CRSP US Small Cap TR (CRSPSCT)

CRSPSCT
🏛️ アメリカ →
4,027.60
最終更新: 2025-09-29
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 4,072.56 4,081.95 4,072.56 4,081.75 0.0K
09:31 4,081.97 4,083.44 4,081.97 4,083.44 0.0K
09:32 4,083.56 4,084.43 4,083.37 4,083.46 0.0K
09:33 4,083.50 4,084.00 4,083.43 4,083.86 0.0K
09:34 4,083.94 4,084.15 4,083.20 4,084.15 0.0K
09:35 4,084.14 4,085.17 4,084.14 4,084.22 0.0K
09:36 4,084.28 4,086.05 4,084.28 4,085.79 0.0K
09:37 4,085.78 4,086.15 4,085.71 4,086.04 0.0K
09:38 4,085.90 4,086.86 4,085.90 4,086.70 0.0K
09:39 4,086.86 4,087.78 4,086.86 4,087.59 0.0K
09:40 4,087.64 4,088.82 4,087.64 4,088.02 0.0K
09:41 4,088.13 4,088.78 4,087.62 4,087.72 0.0K
09:42 4,087.49 4,088.15 4,087.38 4,087.48 0.0K
09:43 4,087.49 4,088.05 4,086.80 4,086.99 0.0K
09:44 4,086.95 4,087.88 4,086.95 4,087.74 0.0K
09:45 4,087.74 4,089.35 4,087.74 4,089.29 0.0K
09:46 4,089.52 4,093.36 4,089.52 4,093.36 0.0K
09:47 4,093.30 4,094.87 4,093.19 4,094.89 0.0K
09:48 4,095.03 4,096.41 4,095.03 4,096.13 0.0K
09:49 4,096.18 4,097.39 4,096.18 4,097.39 0.0K
09:50 4,097.39 4,097.56 4,097.08 4,097.33 0.0K
09:51 4,097.61 4,099.43 4,097.61 4,099.43 0.0K
09:52 4,099.43 4,100.55 4,099.43 4,100.55 0.0K
09:53 4,100.60 4,101.47 4,100.60 4,101.32 0.0K
09:54 4,101.39 4,101.39 4,101.04 4,101.18 0.0K
09:55 4,101.36 4,101.65 4,100.44 4,100.47 0.0K
09:56 4,100.75 4,100.97 4,100.13 4,100.10 0.0K
09:57 4,100.06 4,100.30 4,099.44 4,099.45 0.0K
09:58 4,099.42 4,099.74 4,099.02 4,099.74 0.0K
09:59 4,099.90 4,101.42 4,099.90 4,101.42 0.0K
10:00 4,101.49 4,101.65 4,100.49 4,100.49 0.0K
10:01 4,100.58 4,100.70 4,099.99 4,100.11 0.0K
10:02 4,100.07 4,100.25 4,099.13 4,099.13 0.0K
10:03 4,099.06 4,099.06 4,098.03 4,098.07 0.0K
10:04 4,097.99 4,098.27 4,097.71 4,097.71 0.0K
10:05 4,097.62 4,098.56 4,097.51 4,098.56 0.0K
10:06 4,098.50 4,099.87 4,098.50 4,099.63 0.0K
10:07 4,099.71 4,099.81 4,099.39 4,099.43 0.0K
10:08 4,099.35 4,100.01 4,099.35 4,099.77 0.0K
10:09 4,099.90 4,101.07 4,099.90 4,101.01 0.0K
10:10 4,100.99 4,102.97 4,100.99 4,102.97 0.0K
10:11 4,103.05 4,103.46 4,103.01 4,103.01 0.0K
10:12 4,102.91 4,102.91 4,102.08 4,102.16 0.0K
10:13 4,102.22 4,102.29 4,101.12 4,101.12 0.0K
10:14 4,101.07 4,101.16 4,100.73 4,100.73 0.0K
10:15 4,100.69 4,100.69 4,099.18 4,099.25 0.0K
10:16 4,099.23 4,099.71 4,099.23 4,099.46 0.0K
10:17 4,099.48 4,099.48 4,098.54 4,098.55 0.0K
10:18 4,098.65 4,098.65 4,098.52 4,098.53 0.0K
10:19 4,098.47 4,098.47 4,098.12 4,098.12 0.0K
10:20 4,098.12 4,098.29 4,098.04 4,098.27 0.0K
10:21 4,098.19 4,098.31 4,096.52 4,096.65 0.0K
10:22 4,096.56 4,096.56 4,095.69 4,095.69 0.0K
10:23 4,095.71 4,095.76 4,095.51 4,095.53 0.0K
10:24 4,095.57 4,095.65 4,095.24 4,095.39 0.0K
10:25 4,095.44 4,095.44 4,094.34 4,094.35 0.0K
10:26 4,094.33 4,094.44 4,093.24 4,093.24 0.0K
10:27 4,093.24 4,093.68 4,093.24 4,093.69 0.0K
10:28 4,093.74 4,094.15 4,093.74 4,094.01 0.0K
10:29 4,094.04 4,094.04 4,091.69 4,093.25 0.0K
10:30 4,093.25 4,093.39 4,093.01 4,093.01 0.0K
10:31 4,093.02 4,093.45 4,093.02 4,093.11 0.0K
10:32 4,093.05 4,093.05 4,092.79 4,092.82 0.0K
10:33 4,092.84 4,092.97 4,092.74 4,092.74 0.0K
10:34 4,092.67 4,092.67 4,092.13 4,092.16 0.0K
10:35 4,092.15 4,092.15 4,091.34 4,091.34 0.0K
10:36 4,091.35 4,091.98 4,091.34 4,091.98 0.0K
10:37 4,092.02 4,093.36 4,092.02 4,093.36 0.0K
10:38 4,093.42 4,093.65 4,093.42 4,093.53 0.0K
10:39 4,093.56 4,093.86 4,093.44 4,093.86 0.0K
10:40 4,093.89 4,094.76 4,093.89 4,094.72 0.0K
10:41 4,094.69 4,095.36 4,094.69 4,095.40 0.0K
10:42 4,095.42 4,095.48 4,095.02 4,095.48 0.0K
10:43 4,095.53 4,096.85 4,095.53 4,096.85 0.0K
10:44 4,096.89 4,098.05 4,096.89 4,098.05 0.0K
10:45 4,098.03 4,098.36 4,098.03 4,098.36 0.0K
10:46 4,098.31 4,098.95 4,098.31 4,098.94 0.0K
10:47 4,098.87 4,099.25 4,098.87 4,098.93 0.0K
10:48 4,098.95 4,099.05 4,098.93 4,099.03 0.0K
10:49 4,099.02 4,100.16 4,099.02 4,100.16 0.0K
10:50 4,100.21 4,100.21 4,100.04 4,100.09 0.0K
10:51 4,100.21 4,100.30 4,099.81 4,100.04 0.0K
10:52 4,100.15 4,100.15 4,099.93 4,099.97 0.0K
10:53 4,100.03 4,100.08 4,099.94 4,100.10 0.0K
10:54 4,100.10 4,100.59 4,100.10 4,100.59 0.0K
10:55 4,100.62 4,101.67 4,100.62 4,101.67 0.0K
10:56 4,101.69 4,101.96 4,101.69 4,101.73 0.0K
10:57 4,101.71 4,101.76 4,101.33 4,101.32 0.0K
10:58 4,101.38 4,101.38 4,100.91 4,101.10 0.0K
10:59 4,101.08 4,101.35 4,101.08 4,101.33 0.0K
11:00 4,101.19 4,101.19 4,099.88 4,099.88 0.0K
11:01 4,099.87 4,099.99 4,099.04 4,099.04 0.0K
11:02 4,098.98 4,098.98 4,098.14 4,098.14 0.0K
11:03 4,098.11 4,098.11 4,097.83 4,097.84 0.0K
11:04 4,097.67 4,097.67 4,097.14 4,097.14 0.0K
11:05 4,097.12 4,097.77 4,097.12 4,097.77 0.0K
11:06 4,097.83 4,098.09 4,097.64 4,097.64 0.0K
11:07 4,097.54 4,097.56 4,096.63 4,096.66 0.0K
11:08 4,096.72 4,096.72 4,096.24 4,096.30 0.0K
11:09 4,096.23 4,096.23 4,095.94 4,095.92 0.0K
11:10 4,095.76 4,095.76 4,095.51 4,095.51 0.0K
11:11 4,095.57 4,095.82 4,095.43 4,095.82 0.0K
11:12 4,095.89 4,096.77 4,095.89 4,096.76 0.0K
11:13 4,096.80 4,097.00 4,096.56 4,096.93 0.0K
11:14 4,096.92 4,097.00 4,096.63 4,096.63 0.0K
11:15 4,096.63 4,096.63 4,096.23 4,096.34 0.0K
11:16 4,096.40 4,096.69 4,096.40 4,096.42 0.0K
11:17 4,096.47 4,096.75 4,096.47 4,096.75 0.0K
11:18 4,096.90 4,097.48 4,096.90 4,097.48 0.0K
11:19 4,097.50 4,097.50 4,096.94 4,096.91 0.0K
11:20 4,096.91 4,097.01 4,096.19 4,096.19 0.0K
11:21 4,096.21 4,096.25 4,096.11 4,096.20 0.0K
11:22 4,096.26 4,096.39 4,096.10 4,096.10 0.0K
11:23 4,096.08 4,096.08 4,095.72 4,095.72 0.0K
11:24 4,095.68 4,095.87 4,095.58 4,095.58 0.0K
11:25 4,095.63 4,095.65 4,095.38 4,095.38 0.0K
11:26 4,095.48 4,095.55 4,095.31 4,095.31 0.0K
11:27 4,095.15 4,095.15 4,094.27 4,094.27 0.0K
11:28 4,094.33 4,094.35 4,094.03 4,094.03 0.0K
11:29 4,094.03 4,094.35 4,094.03 4,094.22 0.0K
11:30 4,094.24 4,094.25 4,094.24 4,094.30 0.0K
11:31 4,094.34 4,094.66 4,094.34 4,094.52 0.0K
11:32 4,094.41 4,094.45 4,094.31 4,094.30 0.0K
11:33 4,094.23 4,094.50 4,094.23 4,094.34 0.0K
11:34 4,094.22 4,094.22 4,094.04 4,094.04 0.0K
11:35 4,093.93 4,093.95 4,093.51 4,093.55 0.0K
11:36 4,093.65 4,093.87 4,093.65 4,093.87 0.0K
11:37 4,093.91 4,094.57 4,093.91 4,094.57 0.0K
11:38 4,094.64 4,094.70 4,094.52 4,094.61 0.0K
11:39 4,094.58 4,094.98 4,094.58 4,094.85 0.0K
11:40 4,094.75 4,094.90 4,094.68 4,094.74 0.0K
11:41 4,094.74 4,094.74 4,093.11 4,093.11 0.0K
11:42 4,093.09 4,093.09 4,092.74 4,092.74 0.0K
11:43 4,092.69 4,092.75 4,092.23 4,092.25 0.0K
11:44 4,092.26 4,092.65 4,092.26 4,092.65 0.0K
11:45 4,092.65 4,092.65 4,092.38 4,092.38 0.0K
11:46 4,092.37 4,092.47 4,092.04 4,092.04 0.0K
11:47 4,091.83 4,091.83 4,091.33 4,091.31 0.0K
11:48 4,091.30 4,091.30 4,090.41 4,090.42 0.0K
11:49 4,090.45 4,090.45 4,090.30 4,090.26 0.0K
11:50 4,090.31 4,090.31 4,089.77 4,090.20 0.0K
11:51 4,090.27 4,090.27 4,089.34 4,089.34 0.0K
11:52 4,089.23 4,089.48 4,089.13 4,089.48 0.0K
11:53 4,089.37 4,089.37 4,089.04 4,089.04 0.0K
11:54 4,088.98 4,089.21 4,088.93 4,089.21 0.0K
11:55 4,089.15 4,089.50 4,089.15 4,089.50 0.0K
11:56 4,089.60 4,089.75 4,089.60 4,089.62 0.0K
11:57 4,089.57 4,089.86 4,089.54 4,089.83 0.0K
11:58 4,089.73 4,089.73 4,089.52 4,089.57 0.0K
11:59 4,089.54 4,089.56 4,089.01 4,089.01 0.0K
12:00 4,089.02 4,089.25 4,089.02 4,089.25 0.0K
12:01 4,089.26 4,089.45 4,089.04 4,089.04 0.0K
12:02 4,089.01 4,089.05 4,089.01 4,089.09 0.0K
12:03 4,089.11 4,089.37 4,089.11 4,089.37 0.0K
12:04 4,089.36 4,089.76 4,089.36 4,089.76 0.0K
12:05 4,089.79 4,090.35 4,089.74 4,090.35 0.0K
12:06 4,090.48 4,090.56 4,090.40 4,090.52 0.0K
12:07 4,090.50 4,090.75 4,089.69 4,089.69 0.0K
12:08 4,089.72 4,089.78 4,089.02 4,089.05 0.0K
12:09 4,089.11 4,089.11 4,088.81 4,088.99 0.0K
12:10 4,088.98 4,088.98 4,088.12 4,088.12 0.0K
12:11 4,088.12 4,088.35 4,088.12 4,088.35 0.0K
12:12 4,088.38 4,088.38 4,087.78 4,087.78 0.0K
12:13 4,087.91 4,087.96 4,087.64 4,087.70 0.0K
12:14 4,087.65 4,088.12 4,087.62 4,088.12 0.0K
12:15 4,088.13 4,088.37 4,087.94 4,087.94 0.0K
12:16 4,087.93 4,087.96 4,087.13 4,087.13 0.0K
12:17 4,087.09 4,087.59 4,087.09 4,087.59 0.0K
12:18 4,087.54 4,087.60 4,087.44 4,087.60 0.0K
12:19 4,087.59 4,088.78 4,087.59 4,088.78 0.0K
12:20 4,088.84 4,089.92 4,088.84 4,089.92 0.0K
12:21 4,089.96 4,091.15 4,089.96 4,091.13 0.0K
12:22 4,091.11 4,091.11 4,090.92 4,090.92 0.0K
12:23 4,090.91 4,090.91 4,090.32 4,090.32 0.0K
12:24 4,090.35 4,090.59 4,090.35 4,090.60 0.0K
12:25 4,090.62 4,090.62 4,090.43 4,090.43 0.0K
12:26 4,090.28 4,090.55 4,090.22 4,090.55 0.0K
12:27 4,090.60 4,091.29 4,090.60 4,091.29 0.0K
12:28 4,091.35 4,091.46 4,091.12 4,091.12 0.0K
12:29 4,091.03 4,091.03 4,090.54 4,090.54 0.0K
12:30 4,090.58 4,090.65 4,089.99 4,089.99 0.0K
12:31 4,089.89 4,089.89 4,089.23 4,089.44 0.0K
12:32 4,089.45 4,089.45 4,089.34 4,089.36 0.0K
12:33 4,089.46 4,090.29 4,089.46 4,090.29 0.0K
12:34 4,090.52 4,091.47 4,090.52 4,091.47 0.0K
12:35 4,091.55 4,091.55 4,089.88 4,090.73 0.0K
12:36 4,090.57 4,090.57 4,087.93 4,087.95 0.0K
12:37 4,087.98 4,089.09 4,087.98 4,089.09 0.0K
12:38 4,089.18 4,091.26 4,089.18 4,091.26 0.0K
12:39 4,091.39 4,091.39 4,091.04 4,091.07 0.0K
12:40 4,091.14 4,091.14 4,090.42 4,090.42 0.0K
12:41 4,090.34 4,090.90 4,090.34 4,090.90 0.0K
12:42 4,091.02 4,091.58 4,091.02 4,091.58 0.0K
12:43 4,091.74 4,091.75 4,091.09 4,091.21 0.0K
12:44 4,091.23 4,091.27 4,090.72 4,090.76 0.0K
12:45 4,090.79 4,091.35 4,090.79 4,091.35 0.0K
12:46 4,091.36 4,091.55 4,091.20 4,091.55 0.0K
12:47 4,091.58 4,092.45 4,091.58 4,092.45 0.0K
12:48 4,092.51 4,092.66 4,092.51 4,092.60 0.0K
12:49 4,092.66 4,093.18 4,092.66 4,093.16 0.0K
12:50 4,093.20 4,093.46 4,093.20 4,093.29 0.0K
12:51 4,093.30 4,093.45 4,093.30 4,093.48 0.0K
12:52 4,093.59 4,093.95 4,093.59 4,093.90 0.0K
12:53 4,093.86 4,094.37 4,093.86 4,094.06 0.0K
12:54 4,094.06 4,094.37 4,094.06 4,094.37 0.0K
12:55 4,094.37 4,094.37 4,093.64 4,093.64 0.0K
12:56 4,093.45 4,093.45 4,092.94 4,093.06 0.0K
12:57 4,093.08 4,093.08 4,092.73 4,092.80 0.0K
12:58 4,092.93 4,093.47 4,092.64 4,092.64 0.0K
12:59 4,092.57 4,092.57 4,091.74 4,091.79 0.0K
13:00 4,091.84 4,092.18 4,091.51 4,091.51 0.0K
13:01 4,091.55 4,091.85 4,091.55 4,091.85 0.0K
13:02 4,091.92 4,091.92 4,090.94 4,090.92 0.0K
13:03 4,090.80 4,090.90 4,090.41 4,090.41 0.0K
13:04 4,090.37 4,090.37 4,089.24 4,089.24 0.0K
13:05 4,089.31 4,089.96 4,089.19 4,089.19 0.0K
13:06 4,089.12 4,089.12 4,088.80 4,088.80 0.0K
13:07 4,088.72 4,088.72 4,088.14 4,088.14 0.0K
13:08 4,088.03 4,088.20 4,088.03 4,088.15 0.0K
13:09 4,088.24 4,089.35 4,088.24 4,089.35 0.0K
13:10 4,089.36 4,089.36 4,089.20 4,089.31 0.0K
13:11 4,089.30 4,089.30 4,088.72 4,088.72 0.0K
13:12 4,088.73 4,089.17 4,088.62 4,089.17 0.0K
13:13 4,089.30 4,089.37 4,089.30 4,089.29 0.0K
13:14 4,089.27 4,089.27 4,089.14 4,089.14 0.0K
13:15 4,089.07 4,089.07 4,088.41 4,088.64 0.0K
13:16 4,088.64 4,088.64 4,088.29 4,088.29 0.0K
13:17 4,088.28 4,088.28 4,088.01 4,088.01 0.0K
13:18 4,087.98 4,087.98 4,087.39 4,087.39 0.0K
13:19 4,087.37 4,087.46 4,087.24 4,087.43 0.0K
13:20 4,087.40 4,087.47 4,086.21 4,086.21 0.0K
13:21 4,086.20 4,086.41 4,086.11 4,086.41 0.0K
13:22 4,086.45 4,086.75 4,086.45 4,086.75 0.0K
13:23 4,086.81 4,087.06 4,086.81 4,086.98 0.0K
13:24 4,087.05 4,087.25 4,086.73 4,087.06 0.0K
13:25 4,087.09 4,087.09 4,086.74 4,086.65 0.0K
13:26 4,086.48 4,086.48 4,085.34 4,085.37 0.0K
13:27 4,085.33 4,085.33 4,082.89 4,082.89 0.0K
13:28 4,082.80 4,082.80 4,081.57 4,081.57 0.0K
13:29 4,081.40 4,081.40 4,080.83 4,080.83 0.0K
13:30 4,080.50 4,080.50 4,080.18 4,080.25 0.0K
13:31 4,080.22 4,080.29 4,079.42 4,079.42 0.0K
13:32 4,079.40 4,079.94 4,079.24 4,079.52 0.0K
13:33 4,079.55 4,079.95 4,079.41 4,079.82 0.0K
13:34 4,079.87 4,079.87 4,078.21 4,078.21 0.0K
13:35 4,078.13 4,078.13 4,075.62 4,075.62 0.0K
13:36 4,075.53 4,075.72 4,073.62 4,073.88 0.0K
13:37 4,073.80 4,074.24 4,072.94 4,072.96 0.0K
13:38 4,073.36 4,073.99 4,073.02 4,073.02 0.0K
13:39 4,073.08 4,073.27 4,070.54 4,070.55 0.0K
13:40 4,070.52 4,071.32 4,069.28 4,069.28 0.0K
13:41 4,069.19 4,069.34 4,066.28 4,066.28 0.0K
13:42 4,066.49 4,069.35 4,066.49 4,068.92 0.0K
13:43 4,068.87 4,068.87 4,067.93 4,068.67 0.0K
13:44 4,068.68 4,068.76 4,066.39 4,066.45 0.0K
13:45 4,066.53 4,067.30 4,065.89 4,066.23 0.0K
13:46 4,066.20 4,066.81 4,064.85 4,064.85 0.0K
13:47 4,065.18 4,067.15 4,065.18 4,067.06 0.0K
13:48 4,067.19 4,068.42 4,066.94 4,068.42 0.0K
13:49 4,068.39 4,069.26 4,068.39 4,068.93 0.0K
13:50 4,068.68 4,069.07 4,068.10 4,069.07 0.0K
13:51 4,069.15 4,069.46 4,068.13 4,068.18 0.0K
13:52 4,068.26 4,068.52 4,067.19 4,067.19 0.0K
13:53 4,067.07 4,067.30 4,066.60 4,066.70 0.0K
13:54 4,066.80 4,067.05 4,066.60 4,066.87 0.0K
13:55 4,066.95 4,068.35 4,066.91 4,068.02 0.0K
13:56 4,068.01 4,068.12 4,067.02 4,067.02 0.0K
13:57 4,067.14 4,067.40 4,066.92 4,067.40 0.0K
13:58 4,067.30 4,068.27 4,067.30 4,068.21 0.0K
13:59 4,068.23 4,068.35 4,067.93 4,067.93 0.0K
14:00 4,067.91 4,067.91 4,066.56 4,066.56 0.0K
14:01 4,066.43 4,066.43 4,064.72 4,065.82 0.0K
14:02 4,065.87 4,068.36 4,065.87 4,068.35 0.0K
14:03 4,068.25 4,068.25 4,066.41 4,066.41 0.0K
14:04 4,066.40 4,066.40 4,065.74 4,065.65 0.0K
14:05 4,065.61 4,065.61 4,064.14 4,064.16 0.0K
14:06 4,064.14 4,065.43 4,064.04 4,065.07 0.0K
14:07 4,065.09 4,065.38 4,064.80 4,065.28 0.0K
14:08 4,065.36 4,066.07 4,065.36 4,065.80 0.0K
14:09 4,065.82 4,065.82 4,065.42 4,065.44 0.0K
14:10 4,065.41 4,065.75 4,065.31 4,065.37 0.0K
14:11 4,065.30 4,065.56 4,064.53 4,064.53 0.0K
14:12 4,064.50 4,065.27 4,064.50 4,064.91 0.0K
14:13 4,064.88 4,064.88 4,064.71 4,064.75 0.0K
14:14 4,064.75 4,065.11 4,064.62 4,064.62 0.0K
14:15 4,064.57 4,064.65 4,064.13 4,064.13 0.0K
14:16 4,064.10 4,064.25 4,063.04 4,063.02 0.0K
14:17 4,062.88 4,062.88 4,061.76 4,061.76 0.0K
14:18 4,061.78 4,061.97 4,061.78 4,061.97 0.0K
14:19 4,061.94 4,061.94 4,060.67 4,060.67 0.0K
14:20 4,060.73 4,061.65 4,060.73 4,061.31 0.0K
14:21 4,061.19 4,061.19 4,060.20 4,060.29 0.0K
14:22 4,060.28 4,060.45 4,060.04 4,060.45 0.0K
14:23 4,060.67 4,060.67 4,060.44 4,060.42 0.0K
14:24 4,060.44 4,060.95 4,060.44 4,060.65 0.0K
14:25 4,060.69 4,062.99 4,060.69 4,062.99 0.0K
14:26 4,063.08 4,063.67 4,063.03 4,063.67 0.0K
14:27 4,063.67 4,063.88 4,063.44 4,063.82 0.0K
14:28 4,063.81 4,063.81 4,063.24 4,063.35 0.0K
14:29 4,063.46 4,063.46 4,063.14 4,063.14 0.0K
14:30 4,063.06 4,063.45 4,062.93 4,063.45 0.0K
14:31 4,063.75 4,065.59 4,063.75 4,065.59 0.0K
14:32 4,065.64 4,066.29 4,065.52 4,066.29 0.0K
14:33 4,066.32 4,066.85 4,066.32 4,066.85 0.0K
14:34 4,066.89 4,067.37 4,066.89 4,067.35 0.0K
14:35 4,067.36 4,067.87 4,067.36 4,067.87 0.0K
14:36 4,067.96 4,068.75 4,067.96 4,068.75 0.0K
14:37 4,068.76 4,068.76 4,067.70 4,067.70 0.0K
14:38 4,067.64 4,068.07 4,067.50 4,068.04 0.0K
14:39 4,068.02 4,068.02 4,066.44 4,066.44 0.0K
14:40 4,066.42 4,066.42 4,066.04 4,066.05 0.0K
14:41 4,066.01 4,066.08 4,065.36 4,065.51 0.0K
14:42 4,065.53 4,065.77 4,065.53 4,065.77 0.0K
14:43 4,065.82 4,066.19 4,065.82 4,066.15 0.0K
14:44 4,066.15 4,066.26 4,066.14 4,066.25 0.0K
14:45 4,066.33 4,066.91 4,066.33 4,066.91 0.0K
14:46 4,066.95 4,068.18 4,066.95 4,068.18 0.0K
14:47 4,068.22 4,069.36 4,068.22 4,069.36 0.0K
14:48 4,069.33 4,069.36 4,069.04 4,069.04 0.0K
14:49 4,069.01 4,069.01 4,067.55 4,067.55 0.0K
14:50 4,067.54 4,067.58 4,067.01 4,067.03 0.0K
14:51 4,067.01 4,067.01 4,066.30 4,066.43 0.0K
14:52 4,066.39 4,066.39 4,065.94 4,065.91 0.0K
14:53 4,065.86 4,065.86 4,064.74 4,064.75 0.0K
14:54 4,064.74 4,065.19 4,064.74 4,064.75 0.0K
14:55 4,064.69 4,064.80 4,063.87 4,064.01 0.0K
14:56 4,063.99 4,063.99 4,062.72 4,062.72 0.0K
14:57 4,062.66 4,062.66 4,061.14 4,061.19 0.0K
14:58 4,061.14 4,061.30 4,061.14 4,061.15 0.0K
14:59 4,061.08 4,061.08 4,060.84 4,060.97 0.0K
15:00 4,061.11 4,063.80 4,061.11 4,063.80 0.0K
15:01 4,063.94 4,065.35 4,063.94 4,065.35 0.0K
15:02 4,065.40 4,065.47 4,063.97 4,063.97 0.0K
15:03 4,063.91 4,063.91 4,063.14 4,063.14 0.0K
15:04 4,063.14 4,063.15 4,062.34 4,062.34 0.0K
15:05 4,062.38 4,062.55 4,062.38 4,062.63 0.0K
15:06 4,062.54 4,062.57 4,062.13 4,062.57 0.0K
15:07 4,062.56 4,063.05 4,062.56 4,063.01 0.0K
15:08 4,062.99 4,062.99 4,061.59 4,061.59 0.0K
15:09 4,061.53 4,061.53 4,061.28 4,061.28 0.0K
15:10 4,061.21 4,061.68 4,061.21 4,061.65 0.0K
15:11 4,061.69 4,061.89 4,061.54 4,061.89 0.0K
15:12 4,061.97 4,062.44 4,061.81 4,062.44 0.0K
15:13 4,062.46 4,063.58 4,062.46 4,063.58 0.0K
15:14 4,063.67 4,063.67 4,063.53 4,063.50 0.0K
15:15 4,063.49 4,063.66 4,063.33 4,063.33 0.0K
15:16 4,063.25 4,064.21 4,063.21 4,064.21 0.0K
15:17 4,064.30 4,065.18 4,064.30 4,065.18 0.0K
15:18 4,065.28 4,065.77 4,065.24 4,065.77 0.0K
15:19 4,065.82 4,065.82 4,065.64 4,065.64 0.0K
15:20 4,065.63 4,065.63 4,064.12 4,064.12 0.0K
15:21 4,064.06 4,064.06 4,062.01 4,062.01 0.0K
15:22 4,061.96 4,062.27 4,061.81 4,062.27 0.0K
15:23 4,062.29 4,062.87 4,062.29 4,062.87 0.0K
15:24 4,062.90 4,063.17 4,062.90 4,063.03 0.0K
15:25 4,063.05 4,063.05 4,062.28 4,062.66 0.0K
15:26 4,062.79 4,063.06 4,062.71 4,062.71 0.0K
15:27 4,062.55 4,062.55 4,061.44 4,061.47 0.0K
15:28 4,061.50 4,061.95 4,061.42 4,061.95 0.0K
15:29 4,061.98 4,061.98 4,061.82 4,061.81 0.0K
15:30 4,061.82 4,061.82 4,061.01 4,061.05 0.0K
15:31 4,061.04 4,061.07 4,060.43 4,060.47 0.0K
15:32 4,060.56 4,061.28 4,060.54 4,061.28 0.0K
15:33 4,061.58 4,062.55 4,061.58 4,062.55 0.0K
15:34 4,062.61 4,062.61 4,062.30 4,062.45 0.0K
15:35 4,062.61 4,062.65 4,061.76 4,061.76 0.0K
15:36 4,061.94 4,062.30 4,061.94 4,062.30 0.0K
15:37 4,062.41 4,062.67 4,062.23 4,062.26 0.0K
15:38 4,062.25 4,062.25 4,061.61 4,061.61 0.0K
15:39 4,061.52 4,064.66 4,061.52 4,064.66 0.0K
15:40 4,064.68 4,064.68 4,063.44 4,063.55 0.0K
15:41 4,063.62 4,064.76 4,063.62 4,064.14 0.0K
15:42 4,064.13 4,064.78 4,063.98 4,064.78 0.0K
15:43 4,064.90 4,064.90 4,064.72 4,064.85 0.0K
15:44 4,064.88 4,064.97 4,064.54 4,064.56 0.0K
15:45 4,064.57 4,066.42 4,064.57 4,066.42 0.0K
15:46 4,066.42 4,066.68 4,065.64 4,065.64 0.0K
15:47 4,065.54 4,065.54 4,063.74 4,063.74 0.0K
15:48 4,063.79 4,064.18 4,063.79 4,064.18 0.0K
15:49 4,064.31 4,065.66 4,064.31 4,065.66 0.0K
15:50 4,065.78 4,066.17 4,064.90 4,065.44 0.0K
15:51 4,065.88 4,067.90 4,065.88 4,067.90 0.0K
15:52 4,068.61 4,070.58 4,068.61 4,070.56 0.0K
15:53 4,070.68 4,072.05 4,070.39 4,071.66 0.0K
15:54 4,071.51 4,071.96 4,071.21 4,071.62 0.0K
15:55 4,068.75 4,068.75 4,065.76 4,066.06 0.0K
15:56 4,066.10 4,066.25 4,064.88 4,065.20 0.0K
15:57 4,065.22 4,065.77 4,063.18 4,063.18 0.0K
15:58 4,063.39 4,063.49 4,062.28 4,062.28 0.0K
15:59 4,062.66 4,063.44 4,062.13 4,063.34 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 4,027.50 4,051.20 4,017.60 4,027.60 0.0M
2025-09-26 3,988.70 4,028.20 3,988.70 4,027.30 0.0M
2025-09-25 4,028.50 4,028.50 3,969.30 3,988.60 0.0M
2025-09-24 4,063.30 4,069.20 4,030.70 4,030.70 0.0M
2025-09-23 4,072.60 4,103.50 4,060.00 4,063.90 0.0M
2025-09-22 4,070.60 4,078.00 4,045.70 4,072.50 0.0M
2025-09-19 4,094.40 4,101.10 4,060.90 4,070.60 0.0M
2025-09-18 4,033.51 4,100.42 4,033.51 4,094.24 0.0M
2025-09-17 4,035.63 4,099.55 4,010.22 4,033.46 0.0M
2025-09-16 4,040.79 4,045.41 4,012.98 4,035.59 0.0M
2025-09-15 4,037.12 4,061.62 4,037.12 4,040.54 0.0M
2025-09-12 4,078.60 4,078.60 4,035.48 4,036.18 0.0M
2025-09-11 4,008.24 4,080.11 4,008.24 4,078.13 0.0M
2025-09-10 4,012.69 4,033.40 3,993.07 4,007.98 0.0M
2025-09-09 4,043.09 4,043.09 3,999.48 4,012.60 0.0M
2025-09-08 4,038.29 4,043.86 4,014.17 4,043.05 0.0M
2025-09-05 4,010.54 4,064.61 4,001.69 4,038.24 0.0M
2025-09-04 3,961.73 4,010.60 3,961.13 4,009.95 0.0M
2025-09-03 3,967.84 3,985.48 3,944.41 3,961.64 0.0M
2025-09-02 3,991.31 3,991.31 3,934.50 3,967.70 0.0M
2025-08-29 4,006.35 4,015.11 3,978.89 3,990.74 0.0M
2025-08-28 3,996.02 4,009.69 3,984.80 4,005.72 0.0M
2025-08-27 3,972.37 4,002.44 3,966.44 3,995.95 0.0M
2025-08-26 3,958.17 3,980.70 3,958.17 3,972.34 0.0M
2025-08-25 3,989.13 3,989.13 3,957.68 3,958.07 0.0M
2025-08-22 3,872.00 3,999.80 3,872.00 3,988.96 0.0M
2025-08-21 3,872.07 3,877.97 3,847.17 3,871.74 0.0M
2025-08-20 3,889.02 3,889.02 3,847.73 3,871.86 0.0M
2025-08-19 3,896.73 3,919.56 3,879.89 3,888.87 0.0M
2025-08-18 3,886.91 3,901.62 3,885.84 3,896.55 0.0M
2025-08-15 3,901.52 3,909.60 3,881.01 3,886.34 0.0M
2025-08-14 3,949.74 3,949.74 3,877.59 3,900.73 0.0M
2025-08-13 3,874.23 3,949.99 3,874.23 3,949.28 0.0M
2025-08-12 3,782.69 3,874.90 3,782.69 3,874.17 0.0M
2025-08-11 3,794.67 3,813.15 3,777.77 3,782.48 0.0M
2025-08-08 3,798.87 3,816.74 3,789.59 3,794.49 0.0M
2025-08-07 3,804.90 3,843.17 3,779.39 3,797.86 0.0M
2025-08-06 3,816.07 3,822.09 3,793.77 3,804.80 0.0M
2025-08-05 3,813.44 3,826.94 3,784.07 3,816.02 0.0M
2025-08-04 3,755.62 3,814.33 3,755.62 3,813.31 0.0M
2025-08-01 3,815.98 3,815.98 3,709.45 3,755.21 0.0M
2025-07-31 3,854.77 3,862.78 3,809.10 3,815.66 0.0M
2025-07-30 3,869.46 3,897.30 3,834.87 3,854.46 0.0M
2025-07-29 3,882.11 3,900.67 3,857.72 3,869.35 0.0M
2025-07-28 3,897.29 3,907.05 3,877.20 3,882.10 0.0M
2025-07-25 3,873.68 3,899.62 3,864.51 3,897.28 0.0M
2025-07-24 3,908.12 3,908.12 3,872.92 3,873.55 0.0M
2025-07-23 3,866.99 3,909.91 3,866.99 3,908.09 0.0M
2025-07-22 3,820.03 3,873.80 3,820.03 3,866.85 0.0M
2025-07-21 3,842.94 3,860.68 3,819.73 3,819.98 0.0M
2025-07-18 3,848.50 3,869.85 3,833.11 3,842.87 0.0M
2025-07-17 3,803.02 3,856.47 3,803.02 3,848.33 0.0M
2025-07-16 3,778.32 3,807.95 3,746.80 3,803.05 0.0M
2025-07-15 3,843.61 3,858.37 3,777.98 3,778.24 0.0M
2025-07-14 3,829.83 3,844.74 3,818.80 3,843.49 0.0M
2025-07-11 3,869.02 3,869.02 3,827.39 3,829.82 0.0M
2025-07-10 3,847.88 3,888.35 3,842.25 3,868.82 0.0M
2025-07-09 3,820.39 3,848.76 3,814.09 3,847.72 0.0M
2025-07-08 3,802.90 3,838.31 3,802.90 3,820.26 0.0M
2025-07-07 3,846.16 3,846.16 3,784.45 3,802.84 0.0M
2025-07-03 3,818.99 3,849.18 3,818.99 3,846.06 0.0M
2025-07-02 3,782.85 3,819.37 3,776.20 3,818.76 0.0M
2025-07-01 3,746.50 3,813.09 3,731.46 3,782.73 0.0M
2025-06-30 3,741.63 3,753.54 3,736.28 3,746.26 0.0M
2025-06-27 3,733.36 3,764.14 3,717.58 3,739.60 0.0M
2025-06-26 3,681.88 3,734.83 3,681.88 3,733.08 0.0M
2025-06-25 3,719.90 3,723.67 3,680.46 3,681.87 0.0M
2025-06-24 3,678.93 3,726.19 3,678.93 3,719.90 0.0M
2025-06-23 3,646.17 3,680.29 3,611.84 3,678.84 0.0M
2025-06-20 3,643.63 3,668.28 3,633.98 3,646.16 0.0M
2025-06-18 3,625.48 3,669.30 3,625.48 3,643.57 0.0M
2025-06-17 3,659.26 3,659.26 3,623.92 3,625.34 0.0M
2025-06-16 3,617.13 3,676.32 3,617.13 3,659.19 0.0M
2025-06-13 3,676.72 3,676.72 3,606.01 3,616.58 0.0M
2025-06-12 3,680.45 3,680.45 3,651.16 3,675.63 0.0M
2025-06-11 3,694.97 3,712.24 3,673.74 3,680.35 0.0M
2025-06-10 3,681.69 3,706.62 3,681.69 3,694.81 0.0M
2025-06-09 3,669.47 3,700.86 3,669.47 3,681.57 0.0M
2025-06-06 3,628.62 3,672.24 3,628.62 3,669.35 0.0M
2025-06-05 3,633.97 3,653.66 3,613.75 3,628.04 0.0M
2025-06-04 3,637.23 3,649.92 3,632.83 3,633.77 0.0M
2025-06-03 3,589.78 3,642.65 3,584.58 3,637.15 0.0M
2025-06-02 3,594.62 3,594.62 3,543.19 3,589.62 0.0M
2025-05-30 3,606.84 3,606.84 3,563.57 3,594.06 0.0M
2025-05-29 3,597.57 3,622.12 3,580.61 3,606.23 0.0M
2025-05-28 3,636.26 3,639.92 3,594.46 3,597.46 0.0M
2025-05-27 3,557.00 3,636.83 3,557.00 3,636.25 0.0M
2025-05-23 3,570.34 3,570.34 3,515.98 3,556.75 0.0M
2025-05-22 3,572.39 3,588.86 3,548.18 3,570.06 0.0M
2025-05-21 3,673.48 3,673.48 3,568.32 3,572.29 0.0M
2025-05-20 3,681.37 3,685.97 3,662.65 3,673.27 0.0M
2025-05-19 3,695.78 3,695.78 3,643.74 3,681.26 0.0M
2025-05-17 3,657.93 3,695.13 3,695.13 3,695.13 0.0M
2025-05-16 3,657.93 3,695.55 3,655.10 3,695.13 0.0M
2025-05-15 3,649.08 3,658.21 3,620.27 3,657.47 0.0M
2025-05-14 3,667.88 3,667.88 3,643.92 3,648.51 0.0M
2025-05-13 3,649.21 3,682.30 3,649.21 3,667.68 0.0M
2025-05-12 3,517.85 3,658.70 3,517.85 3,649.05 0.0M
2025-05-09 3,518.96 3,537.20 3,508.01 3,517.58 0.0M
2025-05-08 3,464.17 3,548.28 3,464.17 3,518.71 0.0M
2025-05-07 3,451.55 3,478.19 3,441.93 3,464.05 0.0M
2025-05-06 3,479.07 3,479.07 3,437.71 3,451.49 0.0M
2025-05-05 3,494.00 3,503.20 3,464.77 3,479.04 0.0M
2025-05-02 3,417.51 3,503.22 3,417.51 3,493.70 0.0M
2025-05-01 3,405.27 3,453.06 3,404.31 3,417.39 0.0M
2025-04-30 3,417.12 3,417.12 3,330.28 3,405.06 0.0M
2025-04-29 3,400.04 3,428.08 3,376.22 3,416.69 0.0M
2025-04-28 3,386.16 3,416.72 3,364.28 3,400.03 0.0M
2025-04-25 3,390.33 3,390.33 3,356.21 3,386.06 0.0M
2025-04-24 3,318.54 3,393.19 3,318.54 3,390.15 0.0M
2025-04-23 3,269.85 3,411.60 3,269.85 3,318.52 0.0M
2025-04-22 3,186.89 3,278.34 3,186.89 3,269.80 0.0M
2025-04-21 3,262.57 3,262.57 3,156.38 3,186.82 0.0M
2025-04-17 3,234.98 3,278.72 3,234.98 3,262.57 0.0M
2025-04-16 3,272.96 3,274.10 3,200.37 3,234.79 0.0M
2025-04-15 3,277.34 3,308.82 3,262.73 3,272.94 0.0M
2025-04-14 3,240.91 3,298.50 3,231.24 3,277.20 0.0M
2025-04-11 3,195.48 3,243.56 3,141.27 3,240.83 0.0M
2025-04-10 3,338.04 3,338.04 3,117.56 3,195.35 0.0M
2025-04-09 3,052.18 3,354.80 3,010.14 3,337.95 0.0M
2025-04-08 3,132.66 3,234.37 3,012.95 3,052.07 0.0M
2025-04-07 3,162.13 3,263.19 3,002.27 3,132.61 0.0M
2025-04-04 3,323.12 3,323.12 3,095.96 3,162.04 0.0M
2025-04-03 3,561.33 3,561.33 3,322.18 3,322.99 0.0M
2025-04-02 3,504.97 3,569.21 3,463.16 3,561.17 0.0M
2025-04-01 3,492.18 3,521.60 3,451.74 3,504.87 0.0M
2025-03-31 3,493.72 3,508.90 3,420.14 3,491.89 0.0M
2025-03-28 3,560.88 3,560.88 3,475.14 3,491.87 0.0M
2025-03-27 3,582.48 3,587.65 3,545.52 3,560.61 0.0M
2025-03-26 3,610.88 3,624.93 3,571.98 3,582.37 0.0M
2025-03-25 3,624.43 3,633.12 3,595.02 3,610.88 0.0M
2025-03-24 3,535.83 3,627.23 3,535.83 3,624.43 0.0M
2025-03-21 3,549.86 3,549.86 3,502.19 3,535.79 0.0M
2025-03-20 3,573.44 3,585.12 3,542.78 3,549.83 0.0M
2025-03-19 3,524.98 3,592.84 3,524.98 3,573.37 0.0M
2025-03-18 3,556.41 3,556.41 3,512.42 3,524.95 0.0M
2025-03-17 3,507.55 3,570.45 3,502.12 3,556.29 0.0M
2025-03-14 3,419.32 3,508.42 3,419.32 3,507.07 0.0M
2025-03-13 3,481.04 3,481.04 3,402.44 3,418.08 0.0M
2025-03-12 3,479.75 3,526.89 3,458.63 3,480.88 0.0M
2025-03-11 3,493.11 3,517.38 3,447.88 3,479.64 0.0M
2025-03-10 3,584.21 3,584.21 3,466.68 3,492.83 0.0M
2025-03-07 3,562.94 3,595.48 3,503.42 3,583.83 0.0M
2025-03-06 3,629.45 3,629.45 3,547.86 3,562.42 0.0M
2025-03-05 3,584.04 3,633.02 3,566.38 3,629.11 0.0M
2025-03-04 3,636.12 3,640.87 3,534.77 3,583.84 0.0M
2025-03-03 3,727.69 3,747.81 3,618.61 3,635.97 0.0M
2025-02-28 3,690.55 3,727.39 3,671.71 3,726.97 0.0M
2025-02-27 3,742.87 3,752.09 3,688.98 3,689.84 0.0M
2025-02-26 3,735.03 3,783.29 3,735.03 3,742.77 0.0M
2025-02-25 3,745.61 3,757.48 3,704.42 3,734.97 0.0M
2025-02-24 3,758.55 3,771.90 3,720.84 3,745.44 0.0M
2025-02-21 3,860.26 3,879.68 3,749.87 3,758.36 0.0M
2025-02-20 3,896.43 3,896.43 3,836.54 3,860.00 0.0M
2025-02-19 3,917.06 3,917.06 3,885.97 3,896.37 0.0M
2025-02-18 3,891.05 3,917.07 3,891.05 3,917.00 0.0M
2025-02-14 3,889.29 3,909.21 3,884.89 3,890.53 0.0M
2025-02-13 3,844.04 3,889.08 3,844.04 3,888.50 0.0M
2025-02-12 3,872.02 3,872.02 3,816.02 3,843.96 0.0M
2025-02-11 3,891.77 3,891.77 3,862.63 3,871.84 0.0M
2025-02-10 3,884.96 3,904.74 3,882.65 3,891.70 0.0M
2025-02-07 3,924.44 3,930.91 3,878.86 3,884.64 0.0M
2025-02-06 3,930.67 3,950.77 3,900.35 3,924.32 0.0M
2025-02-05 3,899.69 3,930.78 3,894.70 3,930.61 0.0M
2025-02-04 3,869.19 3,901.88 3,866.40 3,899.64 0.0M
2025-02-03 3,916.79 3,916.79 3,818.54 3,869.17 0.0M
2025-01-31 3,953.76 3,969.39 3,907.98 3,916.50 0.0M
2025-01-30 3,906.94 3,969.84 3,906.94 3,953.29 0.0M
2025-01-29 3,923.68 3,937.98 3,890.79 3,906.90 0.0M
2025-01-28 3,909.51 3,931.77 3,903.61 3,923.62 0.0M
2025-01-27 3,949.98 3,949.98 3,890.29 3,909.50 0.0M
2025-01-24 3,955.69 3,968.19 3,941.84 3,949.92 0.0M
2025-01-23 3,942.23 3,955.88 3,919.18 3,955.53 0.0M
2025-01-22 3,961.77 3,965.53 3,941.29 3,942.22 0.0M
2025-01-21 3,896.99 3,962.41 3,896.99 3,961.71 0.0M
2025-01-17 3,881.51 3,912.07 3,881.51 3,896.99 0.0M
2025-01-16 3,857.90 3,889.47 3,847.80 3,881.25 0.0M
2025-01-15 3,803.39 3,888.96 3,803.39 3,857.86 0.0M
2025-01-14 3,760.73 3,809.83 3,760.73 3,803.33 0.0M
2025-01-13 3,736.76 3,761.13 3,700.89 3,760.66 0.0M
2025-01-10 3,795.29 3,795.29 3,722.41 3,736.71 0.0M
2025-01-08 3,797.39 3,797.39 3,752.32 3,795.07 0.0M
2025-01-07 3,826.53 3,849.88 3,778.63 3,797.33 0.0M
2025-01-06 3,820.88 3,866.05 3,820.88 3,826.50 0.0M
2025-01-03 3,765.69 3,821.35 3,765.69 3,820.73 0.0M
2025-01-02 3,770.11 3,812.95 3,750.94 3,765.54 0.0M