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 8,010.76 8,044.39 8,010.76 8,044.39 70,524.3K
09:31 8,050.08 8,057.39 8,050.08 8,054.75 10,718.0K
09:32 8,054.66 8,054.66 8,041.62 8,042.91 7,953.9K
09:33 8,045.62 8,055.83 8,043.00 8,055.83 8,140.3K
09:34 8,055.46 8,057.65 8,047.40 8,047.40 6,713.2K
09:35 8,047.05 8,047.51 8,031.77 8,034.53 8,903.5K
09:36 8,034.02 8,039.16 8,030.74 8,038.36 6,882.0K
09:37 8,036.62 8,040.51 8,033.16 8,040.51 6,060.1K
09:38 8,043.07 8,049.49 8,041.34 8,047.34 6,228.3K
09:39 8,048.02 8,055.37 8,047.88 8,051.19 5,875.5K
09:40 8,050.78 8,052.79 8,047.26 8,051.41 5,229.6K
09:41 8,049.82 8,049.82 8,043.08 8,045.58 5,239.7K
09:42 8,043.94 8,057.10 8,043.94 8,056.08 5,034.1K
09:43 8,054.62 8,054.72 8,049.32 8,050.35 4,710.9K
09:44 8,045.70 8,047.80 8,039.05 8,043.38 4,759.7K
09:45 8,044.95 8,046.83 8,029.69 8,030.91 6,145.1K
09:46 8,033.59 8,039.30 8,033.59 8,034.29 4,817.1K
09:47 8,034.78 8,038.13 8,034.63 8,036.01 4,034.5K
09:48 8,038.54 8,038.54 8,032.32 8,032.32 4,319.6K
09:49 8,033.16 8,033.16 8,024.97 8,025.47 4,616.0K
09:50 8,025.32 8,025.32 8,005.56 8,006.44 6,545.1K
09:51 8,006.52 8,013.32 8,000.31 8,000.31 5,782.0K
09:52 7,997.24 8,007.65 7,993.81 8,002.65 6,469.4K
09:53 8,000.02 8,001.58 7,992.26 7,994.60 5,796.4K
09:54 7,993.86 8,002.43 7,993.86 7,998.69 5,482.1K
09:55 7,998.83 8,004.22 7,997.12 8,004.05 4,486.8K
09:56 8,003.45 8,003.45 7,984.56 7,984.56 4,833.5K
09:57 7,984.02 7,993.71 7,982.54 7,993.71 5,631.1K
09:58 7,986.37 7,987.78 7,982.22 7,985.09 5,880.0K
09:59 7,986.30 7,995.90 7,986.30 7,995.90 4,556.4K
10:00 8,000.03 8,000.40 7,994.74 7,994.74 5,529.4K
10:01 7,998.81 8,006.82 7,998.81 8,006.82 4,868.3K
10:02 8,007.94 8,010.41 8,004.78 8,010.41 4,699.7K
10:03 8,008.78 8,015.17 8,008.78 8,015.17 4,770.9K
10:04 8,014.91 8,014.91 8,003.84 8,006.84 5,391.2K
10:05 8,003.10 8,018.27 8,003.10 8,016.81 5,375.8K
10:06 8,016.16 8,029.02 8,015.22 8,028.85 4,755.5K
10:07 8,028.51 8,028.51 8,022.74 8,023.66 4,587.4K
10:08 8,024.74 8,033.01 8,024.74 8,033.01 4,111.7K
10:09 8,031.10 8,034.57 8,028.02 8,028.02 4,587.8K
10:10 8,026.16 8,032.23 8,026.16 8,030.43 4,649.7K
10:11 8,031.37 8,031.95 8,026.40 8,026.40 3,479.7K
10:12 8,028.41 8,035.11 8,028.41 8,033.95 3,351.0K
10:13 8,034.24 8,034.24 8,028.30 8,033.48 3,561.9K
10:14 8,033.88 8,033.88 8,030.13 8,031.36 2,933.7K
10:15 8,030.52 8,033.50 8,024.43 8,026.20 3,736.7K
10:16 8,025.74 8,029.30 8,025.39 8,029.30 3,084.5K
10:17 8,027.50 8,027.50 8,022.12 8,022.89 3,329.5K
10:18 8,020.21 8,024.27 8,017.43 8,023.81 3,437.0K
10:19 8,022.53 8,022.53 8,017.09 8,017.09 2,760.2K
10:20 8,016.82 8,021.35 8,016.82 8,019.40 3,024.0K
10:21 8,019.07 8,030.29 8,019.07 8,024.88 2,238.1K
10:22 8,025.83 8,029.28 8,024.52 8,025.81 1,534.4K
10:23 8,021.96 8,024.15 8,018.13 8,021.31 2,041.4K
10:24 8,020.82 8,021.57 8,017.81 8,021.57 2,264.1K
10:25 8,020.55 8,020.98 8,016.49 8,017.55 2,987.7K
10:26 8,017.57 8,018.68 8,010.94 8,010.94 3,783.0K
10:27 8,011.91 8,018.09 8,011.91 8,017.95 2,365.6K
10:28 8,018.20 8,018.58 8,014.22 8,014.22 2,417.2K
10:29 8,013.60 8,013.95 8,011.10 8,012.13 2,358.4K
10:30 8,011.75 8,018.22 8,011.75 8,014.59 2,913.8K
10:31 8,014.93 8,017.53 8,014.93 8,017.20 2,107.2K
10:32 8,017.25 8,025.26 8,017.25 8,024.40 2,929.6K
10:33 8,025.00 8,033.45 8,025.00 8,032.00 3,099.4K
10:34 8,032.11 8,033.46 8,027.34 8,028.15 3,002.2K
10:35 8,027.65 8,027.65 8,023.01 8,025.23 2,639.3K
10:36 8,025.57 8,025.99 8,024.75 8,025.44 2,266.5K
10:37 8,023.64 8,028.06 8,023.64 8,025.89 2,109.4K
10:38 8,026.07 8,030.98 8,024.50 8,030.46 2,682.2K
10:39 8,030.80 8,032.59 8,030.04 8,032.59 2,288.9K
10:40 8,034.29 8,041.72 8,034.29 8,039.02 3,570.6K
10:41 8,037.78 8,037.78 8,030.78 8,033.35 2,336.7K
10:42 8,032.57 8,038.41 8,032.09 8,038.41 2,334.8K
10:43 8,038.90 8,041.55 8,038.52 8,038.52 2,333.8K
10:44 8,039.34 8,042.23 8,039.06 8,040.96 2,392.2K
10:45 8,042.20 8,042.20 8,039.43 8,039.86 2,492.7K
10:46 8,038.45 8,045.57 8,038.45 8,045.02 2,762.8K
10:47 8,045.37 8,052.15 8,045.37 8,051.07 3,863.4K
10:48 8,051.75 8,054.24 8,051.75 8,053.77 2,919.9K
10:49 8,053.56 8,053.56 8,047.46 8,050.14 3,302.0K
10:50 8,050.89 8,054.12 8,050.89 8,053.54 2,914.7K
10:51 8,053.54 8,053.54 8,045.01 8,045.01 3,229.5K
10:52 8,045.23 8,048.15 8,043.79 8,046.82 2,575.5K
10:53 8,048.25 8,049.63 8,047.98 8,048.84 2,217.3K
10:54 8,048.88 8,054.03 8,048.10 8,053.32 2,195.2K
10:55 8,054.57 8,055.87 8,052.85 8,055.92 2,706.8K
10:56 8,056.31 8,056.54 8,054.56 8,055.37 2,509.6K
10:57 8,055.36 8,055.36 8,053.00 8,054.40 2,447.5K
10:58 8,054.33 8,054.38 8,051.63 8,051.63 2,283.9K
10:59 8,050.66 8,050.97 8,049.41 8,049.94 2,145.7K
11:00 8,049.98 8,050.64 8,048.97 8,050.07 2,107.1K
11:01 8,050.66 8,052.28 8,049.82 8,051.84 1,898.8K
11:02 8,052.19 8,052.19 8,049.36 8,051.97 1,857.3K
11:03 8,051.23 8,051.23 8,045.97 8,045.97 2,388.4K
11:04 8,045.41 8,048.35 8,045.19 8,048.26 2,380.0K
11:05 8,046.67 8,048.10 8,045.34 8,046.80 2,074.9K
11:06 8,046.78 8,050.30 8,046.78 8,046.78 2,194.7K
11:07 8,047.99 8,050.37 8,047.99 8,049.77 2,363.7K
11:08 8,050.30 8,052.92 8,050.30 8,051.04 2,047.9K
11:09 8,050.66 8,053.06 8,050.66 8,052.48 2,056.8K
11:10 8,051.08 8,055.58 8,051.03 8,055.18 1,975.6K
11:11 8,054.42 8,056.58 8,053.92 8,055.36 2,125.8K
11:12 8,055.74 8,057.27 8,054.61 8,055.00 1,887.0K
11:13 8,054.41 8,055.70 8,053.64 8,055.19 1,590.5K
11:14 8,055.53 8,055.57 8,054.67 8,054.67 1,657.1K
11:15 8,054.60 8,056.25 8,054.60 8,055.43 2,175.2K
11:16 8,056.40 8,065.23 8,056.40 8,064.79 2,896.5K
11:17 8,065.79 8,067.24 8,065.79 8,065.83 2,877.7K
11:18 8,064.76 8,065.22 8,060.32 8,060.82 2,057.8K
11:19 8,059.82 8,060.71 8,057.74 8,057.74 2,160.3K
11:20 8,057.38 8,058.34 8,054.61 8,055.53 2,380.6K
11:21 8,055.14 8,056.95 8,052.91 8,053.00 2,194.2K
11:22 8,051.89 8,054.11 8,051.33 8,051.33 2,063.7K
11:23 8,050.80 8,052.96 8,048.90 8,048.90 2,398.4K
11:24 8,048.35 8,049.46 8,047.75 8,048.75 2,184.6K
11:25 8,048.79 8,048.79 8,039.26 8,040.70 3,094.1K
11:26 8,039.52 8,040.92 8,037.17 8,038.76 2,675.8K
11:27 8,038.68 8,039.27 8,036.23 8,036.23 1,937.8K
11:28 8,036.80 8,037.51 8,035.85 8,036.86 1,886.6K
11:29 8,033.36 8,035.72 8,033.36 8,035.72 2,666.9K
11:30 8,036.45 8,044.55 8,036.45 8,044.55 2,583.7K
11:31 8,044.54 8,047.32 8,044.44 8,045.74 2,123.5K
11:32 8,046.20 8,048.21 8,045.46 8,048.21 1,792.5K
11:33 8,048.84 8,052.25 8,048.84 8,050.91 1,934.0K
11:34 8,052.02 8,054.28 8,051.94 8,051.94 1,956.0K
11:35 8,051.27 8,051.27 8,048.68 8,050.03 1,687.9K
11:36 8,050.18 8,051.67 8,049.84 8,049.95 1,906.1K
11:37 8,049.43 8,052.83 8,049.43 8,052.83 1,425.7K
11:38 8,051.95 8,051.95 8,049.24 8,051.03 1,947.0K
11:39 8,049.87 8,050.46 8,046.63 8,046.63 1,505.8K
11:40 8,046.85 8,050.09 8,046.43 8,047.67 1,833.4K
11:41 8,048.22 8,049.30 8,046.84 8,049.20 1,771.8K
11:42 8,048.55 8,048.55 8,045.80 8,047.22 1,774.3K
11:43 8,046.66 8,046.66 8,042.93 8,042.93 1,731.9K
11:44 8,042.36 8,044.32 8,041.58 8,042.31 1,820.2K
11:45 8,041.33 8,041.59 8,037.95 8,037.95 1,895.8K
11:46 8,038.34 8,040.88 8,037.78 8,039.39 1,439.8K
11:47 8,040.11 8,040.92 8,038.41 8,040.92 1,325.1K
11:48 8,040.74 8,044.62 8,040.74 8,044.62 1,586.9K
11:49 8,043.91 8,045.08 8,041.28 8,042.90 2,865.7K
11:50 8,043.16 8,046.18 8,043.16 8,046.10 1,569.1K
11:51 8,045.81 8,047.37 8,044.06 8,047.37 1,680.1K
11:52 8,047.62 8,047.62 8,042.03 8,042.22 1,819.2K
11:53 8,042.56 8,043.45 8,040.86 8,042.55 1,418.3K
11:54 8,041.44 8,041.44 8,038.63 8,040.98 2,536.6K
11:55 8,041.95 8,042.57 8,040.90 8,042.57 1,614.1K
11:56 8,042.04 8,044.37 8,040.96 8,044.16 1,618.8K
11:57 8,044.46 8,044.56 8,043.16 8,043.84 2,060.9K
11:58 8,044.23 8,045.31 8,043.32 8,044.15 1,698.5K
11:59 8,043.98 8,044.36 8,040.38 8,041.75 1,547.0K
12:00 8,041.77 8,042.26 8,040.10 8,040.10 1,518.9K
12:01 8,039.71 8,041.77 8,039.71 8,041.23 1,754.5K
12:02 8,038.91 8,042.76 8,038.91 8,042.76 1,717.8K
12:03 8,042.75 8,044.01 8,042.75 8,044.01 1,494.1K
12:04 8,044.38 8,045.03 8,043.92 8,044.69 1,430.2K
12:05 8,044.70 8,044.79 8,041.77 8,042.53 1,910.4K
12:06 8,042.32 8,047.51 8,042.32 8,047.51 1,736.9K
12:07 8,047.48 8,049.18 8,046.47 8,048.47 1,243.3K
12:08 8,047.06 8,047.54 8,046.68 8,047.44 1,428.7K
12:09 8,047.90 8,049.42 8,047.90 8,047.97 1,868.7K
12:10 8,047.37 8,048.07 8,046.79 8,047.88 1,508.8K
12:11 8,047.87 8,049.50 8,047.87 8,049.19 1,272.4K
12:12 8,049.78 8,051.78 8,049.31 8,051.78 1,487.8K
12:13 8,051.88 8,054.14 8,051.88 8,054.14 1,452.7K
12:14 8,054.35 8,057.67 8,054.35 8,057.62 1,795.5K
12:15 8,057.75 8,057.97 8,056.67 8,057.62 2,325.9K
12:16 8,058.27 8,058.27 8,055.90 8,056.23 1,904.3K
12:17 8,055.88 8,056.38 8,053.74 8,055.78 1,496.3K
12:18 8,055.97 8,058.06 8,055.97 8,056.54 1,350.3K
12:19 8,056.07 8,057.45 8,056.07 8,056.81 1,215.3K
12:20 8,057.05 8,058.84 8,057.05 8,058.27 1,331.7K
12:21 8,058.80 8,060.26 8,058.01 8,058.01 1,661.6K
12:22 8,058.19 8,059.01 8,057.49 8,058.79 1,158.4K
12:23 8,057.59 8,058.57 8,056.53 8,058.57 1,293.0K
12:24 8,058.54 8,060.80 8,058.54 8,060.83 1,586.8K
12:25 8,060.62 8,061.53 8,060.35 8,061.09 1,433.2K
12:26 8,061.10 8,064.64 8,060.65 8,064.55 1,777.8K
12:27 8,064.24 8,065.40 8,064.24 8,064.76 1,516.2K
12:28 8,065.09 8,071.14 8,065.09 8,069.30 2,798.2K
12:29 8,069.34 8,069.60 8,068.23 8,068.71 1,763.6K
12:30 8,068.68 8,069.40 8,062.59 8,062.90 2,259.8K
12:31 8,062.84 8,063.53 8,059.87 8,060.89 1,724.2K
12:32 8,060.25 8,060.81 8,059.18 8,060.49 1,554.7K
12:33 8,059.25 8,061.30 8,059.12 8,060.66 1,155.7K
12:34 8,060.57 8,060.89 8,058.41 8,059.23 1,304.8K
12:35 8,059.01 8,060.25 8,058.27 8,060.25 1,597.3K
12:36 8,059.84 8,060.44 8,058.97 8,060.12 1,399.1K
12:37 8,060.15 8,061.10 8,059.21 8,059.82 1,666.9K
12:38 8,060.36 8,061.88 8,060.23 8,061.68 1,449.8K
12:39 8,062.27 8,062.27 8,061.40 8,061.37 1,301.9K
12:40 8,061.95 8,062.20 8,060.62 8,060.62 1,405.2K
12:41 8,060.92 8,060.92 8,058.93 8,060.17 1,378.9K
12:42 8,060.88 8,061.16 8,060.24 8,060.74 1,419.5K
12:43 8,061.76 8,061.76 8,060.94 8,061.23 1,050.7K
12:44 8,060.97 8,061.18 8,059.73 8,061.18 1,072.0K
12:45 8,061.13 8,064.43 8,061.13 8,064.20 1,613.7K
12:46 8,064.50 8,065.17 8,061.98 8,061.98 1,365.7K
12:47 8,063.04 8,065.14 8,062.71 8,065.14 2,035.0K
12:48 8,065.83 8,065.90 8,062.97 8,064.25 1,728.5K
12:49 8,064.33 8,065.15 8,063.67 8,064.88 2,111.8K
12:50 8,064.07 8,065.55 8,064.07 8,065.59 1,783.3K
12:51 8,065.84 8,068.06 8,065.07 8,068.06 1,551.9K
12:52 8,068.11 8,068.11 8,066.73 8,066.73 1,447.3K
12:53 8,066.59 8,067.25 8,065.79 8,067.25 1,643.0K
12:54 8,067.27 8,067.77 8,067.08 8,067.41 1,592.0K
12:55 8,067.69 8,067.89 8,063.54 8,063.54 1,682.4K
12:56 8,063.46 8,064.63 8,063.05 8,064.63 1,868.6K
12:57 8,064.17 8,064.17 8,061.37 8,061.37 1,548.5K
12:58 8,061.65 8,062.50 8,061.65 8,062.02 1,534.4K
12:59 8,061.49 8,061.49 8,058.27 8,059.43 1,851.0K
13:00 8,059.23 8,059.23 8,056.45 8,056.66 1,877.9K
13:01 8,056.91 8,059.32 8,056.91 8,058.63 1,480.8K
13:02 8,059.03 8,059.55 8,057.39 8,057.39 1,211.6K
13:03 8,057.82 8,060.92 8,057.82 8,060.59 1,370.5K
13:04 8,060.36 8,061.59 8,060.36 8,060.38 1,660.7K
13:05 8,060.88 8,060.88 8,058.12 8,058.82 1,904.2K
13:06 8,058.80 8,059.13 8,057.45 8,057.45 1,284.4K
13:07 8,057.25 8,057.98 8,055.39 8,055.41 1,575.8K
13:08 8,055.17 8,057.49 8,054.84 8,057.05 2,082.7K
13:09 8,057.10 8,059.25 8,057.10 8,058.78 1,854.8K
13:10 8,058.40 8,058.76 8,056.76 8,056.76 1,706.4K
13:11 8,057.51 8,059.27 8,057.51 8,058.81 1,806.6K
13:12 8,060.08 8,060.69 8,057.85 8,058.17 1,462.3K
13:13 8,058.57 8,059.67 8,058.57 8,059.03 1,353.4K
13:14 8,059.29 8,059.55 8,057.98 8,058.45 1,567.9K
13:15 8,059.69 8,061.89 8,059.69 8,061.89 1,690.8K
13:16 8,062.28 8,062.72 8,061.58 8,062.18 1,594.6K
13:17 8,062.12 8,062.69 8,061.13 8,062.26 1,141.5K
13:18 8,061.90 8,062.93 8,061.90 8,062.93 1,381.3K
13:19 8,063.14 8,063.14 8,060.16 8,061.66 1,476.8K
13:20 8,061.98 8,062.22 8,060.03 8,061.13 1,384.5K
13:21 8,061.90 8,062.86 8,061.90 8,062.86 1,168.1K
13:22 8,062.70 8,065.69 8,062.70 8,065.69 1,642.0K
13:23 8,065.48 8,067.80 8,065.18 8,066.84 1,994.3K
13:24 8,066.77 8,068.18 8,066.77 8,067.65 1,265.0K
13:25 8,067.95 8,068.54 8,066.57 8,067.76 2,243.6K
13:26 8,068.01 8,070.47 8,068.01 8,070.47 1,638.3K
13:27 8,070.99 8,074.36 8,070.99 8,074.36 1,731.5K
13:28 8,074.26 8,074.26 8,072.74 8,072.76 1,265.1K
13:29 8,073.05 8,074.75 8,073.05 8,074.76 1,771.1K
13:30 8,075.05 8,077.85 8,075.05 8,075.30 2,192.8K
13:31 8,074.82 8,074.82 8,073.28 8,074.30 1,663.5K
13:32 8,075.70 8,077.49 8,075.70 8,076.43 1,585.3K
13:33 8,076.47 8,077.30 8,074.31 8,074.31 1,446.1K
13:34 8,074.19 8,074.77 8,073.87 8,074.77 2,831.7K
13:35 8,074.97 8,079.31 8,074.97 8,078.99 2,243.8K
13:36 8,078.92 8,079.13 8,076.94 8,077.67 1,551.7K
13:37 8,077.22 8,077.22 8,075.62 8,075.62 1,474.9K
13:38 8,075.95 8,075.95 8,074.67 8,075.28 1,472.7K
13:39 8,074.80 8,074.80 8,073.36 8,073.44 2,844.5K
13:40 8,073.82 8,074.27 8,073.54 8,073.96 1,501.3K
13:41 8,073.28 8,074.67 8,073.28 8,074.14 1,611.5K
13:42 8,074.58 8,075.73 8,073.36 8,075.45 2,433.0K
13:43 8,075.48 8,076.55 8,074.70 8,076.36 1,657.3K
13:44 8,075.74 8,076.34 8,075.40 8,075.95 1,381.7K
13:45 8,076.54 8,077.41 8,076.54 8,076.98 1,370.4K
13:46 8,076.47 8,077.19 8,076.22 8,076.22 1,498.5K
13:47 8,076.28 8,076.60 8,074.87 8,075.31 1,683.8K
13:48 8,074.94 8,076.52 8,074.94 8,076.52 1,523.5K
13:49 8,076.39 8,076.65 8,075.33 8,075.33 1,325.2K
13:50 8,075.75 8,078.33 8,075.50 8,078.33 1,381.9K
13:51 8,077.92 8,081.42 8,077.92 8,080.09 1,608.0K
13:52 8,080.22 8,081.06 8,079.46 8,080.57 2,253.6K
13:53 8,080.72 8,081.05 8,080.29 8,080.29 1,168.4K
13:54 8,080.09 8,080.09 8,078.94 8,079.17 1,278.9K
13:55 8,080.52 8,080.70 8,077.74 8,077.74 1,930.4K
13:56 8,077.42 8,078.83 8,077.18 8,078.81 1,319.4K
13:57 8,078.35 8,079.09 8,076.21 8,076.23 1,327.8K
13:58 8,075.88 8,075.88 8,073.97 8,074.60 1,321.7K
13:59 8,074.53 8,075.97 8,074.53 8,075.83 1,333.1K
14:00 8,075.89 8,077.27 8,075.04 8,075.21 1,342.5K
14:01 8,074.76 8,077.03 8,074.76 8,076.79 1,579.3K
14:02 8,076.68 8,077.15 8,075.52 8,076.74 1,565.7K
14:03 8,076.99 8,076.99 8,075.93 8,076.41 1,733.7K
14:04 8,076.82 8,078.64 8,076.82 8,078.54 1,539.0K
14:05 8,078.26 8,079.44 8,078.01 8,079.20 2,073.5K
14:06 8,079.19 8,081.09 8,079.19 8,081.09 1,785.4K
14:07 8,081.36 8,081.86 8,081.14 8,081.23 1,871.1K
14:08 8,080.97 8,081.33 8,080.82 8,081.30 1,493.9K
14:09 8,081.21 8,081.75 8,081.21 8,081.49 1,329.3K
14:10 8,081.52 8,081.55 8,079.66 8,079.84 1,704.1K
14:11 8,079.74 8,080.41 8,079.20 8,080.03 1,545.9K
14:12 8,081.36 8,081.95 8,081.13 8,081.41 1,665.4K
14:13 8,081.67 8,082.16 8,081.67 8,082.19 1,545.9K
14:14 8,082.05 8,082.05 8,080.01 8,079.98 1,433.6K
14:15 8,080.76 8,080.90 8,078.45 8,078.75 1,788.5K
14:16 8,079.06 8,081.67 8,079.06 8,081.67 1,333.0K
14:17 8,081.53 8,082.64 8,081.34 8,081.60 2,096.2K
14:18 8,081.24 8,082.70 8,081.24 8,082.70 1,877.0K
14:19 8,083.36 8,083.65 8,082.25 8,082.73 1,567.1K
14:20 8,082.52 8,084.26 8,082.19 8,084.04 1,795.3K
14:21 8,084.10 8,084.85 8,082.84 8,084.85 2,067.5K
14:22 8,084.22 8,084.66 8,082.73 8,083.24 1,696.5K
14:23 8,083.50 8,084.18 8,083.23 8,083.26 1,644.1K
14:24 8,083.47 8,085.95 8,083.47 8,085.50 2,191.6K
14:25 8,085.58 8,086.12 8,084.57 8,086.12 1,998.0K
14:26 8,087.49 8,088.43 8,086.51 8,086.51 2,411.5K
14:27 8,087.30 8,089.74 8,087.30 8,089.74 2,346.0K
14:28 8,089.71 8,089.86 8,088.35 8,088.99 2,252.8K
14:29 8,089.00 8,089.35 8,088.09 8,088.45 1,558.1K
14:30 8,088.58 8,090.94 8,088.41 8,089.46 2,248.7K
14:31 8,089.51 8,089.94 8,088.44 8,089.02 1,758.4K
14:32 8,089.25 8,090.50 8,088.54 8,089.04 1,674.3K
14:33 8,088.83 8,090.49 8,088.69 8,090.08 1,447.0K
14:34 8,090.56 8,090.79 8,089.76 8,089.88 1,641.6K
14:35 8,089.90 8,089.90 8,088.64 8,088.95 1,435.5K
14:36 8,088.57 8,089.10 8,087.07 8,087.07 1,357.4K
14:37 8,084.93 8,086.70 8,084.93 8,086.70 1,703.5K
14:38 8,086.74 8,087.41 8,086.40 8,086.82 1,457.8K
14:39 8,087.12 8,088.53 8,086.54 8,088.03 1,730.5K
14:40 8,087.51 8,088.77 8,087.51 8,088.77 1,509.4K
14:41 8,088.77 8,090.83 8,088.77 8,090.83 1,640.1K
14:42 8,091.23 8,092.93 8,091.12 8,092.29 2,359.9K
14:43 8,091.76 8,092.12 8,090.18 8,090.18 1,848.9K
14:44 8,090.47 8,091.15 8,090.29 8,090.45 1,418.2K
14:45 8,090.18 8,090.77 8,090.18 8,090.61 1,614.7K
14:46 8,090.38 8,092.43 8,090.38 8,091.69 2,100.9K
14:47 8,092.14 8,092.79 8,091.02 8,091.44 1,741.3K
14:48 8,091.00 8,092.77 8,091.00 8,091.29 2,016.3K
14:49 8,091.44 8,091.70 8,090.19 8,090.81 2,294.2K
14:50 8,090.84 8,092.88 8,090.84 8,092.24 2,383.8K
14:51 8,091.13 8,091.19 8,089.88 8,090.43 1,912.5K
14:52 8,091.45 8,091.61 8,089.51 8,089.70 1,991.8K
14:53 8,090.63 8,093.63 8,090.63 8,092.98 1,733.7K
14:54 8,093.32 8,093.47 8,092.39 8,093.48 1,753.9K
14:55 8,093.95 8,095.60 8,093.95 8,094.64 2,036.2K
14:56 8,095.43 8,096.31 8,095.43 8,095.94 1,806.5K
14:57 8,095.74 8,097.10 8,095.33 8,095.81 1,893.6K
14:58 8,095.69 8,095.92 8,094.75 8,094.75 1,571.4K
14:59 8,095.07 8,095.07 8,093.63 8,093.68 1,666.4K
15:00 8,094.36 8,096.16 8,093.41 8,095.43 1,886.8K
15:01 8,095.19 8,096.19 8,095.07 8,095.88 2,002.6K
15:02 8,096.36 8,097.36 8,094.86 8,096.21 1,770.3K
15:03 8,095.95 8,095.95 8,093.35 8,093.45 1,858.0K
15:04 8,093.16 8,093.35 8,091.11 8,091.11 2,045.1K
15:05 8,091.15 8,091.68 8,088.98 8,091.68 2,290.7K
15:06 8,091.96 8,093.39 8,091.87 8,093.30 1,697.7K
15:07 8,093.33 8,093.33 8,091.24 8,091.36 1,894.7K
15:08 8,091.47 8,092.58 8,090.51 8,090.51 1,570.9K
15:09 8,090.46 8,091.11 8,090.34 8,090.82 1,618.3K
15:10 8,091.13 8,092.42 8,091.13 8,091.88 1,714.6K
15:11 8,092.43 8,092.43 8,089.52 8,089.98 2,526.3K
15:12 8,089.97 8,091.37 8,089.97 8,091.19 1,839.2K
15:13 8,091.14 8,091.33 8,090.69 8,091.33 1,663.6K
15:14 8,091.46 8,091.46 8,088.62 8,089.15 1,883.6K
15:15 8,088.61 8,088.69 8,085.81 8,085.81 2,298.0K
15:16 8,085.39 8,087.46 8,084.90 8,086.51 2,253.3K
15:17 8,086.31 8,086.97 8,085.71 8,086.19 2,127.8K
15:18 8,086.28 8,087.08 8,086.02 8,087.08 1,703.4K
15:19 8,087.51 8,088.24 8,086.84 8,087.16 1,974.2K
15:20 8,087.11 8,087.11 8,085.70 8,085.90 2,096.7K
15:21 8,085.68 8,086.46 8,084.93 8,085.74 2,071.1K
15:22 8,085.52 8,085.52 8,083.70 8,084.02 1,864.9K
15:23 8,083.81 8,083.81 8,081.53 8,081.81 2,491.0K
15:24 8,082.18 8,082.33 8,081.63 8,081.65 2,077.0K
15:25 8,080.99 8,082.86 8,080.88 8,081.49 2,033.4K
15:26 8,081.81 8,082.10 8,080.30 8,080.69 1,931.0K
15:27 8,081.37 8,084.16 8,081.37 8,084.10 2,566.3K
15:28 8,083.95 8,084.31 8,082.92 8,082.92 2,060.7K
15:29 8,082.93 8,082.93 8,081.64 8,082.04 2,340.6K
15:30 8,081.79 8,082.14 8,080.09 8,080.09 2,449.0K
15:31 8,079.70 8,082.67 8,079.70 8,082.25 2,423.4K
15:32 8,082.28 8,082.59 8,081.23 8,081.25 2,251.1K
15:33 8,081.37 8,081.37 8,079.66 8,081.23 2,083.6K
15:34 8,081.36 8,083.08 8,081.36 8,082.49 2,323.5K
15:35 8,083.22 8,086.83 8,083.22 8,086.03 2,796.0K
15:36 8,086.49 8,086.85 8,083.69 8,083.92 2,624.0K
15:37 8,083.92 8,084.96 8,083.04 8,084.83 2,415.8K
15:38 8,085.08 8,085.48 8,084.14 8,085.54 2,366.6K
15:39 8,085.04 8,086.91 8,084.66 8,086.91 2,593.9K
15:40 8,087.26 8,089.85 8,087.26 8,089.63 3,383.2K
15:41 8,089.84 8,091.28 8,089.37 8,090.81 2,828.2K
15:42 8,090.97 8,090.97 8,090.07 8,090.30 2,585.3K
15:43 8,088.76 8,090.91 8,088.71 8,089.97 2,893.8K
15:44 8,089.58 8,090.65 8,089.44 8,090.31 2,543.5K
15:45 8,090.91 8,091.72 8,089.91 8,089.91 3,349.2K
15:46 8,089.38 8,093.22 8,089.38 8,092.97 3,673.8K
15:47 8,093.21 8,094.06 8,092.77 8,093.30 3,105.8K
15:48 8,093.17 8,093.66 8,092.92 8,093.27 3,266.3K
15:49 8,093.60 8,093.60 8,091.50 8,091.50 3,498.2K
15:50 8,094.27 8,094.27 8,086.23 8,088.53 6,479.1K
15:51 8,088.37 8,090.82 8,088.37 8,090.01 4,940.7K
15:52 8,090.17 8,094.22 8,090.17 8,094.22 4,769.4K
15:53 8,094.57 8,095.66 8,094.33 8,095.06 4,975.9K
15:54 8,094.26 8,098.05 8,093.23 8,097.39 7,396.3K
15:55 8,083.96 8,087.07 8,083.70 8,083.70 10,561.8K
15:56 8,082.92 8,084.60 8,082.73 8,084.60 8,043.4K
15:57 8,084.90 8,085.38 8,083.81 8,084.93 9,608.4K
15:58 8,083.54 8,083.54 8,082.03 8,083.06 12,154.8K
15:59 8,082.64 8,082.64 8,076.60 8,078.10 176,410.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし