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 53.32 53.55 53.32 53.55 5.7K
09:33 53.78 53.78 53.70 53.70 0.7K
09:37 53.62 53.62 53.62 53.62 0.8K
09:41 53.58 53.58 53.45 53.45 0.8K
09:43 53.50 53.50 53.50 53.50 0.6K
09:44 53.50 53.50 53.50 53.50 0.1K
09:45 53.66 53.66 53.66 53.66 0.4K
09:46 53.66 53.66 53.66 53.66 0.9K
09:47 53.69 53.69 53.69 53.69 0.1K
09:51 53.55 53.55 53.37 53.37 1.6K
09:52 53.40 53.40 53.40 53.40 0.3K
09:53 53.40 53.40 53.40 53.40 0.2K
09:54 53.38 53.38 53.38 53.38 0.5K
09:57 53.26 53.26 53.08 53.08 1.8K
09:58 53.19 53.33 53.19 53.33 2.1K
09:59 53.31 53.31 53.31 53.31 0.2K
10:00 53.31 53.31 53.31 53.31 0.6K
10:01 53.08 53.15 53.08 53.15 3.7K
10:02 53.13 53.13 53.13 53.13 1.1K
10:08 53.14 53.14 53.14 53.14 0.3K
10:11 53.30 53.30 53.30 53.30 2.0K
10:12 53.30 53.41 53.30 53.41 0.5K
10:13 53.30 53.30 53.30 53.30 0.3K
10:15 53.30 53.30 53.30 53.30 0.5K
10:16 53.27 53.27 53.21 53.21 1.3K
10:18 53.15 53.15 53.15 53.15 0.7K
10:19 53.15 53.15 53.15 53.15 0.3K
10:21 52.98 52.98 52.98 52.98 1.7K
10:26 53.07 53.07 53.07 53.07 0.7K
10:29 53.08 53.08 53.08 53.08 0.4K
10:31 53.11 53.11 53.11 53.11 0.2K
10:32 53.11 53.14 53.11 53.14 3.1K
10:33 53.15 53.15 53.15 53.15 1.0K
10:40 53.25 53.25 53.25 53.25 2.0K
10:47 53.34 53.34 53.34 53.34 0.3K
10:50 53.31 53.35 53.30 53.30 4.6K
10:54 53.30 53.30 53.30 53.30 2.2K
10:57 53.37 53.37 53.37 53.37 1.2K
10:58 53.34 53.34 53.34 53.34 0.3K
11:00 53.35 53.35 53.35 53.35 0.6K
11:01 53.42 53.42 53.42 53.42 1.3K
11:04 53.46 53.46 53.46 53.46 0.3K
11:05 53.46 53.50 53.46 53.50 1.2K
11:06 53.49 53.49 53.49 53.49 1.7K
11:07 53.45 53.47 53.45 53.47 0.6K
11:09 53.44 53.44 53.44 53.44 0.8K
11:13 53.41 53.42 53.40 53.42 1.0K
11:16 53.44 53.44 53.44 53.44 0.5K
11:18 53.49 53.49 53.49 53.49 1.5K
11:21 53.48 53.48 53.48 53.48 2.1K
11:23 53.65 53.65 53.65 53.65 0.4K
11:24 53.67 53.67 53.67 53.67 0.8K
11:25 53.69 53.76 53.69 53.70 6.5K
11:35 53.73 53.73 53.73 53.73 0.3K
11:36 53.74 53.74 53.74 53.74 0.3K
11:37 53.74 53.74 53.72 53.72 2.5K
11:46 53.60 53.60 53.60 53.60 0.4K
11:49 53.59 53.60 53.59 53.60 0.9K
11:51 53.56 53.56 53.48 53.48 2.1K
11:54 53.46 53.46 53.46 53.46 0.3K
11:59 53.41 53.41 53.41 53.41 0.3K
12:00 53.46 53.46 53.40 53.40 0.4K
12:01 53.40 53.40 53.40 53.40 0.5K
12:07 53.40 53.40 53.40 53.40 0.3K
12:09 53.47 53.47 53.47 53.47 0.7K
12:12 53.47 53.47 53.47 53.47 0.4K
12:17 53.53 53.53 53.53 53.53 1.3K
12:18 53.52 53.52 53.52 53.52 0.5K
12:19 53.56 53.56 53.56 53.56 0.1K
12:20 53.54 53.54 53.54 53.54 3.1K
12:30 53.66 53.66 53.66 53.66 0.6K
12:31 53.71 53.71 53.62 53.62 2.7K
12:37 53.69 53.69 53.69 53.69 0.5K
12:41 53.70 53.74 53.70 53.74 2.7K
12:42 53.76 53.76 53.76 53.76 1.3K
12:44 53.79 53.79 53.79 53.79 0.3K
12:45 53.79 53.79 53.75 53.75 1.2K
12:47 53.77 53.77 53.77 53.77 1.1K
12:49 53.75 53.75 53.75 53.75 0.4K
12:53 53.67 53.67 53.67 53.67 1.1K
12:57 53.63 53.69 53.63 53.69 0.8K
12:58 53.78 53.78 53.78 53.78 0.2K
12:59 53.79 53.79 53.79 53.79 0.3K
13:01 53.75 53.75 53.75 53.75 0.3K
13:02 53.79 53.79 53.79 53.79 0.5K
13:03 53.79 53.79 53.79 53.79 0.2K
13:05 53.84 53.84 53.84 53.84 0.3K
13:06 53.78 53.78 53.78 53.78 0.7K
13:08 53.71 53.71 53.71 53.71 0.4K
13:10 53.68 53.68 53.68 53.68 0.1K
13:11 53.70 53.70 53.70 53.70 0.5K
13:14 53.66 53.66 53.66 53.66 0.5K
13:20 53.73 53.75 53.70 53.75 4.2K
13:21 53.73 53.73 53.73 53.73 1.1K
13:27 53.76 53.76 53.76 53.76 0.1K
13:28 53.71 53.71 53.71 53.71 0.4K
13:29 53.76 53.76 53.76 53.76 0.5K
13:30 53.75 53.75 53.75 53.75 0.3K
13:32 53.79 53.79 53.79 53.79 0.3K
13:33 53.79 53.79 53.79 53.79 0.5K
13:34 53.84 53.84 53.84 53.84 0.8K
13:35 53.82 53.82 53.82 53.82 0.8K
13:38 53.88 53.88 53.88 53.88 0.9K
13:42 53.92 53.92 53.90 53.90 2.7K
13:47 53.94 53.94 53.94 53.94 0.4K
13:49 53.95 53.95 53.95 53.95 0.1K
13:50 53.91 53.91 53.91 53.91 1.6K
13:55 53.99 53.99 53.99 53.99 0.6K
13:56 53.99 53.99 53.99 53.99 0.5K
13:57 53.99 53.99 53.99 53.99 1.7K
14:02 53.97 53.97 53.97 53.97 0.4K
14:03 53.97 53.97 53.97 53.97 0.2K
14:04 53.97 53.97 53.97 53.97 0.8K
14:10 53.97 53.97 53.97 53.97 1.2K
14:11 53.94 53.94 53.94 53.94 1.0K
14:12 53.97 54.00 53.97 54.00 1.1K
14:15 54.00 54.00 54.00 54.00 0.8K
14:16 53.97 53.97 53.97 53.97 0.3K
14:17 54.02 54.05 54.02 54.05 1.1K
14:20 54.04 54.07 54.04 54.07 0.6K
14:22 54.04 54.04 54.04 54.04 0.3K
14:24 54.08 54.08 54.06 54.06 0.6K
14:25 54.08 54.08 54.03 54.03 1.9K
14:27 54.05 54.05 54.01 54.01 0.4K
14:29 54.04 54.04 54.04 54.04 1.8K
14:32 54.09 54.09 54.09 54.09 0.8K
14:34 54.06 54.06 54.06 54.06 0.3K
14:38 54.08 54.14 54.08 54.14 3.1K
14:40 54.09 54.13 54.09 54.13 0.8K
14:41 54.13 54.13 54.09 54.09 0.9K
14:42 54.13 54.13 54.11 54.11 1.2K
14:43 54.11 54.11 54.06 54.09 1.9K
14:44 54.09 54.09 54.06 54.06 1.4K
14:46 54.03 54.03 54.03 54.03 0.8K
14:48 54.18 54.18 54.12 54.12 3.5K
14:50 54.13 54.13 53.99 53.99 2.0K
14:51 54.00 54.01 54.00 54.01 0.7K
14:52 54.04 54.04 54.04 54.04 1.0K
14:53 54.00 54.00 53.97 53.99 1.0K
14:56 54.03 54.03 54.03 54.03 0.1K
14:57 54.00 54.00 54.00 54.00 0.4K
14:58 53.93 53.93 53.93 53.93 0.4K
14:59 53.95 53.95 53.95 53.95 0.3K
15:00 53.95 53.96 53.95 53.96 0.7K
15:01 53.99 54.03 53.99 54.03 1.3K
15:04 53.98 53.98 53.98 53.98 0.3K
15:05 53.98 53.99 53.98 53.99 0.6K
15:06 53.98 53.98 53.98 53.98 0.3K
15:07 53.93 53.93 53.93 53.93 0.5K
15:12 54.02 54.02 54.02 54.02 1.2K
15:18 54.02 54.08 54.02 54.08 3.6K
15:19 54.01 54.01 54.01 54.01 2.0K
15:22 54.01 54.01 54.01 54.01 0.3K
15:23 54.00 54.00 54.00 54.00 1.2K
15:25 54.09 54.09 54.09 54.09 0.9K
15:26 54.05 54.05 54.05 54.05 2.0K
15:28 54.04 54.04 54.04 54.04 0.5K
15:31 54.09 54.13 54.09 54.13 4.0K
15:32 54.17 54.20 54.17 54.20 3.2K
15:33 54.21 54.21 54.18 54.18 1.7K
15:35 54.14 54.14 54.14 54.14 0.7K
15:36 54.15 54.15 54.15 54.15 1.1K
15:37 54.08 54.08 54.08 54.08 0.6K
15:38 54.06 54.06 54.06 54.06 0.5K
15:40 54.10 54.13 54.10 54.13 2.1K
15:41 54.10 54.10 54.10 54.10 1.7K
15:42 54.09 54.09 54.09 54.09 1.0K
15:44 54.07 54.08 54.07 54.08 1.7K
15:45 54.12 54.13 54.09 54.09 2.2K
15:48 54.12 54.12 54.12 54.12 0.6K
15:49 54.12 54.16 54.11 54.16 5.2K
15:50 54.22 54.23 54.15 54.16 2.2K
15:51 54.25 54.25 54.25 54.25 3.8K
15:53 54.17 54.20 54.17 54.20 0.9K
15:54 54.16 54.24 54.16 54.24 1.8K
15:55 54.17 54.23 54.17 54.23 1.9K
15:56 54.20 54.26 54.20 54.26 6.3K
15:57 54.26 54.31 54.26 54.31 4.8K
15:58 54.35 54.41 54.33 54.38 6.7K
15:59 54.37 54.41 54.36 54.41 9.8K
16:00 54.42 54.42 54.42 54.42 67.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし