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 52.34 52.34 52.34 52.34 1.2K
09:31 52.35 52.35 52.35 52.35 0.9K
09:37 52.35 52.35 52.35 52.35 0.3K
09:40 52.38 52.38 52.38 52.38 1.8K
09:49 52.44 52.44 52.44 52.44 0.6K
09:53 52.44 52.44 52.44 52.44 0.1K
09:55 52.16 52.32 52.16 52.32 2.4K
09:58 52.18 52.33 52.18 52.33 1.9K
09:59 52.33 52.33 52.33 52.33 0.2K
10:00 52.16 52.33 52.16 52.33 0.6K
10:01 52.32 52.32 52.32 52.32 4.3K
10:04 52.34 52.34 52.34 52.34 0.3K
10:07 52.44 52.44 52.44 52.44 0.1K
10:09 52.44 52.44 52.26 52.44 2.1K
10:10 52.44 52.44 52.44 52.44 0.1K
10:11 52.38 52.38 52.38 52.38 0.4K
10:13 52.38 52.38 52.19 52.19 0.3K
10:14 52.38 52.38 52.38 52.38 0.6K
10:17 52.38 52.38 52.38 52.38 0.9K
10:19 52.40 52.40 52.40 52.40 0.2K
10:21 52.53 52.72 52.53 52.72 0.8K
10:23 52.69 52.69 52.69 52.69 0.2K
10:24 52.67 52.67 52.62 52.62 2.3K
10:28 52.70 52.70 52.70 52.70 0.3K
10:29 52.71 52.71 52.71 52.71 0.5K
10:35 52.73 52.73 52.73 52.73 0.4K
10:39 52.73 52.73 52.57 52.57 0.7K
10:40 52.73 52.73 52.73 52.73 0.6K
10:42 52.73 52.73 52.73 52.73 0.1K
10:43 52.73 52.73 52.73 52.73 0.4K
10:44 52.73 52.73 52.73 52.73 0.1K
10:45 52.72 52.72 52.72 52.72 0.2K
10:47 52.73 52.76 52.73 52.76 2.0K
10:50 52.76 52.76 52.76 52.76 0.2K
10:52 52.76 52.90 52.76 52.90 1.1K
10:56 52.94 52.94 52.94 52.94 0.2K
10:58 52.87 52.87 52.87 52.87 0.2K
10:59 52.87 52.87 52.87 52.87 0.5K
11:00 52.82 52.82 52.82 52.82 1.9K
11:01 52.77 52.77 52.77 52.77 0.5K
11:06 52.75 52.75 52.75 52.75 0.2K
11:07 52.82 52.82 52.82 52.82 0.6K
11:09 52.80 52.87 52.80 52.87 0.2K
11:10 52.94 52.94 52.94 52.94 0.3K
11:12 52.87 52.94 52.87 52.94 0.9K
11:14 52.94 52.94 52.94 52.94 0.3K
11:16 52.94 52.94 52.94 52.94 0.3K
11:20 52.94 52.94 52.94 52.94 0.2K
11:21 52.99 52.99 52.99 52.99 0.1K
11:22 52.99 52.99 52.99 52.99 0.2K
11:23 52.89 52.89 52.89 52.88 0.2K
11:24 53.06 53.06 53.06 53.06 3.7K
11:25 53.15 53.15 53.15 53.15 0.1K
11:27 53.14 53.14 53.14 53.14 0.1K
11:29 53.21 53.21 53.11 53.11 0.6K
11:33 53.13 53.21 53.13 53.14 0.5K
11:34 53.21 53.21 53.21 53.21 0.1K
11:35 53.14 53.14 53.14 53.14 0.1K
11:37 53.14 53.14 53.12 53.12 1.4K
11:38 53.13 53.13 53.13 53.13 0.1K
11:39 53.07 53.07 53.07 53.07 2.7K
11:41 53.11 53.11 53.11 53.11 0.1K
11:42 53.18 53.18 53.18 53.18 0.1K
11:43 53.18 53.26 53.18 53.26 0.6K
11:45 53.34 53.34 53.34 53.34 0.2K
11:46 53.35 53.35 53.35 53.35 0.2K
11:49 53.25 53.25 53.25 53.25 0.1K
11:50 53.30 53.30 53.30 53.30 0.1K
11:51 53.24 53.25 53.24 53.25 0.9K
11:52 53.24 53.24 53.24 53.24 0.7K
11:53 53.24 53.25 53.24 53.25 8.5K
11:55 53.31 53.31 53.15 53.15 3.6K
11:58 53.13 53.13 53.13 53.13 0.7K
12:01 53.13 53.13 53.13 53.13 0.2K
12:02 53.13 53.13 53.13 53.13 0.2K
12:04 53.13 53.13 53.13 53.13 0.3K
12:05 53.13 53.13 53.13 53.13 0.2K
12:07 53.13 53.13 53.13 53.13 0.4K
12:12 53.12 53.12 53.12 53.12 0.5K
12:14 53.12 53.12 53.12 53.12 0.3K
12:15 53.14 53.17 53.14 53.15 2.2K
12:16 53.18 53.18 53.18 53.18 0.5K
12:18 53.18 53.18 53.18 53.18 0.1K
12:19 53.18 53.18 53.18 53.18 0.8K
12:20 53.18 53.18 53.18 53.18 0.2K
12:21 53.18 53.23 53.18 53.23 0.5K
12:23 53.18 53.18 53.18 53.18 0.3K
12:25 53.23 53.23 53.23 53.23 0.2K
12:27 53.23 53.23 53.23 53.23 0.1K
12:28 53.20 53.20 53.16 53.16 2.0K
12:29 53.16 53.16 53.16 53.16 0.2K
12:31 53.16 53.16 53.16 53.16 0.4K
12:34 53.16 53.16 53.16 53.16 0.4K
12:36 53.16 53.16 53.16 53.16 0.3K
12:39 53.16 53.16 53.16 53.16 0.1K
12:40 53.20 53.25 53.20 53.25 1.0K
12:41 53.22 53.25 53.19 53.25 0.8K
12:43 53.24 53.24 53.24 53.24 0.1K
12:45 53.18 53.18 53.18 53.18 0.1K
12:48 53.24 53.24 53.24 53.24 0.1K
12:49 53.24 53.31 53.24 53.31 0.6K
12:52 53.26 53.35 53.26 53.35 2.1K
12:53 53.42 53.42 53.42 53.42 0.1K
12:55 53.46 53.46 53.46 53.46 0.2K
12:57 53.46 53.46 53.46 53.46 0.1K
12:58 53.46 53.46 53.46 53.46 0.2K
13:01 53.46 53.48 53.46 53.48 1.1K
13:02 53.44 53.44 53.43 53.43 1.0K
13:04 53.38 53.38 53.38 53.38 0.4K
13:07 53.29 53.29 53.29 53.29 2.4K
13:09 53.28 53.28 53.28 53.28 0.6K
13:12 53.26 53.26 53.23 53.23 0.6K
13:14 53.21 53.21 53.21 53.21 0.7K
13:21 53.22 53.22 53.22 53.22 0.4K
13:23 53.22 53.22 53.22 53.22 0.2K
13:25 53.28 53.28 53.28 53.28 0.2K
13:26 53.29 53.29 53.29 53.29 0.6K
13:27 53.37 53.37 53.37 53.37 0.2K
13:28 53.23 53.23 53.23 53.23 1.5K
13:29 53.30 53.37 53.30 53.37 1.0K
13:30 53.30 53.30 53.30 53.30 0.2K
13:32 53.37 53.37 53.30 53.36 1.9K
13:33 53.37 53.37 53.37 53.37 0.4K
13:34 53.31 53.31 53.31 53.31 0.3K
13:35 53.31 53.37 53.31 53.37 0.3K
13:37 53.30 53.30 53.30 53.30 0.2K
13:39 53.30 53.35 53.30 53.35 0.4K
13:41 53.29 53.29 53.29 53.29 0.2K
13:42 53.34 53.34 53.34 53.34 1.0K
13:43 53.29 53.34 53.29 53.34 0.4K
13:44 53.39 53.39 53.39 53.39 0.2K
13:45 53.39 53.39 53.39 53.39 0.1K
13:46 53.39 53.39 53.39 53.39 0.3K
13:47 53.34 53.34 53.34 53.34 0.2K
13:50 53.34 53.34 53.34 53.34 0.5K
13:51 53.39 53.44 53.39 53.43 1.6K
13:52 53.42 53.42 53.37 53.39 2.5K
13:53 53.39 53.39 53.32 53.32 1.6K
13:54 53.27 53.32 53.27 53.32 0.3K
13:56 53.26 53.26 53.19 53.23 1.1K
13:57 53.24 53.24 53.14 53.14 5.3K
13:58 53.11 53.15 53.11 53.11 0.3K
14:00 53.11 53.11 53.01 53.01 1.4K
14:04 53.07 53.07 53.07 53.07 0.4K
14:06 53.06 53.06 53.06 53.06 0.7K
14:09 53.09 53.09 53.09 53.09 0.4K
14:10 53.08 53.09 53.08 53.09 0.5K
14:11 53.04 53.04 53.04 53.04 0.5K
14:12 53.08 53.08 53.08 53.08 0.4K
14:14 53.05 53.05 53.05 53.05 0.4K
14:16 53.10 53.10 53.10 53.10 0.2K
14:20 53.09 53.09 53.09 53.09 0.1K
14:22 53.09 53.09 53.09 53.09 0.1K
14:23 53.09 53.09 53.09 53.09 0.2K
14:24 53.13 53.13 53.13 53.13 0.2K
14:25 53.09 53.18 53.09 53.18 0.8K
14:27 53.19 53.19 53.19 53.19 0.1K
14:28 53.21 53.21 53.16 53.21 0.8K
14:31 53.16 53.16 53.16 53.16 0.2K
14:33 53.26 53.26 53.26 53.26 0.3K
14:34 53.26 53.26 53.26 53.26 0.4K
14:38 53.26 53.26 53.26 53.26 0.9K
14:39 53.35 53.35 53.35 53.35 0.1K
14:40 53.26 53.26 53.26 53.26 0.2K
14:41 53.27 53.27 53.08 53.08 3.6K
14:43 53.04 53.04 53.04 53.04 0.1K
14:44 53.04 53.04 53.04 53.04 0.2K
14:48 53.00 53.00 53.00 53.00 0.5K
14:52 53.05 53.05 53.05 53.05 0.2K
14:53 53.08 53.08 53.08 53.08 0.1K
14:54 53.05 53.05 53.05 53.05 0.2K
14:56 53.05 53.05 53.05 53.05 0.2K
14:58 53.10 53.10 53.10 53.10 0.2K
14:59 53.10 53.10 53.10 53.10 0.5K
15:01 53.09 53.09 53.09 53.09 1.0K
15:02 53.09 53.09 53.09 53.09 0.7K
15:03 53.01 53.01 53.01 53.01 0.3K
15:07 53.12 53.12 53.12 53.12 0.3K
15:11 53.16 53.21 53.16 53.21 0.3K
15:12 53.22 53.22 53.22 53.22 0.1K
15:13 53.32 53.32 53.20 53.21 5.9K
15:14 53.18 53.18 53.18 53.18 0.4K
15:15 53.14 53.14 53.14 53.14 0.1K
15:16 53.18 53.18 53.14 53.14 1.7K
15:19 53.12 53.12 53.12 53.12 0.2K
15:20 53.13 53.13 53.13 53.13 0.1K
15:21 53.14 53.14 53.14 53.14 1.7K
15:27 53.18 53.20 53.18 53.20 0.5K
15:28 53.24 53.24 53.24 53.24 0.7K
15:30 53.34 53.34 53.22 53.22 1.3K
15:31 53.24 53.26 53.24 53.26 1.1K
15:32 53.31 53.31 53.31 53.31 0.3K
15:35 53.31 53.31 53.31 53.31 0.1K
15:36 53.35 53.35 53.31 53.33 2.5K
15:37 53.28 53.28 53.28 53.28 0.4K
15:40 53.32 53.32 53.32 53.32 0.2K
15:41 53.32 53.32 53.32 53.32 0.3K
15:43 53.36 53.36 53.36 53.36 0.8K
15:44 53.41 53.42 53.36 53.36 0.4K
15:45 53.46 53.49 53.36 53.49 0.5K
15:46 53.43 53.43 53.43 53.43 0.1K
15:47 53.43 53.43 53.31 53.31 3.5K
15:48 53.33 53.33 53.33 53.33 1.0K
15:50 53.37 53.37 53.37 53.37 1.1K
15:53 53.39 53.47 53.39 53.47 1.1K
15:54 53.41 53.51 53.41 53.51 8.2K
15:55 53.51 53.55 53.44 53.55 3.1K
15:56 53.49 53.49 53.49 53.49 4.0K
15:57 53.51 53.51 53.51 53.51 3.6K
15:58 53.55 53.55 53.50 53.52 5.2K
15:59 53.50 53.54 53.44 53.54 55.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし