ダイコム・インダストリーズ (DY)

DY
🏛️ アメリカ →
286.45
最終更新: 2025-10-03
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
09:35 151.97 151.97 151.97 151.97 12.3K
09:38 151.81 151.81 151.81 151.81 0.4K
09:39 151.83 151.83 151.63 151.63 1.8K
09:47 150.76 150.76 150.76 150.76 2.8K
09:49 151.43 151.43 151.43 151.43 0.5K
09:53 152.40 152.40 152.18 152.18 0.5K
09:54 152.27 152.27 152.27 152.27 1.8K
09:59 151.94 151.94 151.94 151.94 0.7K
10:00 151.78 151.78 151.78 151.78 1.0K
10:02 151.73 151.73 151.73 151.73 0.4K
10:03 151.73 151.73 151.73 151.73 0.1K
10:04 151.73 151.73 151.57 151.57 0.7K
10:05 151.75 151.75 151.75 151.75 1.7K
10:12 151.80 151.80 151.80 151.80 0.3K
10:13 151.40 151.40 151.40 151.40 0.2K
10:14 150.90 150.90 150.90 150.90 1.1K
10:16 151.00 151.00 150.87 151.00 1.5K
10:17 151.47 151.47 151.47 151.47 1.5K
10:26 151.10 151.10 151.10 151.10 0.7K
10:27 150.47 150.47 150.47 150.47 4.7K
10:50 152.09 152.09 152.09 152.09 0.4K
10:51 151.68 151.68 151.68 151.68 0.2K
10:52 151.64 151.64 151.64 151.64 0.4K
10:56 151.69 151.69 151.69 151.69 0.3K
10:57 152.02 152.02 152.02 152.02 0.1K
10:58 151.69 151.69 151.69 151.69 1.1K
11:00 151.67 151.67 151.67 151.67 0.3K
11:03 151.69 151.69 151.69 151.69 1.8K
11:09 152.15 152.15 152.14 152.14 1.4K
11:10 152.06 152.10 152.06 152.10 2.5K
11:13 152.52 152.52 152.52 152.51 3.5K
11:14 152.40 152.41 152.40 152.41 0.5K
11:15 152.20 152.20 152.20 152.20 0.1K
11:16 152.20 152.20 152.17 152.17 0.8K
11:18 152.53 152.53 152.53 152.53 0.3K
11:19 152.58 152.59 152.54 152.59 1.3K
11:20 152.43 152.43 152.43 152.43 0.5K
11:21 152.43 152.43 152.28 152.28 14.6K
11:25 153.37 153.37 153.37 153.37 0.1K
11:26 153.38 153.38 153.37 153.37 0.2K
11:27 153.38 153.38 153.38 153.38 0.3K
11:28 153.22 153.22 153.01 153.01 1.0K
11:29 153.36 153.36 153.36 153.36 0.5K
11:30 153.31 153.31 153.31 153.31 0.4K
11:31 153.65 153.65 153.40 153.40 0.4K
11:33 153.69 153.69 153.69 153.69 1.3K
11:34 153.37 153.37 153.37 153.37 0.3K
11:35 153.37 153.37 153.37 153.37 0.6K
11:36 153.53 153.93 153.53 153.93 1.1K
11:38 153.61 154.00 153.61 154.00 3.8K
11:39 153.94 153.97 153.94 153.97 1.3K
11:42 154.16 154.16 154.12 154.12 1.4K
11:44 154.27 154.27 154.27 154.27 0.3K
11:46 153.96 153.96 153.68 153.68 3.4K
11:50 153.78 153.78 153.78 153.78 1.3K
11:58 153.94 153.94 153.94 153.94 0.3K
11:59 153.99 153.99 153.99 153.99 0.2K
12:00 154.30 154.50 154.30 154.50 2.9K
12:01 154.01 154.01 154.01 154.01 1.3K
12:02 153.83 153.83 153.73 153.73 0.8K
12:05 154.09 154.09 154.09 154.09 2.3K
12:07 154.52 154.52 154.16 154.19 0.8K
12:08 154.19 154.19 154.19 154.19 0.5K
12:09 153.88 153.88 153.74 153.76 3.3K
12:10 153.52 153.65 153.52 153.62 1.9K
12:11 153.66 153.66 153.66 153.66 0.4K
12:12 153.45 153.45 153.45 153.45 0.3K
12:13 153.33 153.72 153.33 153.72 2.7K
12:14 153.49 153.49 153.49 153.49 0.2K
12:15 153.49 153.49 153.49 153.49 0.9K
12:20 154.51 154.51 154.51 154.51 0.1K
12:21 154.49 154.49 154.49 154.49 0.6K
12:24 154.90 154.90 154.90 154.90 0.1K
12:25 154.85 154.85 154.85 154.85 1.5K
12:33 154.99 155.26 154.99 155.26 0.8K
12:34 155.32 155.32 155.32 155.32 0.2K
12:35 155.32 155.36 155.32 155.36 0.5K
12:36 155.38 155.38 154.97 154.97 1.9K
12:37 155.33 155.33 154.67 154.67 1.6K
12:38 154.63 154.63 154.63 154.63 0.7K
12:41 154.67 154.67 154.67 154.67 0.3K
12:42 154.35 154.35 154.35 154.35 0.3K
12:43 154.33 154.48 154.33 154.48 1.3K
12:44 154.42 154.57 154.42 154.45 1.0K
12:45 154.73 154.73 154.60 154.69 1.2K
12:46 154.69 154.94 154.69 154.94 1.2K
12:48 154.84 154.84 154.84 154.84 1.2K
12:50 154.59 154.59 154.59 154.59 0.5K
12:55 154.86 154.86 154.86 154.86 0.7K
12:58 155.02 155.02 155.02 155.02 1.4K
13:03 154.86 154.86 154.86 154.85 0.7K
13:07 155.23 155.23 155.23 155.23 0.6K
13:10 155.18 155.18 155.18 155.18 0.2K
13:11 155.20 155.20 155.20 155.20 0.5K
13:13 155.29 155.29 155.29 155.29 0.2K
13:14 154.95 154.95 154.95 154.95 0.3K
13:16 154.87 155.10 154.87 155.10 0.4K
13:17 154.87 154.87 154.87 154.87 1.1K
13:18 154.86 154.86 154.86 154.86 0.8K
13:19 155.08 155.08 155.08 155.08 0.9K
13:20 155.04 155.04 155.04 155.04 0.6K
13:24 155.03 155.03 155.03 155.03 0.6K
13:26 155.13 155.13 155.02 155.13 1.9K
13:27 155.13 155.13 155.00 155.00 0.5K
13:28 155.24 155.24 155.24 155.24 0.5K
13:29 154.75 154.79 154.75 154.79 2.5K
13:30 154.93 155.05 154.93 155.04 0.9K
13:33 155.01 155.69 155.01 155.69 2.5K
13:34 155.89 155.89 155.66 155.66 1.3K
13:35 155.71 155.71 155.33 155.33 1.8K
13:36 155.59 155.59 155.59 155.59 0.4K
13:37 155.51 155.51 155.51 155.51 0.6K
13:38 155.51 155.51 155.51 155.51 0.1K
13:39 155.51 155.51 155.51 155.51 0.1K
13:40 155.52 155.85 155.52 155.52 0.5K
13:41 155.51 155.51 155.51 155.51 0.2K
13:42 155.39 155.39 155.23 155.26 1.8K
13:43 155.17 155.17 155.17 155.17 0.3K
13:44 155.33 155.33 155.33 155.33 1.0K
13:46 155.83 156.05 155.83 156.05 0.8K
13:48 156.58 156.58 156.58 156.58 0.2K
13:50 156.34 156.34 156.34 156.34 1.0K
13:51 155.84 155.84 155.84 155.84 0.1K
13:53 155.86 155.86 155.86 155.85 0.1K
13:54 155.76 155.76 155.60 155.60 1.1K
13:56 155.67 155.67 155.67 155.67 1.5K
13:59 155.58 155.58 155.58 155.57 0.1K
14:00 155.58 155.58 155.58 155.57 0.4K
14:01 155.75 155.75 155.75 155.75 2.2K
14:06 155.69 155.69 155.69 155.69 0.4K
14:07 155.96 155.96 155.96 155.96 0.2K
14:08 155.96 155.96 155.96 155.96 0.2K
14:10 155.91 155.91 155.91 155.91 0.3K
14:12 155.69 155.69 155.69 155.69 0.1K
14:13 155.69 155.69 155.68 155.68 0.4K
14:14 155.68 155.68 155.68 155.68 0.2K
14:15 155.67 155.67 155.67 155.67 0.4K
14:17 155.89 155.89 155.89 155.89 1.0K
14:19 156.16 156.16 156.16 156.16 0.9K
14:22 156.46 156.46 156.46 156.46 0.4K
14:24 156.16 156.16 156.16 156.16 0.1K
14:25 156.16 156.17 156.16 156.17 0.3K
14:26 156.17 156.17 156.17 156.17 0.3K
14:27 156.07 156.07 156.07 156.07 0.7K
14:29 156.26 156.26 156.26 156.26 1.7K
14:32 156.51 156.51 156.51 156.51 0.3K
14:34 156.34 156.55 156.34 156.55 0.3K
14:35 156.55 156.55 156.55 156.55 0.2K
14:36 156.32 156.32 156.32 156.32 0.7K
14:37 156.12 156.12 156.12 156.12 0.5K
14:39 156.54 156.54 156.53 156.53 0.7K
14:40 156.34 156.35 156.33 156.33 3.2K
14:41 156.33 156.33 155.88 155.88 3.7K
14:42 155.91 155.91 155.91 155.91 0.3K
14:45 156.04 156.04 156.04 156.04 1.3K
14:46 156.18 156.29 156.15 156.29 2.3K
14:47 156.17 156.17 156.02 156.02 0.7K
14:48 155.92 155.92 155.92 155.92 0.8K
14:50 155.94 155.94 155.88 155.88 0.8K
14:51 155.61 155.61 155.52 155.52 3.8K
14:52 155.52 155.52 155.52 155.52 0.8K
14:53 155.52 155.52 155.52 155.52 2.3K
14:55 154.97 154.97 154.97 154.97 0.7K
14:57 154.96 154.96 154.96 154.96 0.5K
14:58 155.18 155.18 155.18 155.18 0.5K
15:01 155.17 155.17 155.17 155.17 1.1K
15:04 154.75 154.75 154.75 154.75 0.4K
15:05 154.92 154.92 154.92 154.92 0.1K
15:06 154.92 154.92 154.92 154.92 0.9K
15:07 155.20 155.20 155.20 155.20 0.5K
15:10 154.94 154.94 154.85 154.85 2.4K
15:11 154.72 154.72 154.72 154.72 1.1K
15:12 154.63 154.68 154.63 154.68 1.8K
15:13 154.74 154.74 154.74 154.74 0.4K
15:14 154.69 154.73 154.57 154.73 1.8K
15:16 154.70 154.72 154.70 154.72 1.1K
15:19 154.98 154.98 154.98 154.98 0.5K
15:20 154.63 154.63 154.63 154.63 1.0K
15:21 154.39 154.43 154.39 154.43 1.7K
15:23 154.31 154.81 154.31 154.81 1.2K
15:24 154.85 154.85 154.85 154.85 0.7K
15:25 155.10 155.10 155.10 155.10 0.8K
15:29 154.98 154.98 154.98 154.98 1.0K
15:30 154.89 155.10 154.89 155.10 2.0K
15:33 155.08 155.35 155.08 155.32 2.0K
15:34 155.11 155.12 155.11 155.12 0.6K
15:35 155.23 155.23 155.23 155.23 0.6K
15:36 155.45 155.46 155.40 155.40 2.1K
15:37 155.36 155.36 155.36 155.35 0.6K
15:38 155.24 155.45 155.24 155.45 1.6K
15:39 155.46 155.46 155.46 155.46 1.0K
15:40 155.46 155.46 154.93 154.96 4.4K
15:41 154.96 155.10 154.96 155.08 2.2K
15:42 155.25 155.52 155.25 155.52 2.2K
15:43 155.56 155.56 155.56 155.56 1.0K
15:44 155.33 155.52 155.33 155.52 0.7K
15:45 155.34 155.34 155.34 155.34 2.3K
15:46 155.15 155.15 154.98 154.98 2.1K
15:47 154.88 154.88 154.88 154.88 0.1K
15:48 155.01 155.16 155.01 155.16 2.3K
15:49 155.00 155.00 155.00 155.00 0.9K
15:50 154.97 154.97 154.68 154.68 3.0K
15:51 154.74 154.81 154.74 154.81 2.5K
15:52 155.03 155.03 155.03 155.03 0.5K
15:53 155.15 155.15 155.15 155.15 1.0K
15:54 155.32 155.52 155.32 155.52 0.9K
15:55 155.49 155.49 155.17 155.17 3.6K
15:56 155.17 155.18 154.95 154.95 3.5K
15:57 155.04 155.12 155.03 155.12 2.2K
15:58 155.02 155.07 154.92 154.92 8.6K
15:59 154.98 155.05 154.48 154.51 185.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし