SJW

SJW
🏛️ アメリカ →
47.13
最終更新: 2025-10-03
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 54.77 54.77 54.77 54.77 0.5K
09:32 54.90 54.90 54.90 54.90 0.3K
09:37 54.68 54.68 54.68 54.68 0.3K
09:40 54.96 54.96 54.96 54.96 0.5K
09:41 54.62 54.62 54.62 54.62 0.5K
09:49 54.62 54.62 54.62 54.62 0.3K
09:57 54.63 54.63 54.63 54.63 0.1K
09:58 54.49 54.49 54.49 54.49 0.3K
09:59 54.49 54.49 54.49 54.49 0.1K
10:01 54.49 54.49 54.49 54.49 0.3K
10:02 54.49 54.49 54.49 54.49 0.2K
10:03 54.48 54.48 54.48 54.48 0.2K
10:04 54.48 54.48 54.48 54.48 0.1K
10:12 54.33 54.33 54.24 54.24 1.0K
10:13 54.24 54.24 54.21 54.21 0.5K
10:24 54.46 54.46 54.43 54.43 1.9K
10:25 54.23 54.23 54.23 54.23 0.2K
10:26 54.42 54.42 54.42 54.42 0.1K
10:31 54.42 54.42 54.42 54.42 0.3K
10:35 54.26 54.30 54.26 54.30 1.8K
10:36 54.15 54.15 54.15 54.15 0.5K
10:42 54.00 54.00 54.00 54.00 0.5K
10:43 53.91 53.93 53.82 53.93 1.1K
10:46 53.98 53.98 53.92 53.92 0.3K
10:49 54.07 54.07 54.07 54.07 0.3K
10:50 53.83 53.83 53.83 53.83 0.2K
10:51 54.10 54.10 54.10 54.10 0.7K
10:52 54.13 54.13 54.13 54.13 0.4K
10:54 54.04 54.04 54.04 54.04 0.2K
10:57 54.04 54.04 54.04 54.04 0.3K
11:02 54.05 54.05 54.05 54.05 0.3K
11:03 53.98 53.98 53.93 53.93 1.0K
11:05 53.82 53.82 53.82 53.82 0.2K
11:06 53.82 53.82 53.82 53.82 0.6K
11:08 53.83 53.83 53.83 53.83 0.3K
11:13 53.87 53.87 53.82 53.84 1.6K
11:14 53.79 53.79 53.75 53.75 1.6K
11:15 53.72 53.72 53.72 53.72 0.3K
11:19 53.75 53.75 53.75 53.75 0.2K
11:20 53.75 53.76 53.75 53.76 1.6K
11:21 53.74 53.79 53.74 53.79 0.5K
11:22 53.79 53.79 53.79 53.79 0.2K
11:24 53.78 53.78 53.71 53.72 1.7K
11:25 53.71 53.71 53.71 53.71 1.0K
11:30 53.61 53.70 53.58 53.70 2.0K
11:31 53.70 53.70 53.70 53.70 0.8K
11:34 53.76 53.76 53.76 53.76 0.2K
11:35 53.67 53.67 53.67 53.67 0.5K
11:36 53.75 53.76 53.73 53.75 3.6K
11:37 53.60 53.60 53.60 53.60 1.2K
11:38 53.66 53.66 53.58 53.58 0.2K
11:39 53.58 53.58 53.58 53.58 0.7K
11:40 53.68 53.68 53.68 53.68 0.1K
11:41 53.60 53.60 53.60 53.60 0.3K
11:42 53.76 53.76 53.76 53.76 1.3K
11:43 53.75 53.75 53.75 53.75 1.0K
11:45 53.62 53.62 53.62 53.62 0.4K
11:47 53.71 53.71 53.71 53.71 0.2K
11:48 53.77 53.77 53.71 53.71 1.2K
11:49 53.86 53.86 53.86 53.86 0.2K
11:52 53.90 53.90 53.90 53.90 0.3K
11:54 53.72 53.72 53.72 53.72 0.3K
12:01 53.94 53.94 53.94 53.94 0.1K
12:02 53.72 53.74 53.72 53.74 0.4K
12:03 53.87 53.87 53.87 53.87 0.7K
12:09 53.73 53.73 53.73 53.73 0.3K
12:11 53.67 53.67 53.67 53.67 2.4K
12:12 53.60 53.60 53.59 53.59 0.5K
12:16 53.69 53.69 53.69 53.69 0.7K
12:20 53.62 53.70 53.62 53.70 1.1K
12:21 53.70 53.70 53.70 53.70 0.5K
12:24 53.62 53.62 53.53 53.55 2.7K
12:25 53.46 53.46 53.46 53.46 0.9K
12:31 53.45 53.46 53.45 53.46 0.5K
12:32 53.45 53.45 53.45 53.45 1.7K
12:34 53.51 53.51 53.51 53.51 0.1K
12:35 53.53 53.53 53.52 53.52 3.2K
12:39 53.60 53.60 53.52 53.52 1.0K
12:42 53.46 53.46 53.46 53.46 0.5K
12:46 53.53 53.65 53.53 53.65 2.4K
12:51 53.72 53.72 53.72 53.72 0.8K
12:54 53.68 53.68 53.68 53.68 0.2K
12:56 53.75 53.76 53.75 53.76 0.9K
13:03 53.67 53.75 53.67 53.75 3.0K
13:07 53.74 53.75 53.74 53.75 0.5K
13:09 53.74 53.74 53.74 53.74 0.7K
13:16 53.78 53.78 53.75 53.75 0.4K
13:17 53.70 53.70 53.69 53.69 1.2K
13:19 53.64 53.64 53.64 53.64 1.5K
13:20 53.59 53.67 53.59 53.67 0.8K
13:21 53.68 53.68 53.68 53.68 1.8K
13:23 53.75 53.75 53.75 53.75 0.5K
13:24 53.75 53.75 53.75 53.75 0.8K
13:25 53.69 53.75 53.69 53.75 0.7K
13:26 53.75 53.75 53.75 53.75 0.6K
13:29 53.72 53.72 53.72 53.72 1.6K
13:30 53.69 53.74 53.69 53.74 0.5K
13:33 53.64 53.64 53.49 53.49 1.6K
13:34 53.61 53.61 53.61 53.61 0.3K
13:38 53.55 53.55 53.55 53.55 0.8K
13:39 53.51 53.51 53.36 53.37 2.6K
13:40 53.53 53.53 53.53 53.53 1.9K
13:44 53.54 53.54 53.54 53.54 0.3K
13:47 53.58 53.58 53.58 53.58 0.9K
13:50 53.49 53.49 53.49 53.49 0.1K
13:51 53.49 53.49 53.49 53.49 0.6K
13:55 53.47 53.47 53.40 53.40 1.9K
13:56 53.40 53.43 53.39 53.43 1.4K
13:59 53.40 53.40 53.40 53.40 0.3K
14:00 53.37 53.37 53.37 53.37 0.3K
14:03 53.43 53.43 53.43 53.43 1.2K
14:04 53.48 53.49 53.48 53.49 1.6K
14:09 53.49 53.49 53.46 53.46 1.4K
14:10 53.46 53.46 53.46 53.46 0.4K
14:12 53.55 53.55 53.55 53.55 0.7K
14:14 53.49 53.49 53.49 53.49 0.1K
14:16 53.56 53.61 53.56 53.61 2.4K
14:17 53.61 53.61 53.61 53.61 0.3K
14:20 53.64 53.68 53.64 53.68 0.5K
14:24 53.60 53.60 53.55 53.55 0.9K
14:25 53.58 53.58 53.58 53.58 0.7K
14:27 53.52 53.52 53.52 53.52 1.4K
14:28 53.57 53.57 53.57 53.57 0.5K
14:30 53.51 53.51 53.51 53.51 1.4K
14:37 53.45 53.45 53.45 53.45 0.3K
14:40 53.48 53.48 53.48 53.48 0.4K
14:41 53.45 53.48 53.45 53.48 0.4K
14:42 53.49 53.49 53.49 53.49 1.1K
14:45 53.48 53.48 53.48 53.48 0.4K
14:46 53.54 53.54 53.54 53.54 0.8K
14:47 53.59 53.69 53.55 53.69 1.8K
14:51 53.60 53.60 53.60 53.60 0.2K
14:53 53.57 53.57 53.57 53.57 1.3K
14:56 53.55 53.55 53.54 53.54 1.6K
14:57 53.55 53.59 53.55 53.59 2.0K
14:59 53.53 53.53 53.53 53.53 1.8K
15:03 53.57 53.57 53.57 53.57 1.5K
15:08 53.48 53.51 53.48 53.51 2.1K
15:09 53.51 53.54 53.51 53.54 1.2K
15:11 53.53 53.53 53.53 53.53 0.8K
15:15 53.56 53.57 53.56 53.57 2.4K
15:20 53.56 53.56 53.56 53.56 1.3K
15:21 53.60 53.60 53.60 53.60 0.3K
15:22 53.60 53.60 53.60 53.60 0.3K
15:24 53.61 53.61 53.61 53.61 1.4K
15:26 53.57 53.57 53.57 53.57 1.6K
15:27 53.57 53.57 53.57 53.57 0.2K
15:28 53.57 53.57 53.57 53.57 0.5K
15:29 53.64 53.64 53.64 53.64 0.5K
15:33 53.57 53.57 53.57 53.57 0.3K
15:34 53.61 53.61 53.61 53.61 0.2K
15:35 53.61 53.61 53.61 53.61 1.6K
15:37 53.64 53.69 53.64 53.69 1.6K
15:38 53.63 53.63 53.63 53.63 1.7K
15:42 53.46 53.46 53.46 53.46 1.0K
15:45 53.44 53.44 53.44 53.44 1.1K
15:47 53.41 53.41 53.32 53.32 1.2K
15:48 53.40 53.40 53.40 53.40 0.6K
15:50 53.38 53.38 53.30 53.30 1.6K
15:52 53.38 53.39 53.34 53.34 2.2K
15:53 53.32 53.32 53.28 53.32 2.2K
15:54 53.31 53.36 53.31 53.36 1.7K
15:55 53.30 53.30 53.30 53.30 0.9K
15:56 53.30 53.30 53.26 53.26 3.0K
15:57 53.26 53.26 53.26 53.26 0.7K
15:58 53.27 53.39 53.27 53.33 2.5K
15:59 53.33 53.38 53.24 53.32 66.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし