SJW

SJW
🏛️ アメリカ →
47.10
最終更新: 2025-10-06
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 52.31 52.31 52.31 52.31 2.0K
09:31 52.25 52.25 52.25 52.25 0.1K
09:36 52.05 52.05 52.05 52.05 1.9K
09:37 52.43 52.43 52.43 52.43 0.9K
09:42 52.01 52.01 52.01 52.01 0.4K
09:49 52.15 52.35 52.15 52.35 0.6K
09:50 52.06 52.06 52.06 52.06 0.4K
09:55 52.23 52.23 52.23 52.23 0.2K
09:57 52.53 52.57 52.53 52.57 3.1K
09:58 52.56 52.56 52.56 52.56 3.7K
09:59 52.35 52.35 52.35 52.35 0.2K
10:00 52.56 52.75 52.51 52.75 1.1K
10:01 52.58 52.58 52.58 52.58 0.5K
10:03 52.67 52.67 52.67 52.67 0.5K
10:04 52.70 52.70 52.70 52.70 0.2K
10:05 52.66 52.66 52.66 52.66 0.5K
10:06 52.81 52.81 52.81 52.81 2.1K
10:07 52.71 52.71 52.61 52.61 1.8K
10:08 52.61 52.61 52.61 52.61 0.1K
10:09 52.75 52.77 52.64 52.64 4.1K
10:10 52.67 52.67 52.66 52.66 1.2K
10:11 52.59 52.68 52.59 52.68 0.3K
10:12 52.72 52.72 52.71 52.71 1.0K
10:14 52.71 52.71 52.71 52.71 0.1K
10:16 52.59 52.59 52.59 52.59 0.4K
10:19 52.77 52.77 52.77 52.77 1.6K
10:21 52.83 52.83 52.83 52.83 0.5K
10:24 52.96 52.96 52.96 52.96 0.8K
10:30 52.79 52.79 52.79 52.79 0.8K
10:33 52.83 52.83 52.83 52.83 0.3K
10:34 52.96 52.96 52.83 52.83 1.3K
10:38 52.83 52.83 52.83 52.83 0.8K
10:40 52.77 52.77 52.77 52.77 0.1K
10:42 52.82 52.82 52.82 52.82 0.7K
10:46 52.82 52.82 52.82 52.82 1.3K
10:48 52.82 52.82 52.82 52.82 0.1K
10:49 52.82 52.82 52.82 52.82 0.3K
10:51 52.96 52.96 52.96 52.96 0.7K
10:54 52.82 52.82 52.69 52.69 0.6K
10:57 52.87 52.87 52.87 52.87 2.1K
10:58 52.91 53.00 52.91 53.00 0.7K
10:59 52.97 53.00 52.97 53.00 3.2K
11:00 53.11 53.12 53.01 53.01 1.7K
11:01 53.06 53.06 53.06 53.06 0.9K
11:03 53.06 53.06 53.06 53.06 0.4K
11:05 53.05 53.05 53.04 53.04 1.5K
11:06 53.04 53.04 53.04 53.04 0.2K
11:07 53.08 53.08 53.05 53.08 3.3K
11:09 53.09 53.09 53.09 53.09 0.9K
11:10 53.00 53.00 53.00 53.00 0.2K
11:11 52.99 53.06 52.94 52.94 1.3K
11:13 52.98 52.98 52.98 52.98 0.2K
11:14 53.02 53.02 53.02 53.02 1.9K
11:15 53.06 53.06 53.06 53.06 0.3K
11:16 53.10 53.13 53.10 53.13 0.5K
11:18 53.14 53.14 53.14 53.14 0.2K
11:19 53.10 53.10 53.04 53.04 5.2K
11:21 53.12 53.12 53.12 53.12 0.2K
11:22 53.03 53.03 53.03 53.03 0.5K
11:28 53.04 53.04 53.04 53.04 0.4K
11:30 53.04 53.13 53.04 53.13 1.1K
11:41 53.04 53.04 53.04 53.04 1.6K
11:44 53.02 53.02 53.02 53.02 0.7K
11:45 53.02 53.02 53.02 53.02 0.3K
11:47 53.09 53.09 53.09 53.09 0.5K
11:51 53.02 53.02 53.02 53.02 0.5K
11:57 53.09 53.13 53.09 53.13 2.5K
12:00 53.11 53.15 53.11 53.15 1.4K
12:01 53.19 53.19 53.16 53.16 0.6K
12:03 53.22 53.30 53.22 53.30 0.8K
12:06 53.25 53.25 53.20 53.20 1.6K
12:07 53.19 53.19 53.19 53.19 0.3K
12:08 53.18 53.19 53.18 53.19 1.8K
12:11 53.13 53.13 53.13 53.13 0.5K
12:12 53.06 53.06 53.06 53.06 0.2K
12:13 53.06 53.06 53.06 53.06 0.8K
12:14 53.04 53.04 53.04 53.04 2.1K
12:15 53.04 53.04 53.04 53.04 1.0K
12:16 53.06 53.06 53.06 53.06 2.6K
12:23 53.23 53.23 53.23 53.23 1.4K
12:29 53.23 53.23 53.23 53.23 1.4K
12:35 53.21 53.21 53.21 53.21 0.2K
12:37 53.17 53.17 53.17 53.17 1.5K
12:40 53.23 53.23 53.23 53.23 0.1K
12:41 53.23 53.25 53.18 53.25 4.2K
12:44 53.18 53.18 53.18 53.18 1.3K
12:45 53.17 53.17 53.17 53.17 1.2K
12:46 53.16 53.16 53.16 53.16 1.7K
12:50 53.18 53.18 53.18 53.18 0.2K
12:51 53.18 53.18 53.18 53.18 0.9K
12:53 53.25 53.26 53.25 53.26 2.7K
12:54 53.26 53.33 53.26 53.33 0.8K
12:56 53.29 53.29 53.29 53.29 0.4K
12:58 53.31 53.31 53.31 53.31 0.2K
12:59 53.31 53.31 53.31 53.31 0.2K
13:00 53.25 53.31 53.25 53.25 3.7K
13:03 53.38 53.38 53.38 53.38 0.3K
13:04 53.35 53.37 53.35 53.37 1.6K
13:05 53.34 53.34 53.34 53.34 1.0K
13:06 53.41 53.43 53.41 53.43 1.3K
13:07 53.43 53.43 53.43 53.43 2.0K
13:10 53.37 53.37 53.37 53.37 0.3K
13:13 53.37 53.37 53.37 53.37 1.1K
13:17 53.37 53.37 53.37 53.37 0.2K
13:18 53.41 53.41 53.41 53.41 0.2K
13:20 53.44 53.44 53.44 53.44 0.4K
13:21 53.37 53.37 53.37 53.37 1.9K
13:23 53.37 53.37 53.37 53.37 0.6K
13:27 53.37 53.37 53.37 53.37 1.4K
13:32 53.41 53.41 53.41 53.41 1.9K
13:35 53.37 53.37 53.37 53.37 0.6K
13:36 53.42 53.42 53.42 53.42 1.1K
13:40 53.37 53.37 53.35 53.35 2.2K
13:41 53.35 53.35 53.35 53.35 0.9K
13:42 53.35 53.35 53.35 53.35 1.8K
13:47 53.35 53.35 53.35 53.35 2.7K
13:51 53.33 53.33 53.33 53.33 0.4K
13:56 53.38 53.38 53.38 53.38 0.2K
13:57 53.34 53.40 53.34 53.40 0.6K
14:00 53.35 53.35 53.35 53.35 1.6K
14:02 53.37 53.37 53.37 53.37 0.6K
14:05 53.37 53.37 53.37 53.37 1.9K
14:07 53.36 53.36 53.36 53.36 1.1K
14:11 53.34 53.34 53.31 53.31 1.6K
14:12 53.24 53.24 53.24 53.24 0.6K
14:14 53.21 53.21 53.21 53.21 0.7K
14:16 53.18 53.18 53.10 53.10 1.6K
14:22 53.07 53.07 53.07 53.07 0.3K
14:23 53.07 53.07 53.07 53.07 0.5K
14:27 53.09 53.09 53.09 53.09 0.9K
14:32 53.09 53.24 53.09 53.24 1.6K
14:33 53.23 53.23 53.23 53.23 0.4K
14:34 53.28 53.28 53.28 53.28 0.2K
14:35 53.24 53.24 53.24 53.24 0.4K
14:37 53.30 53.30 53.30 53.30 0.3K
14:40 53.24 53.24 53.24 53.24 0.2K
14:41 53.24 53.24 53.24 53.24 0.9K
14:42 53.25 53.25 53.25 53.25 1.4K
14:43 53.29 53.30 53.25 53.25 0.8K
14:46 53.27 53.27 53.27 53.27 0.8K
14:47 53.29 53.29 53.29 53.29 2.4K
14:50 53.40 53.40 53.40 53.40 0.1K
14:51 53.40 53.42 53.40 53.42 1.1K
14:53 53.35 53.35 53.35 53.35 3.6K
14:54 53.35 53.35 53.34 53.34 0.9K
14:55 53.35 53.37 53.35 53.37 1.4K
14:57 53.34 53.34 53.34 53.34 0.5K
14:58 53.35 53.35 53.35 53.35 0.8K
15:00 53.35 53.35 53.35 53.35 0.4K
15:01 53.35 53.35 53.35 53.35 1.1K
15:03 53.38 53.38 53.38 53.38 1.8K
15:04 53.36 53.36 53.36 53.36 2.0K
15:08 53.35 53.35 53.35 53.35 1.3K
15:09 53.34 53.34 53.34 53.34 0.3K
15:10 53.35 53.36 53.35 53.36 1.8K
15:12 53.40 53.41 53.40 53.41 1.4K
15:13 53.41 53.41 53.41 53.41 0.5K
15:15 53.42 53.42 53.38 53.38 0.9K
15:16 53.40 53.40 53.40 53.40 0.2K
15:17 53.40 53.40 53.40 53.40 0.2K
15:18 53.40 53.40 53.40 53.40 0.5K
15:20 53.40 53.40 53.36 53.36 2.2K
15:21 53.33 53.36 53.33 53.36 1.1K
15:23 53.39 53.39 53.39 53.39 0.5K
15:24 53.40 53.40 53.40 53.40 0.5K
15:26 53.40 53.40 53.40 53.40 0.2K
15:27 53.39 53.40 53.39 53.40 1.7K
15:29 53.41 53.44 53.41 53.44 0.6K
15:30 53.43 53.43 53.41 53.43 1.8K
15:31 53.43 53.51 53.42 53.51 6.0K
15:32 53.51 53.57 53.51 53.57 1.1K
15:33 53.55 53.57 53.55 53.55 0.6K
15:34 53.55 53.60 53.55 53.60 1.1K
15:37 53.56 53.63 53.56 53.63 1.2K
15:38 53.63 53.63 53.60 53.60 0.9K
15:39 53.60 53.60 53.60 53.60 0.2K
15:40 53.60 53.68 53.60 53.68 1.7K
15:41 53.71 53.73 53.71 53.72 3.6K
15:42 53.69 53.69 53.64 53.64 1.2K
15:43 53.65 53.69 53.65 53.69 2.1K
15:44 53.66 53.66 53.66 53.66 1.2K
15:45 53.62 53.62 53.62 53.62 1.0K
15:46 53.67 53.69 53.65 53.69 1.1K
15:47 53.75 53.75 53.75 53.75 0.8K
15:48 53.77 53.77 53.75 53.75 1.7K
15:49 53.75 53.77 53.74 53.77 3.7K
15:50 53.69 53.69 53.55 53.58 5.1K
15:51 53.59 53.61 53.59 53.61 1.0K
15:52 53.58 53.58 53.58 53.58 1.6K
15:53 53.52 53.53 53.51 53.53 2.1K
15:54 53.52 53.63 53.51 53.63 2.9K
15:55 53.63 53.63 53.63 53.63 0.7K
15:56 53.55 53.65 53.55 53.61 5.6K
15:57 53.63 53.69 53.63 53.65 3.3K
15:58 53.65 53.65 53.55 53.55 8.0K
15:59 53.60 53.60 53.58 53.60 43.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし