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 50.51 50.97 50.51 50.97 4.8K
09:32 50.14 50.14 50.09 50.10 8.6K
09:40 50.75 50.75 50.75 50.75 0.9K
09:47 50.75 50.75 50.75 50.75 0.6K
09:50 51.00 51.00 51.00 51.00 1.0K
09:52 51.00 51.00 51.00 51.00 0.4K
09:56 51.09 51.09 51.09 51.09 0.8K
10:02 50.72 50.72 50.72 50.72 3.2K
10:04 50.84 50.84 50.84 50.84 0.7K
10:07 50.71 50.71 50.71 50.71 0.6K
10:10 50.81 50.81 50.81 50.81 0.6K
10:13 50.47 50.47 50.47 50.47 0.8K
10:16 50.15 50.15 50.15 50.15 1.1K
10:17 50.01 50.01 50.01 50.01 4.0K
10:18 49.93 49.93 49.93 49.93 0.5K
10:19 49.80 49.88 49.74 49.87 4.6K
10:20 49.78 49.78 49.78 49.78 0.6K
10:21 49.88 49.88 49.79 49.79 1.5K
10:25 49.74 49.74 49.74 49.74 0.4K
10:28 49.64 49.72 49.64 49.72 1.4K
10:29 49.92 49.92 49.92 49.92 0.5K
10:30 49.84 49.84 49.84 49.84 0.5K
10:31 49.84 49.84 49.84 49.84 1.0K
10:34 49.89 49.98 49.80 49.80 5.4K
10:36 49.73 49.83 49.73 49.83 1.4K
10:40 49.62 49.62 49.62 49.62 0.5K
10:43 49.59 49.59 49.59 49.59 1.0K
10:45 49.64 49.64 49.64 49.64 0.8K
10:47 49.66 49.66 49.66 49.66 0.2K
10:48 49.66 49.66 49.66 49.66 0.1K
10:49 49.56 49.56 49.56 49.56 0.5K
10:52 49.56 49.56 49.56 49.56 0.2K
10:53 49.50 49.50 49.50 49.50 1.1K
10:54 49.60 49.60 49.60 49.60 2.9K
10:59 49.46 49.46 49.46 49.46 0.4K
11:00 49.48 49.48 49.48 49.48 0.2K
11:01 49.62 49.62 49.62 49.62 1.2K
11:03 49.57 49.57 49.57 49.57 0.4K
11:04 49.61 49.61 49.61 49.61 0.1K
11:05 49.74 49.75 49.74 49.75 0.7K
11:06 49.83 49.83 49.83 49.83 1.4K
11:11 49.88 49.88 49.88 49.88 0.7K
11:14 49.77 49.77 49.77 49.77 0.2K
11:15 49.77 49.83 49.77 49.83 5.1K
11:16 50.01 50.01 50.01 50.01 1.2K
11:21 50.14 50.15 50.14 50.15 0.9K
11:24 50.07 50.07 50.07 50.07 0.9K
11:32 50.12 50.12 50.12 50.12 1.7K
11:44 49.74 49.74 49.74 49.74 0.9K
11:45 49.76 49.76 49.69 49.69 1.7K
11:47 49.67 49.71 49.67 49.71 3.0K
11:48 49.82 49.82 49.82 49.82 0.4K
11:49 49.82 49.82 49.82 49.82 0.2K
11:50 49.82 49.82 49.82 49.82 0.3K
11:52 49.82 49.82 49.82 49.82 0.1K
11:55 49.73 49.73 49.73 49.73 0.8K
12:00 49.66 49.73 49.66 49.73 0.5K
12:03 49.81 49.82 49.81 49.82 1.2K
12:04 49.76 49.76 49.76 49.76 0.2K
12:05 49.82 49.82 49.81 49.81 1.2K
12:06 49.84 49.84 49.84 49.84 0.5K
12:08 49.94 49.94 49.94 49.94 0.8K
12:10 50.09 50.09 50.09 50.09 1.1K
12:17 50.34 50.34 50.34 50.34 0.3K
12:18 50.27 50.27 50.22 50.22 1.6K
12:23 50.23 50.23 50.23 50.23 1.2K
12:27 50.28 50.28 50.28 50.28 0.9K
12:33 50.50 50.50 50.50 50.50 0.2K
12:34 50.50 50.50 50.50 50.50 0.2K
12:35 50.50 50.56 50.50 50.56 0.9K
12:36 50.50 50.50 50.50 50.50 0.4K
12:37 50.44 50.44 50.44 50.44 0.7K
12:41 50.38 50.38 50.38 50.38 1.4K
12:49 50.49 50.49 50.49 50.49 0.6K
12:55 50.52 50.52 50.52 50.52 0.8K
13:00 50.36 50.36 50.36 50.36 0.3K
13:02 50.51 50.67 50.50 50.67 3.6K
13:04 50.85 50.94 50.85 50.93 1.1K
13:05 50.79 50.79 50.79 50.79 1.4K
13:09 50.49 50.49 50.49 50.49 0.2K
13:13 50.52 50.52 50.52 50.51 0.5K
13:16 50.60 50.60 50.60 50.60 0.9K
13:18 50.49 50.49 50.35 50.41 2.2K
13:19 50.35 51.46 50.35 51.46 7.1K
13:20 51.18 52.00 51.18 51.87 3.6K
13:21 52.04 52.09 52.04 52.09 1.6K
13:22 52.00 52.20 51.89 52.20 2.1K
13:23 52.16 52.22 52.16 52.17 1.7K
13:25 52.47 52.47 52.47 52.47 1.4K
13:27 52.52 52.59 52.50 52.55 5.9K
13:28 52.22 52.31 52.22 52.31 1.7K
13:29 52.28 52.28 52.19 52.19 0.8K
13:30 52.07 52.07 52.07 52.07 0.1K
13:31 52.08 52.08 51.95 51.95 1.0K
13:32 52.12 52.30 52.12 52.30 2.0K
13:33 52.25 52.25 52.25 52.25 0.5K
13:34 52.27 52.27 52.27 52.27 0.5K
13:35 52.30 52.46 52.30 52.46 1.0K
13:37 51.87 52.16 51.87 52.16 1.8K
13:40 51.81 51.81 51.81 51.81 1.5K
13:41 51.87 51.87 51.87 51.87 0.9K
13:45 51.91 51.91 51.91 51.91 1.4K
13:50 51.84 51.84 51.84 51.84 1.3K
13:51 51.91 51.91 51.91 51.91 0.3K
13:53 51.95 51.95 51.95 51.95 0.8K
13:55 51.46 51.46 51.46 51.46 1.0K
13:56 51.56 51.73 51.56 51.73 1.7K
13:58 51.72 51.72 51.66 51.66 0.7K
13:59 51.55 51.60 51.55 51.56 1.4K
14:02 51.61 51.61 51.55 51.55 0.6K
14:03 51.41 51.41 51.41 51.41 0.9K
14:04 51.55 51.55 51.47 51.47 1.0K
14:05 51.38 51.38 51.34 51.34 0.6K
14:06 51.29 51.29 51.29 51.29 0.8K
14:08 51.19 51.19 51.19 51.19 0.6K
14:10 51.14 51.14 51.14 51.14 0.4K
14:14 51.14 51.14 51.14 51.14 1.2K
14:17 51.15 51.15 51.15 51.15 0.4K
14:18 51.11 51.11 51.02 51.02 0.7K
14:19 51.15 51.15 51.08 51.09 1.2K
14:20 50.91 50.97 50.91 50.97 2.7K
14:23 50.89 50.89 50.89 50.89 0.1K
14:25 50.89 50.89 50.89 50.89 5.6K
14:30 51.00 51.03 51.00 51.03 0.7K
14:31 50.96 50.96 50.96 50.96 0.7K
14:32 50.84 50.84 50.84 50.84 1.0K
14:33 50.68 50.68 50.59 50.59 1.1K
14:34 50.62 50.62 50.50 50.53 2.3K
14:37 50.55 50.55 50.55 50.55 0.7K
14:40 50.32 50.38 50.32 50.36 1.6K
14:42 50.26 50.26 50.26 50.26 0.4K
14:43 50.19 50.19 50.19 50.19 0.3K
14:44 50.31 50.31 50.31 50.31 0.3K
14:45 50.36 50.36 50.36 50.36 0.3K
14:46 50.34 50.34 50.34 50.34 0.6K
14:47 50.53 50.53 50.53 50.53 0.5K
14:49 50.48 50.49 50.48 50.49 0.3K
14:50 50.50 50.50 50.50 50.50 0.6K
14:51 50.66 50.67 50.66 50.67 2.1K
14:53 50.55 50.55 50.49 50.49 3.3K
14:54 50.52 50.52 50.52 50.52 1.4K
14:58 50.55 50.55 50.55 50.55 0.9K
15:00 50.58 50.66 50.58 50.66 0.9K
15:01 50.74 50.74 50.74 50.74 2.1K
15:08 50.91 50.91 50.91 50.91 1.0K
15:09 50.80 50.80 50.72 50.72 3.6K
15:12 50.76 50.76 50.69 50.69 1.6K
15:13 50.66 50.66 50.66 50.66 0.3K
15:15 50.58 50.71 50.58 50.69 1.7K
15:17 50.76 50.76 50.76 50.76 0.6K
15:20 50.73 50.73 50.73 50.73 0.4K
15:21 50.68 50.68 50.68 50.68 1.3K
15:25 50.78 50.86 50.78 50.85 1.4K
15:26 50.82 50.82 50.82 50.82 1.2K
15:27 50.86 50.86 50.86 50.86 0.6K
15:28 50.99 50.99 50.99 50.99 1.0K
15:30 50.95 50.95 50.95 50.95 1.4K
15:31 51.03 51.03 51.03 51.03 0.5K
15:32 51.07 51.07 50.88 50.88 3.7K
15:33 50.87 50.87 50.85 50.85 0.9K
15:34 50.76 50.84 50.74 50.84 3.5K
15:35 50.88 50.88 50.88 50.88 1.5K
15:36 50.74 50.74 50.63 50.63 2.0K
15:38 50.72 50.72 50.69 50.69 1.0K
15:40 50.65 50.71 50.65 50.71 0.8K
15:41 50.78 50.78 50.78 50.78 1.8K
15:43 50.96 50.96 50.85 50.85 3.2K
15:44 50.79 50.79 50.79 50.79 1.6K
15:46 50.77 50.77 50.73 50.73 2.0K
15:47 50.84 50.84 50.79 50.79 2.1K
15:49 50.83 50.83 50.83 50.83 0.2K
15:50 50.88 50.94 50.87 50.94 2.6K
15:52 50.98 51.04 50.98 51.00 2.6K
15:53 50.93 50.93 50.80 50.80 3.5K
15:54 50.74 50.82 50.74 50.77 6.2K
15:55 50.79 50.79 50.78 50.78 1.3K
15:56 50.73 50.75 50.73 50.75 3.1K
15:57 50.74 50.81 50.73 50.73 3.8K
15:58 50.84 50.87 50.81 50.87 4.2K
15:59 50.90 50.95 50.87 50.95 57.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし