DJ Telecommunications Equip (DJUSCT)

DJUSCT
🏛️ アメリカ →
2,636.63
最終更新: 2025-10-01
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 2,540.33 2,540.33 2,536.39 2,536.39 6,850.3K
09:31 2,535.69 2,541.31 2,531.62 2,531.62 519.2K
09:32 2,531.14 2,531.64 2,524.66 2,531.64 351.6K
09:33 2,532.88 2,537.54 2,532.19 2,537.17 200.6K
09:34 2,538.27 2,538.47 2,532.29 2,532.39 140.4K
09:35 2,533.90 2,535.21 2,533.66 2,534.09 319.2K
09:36 2,534.75 2,535.54 2,532.35 2,533.22 238.1K
09:37 2,532.18 2,533.31 2,531.05 2,531.05 230.3K
09:38 2,529.78 2,534.26 2,529.78 2,533.47 376.7K
09:39 2,533.61 2,534.36 2,532.51 2,532.51 243.7K
09:40 2,532.44 2,532.81 2,530.76 2,531.09 236.3K
09:41 2,531.36 2,532.29 2,530.57 2,531.78 200.6K
09:42 2,531.19 2,532.34 2,528.10 2,528.40 167.9K
09:43 2,529.04 2,530.05 2,527.12 2,527.84 176.9K
09:44 2,526.71 2,529.68 2,526.71 2,529.68 209.0K
09:45 2,530.04 2,533.78 2,530.04 2,531.17 216.4K
09:46 2,529.98 2,531.52 2,528.96 2,530.25 220.7K
09:47 2,529.82 2,531.51 2,529.15 2,530.76 156.4K
09:48 2,530.78 2,533.41 2,529.88 2,533.41 174.9K
09:49 2,533.13 2,533.72 2,530.20 2,530.93 150.6K
09:50 2,530.89 2,532.44 2,529.77 2,531.13 178.7K
09:51 2,531.20 2,533.75 2,528.45 2,528.45 218.0K
09:52 2,527.71 2,529.01 2,525.59 2,526.24 151.1K
09:53 2,527.02 2,527.51 2,526.51 2,527.28 168.5K
09:54 2,527.34 2,529.94 2,527.34 2,529.94 160.1K
09:55 2,530.81 2,532.28 2,529.35 2,531.07 258.8K
09:56 2,530.54 2,532.47 2,530.54 2,532.08 164.6K
09:57 2,532.50 2,532.64 2,530.19 2,531.06 85.3K
09:58 2,531.43 2,531.43 2,529.31 2,529.74 94.4K
09:59 2,530.91 2,531.88 2,530.54 2,531.63 104.6K
10:00 2,534.58 2,534.58 2,532.37 2,532.57 198.8K
10:01 2,533.20 2,534.89 2,532.69 2,534.77 103.8K
10:02 2,535.15 2,535.74 2,534.28 2,534.28 90.1K
10:03 2,534.45 2,534.45 2,533.68 2,534.14 79.0K
10:04 2,534.66 2,536.19 2,534.66 2,536.19 90.3K
10:05 2,536.46 2,536.70 2,535.70 2,536.65 73.0K
10:06 2,536.68 2,538.87 2,536.25 2,538.53 88.8K
10:07 2,538.65 2,540.93 2,538.65 2,539.58 128.3K
10:08 2,539.84 2,540.41 2,539.55 2,540.07 112.9K
10:09 2,541.01 2,542.93 2,541.01 2,542.93 127.5K
10:10 2,543.12 2,544.90 2,542.43 2,544.90 115.0K
10:11 2,545.17 2,546.37 2,545.02 2,545.89 76.8K
10:12 2,546.27 2,547.23 2,545.91 2,547.09 121.7K
10:13 2,547.33 2,549.48 2,547.33 2,548.63 84.6K
10:14 2,549.34 2,550.51 2,549.34 2,550.01 121.0K
10:15 2,550.59 2,552.15 2,550.59 2,551.30 121.6K
10:16 2,551.66 2,552.92 2,550.92 2,552.92 86.1K
10:17 2,553.04 2,555.11 2,553.04 2,554.40 121.3K
10:18 2,554.20 2,554.20 2,552.09 2,552.76 118.7K
10:19 2,552.89 2,554.12 2,552.89 2,553.28 62.6K
10:20 2,553.42 2,553.97 2,553.34 2,553.47 114.6K
10:21 2,554.08 2,555.11 2,553.92 2,554.60 162.5K
10:22 2,554.36 2,554.36 2,552.11 2,552.59 108.7K
10:23 2,552.56 2,553.23 2,552.39 2,553.23 82.9K
10:24 2,553.56 2,555.34 2,552.89 2,555.32 112.2K
10:25 2,555.27 2,558.04 2,554.95 2,557.76 253.5K
10:26 2,557.86 2,558.29 2,555.78 2,555.78 161.5K
10:27 2,555.47 2,556.09 2,554.42 2,554.64 110.5K
10:28 2,554.67 2,554.93 2,552.60 2,552.74 92.1K
10:29 2,553.33 2,554.55 2,553.33 2,553.45 92.9K
10:30 2,553.68 2,553.68 2,551.95 2,552.44 99.4K
10:31 2,552.76 2,553.26 2,551.07 2,551.07 54.2K
10:32 2,551.21 2,552.38 2,550.83 2,551.12 73.2K
10:33 2,551.72 2,552.39 2,551.50 2,552.27 75.2K
10:34 2,552.28 2,552.66 2,551.46 2,551.88 92.2K
10:35 2,552.05 2,552.05 2,550.79 2,550.79 68.9K
10:36 2,550.75 2,550.98 2,550.06 2,550.06 76.1K
10:37 2,550.17 2,552.02 2,550.17 2,552.02 90.9K
10:38 2,552.16 2,552.33 2,551.59 2,551.91 87.5K
10:39 2,552.19 2,554.19 2,552.05 2,553.87 93.2K
10:40 2,553.20 2,554.62 2,553.14 2,554.28 91.8K
10:41 2,553.51 2,553.51 2,552.66 2,553.31 78.5K
10:42 2,553.28 2,555.27 2,553.28 2,555.13 103.4K
10:43 2,555.26 2,555.41 2,554.44 2,554.44 57.3K
10:44 2,555.05 2,555.69 2,555.05 2,555.30 78.6K
10:45 2,555.36 2,555.36 2,553.63 2,553.63 95.6K
10:46 2,553.69 2,554.41 2,553.45 2,553.65 41.5K
10:47 2,553.83 2,555.44 2,553.73 2,555.26 84.3K
10:48 2,555.98 2,558.25 2,555.98 2,558.25 89.9K
10:49 2,558.23 2,558.71 2,558.00 2,558.00 55.3K
10:50 2,557.94 2,557.94 2,554.21 2,554.21 100.1K
10:51 2,555.06 2,556.02 2,554.23 2,554.26 74.7K
10:52 2,554.62 2,555.16 2,554.30 2,554.96 59.3K
10:53 2,555.14 2,555.28 2,554.05 2,554.05 47.7K
10:54 2,554.29 2,554.77 2,554.05 2,554.77 47.4K
10:55 2,555.50 2,556.39 2,555.50 2,555.97 68.9K
10:56 2,556.04 2,556.12 2,555.52 2,555.72 64.5K
10:57 2,555.63 2,555.69 2,554.58 2,554.91 70.3K
10:58 2,555.18 2,555.18 2,553.08 2,553.27 46.9K
10:59 2,553.11 2,554.59 2,553.11 2,553.74 51.7K
11:00 2,553.90 2,554.30 2,553.41 2,553.47 69.7K
11:01 2,553.28 2,553.99 2,553.25 2,553.59 86.3K
11:02 2,553.69 2,554.04 2,552.30 2,552.30 58.0K
11:03 2,552.68 2,552.84 2,551.93 2,552.81 160.3K
11:04 2,552.88 2,553.06 2,551.75 2,552.03 116.9K
11:05 2,552.30 2,554.69 2,552.30 2,554.69 73.6K
11:06 2,554.42 2,554.51 2,553.77 2,554.17 90.1K
11:07 2,554.10 2,554.32 2,552.53 2,553.26 79.6K
11:08 2,553.34 2,554.88 2,553.30 2,554.05 77.2K
11:09 2,553.83 2,554.44 2,553.83 2,554.22 57.9K
11:10 2,554.19 2,554.19 2,553.48 2,553.65 129.8K
11:11 2,554.09 2,556.76 2,554.09 2,556.76 97.6K
11:12 2,556.15 2,556.72 2,555.34 2,556.72 58.7K
11:13 2,556.93 2,557.62 2,556.49 2,557.62 64.3K
11:14 2,557.51 2,557.51 2,556.44 2,556.87 103.9K
11:15 2,557.09 2,557.09 2,555.49 2,556.06 58.4K
11:16 2,555.74 2,556.20 2,555.38 2,555.98 75.5K
11:17 2,556.33 2,556.64 2,556.00 2,556.35 50.0K
11:18 2,556.66 2,557.94 2,556.66 2,557.61 88.9K
11:19 2,558.02 2,558.02 2,556.47 2,556.47 71.5K
11:20 2,556.38 2,558.21 2,556.38 2,556.99 51.7K
11:21 2,557.02 2,557.45 2,556.08 2,556.08 68.7K
11:22 2,556.25 2,556.51 2,554.62 2,554.62 64.5K
11:23 2,554.93 2,555.44 2,554.93 2,555.36 75.9K
11:24 2,555.59 2,556.56 2,554.79 2,554.79 113.7K
11:25 2,554.59 2,554.59 2,552.71 2,552.72 93.7K
11:26 2,553.37 2,553.45 2,552.83 2,552.83 91.5K
11:27 2,552.46 2,553.16 2,552.40 2,552.40 64.6K
11:28 2,552.90 2,553.64 2,552.59 2,553.52 71.8K
11:29 2,553.16 2,553.16 2,550.53 2,550.63 156.6K
11:30 2,550.83 2,553.52 2,550.83 2,553.52 113.3K
11:31 2,553.50 2,554.18 2,553.44 2,553.76 90.7K
11:32 2,554.50 2,556.97 2,554.48 2,556.97 65.7K
11:33 2,556.59 2,557.50 2,556.59 2,557.41 46.4K
11:34 2,557.37 2,559.14 2,557.37 2,559.14 60.9K
11:35 2,558.95 2,559.18 2,558.60 2,559.17 51.6K
11:36 2,559.40 2,559.53 2,558.72 2,559.22 127.9K
11:37 2,559.22 2,560.12 2,559.22 2,559.73 101.5K
11:38 2,560.23 2,561.58 2,560.12 2,561.58 62.6K
11:39 2,561.54 2,563.64 2,561.54 2,563.64 84.5K
11:40 2,563.75 2,563.75 2,562.76 2,563.25 57.6K
11:41 2,563.37 2,564.26 2,563.25 2,564.17 70.5K
11:42 2,563.49 2,564.18 2,563.47 2,563.90 58.6K
11:43 2,563.87 2,564.77 2,563.87 2,564.43 71.6K
11:44 2,564.95 2,564.95 2,563.72 2,564.85 68.5K
11:45 2,564.70 2,564.75 2,563.71 2,563.84 46.1K
11:46 2,564.00 2,564.32 2,563.58 2,563.61 49.6K
11:47 2,563.00 2,563.68 2,562.85 2,563.11 76.9K
11:48 2,563.42 2,563.59 2,563.19 2,563.35 53.5K
11:49 2,563.46 2,564.06 2,562.98 2,563.22 62.2K
11:50 2,563.24 2,563.46 2,562.15 2,562.48 77.4K
11:51 2,562.69 2,563.08 2,561.92 2,561.92 53.3K
11:52 2,562.15 2,562.39 2,561.52 2,561.63 60.2K
11:53 2,562.00 2,562.49 2,560.97 2,561.02 40.0K
11:54 2,561.02 2,562.42 2,561.02 2,562.10 80.1K
11:55 2,562.12 2,562.23 2,561.56 2,562.20 51.4K
11:56 2,562.50 2,562.50 2,561.01 2,561.01 53.6K
11:57 2,561.05 2,561.50 2,560.86 2,561.07 56.6K
11:58 2,561.33 2,561.66 2,561.03 2,561.31 102.1K
11:59 2,561.09 2,561.86 2,560.87 2,561.86 80.1K
12:00 2,561.25 2,562.25 2,561.25 2,562.25 51.1K
12:01 2,562.49 2,562.49 2,561.24 2,561.55 43.9K
12:02 2,561.24 2,561.69 2,561.24 2,561.27 33.1K
12:03 2,561.22 2,561.22 2,559.22 2,559.22 96.6K
12:04 2,559.61 2,560.24 2,559.36 2,559.36 37.9K
12:05 2,559.29 2,560.19 2,558.78 2,558.78 35.7K
12:06 2,558.80 2,559.71 2,558.80 2,559.45 66.8K
12:07 2,559.48 2,559.61 2,559.03 2,559.03 20.0K
12:08 2,558.96 2,559.06 2,558.30 2,558.59 48.7K
12:09 2,558.31 2,558.97 2,558.21 2,558.97 50.6K
12:10 2,559.23 2,559.35 2,558.29 2,558.29 42.8K
12:11 2,558.18 2,559.71 2,558.18 2,559.22 48.9K
12:12 2,559.22 2,560.10 2,559.15 2,560.10 27.9K
12:13 2,559.90 2,559.90 2,559.58 2,559.74 63.2K
12:14 2,559.77 2,559.95 2,559.53 2,559.53 28.3K
12:15 2,559.65 2,560.40 2,559.65 2,560.40 52.7K
12:16 2,560.48 2,561.75 2,560.48 2,561.75 43.0K
12:17 2,561.77 2,562.62 2,561.77 2,562.00 50.1K
12:18 2,562.14 2,562.97 2,562.11 2,562.13 30.9K
12:19 2,562.17 2,562.35 2,561.75 2,561.75 20.4K
12:20 2,561.75 2,562.01 2,561.67 2,561.67 29.4K
12:21 2,561.66 2,561.69 2,560.84 2,561.20 58.5K
12:22 2,561.09 2,561.20 2,559.09 2,559.70 125.0K
12:23 2,559.54 2,560.62 2,559.54 2,559.92 63.3K
12:24 2,559.86 2,560.46 2,559.35 2,560.46 56.1K
12:25 2,560.45 2,560.88 2,560.45 2,560.88 32.5K
12:26 2,560.77 2,560.77 2,558.81 2,558.81 59.5K
12:27 2,558.83 2,559.43 2,557.58 2,557.75 70.0K
12:28 2,557.60 2,557.73 2,557.23 2,557.43 53.2K
12:29 2,557.53 2,557.53 2,556.83 2,556.83 42.4K
12:30 2,556.66 2,558.96 2,556.61 2,558.96 62.6K
12:31 2,558.96 2,558.96 2,558.20 2,558.75 50.3K
12:32 2,558.84 2,559.33 2,558.67 2,559.33 51.2K
12:33 2,559.80 2,559.80 2,558.90 2,559.24 71.4K
12:34 2,559.36 2,559.52 2,558.42 2,559.27 69.5K
12:35 2,559.08 2,559.33 2,558.77 2,558.77 28.6K
12:36 2,558.70 2,559.00 2,558.54 2,558.59 27.4K
12:37 2,558.38 2,558.38 2,557.61 2,557.61 34.7K
12:38 2,557.65 2,557.65 2,556.47 2,556.47 30.8K
12:39 2,556.35 2,556.53 2,556.14 2,556.51 53.3K
12:40 2,556.39 2,556.39 2,553.40 2,553.40 55.6K
12:41 2,553.39 2,553.98 2,553.28 2,553.28 55.9K
12:42 2,553.35 2,554.61 2,553.27 2,554.07 46.9K
12:43 2,553.79 2,554.16 2,553.60 2,553.95 29.1K
12:44 2,554.00 2,554.29 2,553.39 2,553.49 37.8K
12:45 2,553.70 2,554.47 2,553.70 2,554.47 36.8K
12:46 2,554.47 2,555.39 2,554.47 2,555.20 38.2K
12:47 2,554.98 2,555.07 2,553.72 2,554.25 43.0K
12:48 2,554.24 2,554.50 2,552.59 2,552.73 33.0K
12:49 2,552.82 2,552.82 2,551.37 2,551.63 27.8K
12:50 2,551.38 2,552.25 2,551.33 2,552.15 37.4K
12:51 2,552.06 2,552.06 2,551.30 2,551.50 57.0K
12:52 2,551.38 2,551.47 2,550.71 2,550.71 128.5K
12:53 2,550.82 2,550.82 2,549.96 2,549.96 26.0K
12:54 2,550.06 2,550.10 2,548.88 2,549.30 79.7K
12:55 2,549.26 2,549.39 2,549.21 2,549.24 51.1K
12:56 2,549.24 2,549.33 2,548.87 2,549.22 39.8K
12:57 2,549.51 2,549.90 2,548.84 2,548.84 46.3K
12:58 2,548.73 2,548.98 2,548.42 2,548.98 29.4K
12:59 2,549.00 2,549.37 2,548.99 2,549.17 31.8K
13:00 2,549.10 2,549.55 2,548.91 2,549.54 39.9K
13:01 2,549.15 2,549.36 2,548.46 2,549.36 43.2K
13:02 2,549.43 2,549.66 2,548.63 2,548.63 27.5K
13:03 2,548.75 2,549.47 2,548.75 2,549.17 36.8K
13:04 2,549.39 2,549.79 2,549.12 2,549.42 40.3K
13:05 2,549.46 2,550.02 2,549.07 2,549.98 64.2K
13:06 2,550.15 2,550.91 2,550.15 2,550.91 51.8K
13:07 2,550.94 2,551.08 2,550.54 2,550.62 39.2K
13:08 2,550.84 2,551.23 2,550.52 2,551.18 47.9K
13:09 2,551.02 2,551.13 2,550.34 2,550.70 34.9K
13:10 2,550.73 2,550.99 2,550.55 2,550.71 27.4K
13:11 2,550.64 2,550.82 2,550.36 2,550.74 33.7K
13:12 2,551.27 2,552.09 2,551.13 2,551.88 122.0K
13:13 2,552.41 2,554.21 2,552.18 2,554.21 335.9K
13:14 2,554.41 2,555.22 2,552.96 2,552.96 174.5K
13:15 2,552.92 2,552.92 2,549.93 2,550.86 75.9K
13:16 2,550.86 2,552.16 2,550.86 2,551.41 76.3K
13:17 2,551.86 2,552.84 2,551.85 2,552.84 43.7K
13:18 2,553.17 2,553.46 2,551.54 2,551.65 148.2K
13:19 2,551.64 2,552.11 2,551.38 2,551.58 53.0K
13:20 2,551.14 2,551.14 2,549.13 2,549.13 58.5K
13:21 2,548.56 2,548.56 2,547.07 2,547.22 105.6K
13:22 2,547.85 2,547.85 2,547.18 2,547.51 51.4K
13:23 2,548.05 2,548.80 2,547.93 2,548.08 47.8K
13:24 2,548.51 2,549.19 2,548.51 2,548.92 53.8K
13:25 2,548.90 2,550.92 2,548.90 2,550.75 40.8K
13:26 2,550.25 2,552.06 2,549.83 2,552.06 48.4K
13:27 2,552.13 2,552.86 2,552.13 2,552.68 34.7K
13:28 2,552.50 2,552.50 2,552.01 2,552.04 34.9K
13:29 2,551.84 2,551.84 2,551.12 2,551.39 41.3K
13:30 2,551.30 2,552.26 2,551.30 2,551.46 71.3K
13:31 2,551.46 2,551.57 2,550.78 2,550.78 28.5K
13:32 2,550.88 2,551.74 2,550.73 2,551.74 69.8K
13:33 2,551.72 2,551.72 2,550.44 2,550.44 89.8K
13:34 2,550.34 2,550.36 2,549.45 2,549.80 52.5K
13:35 2,549.95 2,550.56 2,549.78 2,550.54 63.9K
13:36 2,550.63 2,550.68 2,549.52 2,549.69 42.1K
13:37 2,549.83 2,550.05 2,549.19 2,549.71 53.7K
13:38 2,549.69 2,549.92 2,549.27 2,549.29 54.9K
13:39 2,549.28 2,549.34 2,548.26 2,548.34 175.5K
13:40 2,548.55 2,548.55 2,547.99 2,548.38 51.5K
13:41 2,548.19 2,548.24 2,547.26 2,547.54 46.2K
13:42 2,547.71 2,547.71 2,547.18 2,547.18 64.1K
13:43 2,547.03 2,547.29 2,546.22 2,547.15 76.6K
13:44 2,547.55 2,548.26 2,547.50 2,547.99 55.2K
13:45 2,547.43 2,547.58 2,545.97 2,546.15 74.7K
13:46 2,546.16 2,546.50 2,545.96 2,546.48 47.7K
13:47 2,546.90 2,546.90 2,546.35 2,546.81 67.9K
13:48 2,546.98 2,547.20 2,546.84 2,546.84 111.4K
13:49 2,546.80 2,547.64 2,546.10 2,546.10 65.4K
13:50 2,546.23 2,547.66 2,546.23 2,547.66 77.4K
13:51 2,547.57 2,547.57 2,546.58 2,546.81 61.8K
13:52 2,546.79 2,546.89 2,546.69 2,546.75 44.9K
13:53 2,546.79 2,547.83 2,546.79 2,547.81 55.8K
13:54 2,547.42 2,547.62 2,546.99 2,546.99 60.2K
13:55 2,547.05 2,547.07 2,546.55 2,546.65 33.6K
13:56 2,546.97 2,547.70 2,546.67 2,547.36 69.6K
13:57 2,547.01 2,547.01 2,545.84 2,545.84 72.5K
13:58 2,545.85 2,546.25 2,545.25 2,545.25 58.9K
13:59 2,545.02 2,545.06 2,544.48 2,544.69 66.2K
14:00 2,544.54 2,544.82 2,543.18 2,543.18 75.2K
14:01 2,543.22 2,544.01 2,542.67 2,542.80 74.3K
14:02 2,542.84 2,542.84 2,541.41 2,541.70 69.1K
14:03 2,542.20 2,542.22 2,541.11 2,541.11 59.7K
14:04 2,541.22 2,541.37 2,539.33 2,540.10 84.0K
14:05 2,540.50 2,542.01 2,540.22 2,542.01 139.6K
14:06 2,542.20 2,543.63 2,542.20 2,543.48 102.4K
14:07 2,543.09 2,543.42 2,542.54 2,543.19 246.8K
14:08 2,543.25 2,543.35 2,541.10 2,541.10 119.8K
14:09 2,541.02 2,542.09 2,541.02 2,541.72 73.6K
14:10 2,541.77 2,542.37 2,541.77 2,542.35 84.7K
14:11 2,542.12 2,543.06 2,541.67 2,542.88 75.9K
14:12 2,543.33 2,545.46 2,543.27 2,545.44 88.7K
14:13 2,545.16 2,545.16 2,543.17 2,543.80 73.8K
14:14 2,544.10 2,545.09 2,544.04 2,544.90 61.0K
14:15 2,544.83 2,546.56 2,544.83 2,546.56 68.7K
14:16 2,546.66 2,546.66 2,545.88 2,546.41 60.1K
14:17 2,546.52 2,547.46 2,546.52 2,547.28 56.1K
14:18 2,547.31 2,547.53 2,547.26 2,547.29 40.1K
14:19 2,547.12 2,548.08 2,547.12 2,547.95 45.3K
14:20 2,547.81 2,548.21 2,547.65 2,548.13 50.0K
14:21 2,548.20 2,548.91 2,548.20 2,548.73 47.4K
14:22 2,548.64 2,548.82 2,547.79 2,548.56 81.1K
14:23 2,548.36 2,548.55 2,547.70 2,548.54 46.8K
14:24 2,548.69 2,549.88 2,548.69 2,549.42 53.3K
14:25 2,549.39 2,549.62 2,548.99 2,549.59 57.0K
14:26 2,549.76 2,550.26 2,549.48 2,550.23 67.7K
14:27 2,550.16 2,550.95 2,550.16 2,550.72 63.0K
14:28 2,550.68 2,551.06 2,550.45 2,550.45 49.7K
14:29 2,550.25 2,550.31 2,550.05 2,550.08 25.3K
14:30 2,550.11 2,550.19 2,549.70 2,549.83 43.7K
14:31 2,549.72 2,550.16 2,549.40 2,550.16 52.8K
14:32 2,550.19 2,550.43 2,549.35 2,549.45 50.9K
14:33 2,549.60 2,549.60 2,548.81 2,548.81 47.0K
14:34 2,549.17 2,549.78 2,549.17 2,549.60 49.4K
14:35 2,549.54 2,549.91 2,549.06 2,549.39 49.1K
14:36 2,549.42 2,549.53 2,548.83 2,549.24 31.5K
14:37 2,549.23 2,550.10 2,549.15 2,550.10 30.7K
14:38 2,550.80 2,551.85 2,550.58 2,551.85 50.7K
14:39 2,551.89 2,553.25 2,551.84 2,553.25 71.2K
14:40 2,553.25 2,554.89 2,553.16 2,554.89 66.2K
14:41 2,554.89 2,555.32 2,554.64 2,555.03 57.0K
14:42 2,554.85 2,554.95 2,554.58 2,554.95 61.9K
14:43 2,555.19 2,555.68 2,554.67 2,554.67 80.9K
14:44 2,554.65 2,554.65 2,553.55 2,554.42 65.9K
14:45 2,554.54 2,554.64 2,553.80 2,553.80 54.5K
14:46 2,553.79 2,554.68 2,553.49 2,553.60 79.9K
14:47 2,553.56 2,553.69 2,552.72 2,552.72 59.0K
14:48 2,552.77 2,553.70 2,552.62 2,553.53 54.9K
14:49 2,553.63 2,554.43 2,553.45 2,554.01 57.9K
14:50 2,554.04 2,554.24 2,553.89 2,553.95 46.9K
14:51 2,553.97 2,554.15 2,553.52 2,554.15 49.8K
14:52 2,554.05 2,554.05 2,553.46 2,553.61 49.9K
14:53 2,554.06 2,554.34 2,554.00 2,554.00 78.9K
14:54 2,554.21 2,555.70 2,554.21 2,555.70 75.8K
14:55 2,555.55 2,556.23 2,555.55 2,556.03 63.7K
14:56 2,556.11 2,556.11 2,555.36 2,555.36 82.8K
14:57 2,555.23 2,555.23 2,554.37 2,554.51 61.5K
14:58 2,554.57 2,554.89 2,554.02 2,554.88 60.6K
14:59 2,555.10 2,555.23 2,554.70 2,554.70 44.9K
15:00 2,554.41 2,555.30 2,553.88 2,554.90 80.2K
15:01 2,554.75 2,554.75 2,552.78 2,552.78 64.7K
15:02 2,552.84 2,553.00 2,552.75 2,553.00 46.8K
15:03 2,552.95 2,553.61 2,552.64 2,553.29 72.2K
15:04 2,553.64 2,554.42 2,553.64 2,554.28 45.9K
15:05 2,554.27 2,555.34 2,554.27 2,555.21 53.1K
15:06 2,555.42 2,555.46 2,554.22 2,554.33 62.1K
15:07 2,553.77 2,553.97 2,552.85 2,553.18 92.0K
15:08 2,553.20 2,553.20 2,552.42 2,552.90 72.5K
15:09 2,552.87 2,552.99 2,552.31 2,552.31 44.6K
15:10 2,552.29 2,552.29 2,551.38 2,552.16 67.4K
15:11 2,552.17 2,553.60 2,552.05 2,553.60 64.3K
15:12 2,553.66 2,553.66 2,552.95 2,553.04 41.7K
15:13 2,553.34 2,553.54 2,553.23 2,553.41 35.9K
15:14 2,553.38 2,553.38 2,552.09 2,552.33 56.6K
15:15 2,552.54 2,552.69 2,552.22 2,552.55 79.2K
15:16 2,552.86 2,552.86 2,552.16 2,552.16 58.3K
15:17 2,552.47 2,552.47 2,551.65 2,551.68 63.2K
15:18 2,551.93 2,552.29 2,551.47 2,551.47 44.2K
15:19 2,551.38 2,551.87 2,551.35 2,551.55 78.8K
15:20 2,551.47 2,552.59 2,551.47 2,552.27 76.0K
15:21 2,552.00 2,552.02 2,550.71 2,551.09 77.8K
15:22 2,550.89 2,551.20 2,550.70 2,551.16 54.7K
15:23 2,551.05 2,551.98 2,551.05 2,551.44 72.8K
15:24 2,551.47 2,551.47 2,550.07 2,550.39 62.5K
15:25 2,550.51 2,552.25 2,550.51 2,552.25 81.8K
15:26 2,552.24 2,552.24 2,551.40 2,551.62 52.8K
15:27 2,551.71 2,552.82 2,551.71 2,552.81 54.2K
15:28 2,552.73 2,553.44 2,552.73 2,553.44 61.9K
15:29 2,553.39 2,554.38 2,552.96 2,554.38 90.1K
15:30 2,554.73 2,556.04 2,554.69 2,556.02 93.0K
15:31 2,556.12 2,556.12 2,555.32 2,555.63 61.8K
15:32 2,555.72 2,556.20 2,555.47 2,555.60 61.2K
15:33 2,555.41 2,556.22 2,555.36 2,556.14 88.6K
15:34 2,556.04 2,556.04 2,555.06 2,555.28 116.7K
15:35 2,555.01 2,555.62 2,555.01 2,555.43 90.5K
15:36 2,555.57 2,555.57 2,554.45 2,554.53 122.4K
15:37 2,554.39 2,554.60 2,554.20 2,554.40 67.5K
15:38 2,554.30 2,554.56 2,554.26 2,554.54 87.6K
15:39 2,555.15 2,555.83 2,555.06 2,555.79 133.7K
15:40 2,555.59 2,555.59 2,554.89 2,555.01 73.2K
15:41 2,555.13 2,555.28 2,554.94 2,555.08 66.2K
15:42 2,555.14 2,556.06 2,554.92 2,556.03 91.8K
15:43 2,555.89 2,556.17 2,555.78 2,556.17 86.7K
15:44 2,556.09 2,556.59 2,556.09 2,556.31 78.4K
15:45 2,556.47 2,556.58 2,555.94 2,556.22 137.9K
15:46 2,556.23 2,556.23 2,554.47 2,554.47 141.0K
15:47 2,554.49 2,556.42 2,554.49 2,556.31 167.8K
15:48 2,556.49 2,557.46 2,556.35 2,557.27 128.0K
15:49 2,557.06 2,557.37 2,556.91 2,556.91 130.2K
15:50 2,557.39 2,557.55 2,555.72 2,556.05 217.2K
15:51 2,556.91 2,556.97 2,556.45 2,556.61 164.6K
15:52 2,556.60 2,558.21 2,556.49 2,558.18 161.2K
15:53 2,558.47 2,559.29 2,558.41 2,559.25 185.0K
15:54 2,559.24 2,560.31 2,559.06 2,559.11 269.4K
15:55 2,557.99 2,557.99 2,556.40 2,556.91 277.2K
15:56 2,556.40 2,556.62 2,556.08 2,556.13 271.6K
15:57 2,556.10 2,558.04 2,556.10 2,557.11 382.5K
15:58 2,556.97 2,558.02 2,556.97 2,557.78 457.4K
15:59 2,558.15 2,559.30 2,557.15 2,558.32 9,136.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし