DJ Composite All REIT (RCI)

🏛️ アメリカ →
283.95
最終更新: 2025-09-26
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
09:30 283.59 283.68 283.55 283.56 0.0K
09:31 283.62 283.62 283.33 283.61 0.0K
09:32 283.47 283.54 283.31 283.54 0.0K
09:33 283.57 283.70 283.55 283.70 0.0K
09:34 283.74 283.98 283.74 283.86 0.0K
09:35 283.88 284.01 283.88 283.98 0.0K
09:36 283.97 284.22 283.96 284.16 0.0K
09:37 284.16 284.36 284.14 284.36 0.0K
09:38 284.39 284.39 284.24 284.24 0.0K
09:39 284.25 284.25 284.09 284.10 0.0K
09:40 284.12 284.30 284.12 284.30 0.0K
09:41 284.28 284.28 283.94 283.94 0.0K
09:42 283.93 283.93 283.47 283.50 0.0K
09:43 283.50 283.56 283.42 283.53 0.0K
09:44 283.51 283.51 283.33 283.33 0.0K
09:45 283.10 283.24 283.03 283.24 0.0K
09:46 283.25 283.48 283.25 283.46 0.0K
09:47 283.48 283.50 283.32 283.34 0.0K
09:48 283.33 283.45 283.33 283.41 0.0K
09:49 283.42 283.48 283.42 283.45 0.0K
09:50 283.44 283.44 283.32 283.32 0.0K
09:51 283.32 283.39 283.31 283.33 0.0K
09:52 283.31 283.34 283.28 283.33 0.0K
09:53 283.32 283.36 283.29 283.36 0.0K
09:54 283.38 283.44 283.38 283.43 0.0K
09:55 283.42 283.42 283.31 283.31 0.0K
09:56 283.30 283.33 283.29 283.32 0.0K
09:57 283.31 283.41 283.30 283.39 0.0K
09:58 283.42 283.71 283.42 283.70 0.0K
09:59 283.71 283.95 283.71 283.94 0.0K
10:00 284.03 284.28 284.03 284.28 0.0K
10:01 284.30 284.46 284.30 284.44 0.0K
10:02 284.43 284.45 284.28 284.28 0.0K
10:03 284.30 284.30 284.17 284.17 0.0K
10:04 284.17 284.22 284.17 284.22 0.0K
10:05 284.25 284.31 284.24 284.24 0.0K
10:06 284.24 284.27 284.18 284.18 0.0K
10:07 284.19 284.21 284.18 284.20 0.0K
10:08 284.15 284.25 284.08 284.25 0.0K
10:09 284.29 284.37 284.29 284.32 0.0K
10:10 284.32 284.39 284.31 284.39 0.0K
10:11 284.37 284.37 284.31 284.31 0.0K
10:12 284.30 284.30 284.23 284.23 0.0K
10:13 284.23 284.36 284.23 284.35 0.0K
10:14 284.37 284.37 284.19 284.19 0.0K
10:15 284.19 284.25 284.19 284.25 0.0K
10:16 284.26 284.36 284.26 284.34 0.0K
10:17 284.37 284.38 284.34 284.36 0.0K
10:18 284.37 284.53 284.36 284.53 0.0K
10:19 284.56 284.57 284.53 284.53 0.0K
10:20 284.54 284.55 284.50 284.50 0.0K
10:21 284.50 284.50 284.42 284.46 0.0K
10:22 284.46 284.53 284.40 284.51 0.0K
10:23 284.52 284.60 284.51 284.51 0.0K
10:24 284.52 284.58 284.52 284.58 0.0K
10:25 284.58 284.64 284.58 284.59 0.0K
10:26 284.55 284.57 284.52 284.52 0.0K
10:27 284.53 284.53 284.48 284.48 0.0K
10:28 284.47 284.47 284.28 284.28 0.0K
10:29 284.28 284.30 284.23 284.23 0.0K
10:30 284.23 284.23 284.09 284.11 0.0K
10:31 284.13 284.26 284.13 284.26 0.0K
10:32 284.27 284.32 284.27 284.28 0.0K
10:33 284.28 284.41 284.28 284.40 0.0K
10:34 284.40 284.43 284.39 284.40 0.0K
10:35 284.40 284.42 284.37 284.39 0.0K
10:36 284.38 284.39 284.37 284.38 0.0K
10:37 284.38 284.39 284.30 284.39 0.0K
10:38 284.36 284.37 284.29 284.29 0.0K
10:39 284.30 284.30 284.23 284.23 0.0K
10:40 284.24 284.24 284.14 284.14 0.0K
10:41 284.13 284.16 284.08 284.09 0.0K
10:42 284.08 284.12 284.08 284.09 0.0K
10:43 284.04 284.04 283.94 283.96 0.0K
10:44 283.95 283.95 283.79 283.79 0.0K
10:45 283.76 283.86 283.76 283.86 0.0K
10:46 283.85 283.87 283.81 283.83 0.0K
10:47 283.82 283.82 283.75 283.76 0.0K
10:48 283.75 283.76 283.63 283.76 0.0K
10:49 283.76 283.81 283.75 283.75 0.0K
10:50 283.76 283.82 283.76 283.79 0.0K
10:51 283.80 283.83 283.77 283.77 0.0K
10:52 283.77 283.77 283.63 283.67 0.0K
10:53 283.68 283.69 283.62 283.62 0.0K
10:54 283.62 283.63 283.61 283.61 0.0K
10:55 283.61 283.61 283.52 283.52 0.0K
10:56 283.51 283.51 283.44 283.44 0.0K
10:57 283.45 283.47 283.41 283.41 0.0K
10:58 283.39 283.39 283.35 283.36 0.0K
10:59 283.38 283.41 283.38 283.38 0.0K
11:00 283.39 283.39 283.37 283.39 0.0K
11:01 283.34 283.35 283.31 283.31 0.0K
11:02 283.31 283.34 283.30 283.33 0.0K
11:03 283.33 283.34 283.24 283.31 0.0K
11:04 283.31 283.31 283.28 283.28 0.0K
11:05 283.30 283.30 283.24 283.26 0.0K
11:06 283.20 283.25 283.20 283.21 0.0K
11:07 283.16 283.16 283.01 283.02 0.0K
11:08 283.02 283.02 283.00 283.01 0.0K
11:09 283.01 283.01 282.97 282.97 0.0K
11:10 282.96 282.96 282.87 282.90 0.0K
11:11 282.91 282.92 282.86 282.92 0.0K
11:12 282.91 283.00 282.90 283.00 0.0K
11:13 283.00 283.01 282.97 282.97 0.0K
11:14 282.99 283.05 282.98 283.05 0.0K
11:15 283.00 283.03 282.97 283.03 0.0K
11:16 283.03 283.09 282.98 283.09 0.0K
11:17 283.08 283.17 283.08 283.17 0.0K
11:18 283.15 283.26 283.15 283.26 0.0K
11:19 283.26 283.36 283.26 283.36 0.0K
11:20 283.37 283.50 283.37 283.50 0.0K
11:21 283.50 283.54 283.50 283.54 0.0K
11:22 283.54 283.54 283.41 283.41 0.0K
11:23 283.41 283.41 283.29 283.30 0.0K
11:24 283.30 283.35 283.29 283.35 0.0K
11:25 283.35 283.42 283.33 283.42 0.0K
11:26 283.42 283.51 283.42 283.51 0.0K
11:27 283.50 283.52 283.48 283.52 0.0K
11:28 283.52 283.52 283.48 283.50 0.0K
11:29 283.50 283.58 283.50 283.58 0.0K
11:30 283.57 283.72 283.57 283.72 0.0K
11:31 283.74 283.91 283.74 283.91 0.0K
11:32 283.91 283.93 283.89 283.92 0.0K
11:33 283.92 283.93 283.89 283.89 0.0K
11:34 283.89 283.89 283.80 283.80 0.0K
11:35 283.80 283.88 283.80 283.87 0.0K
11:36 283.87 283.94 283.87 283.89 0.0K
11:37 283.90 283.94 283.90 283.94 0.0K
11:38 283.93 283.94 283.90 283.90 0.0K
11:39 283.90 283.90 283.87 283.90 0.0K
11:40 283.92 283.92 283.91 283.91 0.0K
11:41 283.91 283.91 283.86 283.87 0.0K
11:42 283.88 283.90 283.81 283.82 0.0K
11:43 283.82 283.82 283.66 283.66 0.0K
11:44 283.66 283.67 283.65 283.67 0.0K
11:45 283.67 283.67 283.60 283.60 0.0K
11:46 283.57 283.71 283.57 283.68 0.0K
11:47 283.66 283.69 283.65 283.69 0.0K
11:48 283.69 283.74 283.69 283.74 0.0K
11:49 283.75 283.76 283.75 283.76 0.0K
11:50 283.76 283.80 283.75 283.80 0.0K
11:51 283.80 283.82 283.80 283.80 0.0K
11:52 283.80 283.80 283.60 283.63 0.0K
11:53 283.65 283.65 283.60 283.62 0.0K
11:54 283.62 283.71 283.62 283.68 0.0K
11:55 283.68 283.68 283.62 283.62 0.0K
11:56 283.63 283.63 283.50 283.50 0.0K
11:57 283.53 283.53 283.49 283.52 0.0K
11:58 283.52 283.60 283.52 283.60 0.0K
11:59 283.61 283.68 283.61 283.67 0.0K
12:00 283.70 283.71 283.67 283.71 0.0K
12:01 283.75 283.82 283.75 283.80 0.0K
12:02 283.79 283.81 283.77 283.81 0.0K
12:03 283.82 283.85 283.80 283.85 0.0K
12:04 283.85 283.92 283.84 283.92 0.0K
12:05 283.92 283.93 283.83 283.83 0.0K
12:06 283.81 283.81 283.75 283.75 0.0K
12:07 283.74 283.74 283.65 283.65 0.0K
12:08 283.66 283.70 283.66 283.70 0.0K
12:09 283.70 283.81 283.70 283.81 0.0K
12:10 283.80 283.80 283.76 283.78 0.0K
12:11 283.77 283.78 283.77 283.78 0.0K
12:12 283.78 283.88 283.78 283.88 0.0K
12:13 283.89 283.98 283.89 283.98 0.0K
12:14 284.03 284.07 284.03 284.07 0.0K
12:15 284.06 284.09 284.06 284.09 0.0K
12:16 284.09 284.09 284.03 284.05 0.0K
12:17 284.05 284.05 284.01 284.04 0.0K
12:18 284.05 284.09 284.05 284.09 0.0K
12:19 284.09 284.15 284.09 284.13 0.0K
12:20 284.13 284.14 284.11 284.13 0.0K
12:21 284.15 284.20 284.15 284.18 0.0K
12:22 284.17 284.17 284.16 284.17 0.0K
12:23 284.17 284.17 284.15 284.17 0.0K
12:24 284.19 284.22 284.17 284.22 0.0K
12:25 284.26 284.28 284.26 284.28 0.0K
12:26 284.28 284.31 284.26 284.30 0.0K
12:27 284.29 284.29 284.26 284.26 0.0K
12:28 284.27 284.31 284.27 284.29 0.0K
12:29 284.29 284.39 284.29 284.39 0.0K
12:30 284.40 284.43 284.40 284.42 0.0K
12:31 284.41 284.43 284.39 284.42 0.0K
12:32 284.42 284.42 284.41 284.41 0.0K
12:33 284.41 284.46 284.41 284.43 0.0K
12:34 284.43 284.51 284.42 284.51 0.0K
12:35 284.51 284.56 284.51 284.56 0.0K
12:36 284.57 284.63 284.57 284.63 0.0K
12:37 284.63 284.65 284.62 284.65 0.0K
12:38 284.66 284.68 284.63 284.68 0.0K
12:39 284.68 284.68 284.66 284.66 0.0K
12:40 284.65 284.68 284.65 284.66 0.0K
12:41 284.67 284.77 284.67 284.77 0.0K
12:42 284.77 284.88 284.77 284.88 0.0K
12:43 284.90 284.93 284.88 284.92 0.0K
12:44 284.92 284.94 284.92 284.93 0.0K
12:45 284.93 284.95 284.93 284.94 0.0K
12:46 284.95 284.99 284.95 284.97 0.0K
12:47 284.97 284.98 284.86 284.86 0.0K
12:48 284.86 284.86 284.83 284.83 0.0K
12:49 284.83 284.85 284.83 284.84 0.0K
12:50 284.83 284.83 284.78 284.78 0.0K
12:51 284.73 284.73 284.66 284.72 0.0K
12:52 284.72 284.81 284.72 284.81 0.0K
12:53 284.82 284.85 284.82 284.85 0.0K
12:54 284.85 284.85 284.82 284.82 0.0K
12:55 284.82 284.82 284.77 284.77 0.0K
12:56 284.79 284.79 284.71 284.71 0.0K
12:57 284.72 284.74 284.72 284.73 0.0K
12:58 284.73 284.73 284.69 284.72 0.0K
12:59 284.72 284.76 284.72 284.73 0.0K
13:00 284.55 284.82 284.55 284.82 0.0K
13:01 284.82 284.94 284.82 284.94 0.0K
13:02 284.92 284.92 284.90 284.90 0.0K
13:03 284.90 284.90 284.80 284.80 0.0K
13:04 284.79 284.79 284.76 284.76 0.0K
13:05 284.76 284.77 284.64 284.64 0.0K
13:06 284.64 284.66 284.60 284.61 0.0K
13:07 284.61 284.61 284.57 284.57 0.0K
13:08 284.58 284.60 284.51 284.51 0.0K
13:09 284.50 284.55 284.50 284.55 0.0K
13:10 284.55 284.55 284.51 284.51 0.0K
13:11 284.52 284.58 284.52 284.58 0.0K
13:12 284.58 284.68 284.58 284.68 0.0K
13:13 284.68 284.73 284.68 284.72 0.0K
13:14 284.70 284.70 284.68 284.70 0.0K
13:15 284.71 284.71 284.67 284.67 0.0K
13:16 284.68 284.75 284.67 284.75 0.0K
13:17 284.75 284.75 284.70 284.70 0.0K
13:18 284.70 284.70 284.64 284.65 0.0K
13:19 284.65 284.67 284.60 284.60 0.0K
13:20 284.60 284.62 284.60 284.61 0.0K
13:21 284.55 284.57 284.51 284.51 0.0K
13:22 284.49 284.50 284.46 284.46 0.0K
13:23 284.46 284.47 284.45 284.46 0.0K
13:24 284.44 284.44 284.39 284.39 0.0K
13:25 284.39 284.40 284.29 284.29 0.0K
13:26 284.27 284.27 284.22 284.24 0.0K
13:27 284.24 284.27 284.23 284.27 0.0K
13:28 284.27 284.28 284.27 284.28 0.0K
13:29 284.28 284.28 284.27 284.27 0.0K
13:30 284.27 284.27 284.22 284.25 0.0K
13:31 284.25 284.29 284.25 284.29 0.0K
13:32 284.29 284.33 284.29 284.33 0.0K
13:33 284.32 284.32 284.31 284.32 0.0K
13:34 284.31 284.34 284.30 284.30 0.0K
13:35 284.30 284.30 284.19 284.21 0.0K
13:36 284.22 284.23 284.20 284.21 0.0K
13:37 284.21 284.22 284.21 284.22 0.0K
13:38 284.19 284.24 284.18 284.24 0.0K
13:39 284.24 284.33 284.24 284.33 0.0K
13:40 284.33 284.33 284.30 284.32 0.0K
13:41 284.32 284.32 284.26 284.29 0.0K
13:42 284.29 284.33 284.27 284.27 0.0K
13:43 284.27 284.27 284.25 284.26 0.0K
13:44 284.26 284.27 284.25 284.27 0.0K
13:45 284.24 284.24 284.21 284.21 0.0K
13:46 284.20 284.21 284.19 284.19 0.0K
13:47 284.17 284.17 284.14 284.14 0.0K
13:48 284.14 284.14 284.11 284.11 0.0K
13:49 284.13 284.13 284.10 284.10 0.0K
13:50 284.12 284.12 284.08 284.09 0.0K
13:51 284.09 284.09 284.01 284.01 0.0K
13:52 284.01 284.12 284.01 284.11 0.0K
13:53 284.11 284.18 284.11 284.18 0.0K
13:54 284.18 284.22 284.18 284.20 0.0K
13:55 284.19 284.21 284.18 284.18 0.0K
13:56 284.16 284.18 284.11 284.12 0.0K
13:57 284.12 284.13 284.09 284.09 0.0K
13:58 284.09 284.09 284.05 284.07 0.0K
13:59 284.10 284.19 284.10 284.17 0.0K
14:00 284.16 284.19 284.15 284.19 0.0K
14:01 284.20 284.21 284.18 284.19 0.0K
14:02 284.20 284.29 284.18 284.29 0.0K
14:03 284.29 284.33 284.29 284.33 0.0K
14:04 284.36 284.36 284.33 284.33 0.0K
14:05 284.33 284.35 284.32 284.34 0.0K
14:06 284.35 284.41 284.35 284.39 0.0K
14:07 284.37 284.39 284.37 284.39 0.0K
14:08 284.45 284.47 284.44 284.45 0.0K
14:09 284.45 284.47 284.45 284.45 0.0K
14:10 284.44 284.44 284.40 284.42 0.0K
14:11 284.43 284.43 284.37 284.37 0.0K
14:12 284.38 284.38 284.31 284.32 0.0K
14:13 284.32 284.40 284.32 284.40 0.0K
14:14 284.40 284.41 284.36 284.36 0.0K
14:15 284.35 284.36 284.32 284.32 0.0K
14:16 284.32 284.36 284.32 284.35 0.0K
14:17 284.37 284.45 284.37 284.45 0.0K
14:18 284.44 284.48 284.44 284.48 0.0K
14:19 284.50 284.52 284.47 284.47 0.0K
14:20 284.47 284.48 284.43 284.44 0.0K
14:21 284.44 284.47 284.44 284.46 0.0K
14:22 284.45 284.46 284.42 284.43 0.0K
14:23 284.43 284.43 284.38 284.38 0.0K
14:24 284.38 284.38 284.35 284.35 0.0K
14:25 284.36 284.36 284.32 284.33 0.0K
14:26 284.33 284.33 284.28 284.28 0.0K
14:27 284.27 284.30 284.26 284.30 0.0K
14:28 284.30 284.32 284.29 284.29 0.0K
14:29 284.29 284.32 284.29 284.32 0.0K
14:30 284.32 284.36 284.32 284.35 0.0K
14:31 284.35 284.40 284.35 284.38 0.0K
14:32 284.39 284.43 284.39 284.42 0.0K
14:33 284.41 284.44 284.39 284.44 0.0K
14:34 284.43 284.45 284.42 284.45 0.0K
14:35 284.45 284.46 284.31 284.32 0.0K
14:36 284.32 284.34 284.23 284.24 0.0K
14:37 284.25 284.28 284.25 284.26 0.0K
14:38 284.23 284.23 284.15 284.16 0.0K
14:39 284.16 284.18 284.16 284.16 0.0K
14:40 284.16 284.23 284.16 284.23 0.0K
14:41 284.23 284.23 284.18 284.18 0.0K
14:42 284.18 284.19 284.14 284.14 0.0K
14:43 284.14 284.16 284.14 284.14 0.0K
14:44 284.14 284.14 284.05 284.05 0.0K
14:45 284.05 284.07 284.05 284.07 0.0K
14:46 284.08 284.16 284.08 284.16 0.0K
14:47 284.17 284.23 284.17 284.23 0.0K
14:48 284.24 284.28 284.23 284.28 0.0K
14:49 284.29 284.32 284.29 284.32 0.0K
14:50 284.33 284.34 284.30 284.33 0.0K
14:51 284.37 284.43 284.37 284.43 0.0K
14:52 284.43 284.53 284.43 284.53 0.0K
14:53 284.54 284.59 284.54 284.59 0.0K
14:54 284.59 284.59 284.55 284.56 0.0K
14:55 284.57 284.57 284.55 284.56 0.0K
14:56 284.55 284.60 284.54 284.59 0.0K
14:57 284.60 284.60 284.52 284.53 0.0K
14:58 284.53 284.58 284.53 284.56 0.0K
14:59 284.56 284.56 284.47 284.47 0.0K
15:00 284.47 284.47 284.44 284.46 0.0K
15:01 284.46 284.48 284.46 284.47 0.0K
15:02 284.46 284.48 284.42 284.43 0.0K
15:03 284.42 284.42 284.28 284.28 0.0K
15:04 284.28 284.29 284.22 284.24 0.0K
15:05 284.26 284.31 284.26 284.31 0.0K
15:06 284.32 284.36 284.29 284.29 0.0K
15:07 284.28 284.38 284.28 284.34 0.0K
15:08 284.33 284.35 284.25 284.25 0.0K
15:09 284.25 284.26 284.22 284.24 0.0K
15:10 284.24 284.25 284.21 284.21 0.0K
15:11 284.21 284.21 284.15 284.15 0.0K
15:12 284.15 284.16 284.08 284.08 0.0K
15:13 284.08 284.08 284.00 284.00 0.0K
15:14 284.00 284.08 284.00 284.07 0.0K
15:15 284.10 284.16 284.10 284.13 0.0K
15:16 284.13 284.13 284.03 284.03 0.0K
15:17 284.00 284.02 283.99 283.99 0.0K
15:18 284.00 284.00 283.90 283.90 0.0K
15:19 283.89 283.93 283.89 283.89 0.0K
15:20 283.88 283.88 283.74 283.74 0.0K
15:21 283.74 283.74 283.60 283.60 0.0K
15:22 283.61 283.66 283.61 283.63 0.0K
15:23 283.62 283.65 283.62 283.65 0.0K
15:24 283.65 283.69 283.65 283.69 0.0K
15:25 283.68 283.76 283.67 283.76 0.0K
15:26 283.76 283.82 283.76 283.78 0.0K
15:27 283.75 283.75 283.72 283.72 0.0K
15:28 283.72 283.72 283.63 283.63 0.0K
15:29 283.62 283.64 283.58 283.58 0.0K
15:30 283.58 283.58 283.47 283.49 0.0K
15:31 283.49 283.56 283.49 283.54 0.0K
15:32 283.54 283.54 283.52 283.52 0.0K
15:33 283.52 283.53 283.43 283.43 0.0K
15:34 283.42 283.42 283.38 283.42 0.0K
15:35 283.42 283.44 283.41 283.41 0.0K
15:36 283.40 283.41 283.32 283.32 0.0K
15:37 283.30 283.30 283.15 283.15 0.0K
15:38 283.15 283.15 283.11 283.14 0.0K
15:39 283.14 283.21 283.12 283.21 0.0K
15:40 283.21 283.41 283.21 283.38 0.0K
15:41 283.37 283.37 283.15 283.15 0.0K
15:42 283.13 283.13 283.04 283.04 0.0K
15:43 283.06 283.27 283.06 283.27 0.0K
15:44 283.29 283.38 283.29 283.38 0.0K
15:45 283.39 283.54 283.39 283.54 0.0K
15:46 283.55 283.60 283.54 283.57 0.0K
15:47 283.53 283.53 283.32 283.32 0.0K
15:48 283.31 283.31 283.22 283.22 0.0K
15:49 283.20 283.31 283.20 283.31 0.0K
15:50 283.35 283.51 283.35 283.50 0.0K
15:51 283.50 283.75 283.48 283.75 0.0K
15:52 283.78 283.78 283.58 283.75 0.0K
15:53 283.75 283.98 283.75 283.98 0.0K
15:54 283.97 284.11 283.97 284.11 0.0K
15:55 283.82 283.89 283.72 283.72 0.0K
15:56 283.77 283.81 283.66 283.70 0.0K
15:57 283.73 283.84 283.73 283.75 0.0K
15:58 283.75 283.83 283.75 283.83 0.0K
15:59 283.88 283.90 283.72 283.72 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし