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 7,936.84 7,936.84 7,932.44 7,932.47 28,821.7K
09:31 7,936.78 7,948.28 7,936.78 7,943.10 5,685.3K
09:32 7,945.34 7,950.56 7,944.65 7,945.24 4,607.8K
09:33 7,943.28 7,949.97 7,941.41 7,948.22 4,458.2K
09:34 7,946.91 7,946.91 7,942.27 7,942.27 3,564.7K
09:35 7,941.65 7,943.11 7,937.05 7,943.11 4,345.4K
09:36 7,943.97 7,945.60 7,938.60 7,938.60 4,004.7K
09:37 7,938.78 7,940.48 7,936.43 7,937.87 3,621.5K
09:38 7,936.25 7,936.25 7,929.80 7,930.95 3,192.0K
09:39 7,933.58 7,937.01 7,933.58 7,935.30 3,328.2K
09:40 7,938.77 7,944.05 7,938.54 7,943.86 4,227.7K
09:41 7,942.24 7,950.17 7,942.24 7,950.17 3,725.7K
09:42 7,951.41 7,951.41 7,943.87 7,944.04 3,186.9K
09:43 7,944.89 7,945.42 7,939.74 7,940.44 3,113.8K
09:44 7,938.92 7,939.54 7,935.88 7,937.89 3,002.8K
09:45 7,937.86 7,937.86 7,927.59 7,931.44 4,073.9K
09:46 7,931.69 7,935.19 7,921.03 7,921.03 4,040.4K
09:47 7,921.24 7,921.38 7,918.29 7,920.65 3,829.4K
09:48 7,919.15 7,923.23 7,919.07 7,919.07 2,988.7K
09:49 7,915.24 7,917.99 7,912.36 7,917.54 3,826.0K
09:50 7,915.81 7,922.48 7,915.50 7,922.48 3,349.7K
09:51 7,922.17 7,927.98 7,922.17 7,927.14 3,270.0K
09:52 7,926.11 7,927.15 7,922.62 7,924.04 2,629.3K
09:53 7,923.70 7,927.60 7,923.14 7,927.60 2,170.6K
09:54 7,933.34 7,934.87 7,931.67 7,934.87 3,497.2K
09:55 7,933.73 7,937.99 7,933.73 7,937.90 2,848.1K
09:56 7,935.50 7,938.08 7,932.20 7,936.55 2,949.2K
09:57 7,935.14 7,939.53 7,935.14 7,936.72 2,526.2K
09:58 7,937.34 7,938.88 7,932.58 7,932.58 2,167.7K
09:59 7,933.26 7,935.95 7,933.26 7,934.21 2,010.7K
10:00 7,938.12 7,940.57 7,937.73 7,940.57 3,303.3K
10:01 7,941.19 7,943.05 7,937.73 7,937.96 3,116.0K
10:02 7,939.45 7,941.74 7,939.45 7,940.41 2,450.7K
10:03 7,941.25 7,942.27 7,939.55 7,940.65 2,374.5K
10:04 7,941.09 7,945.33 7,941.09 7,943.28 2,427.2K
10:05 7,943.69 7,944.23 7,939.33 7,940.48 2,752.9K
10:06 7,940.99 7,940.99 7,937.29 7,938.66 2,768.4K
10:07 7,937.93 7,939.58 7,936.30 7,937.88 2,316.0K
10:08 7,938.30 7,941.58 7,938.30 7,939.84 2,277.2K
10:09 7,939.39 7,942.33 7,939.39 7,939.67 2,441.5K
10:10 7,940.22 7,948.48 7,940.22 7,946.38 2,896.8K
10:11 7,946.24 7,946.24 7,935.25 7,935.25 2,904.0K
10:12 7,935.15 7,937.97 7,932.71 7,934.57 2,503.3K
10:13 7,934.24 7,936.95 7,933.97 7,936.29 1,851.7K
10:14 7,936.88 7,940.79 7,936.88 7,940.79 2,089.1K
10:15 7,940.02 7,941.46 7,938.83 7,941.46 2,433.4K
10:16 7,942.46 7,944.75 7,942.46 7,943.92 2,163.8K
10:17 7,943.76 7,950.22 7,943.76 7,950.22 2,926.9K
10:18 7,950.43 7,952.51 7,949.54 7,952.51 2,232.3K
10:19 7,951.23 7,952.76 7,947.33 7,947.36 2,319.0K
10:20 7,949.39 7,953.08 7,949.02 7,950.82 2,372.8K
10:21 7,949.80 7,954.88 7,949.80 7,954.88 2,006.1K
10:22 7,956.10 7,959.82 7,956.10 7,958.66 2,941.4K
10:23 7,959.93 7,961.21 7,959.80 7,961.09 2,664.0K
10:24 7,961.11 7,961.11 7,958.46 7,960.05 2,309.6K
10:25 7,960.18 7,961.95 7,959.60 7,961.77 2,391.7K
10:26 7,962.66 7,964.12 7,961.69 7,961.69 2,313.5K
10:27 7,962.02 7,962.39 7,960.35 7,961.28 2,271.1K
10:28 7,960.06 7,961.03 7,959.89 7,960.22 2,257.8K
10:29 7,960.92 7,961.40 7,959.18 7,961.29 2,022.6K
10:30 7,961.92 7,962.22 7,960.00 7,960.33 2,684.4K
10:31 7,961.02 7,962.75 7,961.02 7,962.57 2,631.6K
10:32 7,961.91 7,961.96 7,957.86 7,958.30 2,523.2K
10:33 7,958.35 7,958.47 7,956.23 7,958.47 2,232.1K
10:34 7,958.45 7,959.52 7,957.27 7,957.37 2,020.3K
10:35 7,957.33 7,960.23 7,957.33 7,959.40 2,426.1K
10:36 7,960.00 7,962.48 7,957.73 7,957.73 3,140.5K
10:37 7,957.58 7,958.87 7,954.42 7,956.04 2,676.1K
10:38 7,956.01 7,956.24 7,953.90 7,955.19 2,193.7K
10:39 7,955.95 7,955.95 7,953.56 7,953.56 1,969.2K
10:40 7,953.31 7,956.24 7,953.31 7,955.53 2,065.5K
10:41 7,955.37 7,955.86 7,951.13 7,952.27 2,149.3K
10:42 7,952.61 7,957.60 7,952.61 7,957.60 2,731.9K
10:43 7,956.53 7,956.86 7,954.77 7,956.11 1,688.0K
10:44 7,956.09 7,963.37 7,955.74 7,963.37 2,760.4K
10:45 7,963.09 7,963.09 7,958.96 7,959.09 2,303.7K
10:46 7,958.69 7,959.91 7,955.21 7,955.21 1,982.8K
10:47 7,955.47 7,960.75 7,954.92 7,960.75 2,181.3K
10:48 7,960.77 7,961.11 7,959.53 7,959.73 1,937.0K
10:49 7,959.50 7,959.50 7,958.13 7,958.16 1,713.5K
10:50 7,959.28 7,959.28 7,956.73 7,957.18 1,917.8K
10:51 7,957.13 7,958.38 7,956.23 7,956.23 1,870.3K
10:52 7,956.24 7,957.44 7,955.98 7,957.06 1,966.4K
10:53 7,956.19 7,957.05 7,955.80 7,956.70 1,655.8K
10:54 7,956.70 7,957.77 7,956.20 7,956.86 1,325.6K
10:55 7,957.73 7,962.00 7,957.73 7,961.35 2,368.3K
10:56 7,961.57 7,961.81 7,956.02 7,956.02 2,317.0K
10:57 7,955.76 7,959.10 7,955.73 7,959.10 1,831.8K
10:58 7,959.16 7,959.16 7,956.42 7,956.70 1,924.4K
10:59 7,956.19 7,956.19 7,951.57 7,951.98 1,797.7K
11:00 7,951.91 7,953.01 7,951.05 7,951.05 1,898.0K
11:01 7,951.31 7,953.25 7,951.09 7,953.25 2,038.4K
11:02 7,953.67 7,953.67 7,951.82 7,952.45 4,250.6K
11:03 7,952.23 7,953.20 7,951.17 7,952.17 2,249.8K
11:04 7,952.51 7,953.23 7,951.98 7,953.04 1,586.0K
11:05 7,953.11 7,955.18 7,952.28 7,954.94 1,679.2K
11:06 7,954.24 7,954.24 7,949.78 7,949.78 2,033.4K
11:07 7,950.58 7,952.25 7,950.58 7,950.96 1,581.6K
11:08 7,951.65 7,951.95 7,951.01 7,951.06 1,467.1K
11:09 7,950.05 7,951.77 7,949.96 7,950.77 1,550.7K
11:10 7,950.59 7,952.51 7,950.59 7,952.49 2,019.8K
11:11 7,952.83 7,952.83 7,950.08 7,951.56 1,957.4K
11:12 7,951.06 7,951.89 7,949.77 7,951.19 1,757.5K
11:13 7,951.41 7,953.87 7,951.41 7,952.95 1,466.0K
11:14 7,952.83 7,955.56 7,952.65 7,953.80 1,602.3K
11:15 7,954.56 7,955.75 7,954.56 7,954.86 1,642.4K
11:16 7,954.65 7,954.65 7,948.51 7,948.51 1,864.0K
11:17 7,949.26 7,952.18 7,949.26 7,952.18 1,394.9K
11:18 7,952.03 7,953.43 7,951.56 7,952.38 1,380.4K
11:19 7,952.09 7,953.85 7,951.84 7,953.85 1,294.4K
11:20 7,953.88 7,955.37 7,952.91 7,955.37 2,738.2K
11:21 7,955.33 7,956.52 7,954.89 7,955.94 1,336.3K
11:22 7,955.59 7,956.37 7,955.09 7,955.99 1,548.4K
11:23 7,956.04 7,956.08 7,954.69 7,955.19 1,322.1K
11:24 7,955.31 7,956.43 7,954.40 7,956.43 1,432.0K
11:25 7,955.16 7,958.00 7,955.16 7,956.04 1,926.1K
11:26 7,955.70 7,957.03 7,952.93 7,952.93 1,817.2K
11:27 7,952.55 7,954.76 7,952.49 7,954.57 1,589.3K
11:28 7,954.65 7,955.30 7,949.89 7,949.89 1,954.4K
11:29 7,948.81 7,949.48 7,945.77 7,946.10 2,199.9K
11:30 7,945.55 7,948.13 7,945.47 7,947.46 1,880.2K
11:31 7,946.91 7,948.71 7,946.02 7,946.02 1,411.3K
11:32 7,946.12 7,946.12 7,944.29 7,944.49 1,498.2K
11:33 7,943.56 7,946.01 7,943.52 7,945.76 1,372.5K
11:34 7,945.71 7,945.71 7,940.75 7,941.07 2,106.4K
11:35 7,941.14 7,945.56 7,941.14 7,945.56 1,612.5K
11:36 7,946.25 7,946.25 7,944.29 7,944.29 1,816.2K
11:37 7,945.43 7,947.57 7,945.02 7,947.57 1,245.8K
11:38 7,947.32 7,950.16 7,947.32 7,949.98 1,406.0K
11:39 7,950.26 7,950.80 7,949.53 7,950.08 1,363.1K
11:40 7,949.96 7,951.52 7,949.44 7,951.06 1,508.0K
11:41 7,950.61 7,952.25 7,950.26 7,951.78 1,257.8K
11:42 7,951.86 7,952.17 7,950.94 7,952.17 1,144.2K
11:43 7,952.63 7,953.05 7,950.95 7,951.49 1,207.4K
11:44 7,952.23 7,952.28 7,951.41 7,952.08 1,013.9K
11:45 7,951.89 7,952.35 7,951.51 7,951.82 1,288.5K
11:46 7,952.18 7,952.98 7,950.76 7,951.16 2,111.0K
11:47 7,950.90 7,951.86 7,950.52 7,951.76 1,325.9K
11:48 7,951.30 7,951.30 7,947.19 7,947.71 1,383.6K
11:49 7,947.67 7,947.67 7,945.67 7,945.96 1,277.6K
11:50 7,946.20 7,946.56 7,945.01 7,945.01 1,259.7K
11:51 7,944.65 7,947.93 7,944.29 7,947.93 1,730.7K
11:52 7,947.86 7,950.69 7,947.64 7,950.69 1,296.3K
11:53 7,951.21 7,951.40 7,948.57 7,948.57 1,207.5K
11:54 7,949.17 7,949.35 7,948.44 7,948.86 1,115.7K
11:55 7,949.21 7,949.92 7,948.20 7,949.45 1,619.3K
11:56 7,949.33 7,951.18 7,948.99 7,950.57 1,519.4K
11:57 7,950.74 7,950.96 7,950.51 7,950.61 809.1K
11:58 7,950.45 7,950.45 7,948.56 7,950.10 1,444.2K
11:59 7,950.23 7,950.32 7,949.28 7,949.81 1,158.3K
12:00 7,950.04 7,953.66 7,950.04 7,953.45 1,500.9K
12:01 7,952.99 7,954.34 7,952.43 7,954.34 1,160.2K
12:02 7,955.47 7,956.43 7,955.24 7,955.24 1,465.3K
12:03 7,955.39 7,957.40 7,955.39 7,957.40 1,258.6K
12:04 7,956.92 7,958.21 7,956.84 7,958.18 1,376.8K
12:05 7,958.49 7,960.05 7,958.49 7,958.92 1,600.6K
12:06 7,958.60 7,960.02 7,958.52 7,959.29 1,610.7K
12:07 7,959.44 7,959.83 7,958.28 7,958.50 1,679.4K
12:08 7,959.25 7,959.25 7,957.33 7,958.48 1,146.3K
12:09 7,958.69 7,958.85 7,957.79 7,957.79 1,336.7K
12:10 7,958.31 7,960.63 7,958.31 7,959.90 1,464.3K
12:11 7,959.96 7,959.96 7,956.91 7,956.91 1,102.1K
12:12 7,957.27 7,961.83 7,957.12 7,961.83 1,517.8K
12:13 7,962.72 7,962.96 7,961.98 7,962.96 1,309.6K
12:14 7,963.27 7,963.67 7,962.49 7,963.51 1,699.1K
12:15 7,963.55 7,964.95 7,963.04 7,964.95 1,314.0K
12:16 7,965.75 7,967.38 7,965.75 7,966.84 2,154.5K
12:17 7,966.94 7,966.94 7,965.75 7,966.54 1,280.7K
12:18 7,966.35 7,967.78 7,966.32 7,967.78 1,254.2K
12:19 7,967.74 7,968.86 7,967.74 7,968.47 2,043.4K
12:20 7,968.78 7,969.07 7,966.35 7,966.35 1,315.0K
12:21 7,966.73 7,969.46 7,966.73 7,969.46 1,371.9K
12:22 7,969.43 7,969.66 7,968.13 7,968.13 1,243.2K
12:23 7,967.97 7,967.97 7,963.17 7,963.17 1,758.0K
12:24 7,963.91 7,965.05 7,963.91 7,964.12 1,500.8K
12:25 7,964.45 7,964.45 7,962.81 7,963.79 1,864.1K
12:26 7,963.60 7,964.40 7,963.30 7,963.79 1,270.4K
12:27 7,963.33 7,963.87 7,962.88 7,963.11 926.7K
12:28 7,963.34 7,963.86 7,963.34 7,963.86 976.0K
12:29 7,963.64 7,963.64 7,962.44 7,963.47 1,241.8K
12:30 7,963.48 7,963.70 7,962.65 7,963.15 924.8K
12:31 7,962.70 7,964.77 7,962.39 7,964.75 2,081.9K
12:32 7,964.50 7,964.56 7,963.36 7,963.75 1,254.3K
12:33 7,963.90 7,963.96 7,961.88 7,962.49 1,199.9K
12:34 7,962.72 7,963.10 7,961.69 7,962.91 989.4K
12:35 7,963.38 7,963.99 7,962.59 7,963.44 1,387.1K
12:36 7,963.40 7,963.71 7,963.09 7,963.71 927.2K
12:37 7,964.55 7,964.55 7,962.02 7,962.02 1,121.0K
12:38 7,962.20 7,963.01 7,961.31 7,961.57 1,215.1K
12:39 7,961.85 7,961.85 7,960.55 7,960.77 1,005.8K
12:40 7,960.59 7,961.09 7,960.44 7,960.62 1,117.2K
12:41 7,960.61 7,963.13 7,960.61 7,963.13 1,480.5K
12:42 7,962.58 7,962.58 7,961.02 7,960.96 975.5K
12:43 7,960.81 7,960.81 7,960.21 7,960.47 1,052.9K
12:44 7,960.37 7,960.51 7,960.04 7,960.32 1,385.3K
12:45 7,960.34 7,960.34 7,958.47 7,959.46 1,227.6K
12:46 7,958.82 7,958.82 7,956.20 7,956.20 1,261.4K
12:47 7,956.40 7,956.40 7,955.19 7,955.31 1,343.3K
12:48 7,956.16 7,956.93 7,955.27 7,955.27 877.7K
12:49 7,955.54 7,956.49 7,955.28 7,955.89 982.7K
12:50 7,955.74 7,956.27 7,955.02 7,955.02 1,109.2K
12:51 7,954.92 7,956.97 7,954.04 7,956.97 1,350.4K
12:52 7,957.31 7,958.21 7,956.66 7,957.08 1,201.4K
12:53 7,956.89 7,956.89 7,955.63 7,955.79 908.9K
12:54 7,955.75 7,955.89 7,954.88 7,955.89 897.5K
12:55 7,956.15 7,957.24 7,956.15 7,957.17 862.0K
12:56 7,957.03 7,957.75 7,957.03 7,957.30 883.3K
12:57 7,957.37 7,959.13 7,957.37 7,958.51 802.8K
12:58 7,958.69 7,959.76 7,958.55 7,959.16 1,039.4K
12:59 7,959.08 7,959.65 7,958.94 7,959.61 917.0K
13:00 7,959.49 7,961.16 7,959.29 7,960.80 884.3K
13:01 7,960.61 7,961.61 7,960.61 7,961.31 1,122.2K
13:02 7,961.40 7,962.63 7,960.70 7,960.70 1,155.6K
13:03 7,960.53 7,960.99 7,959.80 7,960.13 1,275.8K
13:04 7,960.60 7,963.21 7,960.45 7,963.21 981.1K
13:05 7,963.11 7,963.46 7,962.17 7,962.16 1,163.4K
13:06 7,961.64 7,961.64 7,960.90 7,961.05 1,051.6K
13:07 7,960.81 7,960.81 7,957.78 7,957.78 1,173.7K
13:08 7,957.80 7,958.15 7,956.78 7,957.17 961.1K
13:09 7,957.61 7,957.74 7,956.89 7,956.89 1,228.3K
13:10 7,956.37 7,956.37 7,952.62 7,952.71 1,659.9K
13:11 7,952.22 7,952.38 7,950.79 7,950.83 1,411.5K
13:12 7,950.50 7,952.72 7,950.50 7,952.72 1,061.6K
13:13 7,953.25 7,955.80 7,953.25 7,955.80 1,298.7K
13:14 7,955.93 7,956.93 7,955.65 7,956.58 1,174.4K
13:15 7,956.62 7,957.90 7,954.93 7,954.93 1,413.6K
13:16 7,954.45 7,955.34 7,954.13 7,954.13 772.8K
13:17 7,954.07 7,956.15 7,954.07 7,956.15 967.2K
13:18 7,955.59 7,956.94 7,955.31 7,956.72 784.2K
13:19 7,956.68 7,957.55 7,956.35 7,956.74 884.6K
13:20 7,956.93 7,959.08 7,956.68 7,959.08 1,178.4K
13:21 7,959.01 7,959.36 7,958.25 7,958.76 1,272.6K
13:22 7,958.93 7,959.38 7,958.43 7,958.93 901.9K
13:23 7,958.92 7,959.48 7,958.62 7,958.74 1,169.6K
13:24 7,959.29 7,959.68 7,958.53 7,958.53 894.9K
13:25 7,958.98 7,959.16 7,956.91 7,956.91 1,051.0K
13:26 7,956.98 7,959.21 7,956.98 7,959.21 1,147.1K
13:27 7,959.18 7,959.27 7,958.48 7,958.58 845.1K
13:28 7,958.85 7,959.55 7,958.85 7,959.53 983.7K
13:29 7,960.19 7,960.28 7,959.51 7,959.51 899.0K
13:30 7,959.55 7,959.98 7,956.49 7,956.49 1,089.0K
13:31 7,955.42 7,955.42 7,954.65 7,955.39 844.6K
13:32 7,955.24 7,955.53 7,954.38 7,955.07 851.3K
13:33 7,955.09 7,955.09 7,950.63 7,950.63 1,813.9K
13:34 7,951.06 7,952.58 7,951.06 7,951.30 1,076.4K
13:35 7,951.14 7,952.47 7,950.74 7,952.51 773.6K
13:36 7,953.26 7,953.85 7,952.20 7,952.81 851.0K
13:37 7,952.93 7,952.93 7,951.42 7,952.06 854.5K
13:38 7,952.15 7,952.69 7,951.60 7,951.73 1,104.5K
13:39 7,951.59 7,951.65 7,950.28 7,950.49 1,017.7K
13:40 7,950.59 7,950.59 7,948.33 7,949.72 1,353.1K
13:41 7,949.31 7,950.37 7,948.70 7,948.81 1,046.6K
13:42 7,948.83 7,948.93 7,947.18 7,947.18 986.4K
13:43 7,947.24 7,947.24 7,945.51 7,945.51 1,071.6K
13:44 7,945.93 7,946.87 7,945.39 7,946.72 1,021.7K
13:45 7,945.91 7,945.91 7,944.16 7,944.83 1,043.9K
13:46 7,944.81 7,946.16 7,944.30 7,946.16 1,055.5K
13:47 7,946.12 7,946.12 7,944.86 7,944.96 900.4K
13:48 7,945.25 7,946.67 7,944.59 7,944.59 1,126.2K
13:49 7,944.85 7,944.85 7,943.66 7,944.00 1,191.7K
13:50 7,944.49 7,944.93 7,943.73 7,944.74 1,275.9K
13:51 7,944.48 7,944.48 7,942.63 7,942.63 1,523.1K
13:52 7,942.49 7,943.07 7,942.10 7,942.30 1,118.2K
13:53 7,940.39 7,940.72 7,939.10 7,939.26 1,401.8K
13:54 7,939.13 7,939.13 7,933.86 7,933.86 2,581.4K
13:55 7,933.77 7,937.80 7,933.55 7,937.80 1,666.0K
13:56 7,937.26 7,939.99 7,937.26 7,939.60 1,440.9K
13:57 7,939.63 7,940.96 7,939.63 7,940.96 1,273.8K
13:58 7,941.51 7,942.50 7,941.22 7,941.61 1,217.7K
13:59 7,941.53 7,943.25 7,941.53 7,942.61 1,071.9K
14:00 7,942.26 7,944.68 7,942.26 7,944.66 1,298.2K
14:01 7,944.71 7,946.11 7,944.71 7,946.11 1,548.0K
14:02 7,946.06 7,946.55 7,945.78 7,946.41 1,450.5K
14:03 7,946.95 7,948.16 7,946.49 7,948.16 1,141.3K
14:04 7,948.35 7,948.88 7,946.65 7,946.71 1,133.2K
14:05 7,946.93 7,946.93 7,945.64 7,946.53 1,049.5K
14:06 7,946.32 7,948.26 7,946.32 7,948.17 1,074.5K
14:07 7,948.18 7,948.27 7,947.21 7,947.72 885.6K
14:08 7,947.91 7,949.24 7,947.77 7,949.24 1,034.4K
14:09 7,949.33 7,949.99 7,948.56 7,949.99 1,047.5K
14:10 7,949.74 7,951.50 7,949.60 7,951.50 1,709.5K
14:11 7,952.26 7,953.41 7,951.09 7,951.50 1,540.7K
14:12 7,951.11 7,951.11 7,946.64 7,946.64 1,677.4K
14:13 7,947.02 7,949.91 7,947.02 7,949.82 1,464.9K
14:14 7,949.63 7,950.79 7,949.63 7,950.79 1,018.7K
14:15 7,951.15 7,952.40 7,951.15 7,952.39 1,133.3K
14:16 7,952.31 7,955.54 7,952.31 7,954.80 1,359.9K
14:17 7,955.38 7,955.72 7,954.21 7,954.35 1,042.7K
14:18 7,954.49 7,955.65 7,954.49 7,955.19 1,046.3K
14:19 7,955.07 7,955.89 7,954.96 7,955.47 1,326.4K
14:20 7,955.26 7,955.26 7,953.12 7,953.58 960.9K
14:21 7,953.67 7,954.50 7,952.45 7,952.45 1,105.2K
14:22 7,952.76 7,953.08 7,952.42 7,952.91 857.7K
14:23 7,952.57 7,953.05 7,951.34 7,952.83 955.3K
14:24 7,952.77 7,952.77 7,951.63 7,951.91 1,092.6K
14:25 7,951.89 7,952.70 7,951.89 7,952.58 911.8K
14:26 7,952.40 7,953.58 7,952.40 7,953.57 927.2K
14:27 7,953.99 7,954.44 7,953.42 7,954.09 987.3K
14:28 7,953.76 7,953.76 7,952.38 7,952.91 918.9K
14:29 7,952.64 7,954.05 7,952.21 7,954.05 1,042.9K
14:30 7,954.38 7,957.16 7,954.38 7,956.17 1,722.3K
14:31 7,956.48 7,956.48 7,954.49 7,954.83 1,053.3K
14:32 7,955.09 7,955.09 7,953.00 7,953.00 1,033.1K
14:33 7,953.07 7,953.21 7,952.16 7,952.16 889.3K
14:34 7,952.41 7,954.31 7,952.41 7,954.31 1,440.1K
14:35 7,954.35 7,954.78 7,954.13 7,954.66 981.4K
14:36 7,954.25 7,956.76 7,954.25 7,956.37 1,566.8K
14:37 7,957.32 7,957.88 7,956.79 7,956.77 1,955.0K
14:38 7,956.75 7,957.37 7,956.28 7,957.37 989.4K
14:39 7,957.07 7,957.07 7,956.47 7,956.73 883.9K
14:40 7,956.90 7,957.99 7,956.39 7,958.04 1,191.2K
14:41 7,958.11 7,959.66 7,957.88 7,957.88 1,401.4K
14:42 7,957.89 7,958.75 7,957.72 7,958.58 1,118.5K
14:43 7,958.46 7,958.90 7,957.01 7,957.01 1,103.6K
14:44 7,956.89 7,956.99 7,955.59 7,956.03 1,195.2K
14:45 7,956.29 7,956.43 7,955.26 7,956.21 1,049.0K
14:46 7,956.30 7,956.30 7,955.53 7,955.66 996.6K
14:47 7,955.35 7,955.35 7,954.64 7,954.64 941.0K
14:48 7,954.48 7,957.08 7,954.48 7,957.08 1,429.0K
14:49 7,957.05 7,958.29 7,956.71 7,957.65 1,292.1K
14:50 7,957.84 7,958.43 7,957.23 7,957.19 1,179.6K
14:51 7,956.96 7,957.71 7,955.80 7,955.80 1,279.8K
14:52 7,955.35 7,956.65 7,954.70 7,956.65 1,289.8K
14:53 7,956.53 7,956.53 7,955.22 7,955.36 2,021.9K
14:54 7,955.70 7,956.32 7,955.47 7,956.32 1,704.4K
14:55 7,956.20 7,958.16 7,956.14 7,958.21 1,811.2K
14:56 7,958.18 7,958.18 7,957.34 7,957.85 1,241.9K
14:57 7,958.12 7,959.17 7,957.98 7,959.17 1,244.7K
14:58 7,959.45 7,959.63 7,958.33 7,958.43 1,350.0K
14:59 7,958.38 7,960.10 7,957.46 7,957.50 1,764.8K
15:00 7,957.46 7,958.69 7,956.90 7,958.41 1,433.7K
15:01 7,958.50 7,958.76 7,956.79 7,956.80 1,269.4K
15:02 7,956.48 7,956.85 7,956.11 7,956.11 1,014.9K
15:03 7,956.06 7,956.87 7,955.61 7,955.61 1,259.6K
15:04 7,956.41 7,957.43 7,956.41 7,957.17 1,271.4K
15:05 7,956.80 7,956.80 7,954.47 7,954.95 1,531.3K
15:06 7,955.04 7,955.28 7,954.63 7,954.83 1,349.0K
15:07 7,955.31 7,955.31 7,954.64 7,954.98 1,511.4K
15:08 7,955.10 7,955.10 7,953.53 7,953.67 1,321.4K
15:09 7,953.74 7,954.43 7,953.06 7,954.43 1,526.9K
15:10 7,954.43 7,956.59 7,954.27 7,956.59 1,280.9K
15:11 7,957.01 7,957.01 7,955.64 7,955.64 1,444.3K
15:12 7,955.47 7,956.76 7,955.47 7,955.95 1,404.7K
15:13 7,955.83 7,957.24 7,955.72 7,957.24 1,397.1K
15:14 7,956.91 7,956.99 7,955.86 7,956.99 1,589.2K
15:15 7,957.44 7,957.99 7,956.67 7,957.61 1,456.7K
15:16 7,957.49 7,958.43 7,957.19 7,957.78 1,481.0K
15:17 7,957.91 7,957.91 7,956.74 7,956.90 1,333.5K
15:18 7,956.90 7,957.55 7,956.61 7,956.61 1,512.9K
15:19 7,956.58 7,957.96 7,956.34 7,957.88 1,409.7K
15:20 7,958.16 7,960.19 7,958.16 7,960.19 2,389.5K
15:21 7,960.23 7,963.80 7,960.23 7,962.55 2,618.0K
15:22 7,963.02 7,968.53 7,963.02 7,967.31 2,640.7K
15:23 7,967.21 7,967.21 7,964.00 7,964.50 1,698.5K
15:24 7,964.83 7,964.96 7,962.88 7,963.08 1,417.4K
15:25 7,962.95 7,962.95 7,960.57 7,960.86 2,145.5K
15:26 7,960.97 7,963.20 7,960.97 7,963.20 1,326.4K
15:27 7,963.49 7,964.63 7,963.17 7,964.48 1,478.7K
15:28 7,964.70 7,964.85 7,963.23 7,964.30 1,607.4K
15:29 7,964.56 7,965.01 7,964.18 7,965.01 1,707.4K
15:30 7,964.95 7,965.73 7,963.96 7,965.73 2,541.9K
15:31 7,965.71 7,968.91 7,965.71 7,968.91 2,379.5K
15:32 7,969.18 7,969.18 7,967.17 7,967.17 1,693.5K
15:33 7,967.32 7,968.66 7,967.32 7,968.26 1,860.4K
15:34 7,968.52 7,968.74 7,966.31 7,966.31 2,200.6K
15:35 7,966.12 7,966.12 7,964.33 7,964.30 2,142.1K
15:36 7,963.42 7,963.42 7,962.32 7,962.35 2,383.4K
15:37 7,963.15 7,963.15 7,960.32 7,960.32 2,281.7K
15:38 7,960.22 7,960.88 7,959.58 7,959.58 2,181.0K
15:39 7,959.39 7,959.39 7,956.85 7,957.20 2,280.9K
15:40 7,956.82 7,956.82 7,955.04 7,955.04 2,114.3K
15:41 7,954.52 7,955.60 7,954.52 7,954.86 2,252.0K
15:42 7,954.50 7,955.58 7,953.88 7,954.45 2,173.5K
15:43 7,954.26 7,954.26 7,952.50 7,952.76 2,238.1K
15:44 7,952.80 7,953.15 7,952.01 7,952.92 2,383.2K
15:45 7,952.65 7,956.14 7,952.65 7,956.08 3,253.2K
15:46 7,956.13 7,956.48 7,955.02 7,955.64 2,674.3K
15:47 7,956.03 7,957.59 7,956.03 7,956.62 2,298.1K
15:48 7,956.14 7,956.99 7,955.71 7,956.93 3,003.2K
15:49 7,957.35 7,959.94 7,956.96 7,959.45 2,981.3K
15:50 7,961.77 7,971.27 7,960.20 7,970.54 10,873.9K
15:51 7,971.74 7,971.89 7,968.97 7,971.40 5,838.7K
15:52 7,971.15 7,975.03 7,971.15 7,974.20 5,653.3K
15:53 7,975.37 7,978.56 7,974.80 7,976.80 5,708.6K
15:54 7,973.24 7,973.24 7,963.81 7,963.81 8,899.7K
15:55 7,972.79 7,972.79 7,967.10 7,968.23 11,187.8K
15:56 7,968.45 7,968.45 7,966.36 7,968.52 7,896.4K
15:57 7,968.36 7,972.15 7,968.36 7,972.23 10,256.8K
15:58 7,970.39 7,970.81 7,969.46 7,970.81 11,609.9K
15:59 7,971.81 7,974.08 7,971.81 7,972.00 359,231.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし