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 53.86 54.10 53.86 54.10 2.6K
09:31 54.06 54.06 54.06 54.06 0.6K
09:32 53.95 53.97 53.95 53.97 1.9K
09:33 54.11 54.11 54.11 54.11 0.4K
09:35 54.13 54.13 54.13 54.13 0.3K
09:36 54.04 54.04 54.04 54.04 0.3K
09:37 53.91 53.91 53.90 53.90 0.4K
09:38 53.90 53.90 53.90 53.90 0.5K
09:39 53.90 53.90 53.90 53.90 1.6K
09:40 53.90 53.90 53.90 53.90 0.6K
09:45 53.85 53.85 53.85 53.85 0.2K
09:46 53.85 53.85 53.85 53.85 1.8K
09:47 53.85 53.85 53.73 53.73 6.6K
09:50 53.73 53.73 53.73 53.73 0.6K
09:51 53.71 53.71 53.71 53.71 0.1K
09:53 53.70 53.70 53.70 53.70 0.3K
09:56 53.37 53.37 53.37 53.37 0.1K
09:57 53.61 53.61 53.61 53.61 0.3K
10:00 53.78 53.78 53.78 53.78 0.2K
10:01 53.57 53.57 53.57 53.57 0.1K
10:02 53.70 53.70 53.70 53.70 0.9K
10:05 53.53 53.53 53.53 53.53 0.4K
10:07 53.63 53.63 53.63 53.63 1.0K
10:08 53.69 53.69 53.69 53.69 0.5K
10:12 53.67 53.67 53.61 53.61 0.5K
10:13 53.63 53.63 53.63 53.63 0.4K
10:14 53.65 53.65 53.65 53.65 1.2K
10:15 53.65 53.65 53.65 53.65 0.8K
10:18 53.68 53.70 53.68 53.70 5.3K
10:19 53.74 53.91 53.74 53.90 1.9K
10:20 53.89 53.89 53.89 53.89 0.4K
10:22 53.89 53.89 53.89 53.89 0.1K
10:23 53.90 53.90 53.90 53.90 1.1K
10:24 53.90 53.90 53.90 53.90 0.3K
10:28 54.01 54.01 54.01 54.01 1.5K
10:31 54.05 54.05 54.05 54.05 0.3K
10:35 54.04 54.04 54.03 54.03 1.1K
10:38 54.07 54.11 54.07 54.11 1.1K
10:39 54.09 54.09 54.09 54.09 0.1K
10:40 54.07 54.08 54.07 54.08 0.2K
10:41 54.08 54.08 54.08 54.08 1.2K
10:47 53.99 53.99 53.99 53.99 0.2K
10:48 53.99 53.99 53.99 53.99 0.6K
10:51 54.01 54.01 54.01 54.01 0.3K
10:53 53.98 53.98 53.82 53.82 1.2K
10:54 53.81 53.81 53.73 53.73 0.6K
10:56 53.74 53.74 53.71 53.71 0.6K
10:57 53.71 53.71 53.71 53.71 1.7K
11:00 53.67 53.67 53.67 53.67 0.6K
11:07 53.72 53.72 53.72 53.72 0.7K
11:08 53.77 53.77 53.77 53.77 0.4K
11:11 53.72 53.72 53.72 53.71 0.7K
11:19 53.71 53.71 53.71 53.71 0.4K
11:22 53.78 53.88 53.78 53.83 3.0K
11:24 53.77 53.77 53.77 53.77 0.8K
11:28 53.69 53.69 53.69 53.69 0.8K
11:29 53.63 53.63 53.63 53.63 0.6K
11:30 53.58 53.58 53.57 53.57 0.5K
11:31 53.59 53.59 53.59 53.59 0.8K
11:32 53.49 53.49 53.49 53.49 0.4K
11:36 53.53 53.53 53.53 53.53 0.1K
11:37 53.37 53.37 53.36 53.36 0.9K
11:41 53.24 53.26 53.20 53.26 0.8K
11:42 53.25 53.25 53.25 53.25 0.2K
11:44 53.20 53.20 53.17 53.17 0.6K
11:47 53.08 53.21 53.08 53.21 0.4K
11:48 53.18 53.18 53.17 53.17 0.6K
11:49 53.17 53.17 53.17 53.17 0.9K
11:52 53.38 53.38 53.36 53.36 0.7K
11:55 53.31 53.31 52.99 53.11 11.9K
12:00 53.09 53.09 53.09 53.09 0.2K
12:01 53.09 53.09 52.99 53.09 0.5K
12:03 53.18 53.18 53.18 53.18 0.2K
12:05 53.19 53.19 53.19 53.19 0.1K
12:06 53.18 53.18 53.18 53.18 0.3K
12:07 53.00 53.00 53.00 53.00 0.3K
12:08 53.10 53.10 53.10 53.10 0.5K
12:10 53.10 53.10 53.10 53.10 0.1K
12:11 53.10 53.10 53.10 53.10 0.8K
12:16 53.10 53.10 53.10 53.10 0.1K
12:17 53.10 53.10 53.01 53.01 0.4K
12:18 53.10 53.10 53.09 53.09 0.5K
12:19 53.10 53.21 53.10 53.14 2.0K
12:22 53.14 53.18 53.14 53.18 1.0K
12:25 53.18 53.18 53.18 53.18 0.2K
12:26 53.13 53.13 53.13 53.13 0.3K
12:27 53.20 53.20 53.20 53.20 1.2K
12:28 53.20 53.20 53.11 53.14 3.1K
12:30 53.21 53.21 53.21 53.21 0.1K
12:32 53.18 53.18 53.18 53.18 0.2K
12:33 53.20 53.23 53.20 53.23 0.9K
12:34 53.21 53.21 53.21 53.21 0.4K
12:36 53.09 53.09 53.09 53.09 2.4K
12:39 53.07 53.07 53.04 53.04 0.7K
12:40 52.97 53.01 52.97 53.01 0.4K
12:41 53.04 53.08 53.04 53.08 0.9K
12:42 53.04 53.11 53.04 53.11 0.4K
12:44 53.13 53.13 53.13 53.13 0.2K
12:46 53.10 53.10 53.10 53.10 0.9K
12:49 53.00 53.00 53.00 53.00 0.4K
12:51 53.10 53.10 53.10 53.10 0.2K
12:52 53.09 53.09 53.09 53.09 0.2K
12:53 53.09 53.09 53.09 53.09 0.2K
12:55 53.04 53.04 53.04 53.04 0.6K
12:58 53.08 53.08 53.08 53.08 0.2K
13:00 53.04 53.12 53.04 53.12 0.5K
13:01 53.12 53.12 53.12 53.12 1.2K
13:03 53.23 53.23 53.23 53.23 0.4K
13:06 53.24 53.24 53.24 53.24 0.4K
13:08 53.22 53.25 53.22 53.25 0.4K
13:09 53.34 53.34 53.34 53.34 0.4K
13:11 53.38 53.38 53.38 53.38 0.2K
13:14 53.21 53.21 53.21 53.21 0.8K
13:15 53.23 53.23 53.23 53.23 0.3K
13:17 53.25 53.25 53.25 53.25 0.3K
13:19 53.22 53.26 53.22 53.26 0.6K
13:20 53.20 53.20 53.20 53.20 0.5K
13:21 53.27 53.27 53.27 53.27 0.1K
13:22 53.26 53.27 53.26 53.27 1.1K
13:24 53.28 53.28 53.27 53.27 1.1K
13:26 53.26 53.26 53.26 53.26 0.5K
13:27 53.29 53.31 53.29 53.31 0.3K
13:28 53.23 53.23 53.23 53.23 0.2K
13:29 53.30 53.31 53.30 53.31 0.4K
13:30 53.37 53.37 53.30 53.30 4.0K
13:32 53.22 53.22 53.21 53.21 0.7K
13:35 53.26 53.26 53.26 53.26 0.3K
13:38 53.26 53.26 53.26 53.26 0.4K
13:39 53.28 53.28 53.28 53.28 0.9K
13:40 53.33 53.33 53.33 53.33 1.1K
13:43 53.37 53.37 53.37 53.37 0.1K
13:44 53.37 53.37 53.37 53.37 0.3K
13:45 53.30 53.30 53.30 53.30 0.5K
13:46 53.33 53.33 53.30 53.31 0.9K
13:47 53.34 53.34 53.34 53.34 0.2K
13:48 53.29 53.29 53.29 53.29 0.8K
13:49 53.28 53.28 53.28 53.28 0.3K
13:52 53.24 53.24 53.24 53.24 0.9K
13:53 53.21 53.21 53.21 53.21 0.9K
13:55 53.27 53.27 53.27 53.27 0.4K
13:56 53.19 53.24 53.19 53.24 0.8K
13:57 53.33 53.33 53.30 53.30 1.2K
14:03 53.33 53.33 53.32 53.32 0.9K
14:04 53.24 53.29 53.24 53.29 1.5K
14:09 53.39 53.39 53.39 53.39 2.9K
14:10 53.41 53.41 53.41 53.41 0.1K
14:11 53.40 53.40 53.40 53.40 0.1K
14:12 53.40 53.40 53.40 53.40 0.6K
14:13 53.42 53.42 53.39 53.39 0.9K
14:14 53.46 53.46 53.46 53.46 0.6K
14:19 53.28 53.28 53.28 53.28 0.2K
14:20 53.38 53.38 53.30 53.30 0.5K
14:21 53.30 53.30 53.30 53.30 0.4K
14:22 53.35 53.35 53.35 53.35 0.7K
14:23 53.42 53.42 53.42 53.42 1.3K
14:27 53.47 53.49 53.47 53.49 1.2K
14:29 53.50 53.50 53.50 53.50 0.8K
14:31 53.49 53.49 53.49 53.49 0.5K
14:32 53.53 53.53 53.53 53.53 0.6K
14:36 53.56 53.56 53.56 53.56 0.2K
14:37 53.58 53.58 53.52 53.57 1.1K
14:38 53.49 53.49 53.44 53.44 1.4K
14:40 53.51 53.51 53.48 53.48 0.7K
14:43 53.62 53.62 53.62 53.62 0.3K
14:44 53.41 53.44 53.41 53.44 0.5K
14:45 53.67 53.67 53.67 53.67 1.3K
14:47 53.63 53.63 53.63 53.63 0.1K
14:48 53.54 53.54 53.54 53.54 0.2K
14:49 53.69 53.69 53.63 53.64 0.4K
14:50 53.71 53.71 53.71 53.71 0.2K
14:51 53.70 53.70 53.70 53.70 0.1K
14:53 53.66 53.68 53.66 53.66 0.6K
14:54 53.67 53.67 53.67 53.67 1.0K
14:56 53.65 53.65 53.65 53.65 0.6K
14:58 53.60 53.60 53.60 53.60 0.4K
14:59 53.65 53.69 53.65 53.69 0.6K
15:00 53.61 53.66 53.61 53.66 1.6K
15:01 53.69 53.69 53.69 53.69 0.4K
15:04 53.69 53.69 53.69 53.69 0.4K
15:05 53.76 53.76 53.76 53.76 1.5K
15:06 53.76 53.76 53.76 53.76 0.2K
15:08 53.73 53.73 53.73 53.73 0.1K
15:09 53.73 53.73 53.73 53.73 1.2K
15:10 53.71 53.71 53.71 53.71 1.5K
15:14 53.67 53.67 53.67 53.67 0.4K
15:15 53.71 53.72 53.69 53.69 5.1K
15:20 53.72 53.72 53.72 53.72 0.3K
15:21 53.62 53.62 53.61 53.61 1.9K
15:22 53.59 53.59 53.59 53.59 0.3K
15:23 53.53 53.59 53.53 53.59 1.6K
15:25 53.54 53.54 53.54 53.54 0.6K
15:26 53.55 53.56 53.50 53.50 2.7K
15:29 53.39 53.39 53.39 53.39 2.3K
15:30 53.41 53.41 53.41 53.41 2.9K
15:33 53.56 53.56 53.56 53.56 1.6K
15:36 53.55 53.55 53.55 53.55 0.4K
15:37 53.57 53.57 53.57 53.57 0.4K
15:38 53.59 53.59 53.57 53.57 1.7K
15:39 53.59 53.59 53.59 53.59 1.3K
15:40 53.55 53.55 53.55 53.55 0.2K
15:41 53.55 53.57 53.55 53.57 1.1K
15:42 53.58 53.58 53.58 53.58 1.3K
15:44 53.52 53.52 53.52 53.52 0.8K
15:45 53.56 53.56 53.56 53.56 1.0K
15:47 53.59 53.59 53.59 53.59 0.6K
15:48 53.59 53.61 53.59 53.61 3.2K
15:49 53.57 53.57 53.57 53.57 0.4K
15:50 53.44 53.45 53.44 53.45 2.3K
15:51 53.45 53.50 53.45 53.50 1.1K
15:52 53.50 53.50 53.47 53.50 2.5K
15:53 53.47 53.47 53.47 53.47 0.4K
15:54 53.44 53.46 53.38 53.38 7.4K
15:55 53.42 53.42 53.42 53.42 0.5K
15:56 53.39 53.44 53.39 53.42 4.5K
15:57 53.37 53.37 53.25 53.30 3.7K
15:58 53.25 53.26 53.21 53.21 6.7K
15:59 53.22 53.36 53.20 53.36 10.2K
16:00 53.29 53.29 53.29 53.29 151.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし