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
09:33 273.55 273.55 273.55 273.55 3.8K
09:35 271.40 271.94 271.40 271.94 2.3K
09:40 272.91 273.50 272.91 273.50 1.5K
09:43 273.50 273.50 273.50 273.50 0.3K
09:47 274.90 274.90 274.90 274.90 1.1K
09:49 274.82 274.82 274.82 274.82 1.4K
09:50 274.82 274.82 274.82 274.82 0.3K
09:51 274.82 274.82 274.82 274.82 3.6K
09:53 274.50 274.50 274.50 274.50 0.3K
09:55 275.06 275.06 275.06 275.06 2.8K
10:00 274.61 274.61 274.47 274.46 1.0K
10:01 274.04 274.04 274.04 274.04 3.1K
10:11 273.21 273.21 272.22 272.22 1.3K
10:12 274.15 274.15 274.15 274.15 1.9K
10:14 273.11 273.11 273.00 273.00 1.9K
10:15 273.04 273.04 273.04 273.04 0.4K
10:16 273.24 273.24 273.24 273.24 0.3K
10:17 273.04 273.04 273.04 273.04 2.6K
10:19 273.39 273.39 273.00 273.00 0.5K
10:20 273.04 273.04 272.88 272.88 3.5K
10:23 272.48 272.48 272.46 272.46 2.7K
10:29 273.00 273.00 273.00 273.00 0.4K
10:30 273.00 273.68 273.00 273.68 7.7K
10:35 273.84 273.84 273.84 273.83 0.4K
10:36 273.84 273.84 273.84 273.84 0.4K
10:37 273.53 273.53 273.41 273.41 1.9K
10:43 273.43 273.43 273.43 273.43 0.6K
10:45 273.29 273.29 273.29 273.29 0.2K
10:47 273.11 273.36 273.11 273.36 0.7K
10:49 273.50 273.50 273.27 273.27 1.2K
10:51 272.81 273.08 272.81 273.08 0.2K
10:52 272.81 272.81 272.81 272.81 3.0K
11:03 272.42 272.42 272.42 272.42 0.4K
11:05 272.29 272.32 272.29 272.32 0.5K
11:06 272.35 272.35 272.24 272.24 1.7K
11:07 271.76 271.76 271.76 271.76 1.4K
11:10 271.40 271.40 271.40 271.40 0.5K
11:12 271.43 271.43 271.43 271.43 0.9K
11:14 271.02 271.02 271.02 271.02 0.6K
11:15 271.30 271.30 271.28 271.28 1.8K
11:17 271.28 271.28 271.28 271.28 0.3K
11:18 271.41 271.41 271.41 271.41 0.2K
11:19 271.30 271.30 271.30 271.30 3.0K
11:23 270.48 270.53 270.48 270.52 1.2K
11:24 270.53 270.53 270.53 270.52 0.1K
11:25 270.51 270.51 270.14 270.14 1.2K
11:26 269.83 269.83 269.83 269.83 1.6K
11:31 269.88 269.88 269.88 269.88 0.1K
11:32 269.62 269.62 269.62 269.62 1.5K
11:33 269.64 269.64 269.51 269.51 0.7K
11:34 269.65 269.65 269.65 269.65 1.8K
11:37 270.18 270.18 270.18 270.18 1.8K
11:40 270.04 270.04 270.04 270.04 0.2K
11:41 269.78 269.78 269.78 269.78 0.6K
11:42 270.06 270.06 270.06 270.06 1.3K
11:47 270.73 270.73 270.73 270.73 1.0K
11:52 270.97 271.40 270.97 271.40 2.7K
11:53 271.46 271.46 271.46 271.46 0.5K
11:54 271.26 271.26 271.26 271.26 0.9K
11:55 271.48 271.50 271.48 271.50 1.2K
11:56 271.51 271.51 271.51 271.51 0.9K
11:57 271.38 271.38 271.38 271.38 0.1K
11:59 271.18 271.18 271.09 271.09 2.0K
12:04 270.65 270.65 270.65 270.65 0.4K
12:05 270.55 270.55 270.55 270.55 0.4K
12:07 270.41 270.41 270.41 270.41 0.7K
12:09 270.13 270.13 270.13 270.13 0.7K
12:12 269.86 269.86 269.86 269.86 0.9K
12:13 269.55 269.55 269.55 269.55 0.3K
12:15 269.00 269.00 269.00 269.00 1.8K
12:16 269.05 269.05 269.05 269.05 4.2K
12:18 270.01 270.01 270.01 270.01 0.5K
12:20 270.01 270.01 270.01 270.01 0.3K
12:21 269.78 269.78 269.50 269.50 2.1K
12:22 269.50 270.13 269.50 270.13 4.4K
12:25 270.15 270.15 270.15 270.15 0.3K
12:26 270.15 270.15 270.15 270.15 1.2K
12:27 269.86 269.86 269.86 269.86 0.6K
12:30 269.56 269.56 269.56 269.56 1.4K
12:32 269.70 269.92 269.70 269.92 2.7K
12:33 270.06 270.06 270.06 270.06 0.2K
12:34 270.05 270.05 270.05 270.05 1.2K
12:42 269.37 269.37 269.37 269.37 1.3K
12:50 269.38 269.38 269.37 269.37 0.3K
12:51 269.37 269.37 269.37 269.37 0.7K
12:53 269.69 269.69 269.69 269.69 1.7K
12:57 269.90 269.90 269.90 269.90 1.1K
13:01 270.03 270.03 270.03 270.02 3.5K
13:04 270.36 270.36 270.36 270.36 0.9K
13:06 270.01 270.01 270.01 270.01 0.2K
13:07 270.00 270.00 270.00 270.00 0.2K
13:11 270.32 270.32 270.32 270.32 1.5K
13:13 270.54 270.54 270.35 270.35 2.1K
13:15 270.45 270.45 270.45 270.45 0.8K
13:19 270.44 270.44 270.44 270.44 1.5K
13:25 270.35 270.35 270.35 270.35 1.5K
13:32 269.57 269.57 269.57 269.57 5.8K
13:34 269.70 269.70 269.70 269.70 3.1K
13:35 269.57 269.57 269.57 269.57 0.6K
13:36 270.00 270.00 270.00 270.00 3.0K
13:40 269.69 269.69 269.67 269.68 3.1K
13:47 269.72 269.72 269.72 269.72 0.3K
13:48 269.54 269.54 269.41 269.41 2.6K
13:58 269.14 269.14 269.14 269.14 0.5K
13:59 269.13 269.13 269.13 269.13 0.3K
14:00 269.20 269.49 269.20 269.49 6.4K
14:03 269.81 269.81 269.81 269.81 0.3K
14:06 269.81 269.81 269.81 269.81 1.5K
14:11 269.83 270.16 269.83 270.16 1.3K
14:15 270.35 270.35 270.35 270.35 0.4K
14:18 270.36 270.37 270.36 270.37 2.5K
14:19 270.38 270.38 270.16 270.16 2.1K
14:20 270.31 270.31 270.31 270.31 1.8K
14:30 270.15 270.15 270.15 270.15 0.2K
14:31 270.15 270.15 270.15 270.15 0.4K
14:33 270.17 270.17 270.17 270.17 0.8K
14:34 270.13 270.13 270.13 270.13 1.0K
14:35 270.04 270.04 270.04 270.04 1.0K
14:37 270.02 270.02 270.02 270.02 0.2K
14:38 270.00 270.00 269.88 269.88 14.2K
14:40 269.88 269.88 269.88 269.88 0.6K
14:42 269.90 269.90 269.90 269.90 0.5K
14:43 269.91 269.91 269.91 269.91 1.8K
14:44 269.92 270.10 269.92 269.94 8.9K
14:45 269.86 269.92 269.86 269.92 2.5K
14:46 269.92 270.13 269.92 270.13 6.6K
14:48 270.48 270.71 270.48 270.71 1.6K
14:49 270.94 270.94 270.94 270.94 0.4K
14:50 270.94 270.94 270.94 270.94 0.8K
14:53 271.02 271.02 271.02 271.02 0.8K
14:56 270.80 270.80 270.80 270.80 1.2K
15:00 270.84 270.84 270.84 270.84 1.0K
15:01 270.76 270.76 270.76 270.76 1.1K
15:02 270.97 270.97 270.97 270.96 1.2K
15:04 270.54 270.54 270.54 270.54 1.0K
15:07 270.40 270.53 270.40 270.53 1.6K
15:10 270.45 270.45 270.45 270.45 1.1K
15:12 270.52 270.52 270.52 270.52 4.5K
15:13 271.51 271.51 271.51 271.51 1.6K
15:16 271.29 271.29 271.29 271.29 1.4K
15:17 270.86 270.86 270.80 270.80 0.9K
15:18 270.61 270.63 270.61 270.63 1.7K
15:19 270.53 270.53 270.53 270.53 0.6K
15:20 270.36 270.36 270.30 270.30 0.6K
15:21 270.44 270.58 270.44 270.58 2.3K
15:24 270.43 270.48 270.38 270.48 2.9K
15:27 270.56 270.57 270.56 270.57 2.7K
15:29 270.48 270.48 270.48 270.48 0.6K
15:32 270.47 270.54 270.47 270.48 1.3K
15:33 270.45 270.45 270.45 270.45 1.2K
15:34 270.22 270.22 270.22 270.22 2.0K
15:35 270.15 270.15 270.15 270.15 1.4K
15:37 270.17 270.17 270.17 270.17 2.6K
15:38 270.13 270.13 270.13 270.13 1.7K
15:40 270.07 270.07 270.06 270.06 2.1K
15:41 270.09 270.09 270.09 270.09 0.9K
15:42 270.08 270.68 270.07 270.68 3.4K
15:43 270.45 270.45 270.45 270.45 0.2K
15:44 270.31 270.31 270.29 270.29 1.7K
15:46 270.24 270.24 270.08 270.08 2.2K
15:47 269.84 269.84 269.84 269.84 7.7K
15:51 270.39 270.39 270.39 270.39 4.4K
15:54 270.17 270.17 270.11 270.13 5.9K
15:55 270.31 270.31 269.86 269.87 5.5K
15:56 269.82 269.82 269.46 269.46 10.7K
15:57 269.42 269.47 269.20 269.20 5.4K
15:58 268.80 268.80 268.55 268.55 22.8K
15:59 268.25 268.27 267.96 267.96 112.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし