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 7,993.16 7,998.32 7,988.86 7,988.86 50,102.1K
09:31 7,986.92 7,986.92 7,965.33 7,968.65 8,839.1K
09:32 7,965.65 7,980.36 7,965.65 7,973.48 7,911.5K
09:33 7,976.42 7,979.17 7,973.07 7,978.27 6,105.0K
09:34 7,977.49 7,977.68 7,969.03 7,970.51 6,651.3K
09:35 7,971.68 7,979.41 7,966.55 7,967.89 7,942.6K
09:36 7,972.74 7,975.54 7,967.39 7,967.39 5,675.4K
09:37 7,966.21 7,966.48 7,961.63 7,961.63 5,581.2K
09:38 7,962.75 7,968.70 7,960.15 7,968.70 6,194.5K
09:39 7,970.41 7,975.17 7,970.41 7,975.17 6,674.5K
09:40 7,976.44 7,981.53 7,976.44 7,976.88 5,699.7K
09:41 7,976.65 7,976.79 7,970.31 7,976.35 6,655.2K
09:42 7,975.98 7,978.61 7,971.86 7,971.86 5,349.4K
09:43 7,973.96 7,979.00 7,972.58 7,977.23 4,836.0K
09:44 7,976.05 7,979.12 7,976.05 7,977.12 5,251.5K
09:45 7,978.95 7,986.84 7,978.95 7,983.49 6,353.6K
09:46 7,982.66 7,985.20 7,974.80 7,978.40 4,600.7K
09:47 7,981.38 7,986.16 7,979.50 7,981.86 4,577.5K
09:48 7,981.71 7,981.71 7,971.39 7,971.36 3,656.5K
09:49 7,972.45 7,984.86 7,971.68 7,984.86 4,043.2K
09:50 7,986.70 7,992.59 7,985.52 7,992.59 5,987.1K
09:51 7,992.13 7,998.48 7,992.13 7,998.48 3,916.0K
09:52 7,996.12 7,997.66 7,993.96 7,994.30 4,313.3K
09:53 7,992.58 7,992.58 7,987.44 7,987.44 3,816.1K
09:54 7,988.61 7,992.20 7,988.27 7,990.25 4,275.7K
09:55 7,990.99 7,992.16 7,978.97 7,979.50 3,745.3K
09:56 7,979.92 7,982.75 7,977.75 7,982.75 3,954.8K
09:57 7,982.57 7,984.06 7,978.73 7,979.32 3,602.2K
09:58 7,979.17 7,983.70 7,975.98 7,983.70 3,624.5K
09:59 7,981.29 7,984.00 7,977.31 7,978.19 4,062.2K
10:00 7,981.03 7,991.21 7,978.38 7,991.21 5,383.5K
10:01 7,990.10 7,994.97 7,986.90 7,988.17 4,621.8K
10:02 7,990.56 7,994.53 7,988.63 7,989.29 4,069.9K
10:03 7,989.31 7,993.33 7,989.31 7,992.86 3,364.8K
10:04 7,994.71 7,999.73 7,994.71 7,996.20 4,569.3K
10:05 7,997.19 8,001.11 7,994.21 7,994.17 4,211.1K
10:06 7,993.82 7,997.62 7,992.08 7,992.08 3,991.9K
10:07 7,992.66 8,000.58 7,992.66 8,000.58 2,880.9K
10:08 8,000.84 8,000.84 7,991.68 7,994.21 3,560.0K
10:09 7,992.74 7,996.21 7,989.71 7,989.71 3,161.7K
10:10 7,990.02 7,996.82 7,989.32 7,996.82 3,336.9K
10:11 7,993.90 7,994.99 7,988.03 7,988.03 3,240.1K
10:12 7,987.11 7,987.11 7,974.00 7,974.00 3,912.7K
10:13 7,973.26 7,973.26 7,967.53 7,972.05 3,792.4K
10:14 7,973.70 7,976.15 7,972.56 7,974.50 2,980.1K
10:15 7,975.20 7,981.39 7,974.56 7,980.00 2,979.3K
10:16 7,981.21 7,981.70 7,977.37 7,980.38 3,050.1K
10:17 7,982.54 7,986.00 7,981.30 7,986.00 2,645.4K
10:18 7,987.40 7,998.26 7,985.88 7,998.26 3,528.2K
10:19 7,997.04 7,999.26 7,995.98 7,996.23 3,279.8K
10:20 7,997.94 8,000.21 7,997.94 8,000.08 2,600.8K
10:21 7,997.73 7,998.55 7,993.44 7,997.05 2,897.6K
10:22 7,996.32 7,997.50 7,993.77 7,997.40 3,080.9K
10:23 7,998.15 7,999.01 7,997.16 7,997.16 2,691.3K
10:24 7,998.22 7,998.34 7,995.09 7,996.44 2,638.3K
10:25 7,996.60 7,999.39 7,996.52 7,998.56 2,923.5K
10:26 7,999.37 8,005.48 7,999.37 8,003.31 2,884.5K
10:27 8,002.35 8,002.98 7,994.66 7,994.66 3,011.8K
10:28 7,994.73 8,002.44 7,994.73 7,999.37 2,748.0K
10:29 7,997.75 7,997.75 7,991.97 7,991.97 2,629.4K
10:30 7,991.97 7,999.03 7,991.97 7,998.71 2,909.0K
10:31 7,999.44 8,006.68 7,999.28 8,006.23 2,530.7K
10:32 8,005.56 8,005.56 8,003.71 8,003.70 3,197.1K
10:33 8,004.43 8,006.15 8,003.28 8,006.15 2,396.9K
10:34 8,005.49 8,008.19 8,005.49 8,008.19 3,097.6K
10:35 8,009.17 8,010.58 8,008.08 8,010.58 3,296.2K
10:36 8,009.62 8,010.41 8,007.39 8,008.91 2,848.4K
10:37 8,010.54 8,012.74 8,009.07 8,009.07 2,327.9K
10:38 8,008.52 8,010.00 8,006.02 8,006.00 2,421.3K
10:39 8,007.62 8,010.19 8,007.62 8,009.50 2,288.1K
10:40 8,009.77 8,014.09 8,009.77 8,014.09 3,039.2K
10:41 8,015.33 8,015.67 8,014.13 8,015.39 2,604.0K
10:42 8,014.49 8,014.60 8,010.31 8,014.26 2,283.4K
10:43 8,014.18 8,022.19 8,014.18 8,021.30 3,127.4K
10:44 8,022.90 8,022.90 8,018.28 8,018.90 2,858.1K
10:45 8,018.35 8,020.05 8,017.34 8,017.34 2,764.9K
10:46 8,016.49 8,016.49 8,012.79 8,015.22 3,085.8K
10:47 8,014.87 8,020.27 8,014.87 8,019.76 2,630.9K
10:48 8,019.61 8,022.10 8,018.85 8,019.89 2,336.4K
10:49 8,020.48 8,022.05 8,019.40 8,020.02 2,385.3K
10:50 8,020.48 8,022.60 8,020.48 8,022.02 2,644.0K
10:51 8,022.86 8,024.11 8,021.72 8,023.88 2,193.4K
10:52 8,023.71 8,024.31 8,020.99 8,023.86 2,462.1K
10:53 8,023.98 8,023.98 8,015.11 8,015.33 2,708.4K
10:54 8,012.93 8,017.11 8,012.93 8,017.11 2,741.3K
10:55 8,016.98 8,017.53 8,013.34 8,013.34 2,246.8K
10:56 8,014.83 8,017.59 8,014.35 8,014.35 2,381.9K
10:57 8,014.72 8,019.10 8,014.72 8,018.39 2,199.4K
10:58 8,017.99 8,019.29 8,017.80 8,018.15 2,129.5K
10:59 8,018.18 8,018.18 8,016.38 8,017.13 2,277.2K
11:00 8,018.02 8,020.48 8,013.43 8,013.43 2,452.9K
11:01 8,014.13 8,014.13 8,010.57 8,011.34 2,394.7K
11:02 8,009.00 8,013.89 8,008.44 8,012.61 2,599.1K
11:03 8,012.56 8,013.55 8,011.20 8,012.33 2,216.3K
11:04 8,011.33 8,012.63 8,010.33 8,012.63 2,065.0K
11:05 8,012.23 8,013.41 8,009.67 8,012.92 2,284.5K
11:06 8,011.45 8,013.28 8,011.12 8,013.31 2,476.8K
11:07 8,012.48 8,012.48 8,007.80 8,007.80 2,269.5K
11:08 8,008.39 8,011.43 8,006.78 8,006.78 2,772.3K
11:09 8,008.09 8,013.65 8,008.09 8,013.43 2,826.2K
11:10 8,013.45 8,015.14 8,012.68 8,014.33 2,381.1K
11:11 8,014.33 8,014.86 8,011.27 8,011.78 2,190.9K
11:12 8,012.14 8,015.75 8,012.14 8,013.38 2,525.2K
11:13 8,012.36 8,013.23 8,008.60 8,008.60 2,604.1K
11:14 8,008.24 8,011.67 8,008.24 8,009.90 2,303.5K
11:15 8,007.01 8,009.96 8,006.76 8,009.07 2,665.8K
11:16 8,008.49 8,009.31 8,005.19 8,005.19 2,823.7K
11:17 8,004.07 8,005.63 8,001.31 8,001.31 2,736.2K
11:18 8,001.37 8,004.19 8,001.37 8,004.19 2,298.1K
11:19 8,003.81 8,005.94 8,003.62 8,005.30 1,915.7K
11:20 8,004.84 8,007.03 8,004.29 8,004.29 1,950.0K
11:21 8,002.67 8,002.67 7,999.31 7,999.31 3,267.1K
11:22 8,000.10 8,000.10 7,994.66 7,994.99 3,129.4K
11:23 7,995.50 7,996.53 7,994.37 7,995.11 3,019.7K
11:24 7,994.79 7,997.91 7,993.57 7,997.74 2,618.0K
11:25 7,997.44 7,997.69 7,991.11 7,991.33 2,765.4K
11:26 7,990.86 7,990.86 7,988.57 7,989.76 2,651.8K
11:27 7,990.32 7,992.77 7,987.60 7,987.60 2,608.1K
11:28 7,987.65 7,989.35 7,984.05 7,984.05 2,690.6K
11:29 7,984.57 7,985.36 7,981.66 7,981.80 2,708.4K
11:30 7,981.09 7,985.18 7,981.09 7,983.54 3,189.2K
11:31 7,982.59 7,982.59 7,978.05 7,978.33 3,000.1K
11:32 7,978.49 7,980.69 7,976.92 7,980.69 2,768.6K
11:33 7,978.47 7,981.28 7,977.74 7,981.28 2,686.1K
11:34 7,981.68 7,982.30 7,979.09 7,982.30 2,246.1K
11:35 7,983.69 7,988.53 7,983.69 7,985.29 2,980.9K
11:36 7,985.50 7,991.72 7,985.50 7,990.63 2,057.5K
11:37 7,989.67 7,989.99 7,985.20 7,985.20 2,246.4K
11:38 7,985.45 7,990.87 7,985.17 7,990.87 2,069.5K
11:39 7,990.46 7,994.10 7,990.46 7,994.10 2,072.4K
11:40 7,995.35 7,996.99 7,992.03 7,992.03 2,303.0K
11:41 7,991.56 7,993.80 7,991.25 7,993.80 2,111.9K
11:42 7,993.49 7,994.66 7,992.89 7,994.66 1,677.5K
11:43 7,994.61 7,996.83 7,994.23 7,994.23 2,153.8K
11:44 7,994.82 7,995.78 7,992.70 7,992.70 1,618.1K
11:45 7,991.61 7,992.76 7,990.09 7,991.34 1,942.5K
11:46 7,992.34 7,992.91 7,988.11 7,988.11 1,577.2K
11:47 7,988.10 7,988.10 7,985.88 7,987.83 2,046.7K
11:48 7,987.96 7,988.67 7,984.56 7,986.54 1,950.8K
11:49 7,986.34 7,989.31 7,985.62 7,989.31 1,542.1K
11:50 7,988.88 7,991.85 7,987.46 7,991.85 1,834.9K
11:51 7,991.94 7,994.23 7,991.94 7,992.67 1,406.8K
11:52 7,993.44 7,994.13 7,991.56 7,992.65 3,579.2K
11:53 7,992.65 7,992.65 7,986.67 7,986.67 1,978.7K
11:54 7,987.91 7,993.86 7,987.91 7,993.69 1,661.3K
11:55 7,992.47 7,992.47 7,986.82 7,986.82 1,893.2K
11:56 7,987.01 7,990.00 7,987.01 7,988.38 1,748.3K
11:57 7,988.56 7,988.56 7,983.89 7,983.89 1,521.5K
11:58 7,982.54 7,986.42 7,982.54 7,983.86 1,776.1K
11:59 7,983.45 7,986.61 7,982.98 7,986.61 1,431.8K
12:00 7,986.36 7,988.77 7,985.09 7,987.09 1,712.5K
12:01 7,987.24 7,989.88 7,987.24 7,987.83 2,163.2K
12:02 7,988.24 7,988.36 7,985.58 7,987.25 1,335.1K
12:03 7,987.47 7,987.47 7,985.20 7,985.20 1,774.6K
12:04 7,985.41 7,987.75 7,984.56 7,986.06 1,870.4K
12:05 7,987.29 7,988.84 7,985.95 7,987.95 1,826.9K
12:06 7,987.60 7,988.20 7,986.72 7,987.34 1,509.2K
12:07 7,988.40 7,995.93 7,988.40 7,995.93 2,251.9K
12:08 7,996.03 7,998.23 7,995.67 7,997.88 1,684.6K
12:09 7,998.08 7,998.08 7,996.31 7,997.20 1,395.6K
12:10 7,997.64 7,998.99 7,993.39 7,994.36 2,048.7K
12:11 7,994.03 7,995.35 7,994.03 7,995.35 1,730.3K
12:12 7,995.43 7,996.67 7,995.17 7,996.67 1,486.4K
12:13 7,997.09 7,997.87 7,995.97 7,995.97 1,571.0K
12:14 7,997.10 7,997.86 7,996.12 7,996.99 1,330.0K
12:15 7,996.61 7,997.54 7,994.46 7,996.43 1,381.1K
12:16 7,996.65 7,998.27 7,995.64 7,995.57 1,602.6K
12:17 7,995.98 7,997.48 7,995.98 7,996.57 1,271.2K
12:18 7,996.80 7,998.00 7,995.47 7,998.00 1,340.0K
12:19 7,998.50 8,001.41 7,997.89 8,000.48 1,513.4K
12:20 7,999.56 8,005.28 7,999.56 8,005.28 1,579.7K
12:21 8,005.29 8,008.90 8,004.73 8,008.90 1,457.3K
12:22 8,008.48 8,009.38 8,006.76 8,008.10 1,625.4K
12:23 8,008.31 8,008.31 8,002.08 8,002.08 1,758.2K
12:24 8,002.62 8,002.62 7,998.92 7,998.92 1,351.5K
12:25 7,998.46 7,999.24 7,994.23 7,994.40 2,305.7K
12:26 7,994.70 8,001.48 7,994.70 8,001.48 1,644.1K
12:27 8,002.10 8,003.53 7,999.36 7,999.36 1,894.3K
12:28 8,000.18 8,002.24 7,999.56 7,999.56 1,612.0K
12:29 7,999.73 7,999.85 7,998.22 7,999.24 1,582.5K
12:30 7,999.60 8,000.79 7,997.78 7,997.78 2,010.1K
12:31 7,997.73 7,997.73 7,995.79 7,997.53 1,582.8K
12:32 7,998.39 8,000.42 7,998.17 8,000.42 1,633.8K
12:33 8,000.03 8,000.03 7,997.01 7,997.01 1,680.2K
12:34 7,996.90 7,996.90 7,995.19 7,996.44 1,479.6K
12:35 7,997.01 7,997.01 7,995.01 7,996.56 1,522.2K
12:36 7,996.29 7,998.88 7,995.07 7,998.30 1,668.7K
12:37 7,998.31 7,998.35 7,997.57 7,997.70 1,550.6K
12:38 7,997.95 7,998.36 7,994.81 7,994.81 1,591.4K
12:39 7,994.30 7,995.52 7,994.08 7,994.08 1,737.6K
12:40 7,993.18 7,993.18 7,984.51 7,984.51 2,737.6K
12:41 7,984.67 7,989.90 7,984.67 7,989.73 2,151.0K
12:42 7,989.95 7,991.77 7,989.73 7,991.77 1,697.6K
12:43 7,992.03 7,994.10 7,989.77 7,992.12 3,089.6K
12:44 7,992.31 7,992.85 7,990.59 7,990.59 1,340.5K
12:45 7,988.99 7,990.04 7,988.16 7,990.04 1,584.4K
12:46 7,990.39 7,993.52 7,990.39 7,993.31 1,504.1K
12:47 7,993.88 7,994.28 7,991.61 7,991.61 1,494.9K
12:48 7,991.56 7,992.99 7,989.38 7,989.38 1,396.2K
12:49 7,988.52 7,988.65 7,985.54 7,987.31 1,749.6K
12:50 7,987.52 7,990.01 7,985.90 7,985.90 1,654.4K
12:51 7,984.50 7,986.88 7,984.50 7,985.52 1,636.2K
12:52 7,985.88 7,987.74 7,985.48 7,987.22 1,364.2K
12:53 7,987.37 7,988.34 7,986.62 7,988.01 1,217.7K
12:54 7,988.26 7,988.26 7,985.51 7,986.60 1,484.7K
12:55 7,988.33 7,991.16 7,988.33 7,991.12 1,419.2K
12:56 7,990.97 7,992.28 7,990.80 7,991.76 1,350.8K
12:57 7,991.75 7,993.63 7,991.14 7,993.46 1,619.0K
12:58 7,992.77 7,994.51 7,992.77 7,994.20 1,406.1K
12:59 7,993.39 7,994.06 7,992.14 7,992.14 1,527.3K
13:00 7,991.95 7,994.83 7,991.95 7,994.16 1,708.2K
13:01 7,994.52 7,997.12 7,994.52 7,996.16 1,458.7K
13:02 7,996.31 7,998.93 7,996.31 7,998.30 1,357.3K
13:03 7,998.66 8,001.77 7,998.41 8,000.72 1,571.6K
13:04 8,000.61 8,000.87 7,998.88 8,000.91 1,214.0K
13:05 8,000.51 8,002.33 7,999.84 8,002.25 1,363.1K
13:06 8,003.26 8,003.26 8,000.47 8,000.58 1,400.6K
13:07 8,001.39 8,002.04 8,000.73 8,001.82 1,265.6K
13:08 8,001.63 8,001.63 7,999.80 7,999.76 1,607.3K
13:09 8,000.17 8,001.45 7,998.80 8,001.45 1,558.3K
13:10 8,002.10 8,004.33 8,002.10 8,004.33 1,429.2K
13:11 8,005.73 8,010.39 8,005.73 8,010.39 2,107.4K
13:12 8,010.70 8,012.84 8,010.70 8,012.77 1,810.2K
13:13 8,012.76 8,012.91 8,011.34 8,011.59 1,166.7K
13:14 8,010.54 8,010.91 8,008.83 8,008.87 1,584.5K
13:15 8,009.84 8,010.59 8,008.40 8,008.40 1,254.5K
13:16 8,008.74 8,010.86 8,008.32 8,010.86 1,426.6K
13:17 8,010.69 8,011.48 8,009.63 8,010.98 1,289.4K
13:18 8,011.13 8,011.52 8,009.37 8,009.37 1,470.3K
13:19 8,009.38 8,009.38 8,007.98 8,008.37 1,205.3K
13:20 8,008.55 8,010.38 8,008.28 8,008.28 1,171.6K
13:21 8,008.10 8,008.10 8,005.33 8,005.50 1,751.8K
13:22 8,005.49 8,005.82 8,005.23 8,005.37 1,185.8K
13:23 8,005.82 8,005.82 8,002.79 8,002.79 1,386.3K
13:24 8,002.91 8,004.77 8,002.60 8,002.60 1,450.1K
13:25 8,000.70 8,000.70 7,995.31 7,996.53 2,081.8K
13:26 7,996.68 7,997.88 7,993.31 7,994.35 1,282.3K
13:27 7,995.31 7,998.27 7,995.31 7,997.35 1,085.4K
13:28 7,996.47 7,996.47 7,994.56 7,994.99 1,201.9K
13:29 7,994.93 7,997.68 7,994.93 7,997.19 1,131.6K
13:30 7,996.12 7,999.90 7,995.99 7,998.89 1,610.2K
13:31 7,999.32 7,999.32 7,995.79 7,995.79 1,316.3K
13:32 7,996.64 7,999.57 7,996.64 7,998.73 1,210.3K
13:33 7,998.77 8,000.11 7,995.83 7,995.83 1,139.1K
13:34 7,995.67 7,996.27 7,991.79 7,991.79 1,307.9K
13:35 7,991.45 7,993.00 7,991.45 7,992.15 1,384.2K
13:36 7,992.03 7,993.04 7,990.90 7,992.05 1,226.2K
13:37 7,991.89 7,991.89 7,990.37 7,990.37 1,300.6K
13:38 7,990.28 7,993.47 7,990.28 7,993.27 1,102.3K
13:39 7,992.87 7,993.09 7,990.54 7,991.20 1,646.9K
13:40 7,990.97 7,992.51 7,990.81 7,990.96 1,334.4K
13:41 7,990.51 7,990.63 7,988.10 7,988.13 1,598.5K
13:42 7,988.17 7,989.99 7,988.17 7,989.71 1,674.4K
13:43 7,989.73 7,989.73 7,982.00 7,982.00 1,924.2K
13:44 7,982.36 7,982.98 7,981.00 7,981.11 1,553.4K
13:45 7,981.32 7,981.32 7,970.25 7,971.86 3,121.7K
13:46 7,974.20 7,976.73 7,971.34 7,975.72 2,333.0K
13:47 7,976.71 7,983.59 7,976.71 7,983.52 1,693.7K
13:48 7,983.96 7,986.03 7,982.84 7,986.03 1,509.7K
13:49 7,985.64 7,986.83 7,985.02 7,986.83 1,356.2K
13:50 7,986.45 7,986.45 7,983.55 7,984.71 1,510.9K
13:51 7,984.46 7,990.47 7,984.46 7,988.99 1,785.5K
13:52 7,988.22 7,988.68 7,985.72 7,986.27 1,237.7K
13:53 7,986.21 7,987.78 7,983.92 7,985.12 1,545.6K
13:54 7,985.46 7,985.71 7,982.98 7,982.98 947.7K
13:55 7,983.67 7,984.29 7,982.70 7,983.25 1,013.9K
13:56 7,981.62 7,981.62 7,973.43 7,974.83 2,079.4K
13:57 7,975.65 7,978.05 7,975.59 7,977.34 1,175.6K
13:58 7,977.14 7,977.28 7,976.01 7,976.28 1,332.9K
13:59 7,976.34 7,978.17 7,976.34 7,977.97 1,042.5K
14:00 7,976.53 7,976.53 7,967.49 7,968.11 2,956.4K
14:01 7,967.99 7,974.34 7,967.99 7,973.88 1,824.3K
14:02 7,972.73 7,974.25 7,972.33 7,972.79 1,401.8K
14:03 7,971.46 7,971.46 7,967.78 7,967.78 1,921.6K
14:04 7,967.16 7,969.70 7,966.86 7,968.33 1,424.6K
14:05 7,968.58 7,968.58 7,966.91 7,966.91 1,299.3K
14:06 7,964.77 7,969.95 7,964.60 7,969.33 2,308.2K
14:07 7,969.29 7,969.29 7,967.21 7,968.05 1,568.0K
14:08 7,967.41 7,967.99 7,963.22 7,963.22 1,467.3K
14:09 7,963.88 7,968.67 7,963.88 7,967.63 1,626.9K
14:10 7,968.54 7,970.28 7,967.42 7,967.42 1,254.2K
14:11 7,967.16 7,969.36 7,967.16 7,968.08 1,076.2K
14:12 7,967.85 7,969.32 7,965.85 7,967.20 1,662.6K
14:13 7,967.84 7,970.13 7,967.84 7,969.28 1,456.6K
14:14 7,969.42 7,975.14 7,969.42 7,973.42 1,943.2K
14:15 7,972.39 7,972.39 7,966.47 7,967.41 2,667.1K
14:16 7,966.77 7,967.20 7,963.99 7,966.90 1,672.2K
14:17 7,967.00 7,968.94 7,966.74 7,966.90 1,194.5K
14:18 7,967.86 7,967.86 7,965.44 7,965.44 1,386.4K
14:19 7,963.53 7,966.09 7,963.53 7,964.90 2,087.2K
14:20 7,965.01 7,965.85 7,963.60 7,964.21 1,918.6K
14:21 7,962.64 7,966.02 7,962.64 7,965.60 1,473.8K
14:22 7,965.42 7,965.42 7,961.19 7,961.93 2,294.3K
14:23 7,964.26 7,966.15 7,963.01 7,965.57 1,392.9K
14:24 7,965.32 7,965.41 7,959.78 7,960.97 1,778.4K
14:25 7,962.28 7,966.69 7,960.44 7,966.69 1,658.6K
14:26 7,966.38 7,966.60 7,963.77 7,965.94 1,289.0K
14:27 7,965.27 7,966.43 7,964.63 7,966.43 1,268.6K
14:28 7,966.21 7,966.21 7,962.21 7,962.21 1,441.1K
14:29 7,962.45 7,965.72 7,962.45 7,965.63 1,173.5K
14:30 7,964.95 7,964.95 7,959.42 7,961.80 1,991.0K
14:31 7,961.60 7,961.60 7,956.59 7,956.59 1,983.6K
14:32 7,958.13 7,958.69 7,956.28 7,957.34 2,212.7K
14:33 7,957.36 7,960.67 7,957.36 7,960.67 1,366.3K
14:34 7,960.09 7,961.51 7,959.47 7,959.85 1,324.6K
14:35 7,959.75 7,959.75 7,957.15 7,957.15 1,439.4K
14:36 7,956.52 7,956.52 7,952.14 7,952.14 2,571.7K
14:37 7,953.38 7,956.30 7,953.38 7,955.52 1,934.5K
14:38 7,955.85 7,955.85 7,953.61 7,953.79 1,216.9K
14:39 7,954.62 7,955.22 7,952.44 7,952.46 1,423.3K
14:40 7,953.13 7,954.55 7,952.48 7,954.11 1,603.1K
14:41 7,955.87 7,957.46 7,953.98 7,956.31 1,604.9K
14:42 7,957.55 7,960.92 7,957.55 7,960.72 1,769.8K
14:43 7,960.56 7,963.93 7,958.86 7,963.26 2,205.6K
14:44 7,963.89 7,965.78 7,963.89 7,965.55 1,548.2K
14:45 7,965.17 7,966.51 7,965.04 7,966.51 1,488.0K
14:46 7,966.47 7,967.76 7,966.12 7,966.27 1,990.4K
14:47 7,966.09 7,966.35 7,964.66 7,964.66 1,337.7K
14:48 7,964.59 7,965.00 7,959.98 7,961.07 1,572.0K
14:49 7,961.36 7,962.88 7,961.22 7,961.54 1,433.0K
14:50 7,961.40 7,962.85 7,958.12 7,958.12 1,490.9K
14:51 7,958.65 7,959.58 7,958.04 7,958.95 1,541.0K
14:52 7,958.27 7,964.00 7,958.27 7,964.00 2,626.3K
14:53 7,963.45 7,963.63 7,961.39 7,963.39 1,468.4K
14:54 7,963.55 7,963.55 7,962.00 7,963.33 1,321.3K
14:55 7,963.17 7,964.93 7,962.92 7,964.90 1,417.2K
14:56 7,963.95 7,966.16 7,963.22 7,965.67 1,740.2K
14:57 7,965.85 7,965.85 7,962.55 7,962.55 1,874.9K
14:58 7,962.80 7,964.50 7,962.51 7,964.29 1,530.4K
14:59 7,964.24 7,965.86 7,963.43 7,965.86 1,672.6K
15:00 7,965.17 7,966.26 7,962.65 7,962.65 1,743.8K
15:01 7,961.93 7,965.82 7,961.93 7,965.68 2,033.7K
15:02 7,966.53 7,969.67 7,966.34 7,969.67 1,233.7K
15:03 7,970.07 7,970.16 7,966.53 7,967.19 1,417.1K
15:04 7,967.61 7,968.64 7,967.61 7,968.27 1,164.0K
15:05 7,968.51 7,971.72 7,968.51 7,971.72 2,108.8K
15:06 7,971.31 7,974.92 7,971.31 7,974.92 2,139.9K
15:07 7,974.01 7,974.01 7,972.48 7,972.60 2,155.0K
15:08 7,972.35 7,972.35 7,969.92 7,969.92 1,718.5K
15:09 7,969.78 7,970.84 7,968.83 7,968.83 1,449.1K
15:10 7,968.07 7,968.18 7,965.23 7,966.75 1,800.4K
15:11 7,966.33 7,966.64 7,964.67 7,965.67 1,542.4K
15:12 7,965.72 7,966.21 7,964.41 7,965.35 1,743.1K
15:13 7,965.36 7,966.96 7,965.36 7,966.27 1,943.5K
15:14 7,966.13 7,966.13 7,962.99 7,963.71 1,849.6K
15:15 7,963.50 7,965.80 7,963.50 7,965.63 1,642.6K
15:16 7,965.84 7,965.84 7,962.50 7,964.10 1,978.3K
15:17 7,964.12 7,965.35 7,962.08 7,963.25 1,592.6K
15:18 7,963.51 7,964.20 7,962.74 7,964.13 1,578.8K
15:19 7,965.48 7,969.80 7,965.48 7,969.43 1,899.1K
15:20 7,969.08 7,969.08 7,966.14 7,966.51 1,995.1K
15:21 7,967.00 7,971.20 7,967.00 7,970.78 2,042.2K
15:22 7,970.34 7,970.59 7,968.36 7,970.56 1,901.8K
15:23 7,970.87 7,971.30 7,969.45 7,969.82 1,771.5K
15:24 7,969.70 7,971.63 7,969.70 7,970.48 1,738.4K
15:25 7,970.53 7,972.85 7,970.44 7,972.77 2,164.0K
15:26 7,972.16 7,972.60 7,970.65 7,971.20 2,011.9K
15:27 7,971.42 7,973.74 7,971.42 7,973.27 1,717.7K
15:28 7,972.98 7,973.25 7,970.55 7,970.55 1,780.6K
15:29 7,969.35 7,971.12 7,969.21 7,970.14 1,767.8K
15:30 7,970.10 7,974.12 7,970.10 7,974.06 2,364.6K
15:31 7,973.62 7,974.89 7,972.90 7,974.82 2,053.1K
15:32 7,974.58 7,976.85 7,974.24 7,975.25 2,329.2K
15:33 7,975.59 7,977.81 7,974.60 7,977.81 2,110.7K
15:34 7,977.61 7,979.08 7,977.35 7,978.67 1,975.8K
15:35 7,979.26 7,981.77 7,977.92 7,978.27 3,766.6K
15:36 7,978.35 7,980.21 7,976.94 7,977.72 2,322.3K
15:37 7,977.52 7,979.19 7,977.10 7,979.19 2,316.5K
15:38 7,980.28 7,980.57 7,979.19 7,979.19 2,042.9K
15:39 7,979.54 7,980.38 7,978.67 7,979.78 2,294.6K
15:40 7,978.97 7,980.91 7,978.97 7,980.44 2,382.2K
15:41 7,980.29 7,981.08 7,979.22 7,980.68 2,473.1K
15:42 7,981.08 7,982.06 7,980.50 7,981.70 2,446.8K
15:43 7,982.01 7,983.22 7,981.76 7,981.82 2,818.3K
15:44 7,981.72 7,984.29 7,981.10 7,982.91 3,143.1K
15:45 7,982.98 7,986.68 7,982.35 7,986.44 3,857.0K
15:46 7,985.78 7,985.78 7,984.24 7,985.20 2,736.5K
15:47 7,985.78 7,988.19 7,985.78 7,987.91 3,098.1K
15:48 7,987.89 7,988.70 7,986.23 7,988.70 3,244.9K
15:49 7,988.35 7,989.31 7,987.26 7,988.46 3,956.0K
15:50 7,996.14 7,996.14 7,991.68 7,993.34 7,679.2K
15:51 7,992.40 7,995.08 7,992.40 7,994.30 4,893.0K
15:52 7,994.51 7,997.20 7,993.23 7,996.08 4,919.0K
15:53 7,996.96 7,996.96 7,994.12 7,995.83 5,215.2K
15:54 7,997.37 7,997.48 7,994.63 7,995.84 7,083.0K
15:55 7,998.65 7,999.69 7,997.73 7,998.88 9,890.5K
15:56 7,998.30 8,000.85 7,989.74 7,999.82 14,765.0K
15:57 8,001.28 8,005.21 8,001.28 8,004.51 11,195.2K
15:58 8,002.55 8,004.69 8,001.66 8,004.33 13,451.2K
15:59 8,004.69 8,011.14 8,004.69 8,011.00 165,931.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし