.10 8,062.69 2,166.5K
11:58 8,062.15 8,065.38 8,060.89 8,065.38 2,548.5K
11:59 8,065.19 8,065.57 8,061.96 8,061.96 2,003.0K
12:00 8,061.63 8,063.24 8,060.61 8,061.39 1,905.7K
12:01 8,061.59 8,061.79 8,058.77 8,058.77 1,799.7K
12:02 8,058.74 8,060.97 8,058.50 8,058.50 1,901.7K
12:03 8,057.98 8,058.42 8,055.89 8,057.00 1,806.6K
12:04 8,056.60 8,058.74 8,056.60 8,058.50 1,609.6K
12:05 8,057.58 8,062.20 8,057.58 8,062.20 1,845.4K
12:06 8,062.57 8,064.96 8,062.57 8,063.66 1,700.3K
12:07 8,062.66 8,063.26 8,061.07 8,061.88 1,752.7K
12:08 8,062.15 8,065.11 8,062.14 8,064.76 1,765.5K
12:09 8,064.03 8,065.09 8,063.70 8,064.25 1,674.8K
12:10 8,064.22 8,067.12 8,063.69 8,067.12 1,580.7K
12:11 8,067.05 8,067.05 8,065.31 8,066.91 1,430.4K
12:12 8,067.51 8,070.22 8,067.11 8,070.22 2,247.0K
12:13 8,069.89 8,069.89 8,067.54 8,068.03 1,288.2K
12:14 8,067.97 8,069.67 8,067.97 8,069.67 1,499.1K
12:15 8,069.16 8,069.16 8,063.75 8,064.07 2,037.2K
12:16 8,065.14 8,065.14 8,062.91 8,062.91 1,979.4K
12:17 8,063.35 8,063.35 8,058.52 8,058.52 1,996.2K
12:18 8,059.04 8,061.08 8,059.04 8,060.22 1,689.1K
12:19 8,058.88 8,061.81 8,058.88 8,061.46 1,887.7K
12:20 8,061.16 8,061.16 8,059.10 8,060.91 2,534.6K
12:21 8,060.85 8,060.85 8,057.22 8,057.22 2,097.9K
12:22 8,058.51 8,059.35 8,057.30 8,057.89 2,427.0K
12:23 8,058.04 8,058.04 8,056.27 8,056.90 2,242.8K
12:24 8,056.44 8,057.49 8,056.15 8,057.08 1,724.7K
12:25 8,056.78 8,059.59 8,056.78 8,059.59 2,144.5K
12:26 8,059.85 8,061.37 8,059.70 8,060.44 1,496.7K
12:27 8,060.76 8,060.76 8,055.37 8,055.37 1,800.4K
12:28 8,055.01 8,056.67 8,054.70 8,056.67 2,188.2K
12:29 8,056.03 8,056.18 8,053.61 8,053.74 1,988.5K
12:30 8,054.28 8,055.65 8,053.55 8,053.59 1,995.1K
12:31 8,053.68 8,054.09 8,052.56 8,054.09 2,188.0K
12:32 8,054.65 8,054.85 8,052.52 8,053.28 1,831.9K
12:33 8,053.06 8,057.78 8,053.06 8,057.78 2,406.5K
12:34 8,058.45 8,060.48 8,058.45 8,059.59 3,370.6K
12:35 8,059.79 8,059.92 8,056.56 8,056.70 3,083.3K
12:36 8,057.05 8,058.85 8,056.54 8,057.10 2,408.2K
12:37 8,056.05 8,056.05 8,054.54 8,055.91 2,877.2K
12:38 8,056.16 8,057.87 8,055.50 8,057.31 2,121.0K
12:39 8,056.98 8,057.15 8,054.91 8,056.60 3,221.7K
12:40 8,057.52 8,058.82 8,056.07 8,058.82 2,587.3K
12:41 8,060.61 8,060.88 8,059.39 8,060.67 2,401.5K
12:42 8,059.96 8,061.51 8,059.03 8,061.39 2,210.6K
12:43 8,060.97 8,061.87 8,060.97 8,061.04 1,663.8K
12:44 8,062.04 8,062.51 8,060.88 8,060.88 2,267.3K
12:45 8,061.12 8,063.32 8,061.12 8,062.37 3,375.6K
12:46 8,061.93 8,062.17 8,059.23 8,059.23 2,492.4K
12:47 8,057.48 8,060.34 8,057.48 8,059.33 1,990.0K
12:48 8,059.73 8,062.92 8,058.55 8,062.52 1,940.4K
12:49 8,062.99 8,065.33 8,062.99 8,065.33 1,722.8K
12:50 8,065.45 8,067.61 8,065.22 8,067.39 2,059.8K
12:51 8,067.55 8,068.60 8,067.54 8,068.25 2,922.8K
12:52 8,068.73 8,070.62 8,068.17 8,070.19 1,714.0K
12:53 8,070.36 8,070.36 8,067.41 8,068.94 1,915.2K
12:54 8,069.28 8,069.28 8,067.96 8,068.07 1,468.0K
12:55 8,068.28 8,069.11 8,067.44 8,069.11 1,914.6K
12:56 8,068.42 8,071.29 8,068.42 8,070.75 1,888.8K
12:57 8,070.59 8,071.14 8,070.14 8,070.70 2,183.5K
12:58 8,071.65 8,074.00 8,071.65 8,074.00 2,096.9K
12:59 8,073.94 8,074.01 8,071.34 8,071.34 1,883.1K
13:00 8,071.90 8,072.20 8,070.02 8,070.21 2,563.6K
13:01 8,069.94 8,074.12 8,069.94 8,073.71 1,855.0K
13:02 8,074.01 8,074.19 8,073.25 8,073.31 2,095.7K
13:03 8,073.16 8,073.31 8,071.32 8,071.32 1,587.6K
13:04 8,071.71 8,072.09 8,071.54 8,072.14 1,362.8K
13:05 8,071.36 8,071.36 8,069.10 8,069.19 1,876.2K
13:06 8,069.48 8,071.75 8,069.48 8,071.71 1,882.9K
13:07 8,071.30 8,073.62 8,070.96 8,072.38 2,208.5K
13:08 8,072.19 8,072.83 8,071.44 8,072.27 1,743.2K
13:09 8,071.99 8,071.99 8,066.97 8,066.97 1,783.4K
13:10 8,067.70 8,068.45 8,065.42 8,065.42 1,737.4K
13:11 8,065.86 8,065.86 8,062.95 8,063.49 1,743.7K
13:12 8,063.37 8,064.61 8,062.66 8,064.61 1,479.2K
13:13 8,064.73 8,066.46 8,063.10 8,066.19 2,008.6K
13:14 8,065.94 8,065.94 8,064.88 8,065.24 3,216.2K
13:15 8,065.03 8,066.78 8,065.03 8,066.45 1,924.6K
13:16 8,065.87 8,065.87 8,065.02 8,065.35 1,634.0K
13:17 8,065.17 8,065.72 8,064.27 8,064.50 1,779.7K
13:18 8,063.67 8,063.67 8,061.83 8,062.25 1,592.4K
13:19 8,061.99 8,061.99 8,058.99 8,058.99 1,461.2K
13:20 8,058.75 8,061.01 8,058.75 8,060.89 1,403.0K
13:21 8,060.04 8,060.04 8,058.33 8,059.06 1,570.0K
13:22 8,058.90 8,061.94 8,058.71 8,061.94 1,382.7K
13:23 8,062.02 8,062.28 8,061.70 8,061.96 1,454.5K
13:24 8,061.55 8,063.01 8,060.71 8,062.36 1,483.3K
13:25 8,062.29 8,062.29 8,060.95 8,060.95 1,615.7K
13:26 8,060.37 8,067.26 8,060.37 8,067.26 1,724.6K
13:27 8,067.24 8,068.42 8,067.13 8,067.94 1,501.5K
13:28 8,067.70 8,067.93 8,066.94 8,067.63 1,299.0K
13:29 8,068.03 8,068.29 8,067.09 8,067.31 1,225.9K
13:30 8,067.42 8,070.93 8,067.42 8,070.93 2,037.0K
13:31 8,071.52 8,074.27 8,071.52 8,073.79 2,387.0K
13:32 8,073.55 8,075.02 8,073.24 8,075.02 1,826.5K
13:33 8,074.95 8,074.95 8,071.78 8,072.13 1,670.9K
13:34 8,072.24 8,073.35 8,071.78 8,073.18 1,783.9K
13:35 8,072.82 8,072.97 8,069.35 8,069.51 1,699.4K
13:36 8,069.46 8,070.75 8,069.19 8,070.61 1,195.9K
13:37 8,070.34 8,070.66 8,069.35 8,069.46 1,484.7K
13:38 8,069.15 8,069.15 8,067.24 8,067.80 1,657.6K
13:39 8,067.60 8,068.58 8,067.03 8,068.09 1,773.8K
13:40 8,067.92 8,069.92 8,067.92 8,069.92 1,665.8K
13:41 8,070.01 8,070.54 8,069.82 8,070.23 1,451.4K
13:42 8,069.27 8,069.85 8,068.11 8,068.11 1,692.5K
13:43 8,067.67 8,068.22 8,067.53 8,068.13 1,357.9K
13:44 8,068.75 8,069.15 8,068.27 8,068.27 1,294.4K
13:45 8,068.11 8,068.50 8,067.20 8,067.84 1,299.9K
13:46 8,068.12 8,068.27 8,065.73 8,066.37 1,272.7K
13:47 8,066.08 8,067.03 8,065.38 8,066.14 1,399.9K
13:48 8,065.89 8,066.90 8,065.74 8,066.94 1,260.4K
13:49 8,066.97 8,066.97 8,064.95 8,066.81 1,211.6K
13:50 8,066.55 8,068.22 8,066.32 8,066.77 1,798.4K
13:51 8,066.15 8,067.13 8,066.15 8,067.13 1,239.3K
13:52 8,066.78 8,066.78 8,064.92 8,065.39 1,312.7K
13:53 8,065.31 8,066.47 8,064.93 8,066.31 1,125.4K
13:54 8,066.13 8,067.15 8,066.13 8,067.15 1,345.3K
13:55 8,067.06 8,073.40 8,067.06 8,073.40 2,190.4K
13:56 8,074.46 8,076.70 8,074.12 8,076.28 3,957.0K
13:57 8,076.17 8,076.17 8,074.35 8,075.40 1,903.9K
13:58 8,077.04 8,078.81 8,076.85 8,078.68 1,925.9K
13:59 8,078.87 8,079.36 8,078.68 8,078.75 1,409.9K
14:00 8,078.46 8,080.88 8,078.46 8,079.51 1,734.4K
14:01 8,079.25 8,079.59 8,077.89 8,078.09 1,632.0K
14:02 8,078.05 8,079.39 8,077.74 8,077.87 1,636.0K
14:03 8,077.16 8,077.16 8,058.71 8,065.39 7,548.0K
14:04 8,070.23 8,078.79 8,069.85 8,077.42 3,919.0K
14:05 8,076.42 8,076.72 8,071.95 8,071.95 1,994.9K
14:06 8,072.20 8,074.34 8,071.69 8,072.77 1,545.8K
14:07 8,072.99 8,076.34 8,072.99 8,076.14 1,685.8K
14:08 8,076.90 8,077.26 8,075.53 8,075.53 1,472.7K
14:09 8,076.08 8,077.42 8,075.34 8,075.57 1,464.0K
14:10 8,075.63 8,077.05 8,074.34 8,076.95 1,495.0K
14:11 8,076.84 8,076.84 8,074.79 8,075.72 1,739.6K
14:12 8,075.97 8,078.25 8,075.97 8,077.17 1,662.8K
14:13 8,077.00 8,077.00 8,075.33 8,075.69 1,590.7K
14:14 8,076.03 8,076.03 8,073.21 8,073.31 1,947.7K
14:15 8,073.29 8,073.55 8,070.08 8,070.08 2,198.7K
14:16 8,069.65 8,071.94 8,069.65 8,070.75 1,699.0K
14:17 8,069.68 8,070.85 8,069.42 8,070.40 1,376.5K
14:18 8,070.41 8,071.25 8,069.60 8,070.91 1,389.0K
14:19 8,070.71 8,070.71 8,068.26 8,070.26 1,670.3K
14:20 8,069.60 8,069.95 8,068.53 8,068.53 1,321.5K
14:21 8,068.26 8,069.99 8,066.64 8,067.40 1,288.1K
14:22 8,067.10 8,067.68 8,066.00 8,067.38 2,033.2K
14:23 8,067.88 8,070.45 8,067.88 8,070.02 1,300.5K
14:24 8,069.86 8,070.23 8,068.90 8,070.23 1,607.9K
14:25 8,070.36 8,070.36 8,069.35 8,070.37 1,261.1K
14:26 8,068.98 8,070.38 8,068.94 8,070.38 1,302.8K
14:27 8,070.51 8,073.71 8,070.51 8,073.71 1,206.6K
14:28 8,073.70 8,075.10 8,072.93 8,075.12 1,253.6K
14:29 8,075.30 8,076.87 8,075.30 8,076.19 1,596.7K
14:30 8,076.31 8,076.77 8,075.20 8,075.40 1,581.7K
14:31 8,076.31 8,076.90 8,076.05 8,076.75 1,476.7K
14:32 8,076.37 8,078.28 8,076.01 8,078.28 1,266.2K
14:33 8,078.38 8,078.38 8,077.03 8,077.51 1,670.3K
14:34 8,077.52 8,077.70 8,076.37 8,076.91 1,528.0K
14:35 8,076.50 8,076.88 8,073.95 8,073.95 1,453.6K
14:36 8,073.22 8,074.36 8,071.98 8,071.98 1,432.9K
14:37 8,072.09 8,073.28 8,072.09 8,072.82 1,312.4K
14:38 8,072.62 8,073.54 8,072.44 8,072.96 1,935.1K
14:39 8,073.04 8,073.82 8,072.93 8,073.13 1,273.9K
14:40 8,073.00 8,073.00 8,072.04 8,072.73 1,288.6K
14:41 8,072.65 8,072.90 8,070.43 8,070.43 1,666.8K
14:42 8,070.81 8,071.78 8,070.44 8,070.44 2,426.5K
14:43 8,070.29 8,070.29 8,068.84 8,069.49 1,510.5K
14:44 8,069.90 8,069.99 8,068.67 8,068.81 1,305.2K
14:45 8,068.59 8,068.93 8,067.79 8,067.79 1,500.3K
14:46 8,068.10 8,071.19 8,068.10 8,070.35 1,374.7K
14:47 8,070.18 8,070.18 8,067.90 8,067.90 1,529.7K
14:48 8,067.92 8,067.92 8,065.44 8,065.50 1,583.9K
14:49 8,064.90 8,066.00 8,064.90 8,065.61 1,311.4K
14:50 8,065.50 8,070.04 8,065.50 8,069.13 1,889.0K
14:51 8,068.33 8,069.96 8,067.82 8,069.96 1,942.2K
14:52 8,069.47 8,069.77 8,069.34 8,069.34 1,255.0K
14:53 8,069.40 8,070.78 8,068.87 8,070.53 1,595.8K
14:54 8,070.69 8,070.92 8,069.63 8,070.30 1,551.0K
14:55 8,070.98 8,071.11 8,070.31 8,071.12 1,505.0K
14:56 8,071.49 8,071.89 8,070.42 8,071.89 1,302.3K
14:57 8,071.82 8,072.74 8,066.80 8,066.83 3,320.0K
14:58 8,066.48 8,068.54 8,065.64 8,068.54 3,118.1K
14:59 8,068.61 8,068.88 8,067.63 8,068.30 2,678.7K
15:00 8,068.18 8,068.27 8,065.20 8,065.20 2,090.8K
15:01 8,065.33 8,066.13 8,062.80 8,063.14 1,747.7K
15:02 8,063.87 8,065.75 8,063.25 8,064.00 2,907.3K
15:03 8,063.41 8,063.41 8,056.36 8,059.00 3,107.9K
15:04 8,058.72 8,060.99 8,058.72 8,060.14 1,790.1K
15:05 8,059.58 8,061.42 8,057.64 8,060.47 2,244.2K
15:06 8,060.53 8,060.55 8,057.85 8,060.60 1,754.7K
15:07 8,061.45 8,061.79 8,060.69 8,061.79 1,376.3K
15:08 8,062.12 8,063.80 8,061.56 8,063.50 2,690.8K
15:09 8,063.59 8,066.33 8,063.59 8,066.33 1,882.8K
15:10 8,066.66 8,067.45 8,066.48 8,067.32 1,800.2K
15:11 8,067.81 8,069.98 8,067.81 8,069.69 1,724.4K
15:12 8,069.73 8,069.88 8,068.77 8,069.74 1,774.6K
15:13 8,069.52 8,069.71 8,068.82 8,069.63 1,721.3K
15:14 8,069.75 8,070.70 8,069.48 8,070.59 1,777.6K
15:15 8,070.44 8,071.38 8,070.34 8,071.38 2,191.9K
15:16 8,072.26 8,072.26 8,069.61 8,070.18 1,949.8K
15:17 8,070.25 8,070.45 8,068.99 8,068.99 1,848.2K
15:18 8,069.21 8,069.21 8,063.88 8,064.59 2,289.3K
15:19 8,065.34 8,069.02 8,065.34 8,068.71 2,119.2K
15:20 8,068.68 8,070.33 8,068.68 8,069.63 4,437.7K
15:21 8,069.73 8,070.70 8,069.08 8,070.68 1,864.6K
15:22 8,070.91 8,072.39 8,070.26 8,072.28 2,094.7K
15:23 8,072.91 8,073.34 8,071.83 8,072.83 2,076.0K
15:24 8,072.62 8,073.25 8,070.85 8,070.85 3,701.8K
15:25 8,071.19 8,071.19 8,069.69 8,070.24 2,220.8K
15:26 8,070.80 8,071.70 8,070.02 8,071.03 2,017.4K
15:27 8,071.02 8,073.81 8,071.02 8,073.81 3,376.5K
15:28 8,073.44 8,073.87 8,071.79 8,071.79 2,276.9K
15:29 8,071.77 8,072.27 8,070.79 8,070.79 2,268.7K
15:30 8,071.15 8,072.47 8,069.42 8,070.19 3,015.2K
15:31 8,069.87 8,070.90 8,069.33 8,070.38 2,780.2K
15:32 8,070.61 8,072.08 8,069.90 8,071.73 2,183.9K
15:33 8,071.74 8,071.79 8,070.53 8,070.80 2,174.8K
15:34 8,070.79 8,070.79 8,069.73 8,070.52 1,916.6K
15:35 8,070.62 8,072.30 8,070.62 8,072.30 2,340.5K
15:36 8,072.40 8,073.10 8,071.72 8,073.10 2,565.3K
15:37 8,073.91 8,073.97 8,073.02 8,073.18 2,719.3K
15:38 8,073.45 8,073.92 8,072.83 8,072.83 2,172.1K
15:39 8,073.02 8,073.02 8,070.64 8,070.64 3,104.0K
15:40 8,071.20 8,073.70 8,071.05 8,073.53 2,289.5K
15:41 8,073.86 8,077.23 8,073.86 8,076.72 2,689.1K
15:42 8,076.75 8,076.75 8,074.34 8,076.03 2,406.8K
15:43 8,076.04 8,076.04 8,073.75 8,073.75 2,624.7K
15:44 8,073.63 8,075.84 8,073.14 8,075.66 3,698.3K
15:45 8,076.28 8,076.81 8,075.37 8,075.40 3,340.3K
15:46 8,075.37 8,075.59 8,074.51 8,075.33 2,695.1K
15:47 8,076.11 8,076.24 8,074.85 8,074.85 3,687.6K
15:48 8,074.48 8,075.46 8,073.91 8,074.72 3,046.8K
15:49 8,075.01 8,075.41 8,074.54 8,075.01 3,339.8K
15:50 8,073.03 8,073.65 8,068.50 8,068.50 7,762.7K
15:51 8,067.55 8,069.03 8,065.90 8,065.90 5,050.3K
15:52 8,065.76 8,066.20 8,063.67 8,065.01 5,097.8K
15:53 8,064.23 8,066.45 8,064.23 8,065.98 5,119.5K
15:54 8,065.88 8,067.07 8,064.90 8,064.90 7,329.9K
15:55 8,060.69 8,061.21 8,059.64 8,060.60 11,443.5K
15:56 8,061.08 8,062.09 8,059.73 8,061.34 9,387.8K
15:57 8,061.07 8,064.15 8,060.79 8,064.15 10,556.4K
15:58 8,064.55 8,064.55 8,062.13 8,063.06 13,553.0K
15:59 8,062.91 8,063.97 8,060.16 8,062.70 174,455.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし