ダイコム・インダストリーズ (DY)

DY
🏛️ アメリカ →
291.76
最終更新: 2025-09-30
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
09:30 281.32 281.32 281.32 281.32 2.9K
09:31 281.15 283.60 281.15 283.60 1.6K
09:32 283.32 283.50 283.32 283.50 1.7K
09:33 283.89 285.64 283.89 283.89 0.7K
09:34 283.89 283.89 283.89 283.89 0.8K
09:41 285.11 285.11 285.11 285.11 0.1K
09:42 285.11 285.61 284.95 285.61 1.0K
09:43 285.51 285.61 285.51 285.61 1.2K
09:44 284.77 284.77 284.47 284.46 1.6K
09:45 284.62 284.62 284.62 284.62 6.5K
09:46 284.04 284.22 284.04 284.22 1.2K
09:47 284.62 284.93 284.62 284.93 2.9K
09:48 284.79 284.79 284.18 284.18 10.0K
09:49 283.48 283.48 282.78 283.45 2.4K
09:51 283.43 283.43 283.43 283.43 0.2K
09:52 283.96 283.96 283.38 283.39 8.4K
09:53 283.63 283.63 283.59 283.59 3.3K
09:54 283.59 283.59 283.59 283.58 0.5K
09:55 283.19 283.21 283.04 283.08 4.9K
09:56 283.05 283.05 282.91 282.93 5.6K
09:57 283.20 283.46 283.20 283.21 3.5K
09:58 283.15 283.59 283.15 283.59 6.2K
09:59 283.76 283.76 283.73 283.73 0.7K
10:00 283.73 283.73 283.73 283.73 0.1K
10:01 284.00 284.00 283.40 283.40 12.5K
10:02 283.36 283.59 283.36 283.47 5.6K
10:03 283.52 283.52 283.32 283.40 3.7K
10:04 283.44 283.73 283.44 283.52 5.8K
10:05 283.56 283.58 283.30 283.58 15.2K
10:06 283.58 283.58 282.98 282.99 8.7K
10:07 282.05 282.05 282.05 282.05 2.3K
10:08 281.64 281.64 281.64 281.64 1.1K
10:09 281.23 281.23 280.54 280.54 2.0K
10:10 280.63 280.77 280.19 280.77 2.4K
10:11 280.89 280.89 280.79 280.79 0.6K
10:12 280.68 280.68 279.50 279.50 3.8K
10:14 279.85 279.85 279.85 279.85 1.2K
10:15 278.41 278.41 278.41 278.41 5.6K
10:16 278.22 278.44 278.22 278.44 2.7K
10:17 277.63 277.63 277.63 277.63 0.8K
10:18 278.53 278.73 278.53 278.73 7.1K
10:21 279.00 279.00 279.00 279.00 0.7K
10:22 278.60 278.60 278.60 278.60 0.2K
10:23 277.88 277.88 277.88 277.88 0.5K
10:25 277.63 277.63 277.63 277.63 0.8K
10:27 277.78 277.78 277.45 277.45 0.6K
10:28 278.46 278.46 277.24 277.24 1.3K
10:31 275.66 275.66 275.66 275.66 1.2K
10:32 274.94 275.48 274.94 275.32 3.2K
10:33 275.08 275.08 273.94 273.94 4.8K
10:34 274.75 274.75 274.75 274.75 0.7K
10:35 275.88 275.88 275.88 275.88 1.2K
10:37 274.76 274.85 274.76 274.85 1.1K
10:38 273.83 273.83 273.83 273.83 0.6K
10:39 272.78 272.78 272.44 272.44 1.0K
10:41 272.74 272.74 272.74 272.74 4.7K
10:42 272.94 272.94 272.94 272.94 1.2K
10:43 272.76 273.15 272.76 273.15 1.3K
10:44 272.93 272.93 272.93 272.93 1.5K
10:45 272.71 272.84 272.71 272.83 2.0K
10:46 272.25 272.25 272.00 272.00 1.5K
10:47 271.44 271.44 270.52 270.52 1.3K
10:48 271.63 271.63 271.27 271.27 6.3K
10:49 270.79 270.79 270.79 270.79 0.4K
10:50 270.79 270.79 269.96 269.96 3.0K
10:51 269.57 270.77 269.57 270.50 8.7K
10:52 270.34 270.34 269.00 269.00 2.1K
10:54 268.12 270.08 268.12 270.08 7.5K
10:56 270.18 270.18 270.18 270.18 3.3K
10:57 270.60 270.78 270.60 270.78 2.6K
10:58 269.65 269.65 269.65 269.65 1.4K
11:03 270.89 270.89 270.89 270.89 0.7K
11:04 270.67 270.67 270.67 270.67 1.2K
11:06 270.62 270.62 270.06 270.06 0.7K
11:07 269.46 269.94 269.46 269.94 4.2K
11:10 269.15 269.15 269.15 269.15 0.4K
11:11 269.15 269.28 268.85 268.85 4.0K
11:16 266.92 266.92 266.92 266.92 1.1K
11:17 266.61 267.20 266.61 267.20 2.3K
11:19 266.77 266.82 266.77 266.77 4.2K
11:20 266.77 267.69 266.77 267.69 3.2K
11:21 267.09 267.43 267.09 267.43 2.3K
11:22 268.41 268.41 268.41 268.41 0.2K
11:23 269.00 269.00 269.00 269.00 4.2K
11:24 268.98 268.98 268.98 268.98 0.6K
11:25 269.48 269.48 269.48 269.48 1.8K
11:26 269.52 269.55 269.52 269.55 1.1K
11:27 269.66 269.66 269.66 269.66 0.4K
11:28 269.81 269.81 269.81 269.81 1.1K
11:29 269.44 269.44 269.44 269.44 0.1K
11:30 269.44 269.44 269.44 269.44 0.4K
11:31 268.99 268.99 268.99 268.99 0.6K
11:32 269.33 269.56 269.33 269.56 0.9K
11:33 269.32 269.32 269.32 269.32 1.1K
11:34 269.42 269.42 269.42 269.42 1.9K
11:37 269.12 269.13 269.12 269.13 1.6K
11:39 269.37 269.37 269.37 269.37 0.4K
11:40 269.42 269.42 269.33 269.33 3.3K
11:41 269.38 269.38 269.38 269.38 0.1K
11:42 269.38 269.38 269.38 269.38 0.4K
11:43 269.43 269.63 269.43 269.58 2.6K
11:44 269.76 269.97 269.76 269.96 1.2K
11:45 270.11 270.20 270.11 270.20 1.2K
11:47 270.18 270.18 270.09 270.08 2.1K
11:48 270.10 270.10 270.10 270.10 0.2K
11:49 270.10 270.10 270.10 270.10 0.2K
11:50 269.99 269.99 269.99 269.99 0.5K
11:51 270.53 270.53 270.53 270.53 1.2K
11:52 270.77 270.77 270.77 270.77 0.7K
11:53 270.95 270.95 270.95 270.95 0.9K
11:54 270.46 270.46 270.18 270.18 1.4K
11:57 270.57 270.62 270.57 270.62 0.9K
11:59 270.44 270.44 270.44 270.44 1.2K
12:01 270.91 270.91 270.91 270.91 1.0K
12:03 270.94 270.94 270.94 270.94 0.3K
12:04 270.93 270.93 270.93 270.93 1.8K
12:06 270.55 270.70 270.55 270.70 0.4K
12:07 270.19 270.19 269.38 269.38 1.1K
12:08 270.13 270.13 270.13 270.13 0.3K
12:09 269.41 270.14 269.41 269.41 2.5K
12:12 269.88 269.88 269.11 269.11 1.5K
12:13 269.89 269.89 268.81 268.84 1.9K
12:14 268.80 268.80 268.80 268.80 0.3K
12:16 268.77 268.77 268.77 268.77 0.6K
12:17 268.07 268.07 268.07 268.07 0.5K
12:18 268.62 268.73 268.62 268.62 11.3K
12:19 267.78 267.78 267.78 267.78 0.7K
12:20 267.54 267.54 267.54 267.54 1.5K
12:22 267.15 267.15 267.15 267.15 0.6K
12:24 267.15 267.15 266.39 266.39 0.6K
12:25 267.15 267.32 267.15 267.32 3.5K
12:26 267.62 267.62 266.99 267.35 1.3K
12:27 267.61 267.61 266.99 266.99 0.9K
12:28 267.36 267.36 267.36 267.36 1.2K
12:31 267.81 268.23 267.81 267.98 3.2K
12:32 268.63 268.76 268.63 268.76 1.9K
12:33 268.87 268.87 268.53 268.64 2.2K
12:34 268.72 268.72 268.23 268.23 0.4K
12:36 268.79 268.79 268.79 268.79 0.6K
12:37 268.33 268.33 266.77 266.95 6.0K
12:38 266.95 267.59 266.95 267.59 2.2K
12:40 266.07 266.07 266.07 266.07 0.6K
12:41 267.06 267.06 267.06 267.06 0.8K
12:43 266.92 266.92 266.92 266.92 1.1K
12:44 266.65 266.71 266.60 266.60 1.6K
12:45 266.49 267.03 266.49 266.56 7.1K
12:47 266.28 266.28 265.57 265.57 1.6K
12:48 265.92 266.28 265.92 266.28 1.5K
12:49 266.35 266.35 266.35 266.35 0.7K
12:52 266.26 266.26 266.26 266.26 0.5K
12:53 266.26 266.26 266.14 266.14 1.9K
12:54 266.71 266.71 266.71 266.71 3.0K
12:57 266.60 266.60 266.60 266.60 1.3K
12:58 267.21 267.21 267.21 267.21 0.7K
12:59 267.90 267.90 267.90 267.90 0.9K
13:00 267.78 267.78 267.78 267.77 1.2K
13:02 268.73 268.73 268.73 268.73 0.4K
13:03 268.89 268.89 268.89 268.89 3.0K
13:06 268.92 268.92 268.92 268.92 1.7K
13:10 270.43 270.43 270.43 270.43 0.4K
13:11 269.82 269.82 269.82 269.82 1.1K
13:13 269.88 269.88 269.88 269.88 1.3K
13:17 270.23 270.23 270.23 270.23 2.3K
13:21 270.43 270.43 270.43 270.43 0.4K
13:22 270.43 270.43 270.43 270.43 0.2K
13:23 270.46 270.64 270.46 270.64 0.4K
13:24 269.90 269.90 269.90 269.90 2.1K
13:25 270.25 270.59 270.25 270.59 2.6K
13:26 271.15 271.15 270.51 270.51 1.1K
13:27 271.15 271.15 271.15 271.15 0.7K
13:30 270.70 270.75 270.55 270.55 2.8K
13:31 270.55 270.55 269.68 269.68 2.5K
13:34 269.13 269.13 268.86 268.86 1.0K
13:35 268.87 269.47 268.87 269.32 2.2K
13:36 269.34 269.34 269.34 269.34 0.4K
13:37 269.78 269.78 269.78 269.78 0.6K
13:39 270.09 270.17 270.09 270.17 4.1K
13:40 269.46 269.46 269.46 269.46 0.3K
13:41 269.47 269.47 269.47 269.47 0.2K
13:42 270.18 270.18 270.18 270.18 0.3K
13:43 269.48 269.48 269.48 269.48 0.8K
13:44 270.51 270.51 270.51 270.51 0.5K
13:45 269.48 269.48 269.48 269.48 0.4K
13:46 270.52 270.52 270.17 270.17 0.6K
13:47 270.53 270.53 270.53 270.52 0.4K
13:48 270.84 271.04 270.84 271.04 1.2K
13:49 271.05 271.05 271.05 271.05 0.2K
13:50 270.86 270.86 270.86 270.86 0.5K
13:51 270.73 270.73 269.61 269.61 1.8K
13:52 270.33 270.33 270.33 270.33 0.8K
13:54 271.04 271.04 271.04 271.04 0.8K
13:56 269.61 269.61 269.61 269.61 0.6K
13:57 270.32 270.32 270.32 270.32 1.2K
13:59 270.06 270.06 269.88 269.88 5.9K
14:05 269.97 269.97 269.97 269.97 0.1K
14:06 269.72 269.72 269.72 269.72 0.4K
14:07 269.97 270.07 269.97 270.07 0.6K
14:08 269.95 269.95 269.95 269.95 0.2K
14:10 269.31 269.31 269.31 269.31 0.5K
14:11 269.32 269.32 269.32 269.32 0.2K
14:12 269.74 269.74 269.74 269.74 1.0K
14:14 270.05 270.05 270.05 270.05 3.5K
14:15 269.39 269.39 269.39 269.39 0.1K
14:16 270.11 270.11 269.39 269.39 0.8K
14:17 270.05 270.05 270.05 270.05 0.4K
14:19 269.91 269.91 269.91 269.91 1.0K
14:20 269.64 270.13 269.64 270.07 2.8K
14:22 269.76 269.76 269.76 269.76 2.2K
14:25 269.54 269.54 269.54 269.54 0.2K
14:26 269.63 269.86 269.50 269.50 14.7K
14:27 269.50 269.50 269.04 269.04 16.5K
14:29 269.38 269.38 269.07 269.15 3.7K
14:30 268.83 268.83 268.83 268.83 0.3K
14:31 269.48 269.48 268.87 268.87 0.9K
14:32 269.23 269.23 269.23 269.23 1.2K
14:33 269.28 269.28 269.28 269.28 0.3K
14:34 269.35 269.35 269.35 269.35 0.4K
14:35 269.25 269.50 269.25 269.50 1.3K
14:36 269.34 269.76 269.34 269.76 4.6K
14:37 269.77 270.08 269.77 270.08 2.4K
14:39 270.13 270.13 270.13 270.13 0.8K
14:40 269.66 269.66 269.66 269.66 0.3K
14:41 269.66 270.01 269.66 270.01 1.5K
14:42 269.66 269.66 269.66 269.66 0.4K
14:45 269.65 269.65 269.65 269.65 0.5K
14:46 269.93 270.04 269.93 270.04 0.6K
14:47 270.00 270.31 270.00 270.31 9.1K
14:51 271.51 271.51 270.85 270.85 0.5K
14:52 270.86 271.26 270.86 271.26 0.7K
14:54 271.04 271.04 271.04 271.04 0.3K
14:55 270.96 270.96 270.96 270.96 0.3K
14:56 270.96 271.31 270.96 271.31 2.2K
14:57 271.33 271.33 271.33 271.33 1.1K
14:58 271.54 271.54 271.54 271.54 1.3K
15:00 271.38 271.38 271.38 271.38 0.7K
15:01 271.38 271.38 271.38 271.38 0.4K
15:02 271.15 271.17 270.48 270.96 2.5K
15:05 271.23 271.23 271.23 271.23 0.5K
15:06 270.51 270.87 270.51 270.87 2.5K
15:07 270.62 270.62 270.62 270.62 2.3K
15:11 270.15 270.50 270.15 270.46 1.2K
15:12 270.15 270.53 270.15 270.53 0.3K
15:13 271.20 272.00 271.20 272.00 10.8K
15:14 271.61 271.61 271.61 271.61 0.7K
15:15 271.46 271.46 271.16 271.16 1.3K
15:16 270.89 270.89 270.27 270.89 0.7K
15:17 270.27 271.14 270.27 271.14 0.4K
15:18 270.80 271.15 270.80 271.15 1.1K
15:20 270.61 270.83 270.61 270.83 0.4K
15:21 270.68 271.10 270.68 271.10 1.7K
15:22 271.10 271.10 270.69 270.69 0.6K
15:23 271.11 271.11 271.11 271.11 0.9K
15:24 270.94 270.94 270.94 270.94 0.9K
15:25 270.70 270.70 270.70 270.70 0.7K
15:26 270.14 270.77 270.14 270.77 1.3K
15:27 270.29 270.51 270.29 270.51 1.0K
15:28 270.29 270.83 270.29 270.83 3.7K
15:29 270.92 270.92 270.60 270.60 2.5K
15:30 270.39 270.47 270.39 270.46 1.9K
15:31 270.39 270.39 270.39 270.39 1.5K
15:33 270.92 271.21 270.87 271.07 2.3K
15:34 271.07 271.07 271.07 271.07 0.1K
15:35 270.88 270.98 270.88 270.98 2.2K
15:36 270.73 271.00 270.72 271.00 4.4K
15:37 270.70 270.70 270.70 270.70 0.2K
15:38 271.02 271.02 270.79 270.79 1.1K
15:39 271.11 271.34 271.11 271.34 3.2K
15:40 271.00 271.49 271.00 271.49 1.1K
15:41 271.27 271.35 271.25 271.25 2.9K
15:42 271.35 271.35 271.35 271.35 1.4K
15:43 271.20 271.48 271.20 271.28 1.4K
15:44 271.35 271.35 271.22 271.22 2.7K
15:45 271.06 271.50 271.06 271.50 6.4K
15:46 271.08 271.84 271.08 271.84 2.9K
15:47 271.09 271.95 271.09 271.73 3.8K
15:48 271.67 271.67 271.67 271.67 1.6K
15:50 271.68 272.60 271.68 272.60 3.7K
15:51 272.08 272.59 271.95 272.50 4.3K
15:52 272.76 272.96 272.76 272.89 3.6K
15:53 272.89 273.04 272.80 273.04 4.0K
15:54 273.35 273.46 273.35 273.46 3.6K
15:55 273.37 273.84 273.37 273.52 14.5K
15:56 273.26 273.88 273.26 273.73 9.5K
15:57 273.61 273.84 273.55 273.65 12.3K
15:58 273.65 274.03 273.65 274.03 7.6K
15:59 273.84 273.96 273.81 273.94 57.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし