SJW

SJW
🏛️ アメリカ →
47.62
最終更新: 2025-10-07
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 52.36 52.36 52.31 52.31 9.9K
09:31 52.01 52.01 52.01 52.01 0.5K
09:33 52.21 52.35 52.21 52.35 3.6K
09:34 52.55 52.55 52.55 52.55 1.0K
09:35 52.98 52.98 52.92 52.92 2.9K
09:36 52.93 52.93 52.92 52.92 2.2K
09:41 52.97 53.37 52.97 53.37 3.2K
09:42 53.20 53.20 53.14 53.14 2.5K
09:45 53.39 53.39 53.39 53.39 0.4K
09:46 53.49 53.49 53.49 53.49 0.4K
09:49 53.33 53.33 53.33 53.33 0.3K
09:51 53.33 53.33 53.33 53.33 0.6K
09:56 53.58 53.58 53.54 53.54 1.6K
09:58 53.52 53.54 53.28 53.28 1.0K
10:00 53.39 53.39 53.39 53.39 0.1K
10:01 53.20 53.20 53.20 53.20 0.4K
10:02 53.20 53.20 53.20 53.20 0.3K
10:03 53.37 53.37 53.20 53.20 0.6K
10:04 53.35 53.35 53.19 53.19 1.8K
10:06 53.09 53.09 53.09 53.09 1.5K
10:07 52.98 52.98 52.83 52.83 0.7K
10:09 52.92 52.92 52.92 52.92 0.4K
10:10 53.10 53.14 53.10 53.14 6.1K
10:12 53.22 53.22 53.22 53.22 0.6K
10:13 53.06 53.16 53.06 53.16 0.8K
10:14 53.15 53.15 53.15 53.15 0.2K
10:19 53.43 53.43 53.43 53.43 2.3K
10:26 53.44 53.44 53.44 53.44 0.5K
10:27 53.49 53.49 53.47 53.47 1.1K
10:30 53.55 53.55 53.55 53.55 0.6K
10:31 53.52 53.52 53.52 53.52 0.4K
10:33 53.44 53.44 53.44 53.44 1.3K
10:39 53.48 53.62 53.48 53.62 3.3K
10:40 53.59 53.59 53.59 53.59 0.5K
10:42 53.65 53.65 53.65 53.65 3.5K
10:46 53.78 53.79 53.78 53.79 0.6K
10:47 53.81 54.05 53.81 54.05 1.9K
10:49 53.93 53.98 53.93 53.98 1.5K
10:51 53.93 53.93 53.93 53.93 0.4K
10:54 53.90 53.96 53.90 53.90 2.8K
10:58 53.96 53.96 53.96 53.96 0.5K
11:01 53.89 53.89 53.89 53.89 0.5K
11:02 53.88 53.88 53.86 53.86 1.6K
11:03 53.92 53.93 53.92 53.93 0.7K
11:04 53.93 53.93 53.93 53.93 0.4K
11:06 54.01 54.05 53.95 53.95 1.6K
11:07 53.96 53.96 53.96 53.96 0.6K
11:08 54.02 54.06 54.02 54.06 3.5K
11:09 53.96 53.96 53.96 53.96 1.5K
11:10 54.11 54.11 54.10 54.10 0.6K
11:12 54.07 54.11 54.07 54.11 0.4K
11:14 54.13 54.13 54.13 54.13 0.4K
11:16 54.13 54.13 54.13 54.13 0.2K
11:19 54.14 54.14 54.14 54.14 0.7K
11:21 54.12 54.12 54.12 54.12 0.8K
11:24 54.22 54.22 54.22 54.22 0.3K
11:25 54.18 54.18 54.18 54.18 0.2K
11:26 54.11 54.11 54.11 54.11 0.8K
11:28 54.09 54.09 54.06 54.06 1.0K
11:29 54.03 54.03 54.03 54.03 0.8K
11:31 54.09 54.09 54.09 54.09 0.5K
11:32 54.12 54.12 54.07 54.07 1.0K
11:33 54.04 54.04 54.04 54.04 0.8K
11:42 54.11 54.13 54.11 54.13 0.9K
11:43 54.17 54.17 54.17 54.17 0.6K
11:48 54.06 54.06 54.06 54.06 0.2K
11:50 54.11 54.15 54.11 54.13 0.6K
11:51 54.11 54.11 54.07 54.07 1.8K
11:52 53.98 53.98 53.94 53.94 0.5K
11:54 53.95 53.95 53.95 53.95 0.3K
11:56 53.95 53.95 53.95 53.95 0.5K
11:58 53.86 53.86 53.86 53.86 0.9K
12:05 53.80 53.80 53.80 53.80 0.2K
12:06 53.89 53.89 53.89 53.89 0.3K
12:07 53.85 53.85 53.85 53.85 0.1K
12:09 53.85 53.85 53.85 53.85 0.3K
12:11 53.91 53.91 53.90 53.90 0.7K
12:12 53.87 53.87 53.87 53.87 1.3K
12:14 53.87 53.87 53.87 53.87 0.2K
12:16 53.84 53.84 53.84 53.84 0.3K
12:21 53.85 53.85 53.85 53.85 1.4K
12:23 53.76 53.76 53.76 53.76 0.5K
12:25 53.73 53.73 53.73 53.73 0.3K
12:27 53.65 53.71 53.65 53.71 0.4K
12:28 53.73 53.73 53.73 53.73 0.4K
12:33 53.73 53.73 53.73 53.73 2.2K
12:37 53.70 53.70 53.70 53.70 0.8K
12:38 53.70 53.74 53.70 53.74 1.7K
12:44 53.77 53.77 53.77 53.77 1.0K
12:53 53.71 53.71 53.71 53.71 0.2K
12:55 53.71 53.71 53.71 53.71 0.3K
13:01 53.70 53.70 53.61 53.63 1.8K
13:15 53.60 53.60 53.60 53.60 0.2K
13:18 53.58 53.58 53.58 53.58 0.2K
13:19 53.53 53.53 53.45 53.45 1.3K
13:20 53.37 53.37 53.37 53.37 0.3K
13:21 53.39 53.39 53.39 53.39 0.1K
13:24 53.44 53.44 53.44 53.44 0.2K
13:25 53.43 53.43 53.43 53.43 0.1K
13:26 53.42 53.42 53.36 53.36 0.6K
13:29 53.31 53.31 53.31 53.31 0.3K
13:32 53.37 53.37 53.37 53.37 0.6K
13:33 53.46 53.46 53.46 53.46 1.4K
13:38 53.51 53.51 53.51 53.51 0.8K
13:44 53.52 53.52 53.52 53.52 0.1K
13:45 53.52 53.52 53.52 53.52 0.6K
13:50 53.50 53.50 53.50 53.50 2.1K
13:51 53.41 53.41 53.41 53.41 0.8K
13:53 53.40 53.40 53.40 53.40 0.2K
13:54 53.39 53.39 53.39 53.39 1.0K
13:55 53.46 53.46 53.46 53.46 0.8K
13:56 53.54 53.54 53.54 53.54 0.5K
14:02 53.54 53.54 53.54 53.54 0.3K
14:05 53.52 53.52 53.52 53.52 0.2K
14:07 53.45 53.45 53.45 53.45 0.6K
14:12 53.47 53.47 53.27 53.33 1.5K
14:14 53.33 53.33 53.33 53.33 0.1K
14:16 53.28 53.28 53.28 53.28 0.2K
14:17 53.32 53.32 53.22 53.22 1.0K
14:19 53.26 53.26 53.26 53.26 0.1K
14:20 53.24 53.25 53.20 53.25 2.8K
14:22 53.28 53.28 53.27 53.27 0.3K
14:24 53.14 53.14 53.14 53.14 0.4K
14:26 53.25 53.25 53.25 53.25 0.8K
14:29 53.30 53.30 53.30 53.30 0.9K
14:31 53.33 53.34 53.32 53.32 1.4K
14:37 53.30 53.30 53.30 53.30 0.2K
14:38 53.30 53.30 53.30 53.30 0.2K
14:39 53.36 53.36 53.31 53.31 0.4K
14:40 53.37 53.37 53.37 53.37 1.2K
14:41 53.44 53.44 53.44 53.44 0.5K
14:42 53.56 53.56 53.56 53.56 0.2K
14:43 53.58 53.58 53.58 53.58 0.6K
14:45 53.62 53.62 53.62 53.62 0.3K
14:47 53.68 53.68 53.62 53.62 0.5K
14:48 53.61 53.61 53.61 53.61 0.5K
14:49 53.64 53.64 53.64 53.64 0.6K
14:51 53.64 53.64 53.64 53.64 0.2K
14:52 53.64 53.64 53.64 53.64 0.2K
14:53 53.62 53.62 53.62 53.62 0.1K
14:54 53.64 53.64 53.64 53.64 0.1K
14:55 53.64 53.65 53.62 53.65 4.7K
15:02 53.65 53.65 53.65 53.65 0.2K
15:03 53.64 53.68 53.64 53.68 0.5K
15:04 53.68 53.68 53.68 53.68 0.2K
15:05 53.68 53.68 53.68 53.68 0.2K
15:06 53.68 53.68 53.67 53.67 0.3K
15:07 53.67 53.67 53.64 53.64 0.9K
15:08 53.64 53.68 53.64 53.68 0.2K
15:09 53.64 53.64 53.64 53.64 0.6K
15:12 53.72 53.72 53.72 53.72 1.8K
15:13 53.76 53.76 53.76 53.76 1.7K
15:16 53.77 53.77 53.74 53.74 6.6K
15:20 53.67 53.69 53.67 53.69 0.8K
15:21 53.76 53.76 53.76 53.76 0.9K
15:24 53.79 53.79 53.79 53.79 0.6K
15:26 53.76 53.79 53.76 53.79 2.4K
15:30 53.81 53.81 53.81 53.81 1.4K
15:32 53.84 53.84 53.84 53.84 0.7K
15:33 53.87 53.87 53.87 53.87 0.6K
15:34 53.89 53.89 53.89 53.89 0.6K
15:36 53.88 53.88 53.85 53.86 2.8K
15:39 53.90 53.91 53.88 53.91 3.4K
15:41 53.90 53.90 53.81 53.81 1.9K
15:42 53.75 53.80 53.75 53.80 1.1K
15:44 53.82 53.82 53.82 53.82 0.8K
15:45 53.86 53.86 53.86 53.86 1.0K
15:46 53.88 53.96 53.88 53.96 1.0K
15:47 53.93 53.94 53.88 53.88 2.1K
15:49 53.91 53.91 53.87 53.87 1.1K
15:50 53.96 54.01 53.91 53.91 3.8K
15:51 53.86 53.86 53.82 53.82 1.6K
15:52 53.83 53.88 53.83 53.88 1.0K
15:53 53.83 53.83 53.78 53.78 2.9K
15:54 53.85 53.89 53.85 53.89 2.5K
15:55 53.88 53.91 53.88 53.91 1.7K
15:56 53.88 53.90 53.87 53.87 4.2K
15:57 53.85 53.87 53.85 53.87 4.9K
15:58 53.88 53.89 53.88 53.88 2.1K
15:59 53.88 53.88 53.80 53.80 11.2K
16:00 53.86 53.86 53.86 53.86 131.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし