SJW

SJW
🏛️ アメリカ →
47.35
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 52.21 52.21 52.21 52.21 1.1K
09:32 52.28 52.28 52.05 52.05 0.6K
09:35 52.16 52.16 52.16 52.16 1.2K
09:37 52.27 52.27 52.25 52.27 0.7K
09:40 52.56 52.56 52.46 52.46 0.5K
09:41 52.54 52.54 52.54 52.54 0.3K
09:55 52.55 52.55 52.55 52.55 0.5K
10:06 52.55 52.55 52.55 52.55 0.3K
10:08 52.56 52.56 52.56 52.56 0.1K
10:09 52.54 52.54 52.54 52.54 0.3K
10:11 52.86 52.86 52.86 52.86 0.2K
10:12 52.56 52.56 52.56 52.56 0.1K
10:15 52.56 52.56 52.56 52.56 0.1K
10:16 52.18 52.18 52.18 52.18 5.4K
10:20 52.26 52.26 52.26 52.26 1.5K
10:23 52.25 52.25 52.20 52.20 0.9K
10:27 52.20 52.20 52.20 52.20 0.3K
10:28 52.20 52.20 52.00 52.00 0.5K
10:30 52.42 52.42 52.42 52.42 0.2K
10:31 52.26 52.34 52.26 52.34 0.5K
10:32 52.34 52.34 52.34 52.34 0.2K
10:34 52.24 52.24 52.24 52.24 1.1K
10:35 52.27 52.27 52.27 52.27 0.5K
10:39 52.27 52.27 52.27 52.27 0.4K
10:41 52.27 52.27 52.27 52.27 0.3K
10:44 52.27 52.27 52.25 52.25 0.4K
10:46 52.13 52.13 52.13 52.13 0.2K
10:47 52.26 52.26 52.09 52.26 0.5K
10:48 52.24 52.24 52.24 52.24 0.3K
10:49 52.08 52.08 52.08 52.08 0.2K
10:50 52.10 52.10 51.95 51.95 0.2K
10:52 52.10 52.10 51.96 51.96 0.3K
10:53 52.05 52.05 52.05 52.05 0.1K
10:54 52.05 52.05 52.05 52.05 0.2K
10:55 52.02 52.02 52.02 52.02 1.8K
10:56 51.87 51.87 51.86 51.86 0.4K
10:58 51.86 51.86 51.72 51.72 0.4K
10:59 51.71 51.71 51.71 51.71 0.2K
11:00 51.71 51.71 51.71 51.71 0.4K
11:02 51.71 51.71 51.71 51.71 0.3K
11:03 51.76 51.82 51.76 51.82 1.0K
11:04 51.75 51.84 51.75 51.84 1.6K
11:11 51.67 51.67 51.67 51.67 0.2K
11:12 51.67 51.67 51.58 51.58 0.5K
11:13 51.74 51.74 51.67 51.67 0.3K
11:14 51.58 51.61 51.58 51.61 1.3K
11:18 51.60 51.60 51.54 51.54 0.6K
11:19 51.58 51.58 51.58 51.58 0.3K
11:20 51.47 51.47 51.47 51.47 0.4K
11:21 51.43 51.48 51.36 51.48 0.5K
11:23 51.35 51.35 51.35 51.35 0.5K
11:25 51.48 51.48 51.36 51.36 0.4K
11:26 51.48 51.48 51.48 51.48 0.4K
11:27 51.48 51.48 51.48 51.48 0.3K
11:28 51.48 51.48 51.48 51.48 0.3K
11:29 51.46 51.46 51.46 51.46 0.6K
11:31 51.46 51.46 51.46 51.46 0.6K
11:34 51.46 51.46 51.46 51.46 0.4K
11:36 51.46 51.46 51.46 51.46 0.6K
11:39 51.47 51.47 51.47 51.47 0.3K
11:40 51.47 51.47 51.47 51.47 0.1K
11:42 51.47 51.50 51.43 51.43 1.3K
11:43 51.40 51.40 51.36 51.36 0.9K
11:44 51.40 51.40 51.40 51.40 1.6K
11:45 51.34 51.34 51.34 51.34 0.9K
11:46 51.29 51.29 51.29 51.29 0.4K
11:48 51.27 51.28 51.27 51.28 0.5K
11:50 51.36 51.47 51.36 51.47 2.6K
11:54 51.48 51.48 51.48 51.48 0.6K
11:55 51.50 51.50 51.50 51.50 0.2K
11:56 51.50 51.50 51.50 51.50 0.3K
11:58 51.50 51.50 51.50 51.50 0.8K
12:01 51.43 51.43 51.43 51.43 0.8K
12:05 51.45 51.45 51.45 51.45 0.2K
12:06 51.45 51.45 51.45 51.45 0.2K
12:07 51.45 51.45 51.45 51.45 0.4K
12:10 51.48 51.48 51.48 51.48 0.1K
12:11 51.42 51.48 51.42 51.48 0.8K
12:15 51.46 51.46 51.46 51.46 1.1K
12:16 51.56 51.56 51.56 51.56 2.9K
12:18 51.56 51.56 51.56 51.56 0.2K
12:20 51.57 51.57 51.57 51.57 0.2K
12:21 51.59 51.63 51.59 51.62 1.0K
12:22 51.60 51.62 51.60 51.62 0.9K
12:23 51.62 51.62 51.62 51.62 0.2K
12:24 51.62 51.62 51.62 51.62 0.5K
12:25 51.66 51.66 51.63 51.64 0.8K
12:28 51.66 51.66 51.66 51.66 0.3K
12:29 51.69 51.69 51.69 51.69 0.2K
12:30 51.64 51.64 51.64 51.64 0.4K
12:32 51.64 51.64 51.64 51.64 0.4K
12:33 51.64 51.64 51.64 51.64 0.2K
12:35 51.63 51.63 51.63 51.63 0.5K
12:39 51.71 51.73 51.67 51.70 1.9K
12:40 51.71 51.71 51.65 51.65 1.8K
12:43 51.62 51.62 51.62 51.62 0.4K
12:45 51.53 51.53 51.53 51.53 0.4K
12:47 51.62 51.62 51.62 51.62 0.2K
12:48 51.51 51.51 51.51 51.51 0.3K
12:49 51.61 51.66 51.61 51.66 0.6K
12:50 51.56 51.56 51.56 51.56 4.2K
12:53 51.45 51.45 51.45 51.45 0.2K
12:54 51.34 51.37 51.34 51.37 0.7K
12:55 51.29 51.29 51.29 51.29 1.1K
12:56 51.37 51.37 51.37 51.37 0.1K
12:57 51.45 51.45 51.45 51.45 1.4K
12:58 51.48 51.48 51.48 51.48 0.7K
13:03 51.42 51.49 51.42 51.49 0.5K
13:05 51.49 51.49 51.49 51.49 0.3K
13:08 51.40 51.40 51.39 51.39 0.4K
13:10 51.54 51.54 51.47 51.47 0.8K
13:12 51.55 51.55 51.55 51.55 0.8K
13:15 51.58 51.58 51.58 51.58 0.7K
13:17 51.56 51.56 51.56 51.56 0.4K
13:19 51.55 51.55 51.55 51.55 0.1K
13:20 51.52 51.52 51.52 51.52 0.4K
13:21 51.58 51.58 51.58 51.58 0.9K
13:22 51.57 51.57 51.57 51.57 0.2K
13:23 51.61 51.61 51.61 51.61 0.4K
13:24 51.57 51.57 51.57 51.57 0.3K
13:25 51.53 51.53 51.53 51.53 0.6K
13:27 51.57 51.59 51.57 51.59 1.3K
13:31 51.59 51.59 51.59 51.59 0.2K
13:32 51.53 51.53 51.50 51.50 1.0K
13:34 51.49 51.49 51.49 51.49 0.3K
13:36 51.53 51.53 51.53 51.53 0.1K
13:37 51.52 51.56 51.52 51.56 0.9K
13:38 51.60 51.61 51.60 51.61 0.6K
13:41 51.59 51.59 51.59 51.59 0.3K
13:42 51.59 51.59 51.59 51.59 0.2K
13:43 51.51 51.51 51.51 51.51 0.7K
13:47 51.51 51.51 51.51 51.51 0.3K
13:48 51.59 51.59 51.59 51.59 0.3K
13:50 51.57 51.57 51.57 51.57 1.8K
13:57 51.53 51.53 51.52 51.52 2.1K
13:59 51.56 51.56 51.56 51.56 0.8K
14:02 51.48 51.48 51.48 51.48 0.4K
14:03 51.53 51.53 51.52 51.52 0.3K
14:05 51.52 51.52 51.52 51.52 0.7K
14:08 51.50 51.50 51.47 51.47 0.5K
14:09 51.48 51.49 51.48 51.49 0.9K
14:12 51.47 51.52 51.47 51.51 1.2K
14:13 51.51 51.51 51.51 51.51 1.1K
14:14 51.47 51.47 51.47 51.47 1.5K
14:16 51.47 51.47 51.47 51.47 0.2K
14:18 51.47 51.47 51.44 51.44 0.7K
14:20 51.45 51.45 51.45 51.45 0.2K
14:21 51.43 51.43 51.43 51.43 0.6K
14:22 51.42 51.42 51.42 51.42 0.2K
14:23 51.42 51.48 51.42 51.48 1.2K
14:24 51.49 51.49 51.49 51.49 0.7K
14:27 51.49 51.49 51.49 51.49 0.1K
14:28 51.49 51.49 51.42 51.42 0.4K
14:29 51.47 51.47 51.47 51.47 0.3K
14:31 51.46 51.46 51.46 51.46 0.1K
14:32 51.42 51.42 51.41 51.41 1.5K
14:34 51.49 51.52 51.49 51.52 2.1K
14:35 51.52 51.52 51.52 51.52 0.1K
14:36 51.46 51.46 51.46 51.46 0.5K
14:37 51.45 51.45 51.45 51.45 0.8K
14:40 51.44 51.50 51.44 51.50 0.4K
14:41 51.49 51.49 51.49 51.49 0.2K
14:43 51.44 51.44 51.44 51.44 0.4K
14:44 51.50 51.50 51.43 51.43 0.3K
14:46 51.47 51.47 51.45 51.45 0.5K
14:47 51.48 51.48 51.48 51.48 0.3K
14:49 51.46 51.46 51.46 51.46 0.1K
14:50 51.48 51.48 51.48 51.48 0.5K
14:52 51.43 51.48 51.43 51.48 0.4K
14:53 51.48 51.48 51.48 51.48 0.2K
14:54 51.43 51.43 51.43 51.43 0.5K
14:56 51.50 51.50 51.50 51.50 0.2K
14:57 51.49 51.49 51.49 51.49 0.2K
14:59 51.44 51.44 51.40 51.40 1.8K
15:00 51.39 51.39 51.35 51.35 2.8K
15:07 51.36 51.39 51.36 51.39 0.7K
15:10 51.26 51.26 51.26 51.26 2.2K
15:11 51.26 51.26 51.26 51.26 0.9K
15:13 51.29 51.29 51.29 51.29 0.7K
15:14 51.29 51.29 51.29 51.29 0.4K
15:15 51.24 51.33 51.24 51.33 0.5K
15:16 51.35 51.35 51.35 51.35 1.3K
15:17 51.38 51.38 51.38 51.38 0.8K
15:19 51.29 51.29 51.29 51.29 0.3K
15:20 51.33 51.33 51.28 51.28 0.7K
15:22 51.32 51.32 51.32 51.32 0.6K
15:23 51.32 51.32 51.32 51.32 0.1K
15:24 51.32 51.32 51.32 51.32 0.3K
15:25 51.32 51.33 51.32 51.33 1.0K
15:27 51.37 51.37 51.37 51.37 0.6K
15:28 51.33 51.33 51.33 51.33 0.3K
15:29 51.28 51.28 51.28 51.28 0.6K
15:30 51.27 51.27 51.27 51.27 0.5K
15:31 51.31 51.31 51.31 51.31 0.5K
15:32 51.31 51.31 51.31 51.31 0.6K
15:34 51.29 51.29 51.29 51.29 0.9K
15:36 51.34 51.39 51.32 51.39 2.6K
15:37 51.34 51.34 51.34 51.34 1.4K
15:40 51.31 51.31 51.31 51.31 0.4K
15:41 51.39 51.39 51.33 51.33 1.6K
15:43 51.27 51.27 51.27 51.27 0.3K
15:45 51.27 51.31 51.26 51.31 1.7K
15:46 51.36 51.36 51.36 51.36 0.7K
15:47 51.30 51.30 51.30 51.30 0.5K
15:48 51.30 51.30 51.30 51.30 0.4K
15:49 51.27 51.30 51.27 51.30 2.1K
15:51 51.26 51.31 51.26 51.31 2.6K
15:52 51.30 51.30 51.30 51.30 0.4K
15:53 51.33 51.33 51.30 51.33 2.3K
15:54 51.42 51.42 51.42 51.42 0.8K
15:55 51.50 51.50 51.43 51.43 5.7K
15:56 51.37 51.40 51.36 51.40 2.6K
15:57 51.37 51.38 51.31 51.31 4.5K
15:58 51.31 51.35 51.31 51.33 4.2K
15:59 51.34 51.34 51.28 51.30 56.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし