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 53.03 53.03 53.03 53.03 2.1K
09:31 52.78 52.78 52.78 52.78 0.5K
09:35 52.81 52.81 52.81 52.81 0.2K
09:36 53.10 53.10 53.10 53.10 1.6K
09:39 52.91 52.91 52.91 52.91 0.5K
09:41 52.87 52.87 52.87 52.87 2.7K
09:50 53.09 53.10 53.09 53.10 0.5K
09:51 52.94 52.94 52.94 52.94 0.4K
09:54 53.03 53.03 53.03 53.03 1.1K
09:55 53.04 53.10 52.97 52.97 6.6K
09:57 53.03 53.03 53.03 53.03 0.3K
09:59 53.12 53.12 53.12 53.12 0.8K
10:03 53.11 53.11 53.11 53.11 1.1K
10:04 53.01 53.01 52.96 52.96 0.8K
10:05 53.24 53.24 53.07 53.08 2.4K
10:06 53.08 53.08 53.08 53.08 0.5K
10:08 53.14 53.14 53.14 53.14 1.3K
10:09 53.24 53.24 53.24 53.24 1.9K
10:10 53.04 53.04 53.04 53.04 0.7K
10:11 53.04 53.17 53.04 53.16 5.6K
10:12 53.13 53.13 53.13 53.13 0.7K
10:14 53.13 53.13 53.13 53.13 0.3K
10:15 53.10 53.10 53.10 53.10 0.6K
10:16 52.88 52.88 52.88 52.88 1.4K
10:17 53.04 53.27 53.04 53.27 5.8K
10:23 53.44 53.44 53.44 53.44 0.7K
10:24 53.40 53.40 53.40 53.40 0.2K
10:27 53.45 53.48 53.45 53.48 2.9K
10:30 53.50 53.50 53.50 53.50 0.7K
10:31 53.49 53.49 53.49 53.49 0.7K
10:32 53.49 53.49 53.31 53.31 7.8K
10:38 53.37 53.37 53.37 53.37 0.7K
10:39 53.52 53.52 53.52 53.52 0.3K
10:41 53.38 53.38 53.38 53.38 0.5K
10:43 53.53 53.53 53.53 53.53 0.4K
10:44 53.66 53.66 53.66 53.66 0.2K
10:45 53.66 53.66 53.66 53.66 0.2K
10:47 53.56 53.56 53.56 53.56 0.1K
10:48 53.56 53.56 53.56 53.56 0.4K
10:53 53.45 53.45 53.45 53.45 0.6K
10:57 53.53 53.53 53.53 53.53 1.1K
10:58 53.57 53.57 53.57 53.57 0.5K
11:00 53.59 53.59 53.59 53.59 2.4K
11:01 53.70 53.70 53.70 53.70 0.3K
11:02 53.75 53.75 53.75 53.75 0.5K
11:05 53.70 53.70 53.70 53.70 1.0K
11:06 53.54 53.54 53.54 53.54 2.3K
11:15 53.49 53.49 53.47 53.47 2.9K
11:20 53.62 53.62 53.62 53.62 0.4K
11:23 53.55 53.55 53.55 53.55 0.1K
11:24 53.70 53.85 53.70 53.85 4.8K
11:30 53.71 53.71 53.56 53.56 0.5K
11:33 53.80 53.80 53.80 53.80 0.4K
11:34 53.89 53.89 53.89 53.89 0.2K
11:35 53.91 53.91 53.91 53.91 1.4K
11:36 53.80 53.80 53.80 53.80 0.5K
11:37 53.72 53.72 53.72 53.72 0.3K
11:38 53.66 53.66 53.62 53.62 4.0K
11:41 53.67 53.67 53.67 53.67 0.4K
11:45 53.50 53.50 53.50 53.50 0.6K
11:46 53.42 53.42 53.42 53.42 0.2K
11:48 53.54 53.54 53.54 53.54 0.7K
11:51 53.54 53.54 53.54 53.54 0.5K
11:55 53.48 53.48 53.48 53.48 0.2K
11:56 53.40 53.40 53.40 53.40 0.1K
11:57 53.64 53.64 53.48 53.48 0.5K
12:00 53.52 53.52 53.52 53.52 0.4K
12:01 53.52 53.52 53.52 53.52 0.2K
12:05 53.53 53.53 53.53 53.53 0.1K
12:06 53.45 53.47 53.45 53.47 0.6K
12:11 53.52 53.52 53.52 53.52 0.6K
12:12 53.51 53.69 53.51 53.69 4.9K
12:24 53.74 53.74 53.74 53.74 0.2K
12:25 53.58 53.58 53.58 53.58 1.6K
12:35 53.58 53.58 53.58 53.58 0.7K
12:37 53.63 53.63 53.63 53.63 1.6K
12:41 53.61 53.61 53.61 53.61 1.4K
12:45 53.76 53.76 53.76 53.76 0.6K
12:46 53.75 53.75 53.75 53.75 0.1K
12:47 53.75 53.75 53.69 53.69 0.8K
12:51 53.71 53.71 53.71 53.71 0.3K
12:54 53.65 53.67 53.55 53.55 0.7K
12:57 53.76 53.76 53.76 53.76 0.5K
13:00 53.67 53.67 53.67 53.67 0.2K
13:03 53.76 53.76 53.68 53.68 1.0K
13:12 53.70 53.70 53.70 53.70 0.4K
13:13 53.69 53.74 53.69 53.74 1.8K
13:15 53.64 53.64 53.64 53.64 0.1K
13:16 53.62 53.62 53.62 53.62 0.1K
13:18 53.56 53.64 53.56 53.64 3.2K
13:21 53.70 53.73 53.70 53.73 1.4K
13:23 53.71 53.71 53.71 53.71 0.2K
13:24 53.72 53.72 53.72 53.72 0.7K
13:26 53.73 53.73 53.73 53.73 0.7K
13:27 53.78 53.78 53.78 53.78 0.2K
13:28 53.77 53.77 53.77 53.77 0.2K
13:30 53.81 53.81 53.81 53.81 0.6K
13:33 53.82 53.82 53.82 53.82 0.8K
13:37 53.89 53.95 53.89 53.95 2.6K
13:39 53.95 53.95 53.95 53.95 0.3K
13:41 53.95 53.99 53.95 53.99 1.6K
13:46 53.97 53.97 53.90 53.90 1.2K
13:51 53.96 53.96 53.96 53.96 0.9K
13:53 53.94 53.94 53.94 53.94 0.3K
13:55 53.94 53.94 53.85 53.85 2.4K
13:56 53.89 53.89 53.88 53.88 0.4K
13:57 53.89 53.89 53.89 53.89 2.7K
13:58 53.89 53.89 53.89 53.89 0.2K
13:59 53.89 53.89 53.89 53.89 0.5K
14:00 53.89 53.89 53.89 53.89 0.2K
14:01 53.90 53.90 53.90 53.90 0.1K
14:02 53.90 53.90 53.90 53.90 1.4K
14:03 53.94 53.94 53.94 53.94 0.1K
14:04 53.88 53.88 53.88 53.88 0.8K
14:05 53.88 53.88 53.88 53.88 0.5K
14:06 53.92 53.92 53.91 53.91 1.1K
14:09 53.87 53.87 53.87 53.87 0.5K
14:10 53.87 53.89 53.87 53.87 5.9K
14:14 53.84 53.84 53.84 53.84 0.2K
14:15 53.77 53.77 53.70 53.70 2.0K
14:17 53.69 53.69 53.69 53.69 0.2K
14:18 53.81 53.84 53.74 53.84 2.3K
14:20 53.86 53.86 53.86 53.86 0.3K
14:21 53.86 53.86 53.86 53.86 0.3K
14:23 53.68 53.68 53.68 53.68 0.1K
14:24 53.93 53.93 53.93 53.93 1.5K
14:25 53.93 53.93 53.93 53.93 1.8K
14:26 53.93 53.93 53.93 53.93 1.8K
14:27 53.93 53.93 53.85 53.85 1.6K
14:33 53.87 53.87 53.87 53.87 0.4K
14:34 53.87 53.87 53.87 53.87 0.1K
14:36 53.84 53.87 53.84 53.87 0.6K
14:37 53.87 53.87 53.87 53.87 1.6K
14:41 53.87 53.87 53.87 53.87 1.8K
14:43 53.97 53.97 53.97 53.97 0.3K
14:44 53.91 53.91 53.91 53.91 0.6K
14:45 53.92 53.92 53.92 53.92 0.2K
14:47 53.88 53.92 53.88 53.92 2.1K
14:49 53.93 53.93 53.93 53.93 0.5K
14:52 53.93 53.93 53.92 53.92 2.5K
14:57 53.92 53.92 53.92 53.92 0.6K
14:58 53.86 53.86 53.86 53.86 0.1K
14:59 53.84 53.84 53.84 53.84 0.3K
15:01 53.85 53.85 53.85 53.85 2.2K
15:03 53.90 53.95 53.90 53.95 2.8K
15:06 53.90 53.90 53.90 53.90 0.5K
15:08 53.90 53.90 53.90 53.90 0.3K
15:09 53.91 53.91 53.91 53.91 0.3K
15:11 53.90 53.91 53.90 53.91 0.5K
15:12 53.89 53.89 53.89 53.89 1.0K
15:15 53.88 53.88 53.88 53.88 0.9K
15:17 53.90 53.90 53.90 53.90 0.7K
15:18 53.93 53.93 53.93 53.93 1.3K
15:20 53.93 53.93 53.89 53.89 2.6K
15:21 53.89 53.89 53.76 53.76 2.3K
15:23 53.79 53.79 53.79 53.79 0.3K
15:24 53.79 53.79 53.79 53.79 0.3K
15:26 53.79 53.79 53.79 53.79 0.2K
15:27 53.79 53.80 53.79 53.80 1.0K
15:28 53.80 53.80 53.80 53.80 1.0K
15:31 53.83 53.83 53.83 53.83 0.2K
15:32 53.83 53.83 53.83 53.83 1.2K
15:33 53.83 53.87 53.83 53.87 0.7K
15:35 53.84 53.84 53.84 53.84 0.5K
15:37 53.82 53.83 53.77 53.83 5.3K
15:38 53.78 53.83 53.78 53.83 2.4K
15:40 53.78 53.78 53.76 53.76 0.7K
15:41 53.70 53.77 53.70 53.77 1.5K
15:42 53.77 53.77 53.77 53.77 0.1K
15:43 53.77 53.88 53.77 53.87 3.0K
15:44 53.89 53.93 53.89 53.93 1.0K
15:45 53.91 53.95 53.91 53.92 2.4K
15:47 53.90 53.90 53.90 53.90 0.1K
15:48 53.90 53.91 53.90 53.91 0.6K
15:49 53.91 53.95 53.91 53.95 2.9K
15:50 54.00 54.00 53.94 53.94 1.5K
15:51 53.94 53.99 53.94 53.94 1.3K
15:52 53.98 53.98 53.94 53.94 0.8K
15:53 53.91 54.01 53.91 54.01 2.1K
15:54 53.98 53.99 53.94 53.99 1.8K
15:55 54.01 54.09 54.01 54.09 3.8K
15:56 54.08 54.11 54.08 54.10 2.9K
15:57 54.11 54.20 54.11 54.18 4.3K
15:58 54.20 54.20 54.18 54.19 5.4K
15:59 54.19 54.29 54.16 54.29 54.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし