DJ Toys (DJUSTY)

DJUSTY
🏛️ アメリカ →
1,987.41
最終更新: 2025-09-26
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 1,899.65 1,899.65 1,896.94 1,897.92 100.7K
09:31 1,896.23 1,897.28 1,894.44 1,897.28 13.6K
09:32 1,896.33 1,897.27 1,896.15 1,896.15 15.5K
09:33 1,898.51 1,899.10 1,896.71 1,897.93 86.1K
09:34 1,897.00 1,899.05 1,894.24 1,894.32 22.3K
09:35 1,896.03 1,900.80 1,896.03 1,899.39 27.5K
09:36 1,899.93 1,899.93 1,891.24 1,892.86 29.9K
09:37 1,893.09 1,894.80 1,892.70 1,893.79 14.0K
09:38 1,893.45 1,895.63 1,893.45 1,895.63 13.9K
09:39 1,895.63 1,900.44 1,895.63 1,899.64 18.2K
09:40 1,897.69 1,899.34 1,897.69 1,898.37 21.2K
09:41 1,898.37 1,900.12 1,895.04 1,895.35 21.0K
09:42 1,895.33 1,895.42 1,893.82 1,895.20 17.0K
09:43 1,896.14 1,896.31 1,894.21 1,894.99 52.4K
09:44 1,894.72 1,896.02 1,893.20 1,893.20 25.9K
09:45 1,893.62 1,894.26 1,890.65 1,894.09 43.3K
09:46 1,896.83 1,896.99 1,891.42 1,894.01 37.6K
09:47 1,894.01 1,897.56 1,894.01 1,897.04 23.1K
09:48 1,896.89 1,897.04 1,895.73 1,896.82 42.3K
09:49 1,897.42 1,898.70 1,897.12 1,897.52 53.9K
09:50 1,897.48 1,900.67 1,897.34 1,900.67 28.6K
09:51 1,898.16 1,899.84 1,897.12 1,897.54 28.8K
09:52 1,898.19 1,898.39 1,897.28 1,898.30 11.3K
09:53 1,896.28 1,896.28 1,894.53 1,895.19 25.1K
09:54 1,895.12 1,895.36 1,893.58 1,893.58 19.0K
09:55 1,893.12 1,893.12 1,890.30 1,891.86 39.1K
09:56 1,892.13 1,894.72 1,892.13 1,894.72 23.2K
09:57 1,894.85 1,895.40 1,894.35 1,894.54 11.7K
09:58 1,894.54 1,896.88 1,894.54 1,896.88 14.9K
09:59 1,896.68 1,897.26 1,895.71 1,896.51 23.3K
10:00 1,896.54 1,901.14 1,896.54 1,900.07 33.8K
10:01 1,900.07 1,900.28 1,897.48 1,900.28 23.1K
10:02 1,900.19 1,900.71 1,899.59 1,900.37 13.0K
10:03 1,900.34 1,900.96 1,899.64 1,899.96 31.0K
10:04 1,899.95 1,901.40 1,899.61 1,900.77 34.7K
10:05 1,901.35 1,902.37 1,900.42 1,900.42 21.0K
10:06 1,900.08 1,900.11 1,897.53 1,897.53 34.9K
10:07 1,897.15 1,897.15 1,894.68 1,895.33 47.2K
10:08 1,895.65 1,896.32 1,894.28 1,896.13 35.3K
10:09 1,896.13 1,899.15 1,896.00 1,899.15 32.6K
10:10 1,899.28 1,900.63 1,899.28 1,899.75 19.2K
10:11 1,898.70 1,899.38 1,897.96 1,898.01 13.2K
10:12 1,899.21 1,899.75 1,898.49 1,898.49 11.5K
10:13 1,898.48 1,898.90 1,895.65 1,895.65 23.4K
10:14 1,896.72 1,898.17 1,896.02 1,897.03 19.8K
10:15 1,897.15 1,897.25 1,896.42 1,896.42 16.7K
10:16 1,896.37 1,897.81 1,896.37 1,897.18 13.6K
10:17 1,897.13 1,897.30 1,895.57 1,895.57 15.2K
10:18 1,896.41 1,896.95 1,896.02 1,896.08 15.7K
10:19 1,896.11 1,897.05 1,895.88 1,896.70 18.2K
10:20 1,896.40 1,896.68 1,895.36 1,895.36 20.8K
10:21 1,895.38 1,895.49 1,894.01 1,894.68 10.8K
10:22 1,895.06 1,895.76 1,895.06 1,895.37 10.4K
10:23 1,895.67 1,895.67 1,894.72 1,894.88 23.3K
10:24 1,894.65 1,894.74 1,892.86 1,893.01 107.4K
10:25 1,892.30 1,892.30 1,888.72 1,888.72 25.9K
10:26 1,888.90 1,888.90 1,885.61 1,886.23 29.2K
10:27 1,886.91 1,887.59 1,886.12 1,886.12 28.5K
10:28 1,886.80 1,889.53 1,886.80 1,888.30 25.8K
10:29 1,888.98 1,890.06 1,888.15 1,890.06 17.0K
10:30 1,890.17 1,890.17 1,888.51 1,888.51 21.0K
10:31 1,888.54 1,892.30 1,887.59 1,892.30 36.3K
10:32 1,892.98 1,894.12 1,892.13 1,892.13 39.4K
10:33 1,892.16 1,894.06 1,891.48 1,893.83 20.3K
10:34 1,893.26 1,894.27 1,891.99 1,893.77 23.4K
10:35 1,893.91 1,895.38 1,893.43 1,895.38 15.1K
10:36 1,895.39 1,896.74 1,895.14 1,896.74 9.0K
10:37 1,897.91 1,899.18 1,897.84 1,898.91 23.3K
10:38 1,898.18 1,898.95 1,898.18 1,898.63 18.3K
10:39 1,898.77 1,900.15 1,898.56 1,900.15 10.9K
10:40 1,899.47 1,901.27 1,899.43 1,901.27 12.8K
10:41 1,901.25 1,902.11 1,901.23 1,901.63 15.3K
10:42 1,901.43 1,901.43 1,899.87 1,899.87 33.8K
10:43 1,899.84 1,900.24 1,899.58 1,900.24 13.7K
10:44 1,900.27 1,900.59 1,899.68 1,900.28 29.3K
10:45 1,900.28 1,900.51 1,897.74 1,897.74 20.2K
10:46 1,896.94 1,898.75 1,896.94 1,897.66 8.8K
10:47 1,897.60 1,897.62 1,894.42 1,894.83 14.9K
10:48 1,894.83 1,894.83 1,892.55 1,892.55 17.2K
10:49 1,892.53 1,892.53 1,890.61 1,890.61 19.4K
10:50 1,890.86 1,890.86 1,887.32 1,888.05 27.2K
10:51 1,886.98 1,893.17 1,886.91 1,893.17 27.3K
10:52 1,892.50 1,892.50 1,891.12 1,891.40 12.2K
10:53 1,891.94 1,892.44 1,891.47 1,891.47 10.9K
10:54 1,891.47 1,891.47 1,890.07 1,890.07 8.0K
10:55 1,890.54 1,891.17 1,890.54 1,891.17 11.8K
10:56 1,891.28 1,891.36 1,890.17 1,891.36 16.7K
10:57 1,892.10 1,892.24 1,890.68 1,890.68 9.9K
10:58 1,891.58 1,891.73 1,890.64 1,891.73 9.2K
10:59 1,891.74 1,892.24 1,891.50 1,891.50 28.3K
11:00 1,891.91 1,891.91 1,891.09 1,891.55 20.8K
11:01 1,891.53 1,891.53 1,890.67 1,890.92 8.2K
11:02 1,890.92 1,891.70 1,890.92 1,891.63 7.9K
11:03 1,892.64 1,892.86 1,891.67 1,891.67 14.5K
11:04 1,891.67 1,893.01 1,891.53 1,891.77 16.4K
11:05 1,891.80 1,892.09 1,891.36 1,891.63 9.5K
11:06 1,891.54 1,892.46 1,891.29 1,892.45 12.6K
11:07 1,891.87 1,892.71 1,891.10 1,892.59 5.3K
11:08 1,892.59 1,892.71 1,891.67 1,891.71 27.8K
11:09 1,891.67 1,892.12 1,891.04 1,891.51 11.5K
11:10 1,891.39 1,892.83 1,888.05 1,888.05 17.5K
11:11 1,888.82 1,889.32 1,888.82 1,889.02 18.5K
11:12 1,889.02 1,889.02 1,887.92 1,888.92 14.8K
11:13 1,888.92 1,890.06 1,888.92 1,890.05 9.6K
11:14 1,890.05 1,890.05 1,887.70 1,887.70 29.3K
11:15 1,887.70 1,888.80 1,887.42 1,888.80 27.7K
11:16 1,888.91 1,892.00 1,888.88 1,891.80 98.3K
11:17 1,891.80 1,892.50 1,891.26 1,892.50 6.7K
11:18 1,892.53 1,893.77 1,892.48 1,893.20 12.4K
11:19 1,893.20 1,894.48 1,893.16 1,894.48 7.7K
11:20 1,894.48 1,894.87 1,894.13 1,894.23 12.1K
11:21 1,894.23 1,894.23 1,891.15 1,891.48 12.7K
11:22 1,891.23 1,891.92 1,891.13 1,891.92 21.1K
11:23 1,892.51 1,892.52 1,891.69 1,891.77 15.8K
11:24 1,891.79 1,893.12 1,891.01 1,892.98 13.2K
11:25 1,892.98 1,893.51 1,892.65 1,893.51 8.1K
11:26 1,893.95 1,894.43 1,893.95 1,894.38 10.5K
11:27 1,894.42 1,895.79 1,894.42 1,895.79 8.1K
11:28 1,895.76 1,896.07 1,895.10 1,895.10 14.5K
11:29 1,895.28 1,895.59 1,894.71 1,894.81 12.8K
11:30 1,894.86 1,894.99 1,894.24 1,894.32 11.3K
11:31 1,894.39 1,894.39 1,893.46 1,894.22 11.6K
11:32 1,894.22 1,894.22 1,893.40 1,893.77 9.1K
11:33 1,893.70 1,894.26 1,892.87 1,894.26 26.8K
11:34 1,894.01 1,894.26 1,893.69 1,893.96 20.4K
11:35 1,893.63 1,894.17 1,893.49 1,894.03 15.2K
11:36 1,894.03 1,894.09 1,893.41 1,894.09 18.5K
11:37 1,893.73 1,893.75 1,892.37 1,892.37 11.4K
11:38 1,892.37 1,893.77 1,892.37 1,893.30 19.8K
11:39 1,893.30 1,893.86 1,893.29 1,893.72 20.4K
11:40 1,893.72 1,894.80 1,893.72 1,894.69 17.3K
11:41 1,894.69 1,895.66 1,894.69 1,895.18 9.8K
11:42 1,895.06 1,895.41 1,894.90 1,894.99 14.6K
11:43 1,895.00 1,895.25 1,894.48 1,895.04 13.2K
11:44 1,894.77 1,895.37 1,894.77 1,895.36 8.9K
11:45 1,895.41 1,895.41 1,894.44 1,894.52 19.5K
11:46 1,894.52 1,894.76 1,894.17 1,894.76 12.0K
11:47 1,894.32 1,895.36 1,894.32 1,894.75 11.8K
11:48 1,894.69 1,894.74 1,894.58 1,894.68 9.7K
11:49 1,894.32 1,894.32 1,894.01 1,894.01 9.2K
11:50 1,893.99 1,894.04 1,893.01 1,893.41 14.1K
11:51 1,893.39 1,895.02 1,893.39 1,895.02 21.0K
11:52 1,895.20 1,895.20 1,894.69 1,895.06 18.9K
11:53 1,895.06 1,895.06 1,894.02 1,894.38 9.7K
11:54 1,894.30 1,895.17 1,894.30 1,894.77 10.6K
11:55 1,894.53 1,894.75 1,893.47 1,893.72 12.4K
11:56 1,893.72 1,894.21 1,893.71 1,894.21 9.7K
11:57 1,894.14 1,894.57 1,894.14 1,894.15 6.1K
11:58 1,894.42 1,895.01 1,894.42 1,894.57 27.0K
11:59 1,893.86 1,894.66 1,893.58 1,894.66 16.4K
12:00 1,894.75 1,894.75 1,892.69 1,893.31 33.7K
12:01 1,893.74 1,894.14 1,893.72 1,894.14 22.6K
12:02 1,894.14 1,894.85 1,894.14 1,894.41 14.3K
12:03 1,894.41 1,897.08 1,894.21 1,895.77 24.7K
12:04 1,895.77 1,897.47 1,895.77 1,896.54 18.4K
12:05 1,896.95 1,896.95 1,894.57 1,894.57 28.5K
12:06 1,894.60 1,895.22 1,894.13 1,894.20 12.6K
12:07 1,894.74 1,894.74 1,893.68 1,894.07 9.1K
12:08 1,894.07 1,894.76 1,893.53 1,894.76 8.6K
12:09 1,894.73 1,894.80 1,894.38 1,894.60 3.3K
12:10 1,894.58 1,895.00 1,893.94 1,895.00 10.9K
12:11 1,895.00 1,895.00 1,894.56 1,894.56 7.1K
12:12 1,894.61 1,894.73 1,894.41 1,894.59 11.6K
12:13 1,894.66 1,894.70 1,893.80 1,893.90 19.9K
12:14 1,893.92 1,896.62 1,893.92 1,896.53 12.6K
12:15 1,896.53 1,896.98 1,896.39 1,896.45 9.4K
12:16 1,896.45 1,897.72 1,896.45 1,897.45 18.5K
12:17 1,897.45 1,898.00 1,897.40 1,898.00 12.6K
12:18 1,898.00 1,898.53 1,897.95 1,897.95 6.1K
12:19 1,897.95 1,898.37 1,897.95 1,898.03 7.7K
12:20 1,898.01 1,898.94 1,898.01 1,898.59 7.1K
12:21 1,898.82 1,901.26 1,898.82 1,900.77 17.4K
12:22 1,900.77 1,901.13 1,900.43 1,901.13 3.9K
12:23 1,901.11 1,902.78 1,901.09 1,902.49 10.1K
12:24 1,902.49 1,903.61 1,902.48 1,903.14 13.0K
12:25 1,903.24 1,904.12 1,903.22 1,904.12 10.8K
12:26 1,903.62 1,903.62 1,902.62 1,903.04 16.7K
12:27 1,903.11 1,903.11 1,902.49 1,902.54 9.5K
12:28 1,902.52 1,902.52 1,899.65 1,899.65 15.3K
12:29 1,899.63 1,901.23 1,899.63 1,901.23 16.5K
12:30 1,901.23 1,901.23 1,900.85 1,900.98 6.5K
12:31 1,900.66 1,901.44 1,900.66 1,900.94 8.7K
12:32 1,900.89 1,901.37 1,900.52 1,901.23 17.7K
12:33 1,900.49 1,900.49 1,899.72 1,899.72 16.5K
12:34 1,899.86 1,900.54 1,899.82 1,899.87 11.1K
12:35 1,899.79 1,899.98 1,899.58 1,899.88 10.2K
12:36 1,899.50 1,899.71 1,898.81 1,899.71 13.5K
12:37 1,899.61 1,899.64 1,899.06 1,899.53 14.6K
12:38 1,899.53 1,899.77 1,898.88 1,898.94 5.9K
12:39 1,898.94 1,898.97 1,898.74 1,898.74 9.9K
12:40 1,898.74 1,898.77 1,898.28 1,898.28 18.1K
12:41 1,898.28 1,898.28 1,897.56 1,898.22 13.5K
12:42 1,898.25 1,898.39 1,898.05 1,898.05 7.3K
12:43 1,898.32 1,898.35 1,897.88 1,897.88 12.5K
12:44 1,898.05 1,899.41 1,898.05 1,899.41 15.5K
12:45 1,899.50 1,899.50 1,898.95 1,898.95 15.7K
12:46 1,898.95 1,899.03 1,898.55 1,898.65 10.0K
12:47 1,898.66 1,899.16 1,898.16 1,898.20 10.0K
12:48 1,898.67 1,898.67 1,898.31 1,898.53 12.8K
12:49 1,898.55 1,899.19 1,898.55 1,899.19 13.4K
12:50 1,899.14 1,899.55 1,898.87 1,899.55 9.9K
12:51 1,898.96 1,899.53 1,898.67 1,898.67 11.9K
12:52 1,898.76 1,898.85 1,898.21 1,898.21 9.4K
12:53 1,898.20 1,898.20 1,897.60 1,897.75 11.7K
12:54 1,897.92 1,898.17 1,897.69 1,897.93 6.9K
12:55 1,898.13 1,898.13 1,897.35 1,897.35 21.7K
12:56 1,897.34 1,897.60 1,897.32 1,897.32 15.9K
12:57 1,897.27 1,897.80 1,897.25 1,897.80 11.0K
12:58 1,897.80 1,898.83 1,897.58 1,898.74 13.0K
12:59 1,898.71 1,900.13 1,898.71 1,899.96 31.2K
13:00 1,899.98 1,899.98 1,899.15 1,899.15 7.0K
13:01 1,899.15 1,899.15 1,898.61 1,898.97 13.9K
13:02 1,898.97 1,899.40 1,898.76 1,899.40 24.1K
13:03 1,899.38 1,899.44 1,898.55 1,899.06 14.1K
13:04 1,899.17 1,899.81 1,898.33 1,898.45 30.2K
13:05 1,899.17 1,899.77 1,898.74 1,899.16 8.1K
13:06 1,899.14 1,900.56 1,899.14 1,900.56 11.0K
13:07 1,900.02 1,900.41 1,899.35 1,899.82 17.5K
13:08 1,899.82 1,901.11 1,899.82 1,900.53 13.0K
13:09 1,900.06 1,900.64 1,898.97 1,899.15 16.6K
13:10 1,899.46 1,900.28 1,899.41 1,899.78 11.2K
13:11 1,899.60 1,899.79 1,899.42 1,899.79 12.1K
13:12 1,899.79 1,900.00 1,899.65 1,899.83 4.8K
13:13 1,899.83 1,899.99 1,899.80 1,899.91 9.6K
13:14 1,899.91 1,899.96 1,899.68 1,899.96 4.3K
13:15 1,899.82 1,899.94 1,899.77 1,899.79 8.4K
13:16 1,899.83 1,899.83 1,899.36 1,899.56 9.7K
13:17 1,899.62 1,900.43 1,899.49 1,900.13 22.2K
13:18 1,900.64 1,900.91 1,900.64 1,900.76 10.5K
13:19 1,900.36 1,900.94 1,900.36 1,900.89 8.2K
13:20 1,900.89 1,900.96 1,900.38 1,900.43 17.2K
13:21 1,900.70 1,901.05 1,900.70 1,900.81 12.0K
13:22 1,900.82 1,900.96 1,900.78 1,900.96 15.7K
13:23 1,900.96 1,900.96 1,900.59 1,900.71 7.6K
13:24 1,900.71 1,901.35 1,900.71 1,901.32 4.9K
13:25 1,901.53 1,901.77 1,901.44 1,901.44 15.8K
13:26 1,901.33 1,901.56 1,901.12 1,901.16 10.4K
13:27 1,901.16 1,902.43 1,901.16 1,902.39 22.4K
13:28 1,902.39 1,902.63 1,902.26 1,902.44 26.7K
13:29 1,902.44 1,902.44 1,902.00 1,902.13 12.6K
13:30 1,902.10 1,902.13 1,901.86 1,901.86 9.4K
13:31 1,901.86 1,901.86 1,901.26 1,901.26 10.5K
13:32 1,901.30 1,901.30 1,900.78 1,901.00 7.2K
13:33 1,901.24 1,901.28 1,900.87 1,901.14 6.4K
13:34 1,900.98 1,902.10 1,900.62 1,902.10 17.4K
13:35 1,902.10 1,902.10 1,901.38 1,901.38 13.8K
13:36 1,901.38 1,901.93 1,901.38 1,901.91 6.7K
13:37 1,901.69 1,902.03 1,901.69 1,901.86 6.5K
13:38 1,901.73 1,901.80 1,900.32 1,900.32 16.7K
13:39 1,900.34 1,900.93 1,900.34 1,900.65 19.4K
13:40 1,900.65 1,901.13 1,900.10 1,901.13 17.0K
13:41 1,900.68 1,900.68 1,899.90 1,899.90 14.0K
13:42 1,899.90 1,900.25 1,899.83 1,900.16 16.3K
13:43 1,900.16 1,901.24 1,900.16 1,900.73 11.1K
13:44 1,900.73 1,900.89 1,900.15 1,900.15 9.8K
13:45 1,900.15 1,900.33 1,900.15 1,900.19 13.8K
13:46 1,900.19 1,900.19 1,899.44 1,899.68 13.8K
13:47 1,899.69 1,899.80 1,899.25 1,899.25 11.6K
13:48 1,899.22 1,899.22 1,898.30 1,898.60 7.9K
13:49 1,898.65 1,899.29 1,898.29 1,899.29 8.3K
13:50 1,899.29 1,899.39 1,899.11 1,899.16 9.3K
13:51 1,899.16 1,900.03 1,899.16 1,900.03 6.2K
13:52 1,899.89 1,900.39 1,899.85 1,899.85 11.2K
13:53 1,900.27 1,900.27 1,899.71 1,899.71 14.9K
13:54 1,899.53 1,899.55 1,898.29 1,898.41 24.3K
13:55 1,898.41 1,898.54 1,898.13 1,898.42 7.5K
13:56 1,898.29 1,898.71 1,897.96 1,898.49 7.3K
13:57 1,898.49 1,898.92 1,898.27 1,898.92 30.3K
13:58 1,899.12 1,899.15 1,898.67 1,898.83 10.3K
13:59 1,898.82 1,899.27 1,898.82 1,899.27 7.1K
14:00 1,899.27 1,899.71 1,899.20 1,899.54 8.3K
14:01 1,899.54 1,899.83 1,899.39 1,899.53 18.0K
14:02 1,899.58 1,900.27 1,899.49 1,900.27 20.2K
14:03 1,900.18 1,900.31 1,900.15 1,900.31 9.7K
14:04 1,900.24 1,900.49 1,899.99 1,900.16 11.5K
14:05 1,900.38 1,900.47 1,899.46 1,899.76 19.8K
14:06 1,899.48 1,899.48 1,899.30 1,899.30 14.6K
14:07 1,899.30 1,899.52 1,898.46 1,898.83 12.0K
14:08 1,898.83 1,899.17 1,898.76 1,899.03 25.6K
14:09 1,898.74 1,898.74 1,897.62 1,897.64 6.6K
14:10 1,897.61 1,897.79 1,896.83 1,896.83 11.1K
14:11 1,896.83 1,897.35 1,896.83 1,897.30 4.5K
14:12 1,897.12 1,898.38 1,897.12 1,898.27 11.2K
14:13 1,898.27 1,899.18 1,898.27 1,899.00 8.5K
14:14 1,898.98 1,899.30 1,898.90 1,898.90 6.3K
14:15 1,898.90 1,899.09 1,898.90 1,899.08 7.6K
14:16 1,899.08 1,899.75 1,898.96 1,899.75 10.0K
14:17 1,899.94 1,900.17 1,899.63 1,900.17 11.5K
14:18 1,900.17 1,900.17 1,899.04 1,899.44 9.6K
14:19 1,899.44 1,899.44 1,898.08 1,898.08 10.6K
14:20 1,898.04 1,898.04 1,897.70 1,897.70 8.8K
14:21 1,897.76 1,898.00 1,897.56 1,897.74 12.7K
14:22 1,897.74 1,897.74 1,897.45 1,897.45 5.4K
14:23 1,897.48 1,897.86 1,897.46 1,897.46 7.0K
14:24 1,897.47 1,898.23 1,897.47 1,897.95 14.1K
14:25 1,897.97 1,898.07 1,897.94 1,897.94 5.2K
14:26 1,897.93 1,899.01 1,897.92 1,899.01 11.8K
14:27 1,898.97 1,899.04 1,898.48 1,898.48 6.3K
14:28 1,898.45 1,898.45 1,897.46 1,898.43 5.6K
14:29 1,898.12 1,898.71 1,898.12 1,898.71 13.8K
14:30 1,898.70 1,899.16 1,898.66 1,899.16 9.1K
14:31 1,899.15 1,899.29 1,899.10 1,899.28 20.5K
14:32 1,899.28 1,900.00 1,899.27 1,899.96 14.4K
14:33 1,899.56 1,899.95 1,899.54 1,899.60 9.7K
14:34 1,899.61 1,936.37 1,899.41 1,936.37 479.9K
14:35 1,939.40 1,953.61 1,939.40 1,952.29 512.3K
14:36 1,953.93 1,959.03 1,947.17 1,948.94 255.7K
14:37 1,948.16 1,948.16 1,940.96 1,946.00 124.9K
14:38 1,945.26 1,945.47 1,942.01 1,943.20 56.0K
14:39 1,943.45 1,949.17 1,943.45 1,948.81 101.3K
14:40 1,950.08 1,988.60 1,950.08 1,977.11 1,198.0K
14:41 1,973.56 1,974.39 1,968.22 1,969.21 654.8K
14:42 1,973.92 1,978.78 1,972.31 1,974.41 425.9K
14:43 1,974.25 1,980.67 1,971.23 1,978.24 414.3K
14:44 1,978.08 1,981.63 1,978.08 1,980.35 462.7K
14:45 1,978.73 1,984.23 1,975.31 1,984.23 553.1K
14:46 1,987.13 1,988.15 1,980.90 1,986.95 568.2K
14:47 1,987.69 1,987.69 1,983.72 1,984.56 457.4K
14:48 1,983.60 1,984.99 1,974.33 1,975.81 522.3K
14:49 1,974.47 1,977.48 1,972.19 1,973.96 308.5K
14:50 1,971.18 1,976.75 1,969.99 1,973.93 280.2K
14:51 1,976.50 1,979.66 1,975.67 1,978.23 215.5K
14:52 1,978.22 1,981.46 1,978.19 1,981.46 247.1K
14:53 1,982.64 1,984.27 1,981.24 1,981.24 265.0K
14:54 1,980.62 1,982.27 1,980.13 1,980.70 206.6K
14:55 1,979.69 1,979.69 1,976.58 1,977.65 362.6K
14:56 1,978.64 1,980.07 1,976.03 1,976.03 173.0K
14:57 1,976.23 1,978.66 1,975.97 1,978.66 160.6K
14:58 1,978.18 1,980.18 1,977.22 1,977.22 232.2K
14:59 1,977.51 1,980.71 1,977.19 1,977.19 149.1K
15:00 1,977.04 1,977.46 1,976.03 1,976.67 153.1K
15:01 1,976.38 1,976.51 1,975.75 1,975.75 87.4K
15:02 1,975.95 1,977.06 1,975.25 1,975.25 108.0K
15:03 1,975.08 1,975.14 1,973.34 1,973.34 98.6K
15:04 1,973.07 1,975.31 1,973.07 1,974.46 88.6K
15:05 1,973.83 1,973.87 1,971.70 1,972.36 98.9K
15:06 1,972.03 1,972.03 1,968.36 1,968.36 211.4K
15:07 1,967.35 1,967.70 1,966.02 1,966.02 255.6K
15:08 1,965.51 1,966.43 1,964.92 1,965.31 198.2K
15:09 1,964.89 1,964.89 1,962.04 1,962.72 340.1K
15:10 1,963.00 1,967.90 1,963.00 1,966.75 254.1K
15:11 1,966.30 1,967.15 1,965.85 1,966.51 156.5K
15:12 1,966.98 1,967.03 1,965.49 1,966.55 84.9K
15:13 1,966.58 1,969.09 1,966.58 1,969.09 125.8K
15:14 1,969.00 1,972.60 1,969.00 1,972.60 73.5K
15:15 1,972.29 1,973.48 1,971.65 1,971.65 91.6K
15:16 1,971.00 1,973.81 1,971.00 1,973.81 85.1K
15:17 1,974.09 1,977.03 1,973.92 1,974.59 110.5K
15:18 1,975.07 1,975.81 1,973.54 1,975.79 93.2K
15:19 1,975.67 1,976.06 1,975.12 1,975.91 120.6K
15:20 1,975.70 1,975.70 1,972.61 1,972.98 146.7K
15:21 1,972.78 1,972.78 1,970.84 1,971.37 90.4K
15:22 1,972.01 1,972.01 1,971.02 1,971.23 178.6K
15:23 1,971.41 1,973.18 1,971.41 1,972.80 85.8K
15:24 1,972.57 1,975.53 1,972.57 1,974.52 163.8K
15:25 1,974.81 1,974.82 1,973.57 1,973.57 102.2K
15:26 1,974.15 1,974.24 1,973.35 1,973.76 111.5K
15:27 1,973.53 1,974.43 1,973.46 1,974.01 58.9K
15:28 1,973.74 1,974.15 1,972.92 1,973.50 90.3K
15:29 1,972.85 1,974.95 1,972.78 1,974.55 132.6K
15:30 1,974.53 1,974.69 1,973.77 1,974.35 92.2K
15:31 1,974.89 1,974.89 1,973.54 1,974.68 81.9K
15:32 1,975.01 1,976.39 1,974.78 1,975.63 182.4K
15:33 1,975.37 1,975.37 1,973.89 1,974.46 122.9K
15:34 1,974.69 1,975.55 1,974.42 1,975.40 82.5K
15:35 1,976.00 1,977.99 1,976.00 1,977.89 117.8K
15:36 1,977.15 1,979.24 1,977.14 1,978.99 90.9K
15:37 1,978.60 1,979.97 1,978.60 1,979.63 70.9K
15:38 1,979.65 1,979.96 1,978.32 1,978.32 84.1K
15:39 1,978.00 1,978.87 1,977.82 1,978.53 135.6K
15:40 1,978.42 1,978.42 1,976.38 1,977.50 97.3K
15:41 1,977.35 1,979.32 1,976.64 1,979.32 115.8K
15:42 1,979.63 1,979.63 1,979.10 1,979.12 110.4K
15:43 1,979.39 1,981.03 1,979.22 1,981.03 122.0K
15:44 1,980.93 1,981.81 1,980.64 1,981.81 151.4K
15:45 1,981.66 1,982.84 1,980.65 1,982.84 129.3K
15:46 1,983.26 1,983.96 1,982.91 1,983.78 104.3K
15:47 1,984.52 1,984.78 1,983.34 1,983.48 161.4K
15:48 1,983.35 1,985.12 1,983.05 1,983.98 147.4K
15:49 1,983.38 1,984.17 1,983.18 1,983.94 100.0K
15:50 1,984.11 1,985.40 1,983.38 1,984.01 241.8K
15:51 1,984.36 1,984.36 1,982.13 1,982.87 178.4K
15:52 1,983.05 1,984.92 1,982.96 1,983.72 149.8K
15:53 1,983.95 1,985.96 1,983.90 1,985.60 184.3K
15:54 1,986.37 1,988.78 1,986.24 1,988.59 293.5K
15:55 1,988.57 1,988.57 1,986.12 1,986.12 272.7K
15:56 1,986.11 1,987.80 1,986.11 1,986.97 326.8K
15:57 1,986.51 1,986.84 1,985.58 1,986.67 363.8K
15:58 1,986.22 1,988.01 1,986.22 1,987.26 500.2K
15:59 1,987.76 1,989.00 1,987.41 1,987.41 2,728.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし