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 7,826.88 7,827.70 7,806.62 7,806.62 37,858.7K
09:31 7,806.94 7,823.77 7,806.94 7,816.89 5,699.8K
09:32 7,813.81 7,820.51 7,813.37 7,820.51 4,516.9K
09:33 7,823.10 7,836.11 7,823.10 7,834.80 5,096.2K
09:34 7,835.83 7,835.83 7,827.57 7,828.17 4,415.7K
09:35 7,824.91 7,831.67 7,818.41 7,831.67 5,067.9K
09:36 7,833.01 7,835.38 7,826.42 7,833.32 5,877.3K
09:37 7,833.93 7,845.32 7,833.93 7,845.32 3,966.0K
09:38 7,846.65 7,846.65 7,839.52 7,841.48 4,312.4K
09:39 7,840.28 7,842.47 7,837.77 7,842.47 3,432.5K
09:40 7,839.74 7,839.74 7,829.87 7,829.87 3,840.3K
09:41 7,824.03 7,834.67 7,824.03 7,834.67 3,624.8K
09:42 7,834.18 7,834.98 7,829.79 7,832.95 3,492.6K
09:43 7,832.37 7,839.23 7,829.58 7,835.78 3,659.8K
09:44 7,835.37 7,837.65 7,830.58 7,830.96 3,399.0K
09:45 7,830.71 7,830.71 7,807.63 7,812.90 4,672.8K
09:46 7,812.39 7,812.39 7,802.25 7,804.51 4,681.7K
09:47 7,801.19 7,821.74 7,801.19 7,820.13 4,667.3K
09:48 7,825.79 7,828.19 7,822.31 7,822.78 3,482.9K
09:49 7,821.31 7,833.80 7,820.18 7,833.80 3,287.8K
09:50 7,833.66 7,833.66 7,825.47 7,825.47 2,874.6K
09:51 7,826.69 7,828.15 7,820.46 7,820.46 2,972.4K
09:52 7,818.18 7,826.77 7,817.00 7,826.77 3,887.9K
09:53 7,817.43 7,818.01 7,814.58 7,817.94 3,573.7K
09:54 7,817.58 7,825.48 7,817.58 7,824.85 2,347.3K
09:55 7,823.99 7,824.36 7,815.14 7,815.14 2,574.4K
09:56 7,811.75 7,812.23 7,807.75 7,808.28 2,737.8K
09:57 7,804.25 7,809.30 7,803.34 7,809.30 2,963.1K
09:58 7,809.90 7,809.90 7,802.32 7,802.83 2,282.5K
09:59 7,802.78 7,802.93 7,797.95 7,797.95 2,808.5K
10:00 7,795.21 7,809.11 7,788.03 7,809.11 4,851.2K
10:01 7,809.57 7,816.43 7,805.68 7,812.36 3,167.4K
10:02 7,815.23 7,822.93 7,815.04 7,822.59 3,355.0K
10:03 7,824.91 7,824.91 7,818.70 7,822.04 2,716.0K
10:04 7,824.60 7,826.72 7,824.30 7,825.29 2,723.7K
10:05 7,825.49 7,828.04 7,824.31 7,827.16 2,731.6K
10:06 7,826.28 7,835.82 7,826.28 7,832.79 3,422.8K
10:07 7,832.00 7,832.00 7,827.91 7,829.05 2,503.5K
10:08 7,828.99 7,834.19 7,828.99 7,831.06 2,276.9K
10:09 7,832.64 7,835.86 7,832.64 7,834.27 2,230.2K
10:10 7,834.77 7,837.51 7,833.87 7,835.88 2,446.4K
10:11 7,834.91 7,837.55 7,832.32 7,836.45 2,246.0K
10:12 7,836.27 7,840.42 7,835.13 7,840.42 1,892.7K
10:13 7,839.91 7,842.89 7,839.91 7,841.25 2,464.4K
10:14 7,839.50 7,840.59 7,836.46 7,836.46 2,213.6K
10:15 7,836.37 7,838.00 7,833.21 7,833.96 3,104.7K
10:16 7,834.14 7,840.89 7,834.14 7,840.89 2,234.0K
10:17 7,840.96 7,847.12 7,839.95 7,847.12 2,666.1K
10:18 7,847.25 7,847.25 7,843.56 7,844.83 1,918.0K
10:19 7,844.87 7,844.87 7,842.03 7,844.32 1,755.1K
10:20 7,843.67 7,845.60 7,842.34 7,844.32 2,009.2K
10:21 7,845.91 7,846.12 7,841.62 7,845.20 2,288.8K
10:22 7,844.79 7,847.72 7,844.79 7,847.14 1,947.7K
10:23 7,848.51 7,849.99 7,847.09 7,849.99 2,072.3K
10:24 7,850.58 7,850.58 7,848.08 7,849.48 2,216.1K
10:25 7,850.87 7,852.96 7,846.08 7,846.21 2,252.8K
10:26 7,843.02 7,848.98 7,843.02 7,848.98 2,473.6K
10:27 7,850.04 7,854.48 7,850.04 7,854.48 2,434.8K
10:28 7,854.46 7,854.46 7,853.26 7,854.52 1,933.3K
10:29 7,854.79 7,861.33 7,854.79 7,860.99 2,989.0K
10:30 7,860.52 7,860.52 7,851.65 7,851.65 4,531.4K
10:31 7,850.82 7,851.68 7,844.04 7,844.04 2,979.5K
10:32 7,843.15 7,843.90 7,841.39 7,841.94 2,294.3K
10:33 7,841.95 7,842.59 7,841.18 7,841.52 1,820.3K
10:34 7,841.18 7,841.18 7,836.00 7,840.26 2,189.9K
10:35 7,840.65 7,842.27 7,839.52 7,840.87 1,653.6K
10:36 7,841.14 7,842.03 7,840.35 7,842.03 1,584.2K
10:37 7,843.66 7,843.66 7,836.13 7,839.79 2,156.2K
10:38 7,838.59 7,838.59 7,832.04 7,832.04 1,829.1K
10:39 7,831.35 7,833.64 7,829.22 7,829.22 2,394.3K
10:40 7,829.08 7,831.89 7,828.51 7,828.51 1,844.3K
10:41 7,827.23 7,830.92 7,826.22 7,828.11 1,871.2K
10:42 7,826.76 7,833.38 7,826.76 7,833.38 1,702.2K
10:43 7,834.35 7,834.35 7,829.17 7,831.11 1,586.5K
10:44 7,830.79 7,836.52 7,830.79 7,836.52 1,553.1K
10:45 7,835.75 7,835.75 7,828.38 7,831.44 1,751.6K
10:46 7,830.93 7,838.84 7,829.72 7,838.84 2,000.6K
10:47 7,838.90 7,839.99 7,834.91 7,834.91 1,608.2K
10:48 7,835.47 7,836.74 7,834.74 7,836.10 1,081.8K
10:49 7,835.66 7,836.77 7,832.36 7,832.36 1,472.6K
10:50 7,833.00 7,834.63 7,831.77 7,833.44 1,592.3K
10:51 7,833.85 7,836.44 7,832.91 7,834.16 1,601.9K
10:52 7,834.65 7,838.91 7,834.59 7,838.58 1,445.3K
10:53 7,838.90 7,840.05 7,838.26 7,838.45 1,360.3K
10:54 7,837.41 7,844.49 7,837.41 7,844.43 1,755.8K
10:55 7,844.46 7,844.46 7,840.54 7,841.15 1,549.7K
10:56 7,841.33 7,842.57 7,841.33 7,842.34 1,621.6K
10:57 7,841.88 7,843.15 7,839.36 7,843.15 1,561.0K
10:58 7,843.14 7,843.14 7,840.04 7,840.04 1,217.3K
10:59 7,840.30 7,841.87 7,840.13 7,840.81 1,485.9K
11:00 7,842.56 7,843.80 7,841.53 7,843.24 1,696.1K
11:01 7,843.26 7,846.99 7,843.15 7,846.59 1,549.6K
11:02 7,847.33 7,847.33 7,843.84 7,844.05 1,409.2K
11:03 7,843.35 7,844.15 7,837.40 7,837.40 1,910.3K
11:04 7,836.80 7,838.29 7,835.38 7,835.38 1,449.8K
11:05 7,834.63 7,834.63 7,829.43 7,829.43 1,855.0K
11:06 7,829.12 7,831.76 7,829.12 7,829.48 1,678.9K
11:07 7,829.30 7,830.18 7,828.64 7,830.10 1,288.3K
11:08 7,829.27 7,832.37 7,829.27 7,832.37 1,639.0K
11:09 7,831.84 7,831.84 7,829.19 7,831.40 1,437.5K
11:10 7,831.70 7,831.70 7,826.33 7,827.72 2,070.0K
11:11 7,826.51 7,826.51 7,821.09 7,821.59 2,007.5K
11:12 7,819.64 7,821.30 7,812.87 7,813.09 2,335.9K
11:13 7,813.65 7,816.90 7,813.65 7,814.91 1,418.4K
11:14 7,812.36 7,813.32 7,808.87 7,810.12 1,804.2K
11:15 7,809.74 7,810.90 7,806.91 7,809.94 1,965.9K
11:16 7,810.04 7,812.15 7,809.86 7,812.04 1,589.2K
11:17 7,812.06 7,819.47 7,812.06 7,819.47 1,820.6K
11:18 7,820.02 7,820.02 7,815.13 7,815.13 1,790.1K
11:19 7,814.97 7,819.36 7,814.97 7,819.36 1,720.3K
11:20 7,819.17 7,819.77 7,817.61 7,819.06 1,693.2K
11:21 7,818.28 7,820.57 7,814.92 7,820.04 1,646.1K
11:22 7,819.56 7,819.84 7,816.82 7,816.82 1,490.5K
11:23 7,816.54 7,831.73 7,816.54 7,831.73 2,150.2K
11:24 7,834.22 7,834.96 7,831.72 7,832.67 1,902.9K
11:25 7,831.59 7,833.64 7,831.09 7,831.31 1,324.2K
11:26 7,832.19 7,832.25 7,825.98 7,826.15 1,477.9K
11:27 7,826.11 7,829.30 7,823.36 7,823.36 1,564.4K
11:28 7,822.06 7,823.11 7,821.64 7,822.61 1,546.6K
11:29 7,823.98 7,825.62 7,820.84 7,824.94 2,062.6K
11:30 7,824.96 7,829.13 7,824.42 7,829.13 1,781.4K
11:31 7,828.33 7,828.33 7,824.36 7,826.66 1,224.5K
11:32 7,827.22 7,830.15 7,826.55 7,829.98 1,564.0K
11:33 7,829.56 7,835.48 7,829.22 7,835.48 1,936.3K
11:34 7,836.58 7,836.58 7,834.55 7,835.35 1,499.5K
11:35 7,835.01 7,835.86 7,833.57 7,835.34 2,212.9K
11:36 7,836.25 7,836.93 7,834.40 7,834.40 2,284.9K
11:37 7,834.22 7,834.22 7,833.18 7,833.67 1,515.6K
11:38 7,833.76 7,834.71 7,832.14 7,833.62 1,391.5K
11:39 7,833.68 7,834.15 7,832.09 7,832.09 1,817.3K
11:40 7,831.66 7,832.70 7,829.45 7,831.32 1,877.7K
11:41 7,831.86 7,836.32 7,831.72 7,836.32 1,553.5K
11:42 7,835.32 7,837.10 7,835.04 7,837.09 1,211.1K
11:43 7,837.53 7,837.65 7,835.65 7,835.95 1,043.0K
11:44 7,835.98 7,835.98 7,833.52 7,834.03 1,274.5K
11:45 7,834.28 7,834.28 7,829.61 7,829.61 1,680.5K
11:46 7,828.71 7,828.78 7,827.50 7,827.53 1,439.1K
11:47 7,827.99 7,828.14 7,825.49 7,825.49 1,352.3K
11:48 7,824.67 7,825.67 7,823.44 7,825.65 1,403.0K
11:49 7,826.69 7,826.69 7,823.79 7,824.45 1,364.6K
11:50 7,824.93 7,825.50 7,818.04 7,818.04 1,852.6K
11:51 7,816.94 7,818.57 7,816.04 7,816.60 1,746.3K
11:52 7,816.65 7,818.59 7,815.49 7,815.49 1,644.9K
11:53 7,812.84 7,812.84 7,809.54 7,811.01 2,585.9K
11:54 7,810.17 7,812.76 7,808.23 7,809.07 1,798.4K
11:55 7,809.67 7,809.67 7,807.09 7,808.70 1,545.1K
11:56 7,808.05 7,811.08 7,804.92 7,809.59 2,461.1K
11:57 7,809.67 7,810.88 7,807.99 7,810.50 1,485.5K
11:58 7,810.54 7,810.95 7,810.17 7,810.82 1,146.8K
11:59 7,810.09 7,811.29 7,809.13 7,811.29 1,244.1K
12:00 7,811.58 7,811.58 7,806.89 7,806.89 1,424.5K
12:01 7,806.30 7,807.83 7,804.05 7,805.33 1,925.8K
12:02 7,805.09 7,810.36 7,805.09 7,810.36 1,236.7K
12:03 7,810.60 7,813.70 7,809.95 7,812.51 1,605.1K
12:04 7,812.35 7,812.35 7,805.15 7,805.15 1,459.7K
12:05 7,805.54 7,807.29 7,805.54 7,806.74 1,020.2K
12:06 7,806.44 7,807.34 7,803.73 7,803.73 1,389.7K
12:07 7,802.73 7,807.44 7,801.98 7,807.44 1,737.8K
12:08 7,807.75 7,807.75 7,805.68 7,805.68 1,275.4K
12:09 7,806.27 7,807.47 7,804.18 7,804.52 1,300.7K
12:10 7,804.06 7,805.23 7,802.19 7,803.96 1,455.9K
12:11 7,802.69 7,804.91 7,802.01 7,802.01 1,390.9K
12:12 7,802.25 7,805.42 7,801.43 7,805.42 1,463.2K
12:13 7,806.05 7,809.91 7,805.83 7,809.91 1,593.8K
12:14 7,810.79 7,810.79 7,807.49 7,807.49 1,125.2K
12:15 7,807.11 7,810.94 7,807.11 7,808.80 1,534.9K
12:16 7,807.89 7,811.96 7,807.89 7,811.52 1,215.9K
12:17 7,811.88 7,813.29 7,811.55 7,812.53 1,181.6K
12:18 7,812.68 7,812.92 7,810.97 7,812.32 1,187.7K
12:19 7,812.74 7,813.85 7,811.88 7,813.36 978.4K
12:20 7,813.47 7,813.47 7,807.74 7,809.84 1,567.1K
12:21 7,810.08 7,810.26 7,809.62 7,809.96 858.7K
12:22 7,810.46 7,813.07 7,810.17 7,811.89 993.1K
12:23 7,811.44 7,811.44 7,808.59 7,811.02 1,067.2K
12:24 7,811.17 7,811.17 7,809.79 7,810.08 879.9K
12:25 7,809.74 7,809.82 7,808.40 7,809.44 859.6K
12:26 7,809.06 7,809.06 7,799.84 7,799.84 1,627.8K
12:27 7,800.26 7,801.31 7,797.19 7,798.09 1,600.2K
12:28 7,797.64 7,798.36 7,796.66 7,797.45 1,423.9K
12:29 7,796.71 7,798.56 7,796.71 7,798.30 1,199.7K
12:30 7,799.03 7,803.76 7,799.03 7,803.76 1,545.4K
12:31 7,804.59 7,805.64 7,799.91 7,801.32 1,618.9K
12:32 7,801.12 7,803.08 7,801.03 7,802.00 1,172.7K
12:33 7,801.32 7,801.40 7,798.86 7,798.86 894.7K
12:34 7,798.74 7,799.52 7,796.84 7,798.91 1,023.7K
12:35 7,799.29 7,799.76 7,796.92 7,796.92 1,030.5K
12:36 7,797.66 7,802.15 7,797.56 7,802.15 1,273.4K
12:37 7,801.45 7,801.45 7,797.30 7,798.31 1,062.6K
12:38 7,798.94 7,803.02 7,798.94 7,803.02 983.2K
12:39 7,802.86 7,805.36 7,802.42 7,804.92 1,172.8K
12:40 7,804.47 7,804.59 7,801.76 7,802.37 952.6K
12:41 7,802.66 7,806.09 7,802.66 7,806.09 1,344.9K
12:42 7,805.08 7,805.74 7,804.00 7,805.74 2,642.3K
12:43 7,805.79 7,805.79 7,800.36 7,800.36 1,095.4K
12:44 7,801.18 7,802.90 7,801.10 7,801.10 867.2K
12:45 7,801.37 7,803.55 7,800.37 7,803.10 982.2K
12:46 7,803.14 7,803.14 7,800.53 7,800.97 927.2K
12:47 7,801.72 7,801.90 7,800.34 7,800.37 830.4K
12:48 7,800.21 7,800.61 7,796.99 7,796.99 1,167.7K
12:49 7,797.80 7,799.08 7,797.80 7,799.08 1,062.0K
12:50 7,799.15 7,802.56 7,798.56 7,801.83 1,384.6K
12:51 7,802.04 7,804.81 7,801.64 7,804.66 1,286.0K
12:52 7,805.01 7,808.86 7,803.12 7,808.86 1,295.9K
12:53 7,808.53 7,809.49 7,807.28 7,808.04 1,273.4K
12:54 7,807.92 7,808.15 7,807.13 7,807.71 926.0K
12:55 7,807.93 7,809.59 7,807.93 7,809.08 863.5K
12:56 7,808.08 7,808.08 7,802.22 7,802.22 1,487.5K
12:57 7,801.52 7,801.67 7,797.59 7,797.59 1,399.2K
12:58 7,797.95 7,798.36 7,789.33 7,789.33 2,143.9K
12:59 7,789.42 7,791.30 7,788.92 7,791.30 1,557.2K
13:00 7,791.70 7,793.58 7,790.65 7,793.58 1,278.3K
13:01 7,793.97 7,794.64 7,792.05 7,792.37 1,116.6K
13:02 7,792.10 7,793.74 7,790.46 7,793.31 1,420.3K
13:03 7,795.39 7,796.57 7,794.72 7,795.98 1,209.5K
13:04 7,796.01 7,799.96 7,796.01 7,799.96 1,277.9K
13:05 7,799.75 7,803.78 7,799.75 7,803.78 1,319.6K
13:06 7,804.47 7,804.47 7,801.11 7,802.51 1,574.1K
13:07 7,802.53 7,802.82 7,800.22 7,800.22 1,226.9K
13:08 7,799.38 7,800.97 7,798.84 7,798.84 1,094.3K
13:09 7,799.41 7,801.29 7,799.41 7,800.37 947.2K
13:10 7,800.32 7,800.32 7,793.30 7,793.30 1,407.4K
13:11 7,792.65 7,793.57 7,790.96 7,791.35 1,306.1K
13:12 7,792.25 7,794.57 7,792.25 7,794.22 1,148.2K
13:13 7,794.01 7,795.14 7,792.51 7,793.55 1,291.3K
13:14 7,793.57 7,793.57 7,791.32 7,792.41 1,058.8K
13:15 7,790.98 7,792.87 7,790.90 7,791.45 1,048.7K
13:16 7,791.31 7,792.13 7,784.98 7,786.30 1,875.3K
13:17 7,786.70 7,788.12 7,785.55 7,788.12 1,299.7K
13:18 7,788.06 7,788.20 7,786.03 7,788.24 1,624.9K
13:19 7,788.10 7,788.10 7,783.48 7,784.43 1,305.2K
13:20 7,784.81 7,786.18 7,784.61 7,786.18 1,096.4K
13:21 7,785.73 7,785.91 7,782.53 7,782.53 1,276.6K
13:22 7,783.10 7,783.10 7,779.39 7,780.20 1,332.4K
13:23 7,780.03 7,781.01 7,779.34 7,780.51 1,340.4K
13:24 7,782.05 7,784.65 7,781.49 7,781.87 1,235.5K
13:25 7,782.16 7,782.84 7,781.55 7,782.50 1,969.4K
13:26 7,781.81 7,783.57 7,780.92 7,783.40 1,215.8K
13:27 7,783.77 7,787.73 7,783.77 7,787.73 1,457.4K
13:28 7,788.03 7,789.48 7,787.01 7,789.48 1,437.2K
13:29 7,789.65 7,790.45 7,788.94 7,788.97 1,631.4K
13:30 7,789.09 7,790.75 7,788.91 7,790.75 950.9K
13:31 7,790.59 7,798.18 7,790.27 7,798.18 1,463.3K
13:32 7,798.70 7,798.70 7,793.82 7,795.37 1,461.1K
13:33 7,795.20 7,798.06 7,795.20 7,798.06 1,117.8K
13:34 7,797.92 7,800.04 7,797.84 7,800.04 1,062.9K
13:35 7,800.61 7,801.74 7,799.41 7,801.54 1,461.7K
13:36 7,801.65 7,803.38 7,801.39 7,803.38 1,386.5K
13:37 7,804.64 7,807.11 7,804.64 7,807.03 1,465.7K
13:38 7,806.85 7,809.37 7,806.85 7,808.59 1,367.9K
13:39 7,808.55 7,809.63 7,807.90 7,808.86 1,193.5K
13:40 7,809.92 7,811.07 7,809.22 7,810.75 1,250.8K
13:41 7,811.73 7,812.47 7,811.22 7,812.47 1,119.9K
13:42 7,811.51 7,811.51 7,807.29 7,807.48 1,168.9K
13:43 7,808.80 7,810.08 7,808.67 7,809.70 967.1K
13:44 7,810.03 7,810.37 7,808.64 7,808.78 929.7K
13:45 7,809.94 7,812.09 7,809.40 7,812.00 1,320.2K
13:46 7,812.06 7,812.27 7,811.05 7,811.82 1,113.0K
13:47 7,811.08 7,814.59 7,810.44 7,813.85 1,700.4K
13:48 7,814.02 7,815.94 7,813.11 7,814.97 1,450.9K
13:49 7,814.84 7,814.90 7,811.87 7,811.87 1,059.4K
13:50 7,812.09 7,813.98 7,811.06 7,813.02 1,287.9K
13:51 7,813.02 7,813.02 7,805.68 7,806.30 1,628.7K
13:52 7,805.71 7,807.80 7,805.71 7,807.80 917.6K
13:53 7,807.93 7,807.93 7,806.31 7,807.77 1,005.9K
13:54 7,808.79 7,808.79 7,807.47 7,807.84 928.1K
13:55 7,807.62 7,809.98 7,806.75 7,809.98 875.6K
13:56 7,811.15 7,811.27 7,810.27 7,810.27 933.0K
13:57 7,810.46 7,810.46 7,808.97 7,809.55 632.9K
13:58 7,809.46 7,811.58 7,809.46 7,811.59 1,015.5K
13:59 7,811.43 7,812.27 7,811.02 7,811.55 1,030.6K
14:00 7,810.97 7,814.30 7,810.38 7,814.30 1,864.7K
14:01 7,814.62 7,815.64 7,814.62 7,814.86 1,123.5K
14:02 7,814.62 7,814.74 7,813.82 7,813.83 1,045.3K
14:03 7,812.84 7,812.84 7,810.00 7,810.30 1,190.5K
14:04 7,810.75 7,811.30 7,810.33 7,810.68 1,025.5K
14:05 7,810.73 7,811.51 7,809.70 7,811.51 1,051.7K
14:06 7,812.44 7,812.44 7,807.49 7,808.13 1,158.4K
14:07 7,809.83 7,810.30 7,806.82 7,806.82 1,043.8K
14:08 7,806.38 7,806.74 7,803.89 7,806.74 1,996.7K
14:09 7,806.86 7,806.86 7,804.33 7,804.73 808.0K
14:10 7,804.58 7,804.78 7,803.47 7,803.95 1,053.6K
14:11 7,803.32 7,803.38 7,801.90 7,802.28 1,076.7K
14:12 7,803.09 7,804.87 7,803.09 7,803.80 1,181.9K
14:13 7,803.90 7,807.36 7,803.90 7,807.28 1,244.7K
14:14 7,807.74 7,808.99 7,807.32 7,807.85 1,050.8K
14:15 7,806.83 7,807.05 7,805.82 7,806.88 999.5K
14:16 7,807.96 7,810.36 7,807.96 7,808.65 1,135.4K
14:17 7,809.02 7,811.69 7,809.02 7,811.69 1,032.1K
14:18 7,811.52 7,812.21 7,810.51 7,810.95 924.2K
14:19 7,810.28 7,810.58 7,809.41 7,810.37 956.3K
14:20 7,810.08 7,810.91 7,809.23 7,809.23 1,020.8K
14:21 7,808.85 7,810.43 7,808.29 7,809.69 1,073.2K
14:22 7,809.45 7,809.98 7,807.46 7,807.46 1,189.0K
14:23 7,806.72 7,807.54 7,804.94 7,804.94 1,242.9K
14:24 7,805.00 7,809.04 7,805.00 7,809.04 1,273.1K
14:25 7,808.97 7,809.20 7,808.44 7,808.39 917.1K
14:26 7,808.89 7,809.67 7,808.43 7,808.43 932.1K
14:27 7,808.28 7,808.77 7,807.66 7,808.41 948.8K
14:28 7,808.72 7,808.72 7,806.57 7,806.57 962.4K
14:29 7,806.92 7,807.40 7,804.25 7,804.25 1,149.3K
14:30 7,804.59 7,804.59 7,798.17 7,800.50 1,811.5K
14:31 7,801.43 7,802.25 7,800.27 7,800.52 1,114.9K
14:32 7,800.52 7,802.74 7,800.19 7,802.72 1,016.7K
14:33 7,802.54 7,803.73 7,801.96 7,802.07 988.2K
14:34 7,801.53 7,802.96 7,801.53 7,803.01 829.7K
14:35 7,802.96 7,808.77 7,802.96 7,808.16 1,424.2K
14:36 7,808.15 7,808.15 7,803.97 7,804.95 1,330.4K
14:37 7,805.15 7,808.03 7,805.15 7,808.03 958.8K
14:38 7,807.95 7,810.04 7,807.84 7,808.18 1,146.3K
14:39 7,808.52 7,810.04 7,808.52 7,810.04 946.2K
14:40 7,809.63 7,810.17 7,808.84 7,809.07 1,013.9K
14:41 7,808.40 7,808.40 7,806.30 7,807.32 1,116.2K
14:42 7,807.08 7,807.19 7,805.34 7,805.31 1,341.6K
14:43 7,805.24 7,806.41 7,803.44 7,803.52 1,782.6K
14:44 7,803.33 7,803.33 7,802.04 7,802.04 940.6K
14:45 7,801.72 7,801.72 7,800.44 7,801.66 1,028.1K
14:46 7,802.00 7,802.00 7,800.59 7,801.12 1,124.5K
14:47 7,800.11 7,800.25 7,797.42 7,798.53 1,382.9K
14:48 7,797.75 7,800.16 7,797.75 7,799.66 1,164.0K
14:49 7,799.39 7,802.44 7,799.39 7,802.11 1,090.0K
14:50 7,802.96 7,806.15 7,801.27 7,806.15 1,532.9K
14:51 7,806.40 7,806.40 7,804.73 7,804.87 965.4K
14:52 7,805.70 7,808.22 7,805.33 7,807.78 1,162.4K
14:53 7,808.05 7,810.63 7,808.05 7,809.79 1,267.2K
14:54 7,809.66 7,809.66 7,807.87 7,808.94 1,209.0K
14:55 7,808.52 7,808.66 7,804.32 7,806.56 2,746.6K
14:56 7,807.43 7,813.56 7,807.43 7,813.21 1,958.5K
14:57 7,813.56 7,813.56 7,812.04 7,811.97 1,593.0K
14:58 7,812.33 7,814.17 7,812.33 7,814.17 1,636.2K
14:59 7,814.51 7,814.51 7,812.12 7,812.12 1,442.2K
15:00 7,810.07 7,813.51 7,810.07 7,812.77 1,421.3K
15:01 7,812.88 7,813.94 7,812.88 7,813.94 960.4K
15:02 7,813.22 7,817.69 7,813.22 7,817.39 1,570.7K
15:03 7,816.80 7,817.40 7,816.45 7,816.57 1,289.7K
15:04 7,816.59 7,816.59 7,814.13 7,815.06 1,291.2K
15:05 7,815.20 7,816.55 7,814.74 7,816.55 1,226.0K
15:06 7,817.77 7,819.27 7,817.28 7,818.37 1,525.4K
15:07 7,818.50 7,818.90 7,817.49 7,818.14 1,304.1K
15:08 7,818.73 7,820.08 7,817.34 7,819.91 1,291.5K
15:09 7,820.06 7,822.24 7,819.70 7,819.90 2,145.0K
15:10 7,819.98 7,820.61 7,818.98 7,818.98 1,481.6K
15:11 7,819.29 7,822.05 7,819.29 7,821.13 1,267.2K
15:12 7,821.32 7,821.96 7,820.36 7,820.36 1,192.1K
15:13 7,820.56 7,820.82 7,819.01 7,819.01 1,216.9K
15:14 7,818.88 7,819.91 7,818.88 7,819.45 1,840.7K
15:15 7,819.07 7,819.36 7,817.09 7,817.09 1,365.5K
15:16 7,816.84 7,818.15 7,816.12 7,817.36 1,390.0K
15:17 7,817.50 7,819.91 7,817.50 7,819.31 1,105.9K
15:18 7,818.95 7,820.92 7,818.88 7,819.68 2,292.3K
15:19 7,819.64 7,819.96 7,818.00 7,819.19 1,823.2K
15:20 7,819.42 7,820.53 7,819.17 7,819.99 1,253.4K
15:21 7,819.87 7,821.90 7,819.87 7,819.86 1,851.3K
15:22 7,819.84 7,819.84 7,818.05 7,819.01 1,414.0K
15:23 7,819.13 7,822.02 7,819.13 7,822.02 1,381.3K
15:24 7,822.18 7,822.71 7,822.18 7,822.48 1,440.4K
15:25 7,822.42 7,823.10 7,821.87 7,823.01 1,427.8K
15:26 7,822.70 7,822.93 7,821.62 7,822.37 1,703.2K
15:27 7,821.99 7,821.99 7,818.07 7,819.18 1,708.2K
15:28 7,819.39 7,820.28 7,818.94 7,819.51 1,318.2K
15:29 7,819.68 7,819.68 7,817.98 7,817.98 1,426.7K
15:30 7,817.73 7,818.26 7,816.23 7,818.26 1,834.0K
15:31 7,817.87 7,817.87 7,815.55 7,816.49 2,042.3K
15:32 7,816.92 7,818.04 7,816.58 7,816.56 1,666.8K
15:33 7,816.42 7,816.42 7,815.28 7,815.98 1,327.9K
15:34 7,815.83 7,817.46 7,815.83 7,817.09 1,561.0K
15:35 7,815.59 7,817.21 7,813.99 7,814.54 1,632.7K
15:36 7,814.21 7,815.16 7,813.45 7,814.08 1,570.3K
15:37 7,814.14 7,814.14 7,810.99 7,810.96 1,696.6K
15:38 7,810.99 7,811.46 7,810.04 7,810.67 1,546.4K
15:39 7,810.71 7,812.03 7,810.71 7,812.03 1,675.2K
15:40 7,810.91 7,814.48 7,810.55 7,813.61 2,942.3K
15:41 7,812.94 7,812.94 7,808.62 7,808.62 2,800.1K
15:42 7,807.62 7,808.20 7,807.62 7,807.74 1,814.9K
15:43 7,807.51 7,809.47 7,807.51 7,808.36 2,351.1K
15:44 7,808.59 7,810.05 7,808.59 7,809.40 1,806.2K
15:45 7,809.87 7,811.92 7,808.07 7,808.07 3,036.1K
15:46 7,807.92 7,807.92 7,806.62 7,807.07 2,069.6K
15:47 7,806.91 7,808.36 7,805.86 7,806.94 2,094.7K
15:48 7,806.97 7,810.18 7,806.97 7,810.00 3,268.6K
15:49 7,810.07 7,813.11 7,810.07 7,812.81 2,915.9K
15:50 7,811.60 7,814.19 7,811.60 7,813.03 4,273.0K
15:51 7,814.21 7,816.49 7,813.22 7,816.27 4,444.0K
15:52 7,815.37 7,817.40 7,815.33 7,815.99 3,477.1K
15:53 7,816.08 7,816.90 7,812.21 7,813.19 4,419.0K
15:54 7,812.73 7,812.84 7,808.79 7,812.83 5,747.3K
15:55 7,815.80 7,816.22 7,814.91 7,816.13 5,698.2K
15:56 7,815.75 7,816.18 7,813.91 7,813.85 5,761.8K
15:57 7,813.83 7,814.50 7,810.34 7,811.29 6,508.4K
15:58 7,811.04 7,811.04 7,807.62 7,808.15 10,383.4K
15:59 7,808.39 7,814.24 7,807.91 7,813.10 124,207.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし