DJ Retail REITs (DJUSRL)

DJUSRL
🏛️ アメリカ →
102.66
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
09:30 102.09 102.18 102.09 102.18 223.4K
09:31 102.18 102.27 102.17 102.19 29.4K
09:32 102.21 102.28 102.21 102.28 24.4K
09:33 102.29 102.33 102.25 102.33 28.2K
09:34 102.32 102.40 102.31 102.32 17.6K
09:35 102.34 102.35 102.27 102.27 28.5K
09:36 102.26 102.30 102.26 102.30 24.5K
09:37 102.28 102.32 102.28 102.32 17.3K
09:38 102.33 102.33 102.28 102.29 19.1K
09:39 102.29 102.30 102.23 102.24 38.1K
09:40 102.24 102.24 102.19 102.19 28.4K
09:41 102.18 102.19 102.10 102.13 23.6K
09:42 102.12 102.14 102.11 102.12 25.3K
09:43 102.12 102.14 102.10 102.13 43.6K
09:44 102.22 102.28 102.19 102.28 33.7K
09:45 102.24 102.30 102.22 102.26 40.5K
09:46 102.26 102.26 102.18 102.19 73.2K
09:47 102.20 102.25 102.20 102.21 14.7K
09:48 102.21 102.22 102.10 102.10 25.3K
09:49 102.10 102.14 102.09 102.13 20.5K
09:50 102.12 102.19 102.12 102.18 21.9K
09:51 102.19 102.26 102.19 102.24 24.9K
09:52 102.25 102.25 102.19 102.20 12.8K
09:53 102.18 102.19 102.17 102.17 14.1K
09:54 102.16 102.16 102.12 102.13 25.0K
09:55 102.13 102.14 102.13 102.13 16.9K
09:56 102.13 102.13 102.09 102.09 17.1K
09:57 102.10 102.10 102.09 102.10 16.2K
09:58 102.11 102.12 102.09 102.11 13.0K
09:59 102.10 102.13 102.09 102.12 36.9K
10:00 102.17 102.19 102.11 102.11 45.3K
10:01 102.11 102.13 102.09 102.13 23.0K
10:02 102.17 102.22 102.17 102.17 25.6K
10:03 102.16 102.16 102.15 102.15 20.6K
10:04 102.15 102.16 102.14 102.15 10.5K
10:05 102.14 102.14 102.05 102.05 19.3K
10:06 102.06 102.11 102.06 102.10 18.8K
10:07 102.10 102.10 102.08 102.09 7.1K
10:08 102.08 102.08 102.07 102.07 18.7K
10:09 102.07 102.14 102.07 102.12 28.6K
10:10 102.12 102.13 102.11 102.12 16.4K
10:11 102.12 102.16 102.11 102.13 16.7K
10:12 102.13 102.13 102.08 102.08 24.3K
10:13 102.09 102.15 102.09 102.14 30.1K
10:14 102.14 102.14 102.12 102.14 18.5K
10:15 102.15 102.16 102.15 102.15 51.5K
10:16 102.15 102.18 102.14 102.18 16.3K
10:17 102.18 102.18 102.15 102.17 16.7K
10:18 102.17 102.19 102.16 102.17 17.4K
10:19 102.17 102.18 102.17 102.17 7.7K
10:20 102.16 102.16 102.14 102.15 24.3K
10:21 102.15 102.16 102.13 102.15 13.7K
10:22 102.14 102.18 102.14 102.17 12.6K
10:23 102.17 102.18 102.16 102.16 13.4K
10:24 102.13 102.16 102.13 102.14 15.7K
10:25 102.14 102.15 102.07 102.07 24.3K
10:26 102.08 102.12 102.08 102.10 15.0K
10:27 102.10 102.13 102.08 102.12 13.5K
10:28 102.13 102.13 102.12 102.12 11.0K
10:29 102.10 102.10 102.08 102.08 11.7K
10:30 102.09 102.09 102.07 102.07 15.9K
10:31 102.07 102.07 102.01 102.01 12.7K
10:32 102.01 102.06 102.01 102.06 26.0K
10:33 102.06 102.08 102.06 102.07 12.0K
10:34 102.08 102.11 102.08 102.10 16.8K
10:35 102.10 102.11 102.10 102.11 14.3K
10:36 102.12 102.12 102.11 102.12 7.4K
10:37 102.12 102.15 102.10 102.15 20.4K
10:38 102.14 102.17 102.14 102.17 13.2K
10:39 102.17 102.18 102.15 102.15 28.3K
10:40 102.15 102.17 102.12 102.12 14.8K
10:41 102.12 102.12 102.11 102.11 11.7K
10:42 102.11 102.11 102.06 102.07 21.8K
10:43 102.04 102.06 102.04 102.06 24.1K
10:44 102.06 102.09 102.06 102.09 12.8K
10:45 102.10 102.10 102.05 102.06 20.2K
10:46 102.04 102.04 102.01 102.01 18.6K
10:47 102.01 102.01 101.98 101.98 14.9K
10:48 101.99 102.02 101.99 102.00 14.6K
10:49 102.00 102.01 102.00 102.00 21.0K
10:50 102.00 102.00 101.95 101.96 23.4K
10:51 101.95 101.96 101.94 101.95 11.3K
10:52 101.94 101.99 101.94 101.99 13.6K
10:53 101.99 102.00 101.97 101.97 10.8K
10:54 101.97 101.98 101.97 101.97 7.1K
10:55 101.98 102.00 101.97 102.00 51.6K
10:56 102.01 102.01 101.99 101.99 13.9K
10:57 102.00 102.00 101.97 101.97 20.3K
10:58 101.97 101.97 101.96 101.97 10.5K
10:59 101.97 102.00 101.97 102.00 18.4K
11:00 101.99 102.00 101.99 102.00 14.4K
11:01 101.99 101.99 101.93 101.95 26.0K
11:02 101.95 101.95 101.87 101.87 17.4K
11:03 101.86 101.86 101.85 101.85 15.3K
11:04 101.86 101.86 101.81 101.81 23.9K
11:05 101.80 101.86 101.79 101.86 33.4K
11:06 101.86 101.86 101.85 101.86 11.7K
11:07 101.86 101.87 101.85 101.85 15.0K
11:08 101.85 101.85 101.82 101.82 16.6K
11:09 101.83 101.83 101.82 101.83 10.9K
11:10 101.84 101.84 101.78 101.78 171.1K
11:11 101.78 101.79 101.77 101.77 13.2K
11:12 101.77 101.77 101.72 101.75 19.9K
11:13 101.75 101.79 101.75 101.78 19.5K
11:14 101.78 101.81 101.78 101.80 6.2K
11:15 101.80 101.81 101.76 101.77 11.3K
11:16 101.77 101.78 101.76 101.78 9.8K
11:17 101.79 101.79 101.73 101.73 34.2K
11:18 101.73 101.74 101.72 101.73 17.5K
11:19 101.73 101.73 101.73 101.73 8.8K
11:20 101.74 101.77 101.74 101.77 26.1K
11:21 101.78 101.79 101.73 101.73 31.6K
11:22 101.72 101.73 101.71 101.72 17.3K
11:23 101.71 101.72 101.69 101.69 9.6K
11:24 101.69 101.69 101.68 101.68 18.5K
11:25 101.68 101.69 101.68 101.68 20.9K
11:26 101.68 101.70 101.67 101.68 29.2K
11:27 101.67 101.68 101.66 101.66 21.0K
11:28 101.66 101.66 101.62 101.62 11.5K
11:29 101.62 101.65 101.62 101.63 21.8K
11:30 101.64 101.68 101.64 101.67 24.6K
11:31 101.66 101.66 101.61 101.63 30.0K
11:32 101.63 101.63 101.61 101.63 24.7K
11:33 101.63 101.65 101.63 101.65 9.6K
11:34 101.65 101.71 101.65 101.71 19.8K
11:35 101.71 101.73 101.71 101.73 12.9K
11:36 101.73 101.74 101.71 101.71 25.7K
11:37 101.71 101.73 101.71 101.71 13.0K
11:38 101.71 101.72 101.69 101.69 17.1K
11:39 101.69 101.73 101.69 101.73 14.4K
11:40 101.73 101.76 101.73 101.75 14.7K
11:41 101.75 101.75 101.71 101.71 14.6K
11:42 101.68 101.73 101.68 101.73 21.2K
11:43 101.73 101.77 101.73 101.77 18.1K
11:44 101.79 101.79 101.76 101.76 17.4K
11:45 101.76 101.76 101.74 101.74 7.0K
11:46 101.74 101.76 101.74 101.74 8.3K
11:47 101.74 101.76 101.74 101.75 224.6K
11:48 101.75 101.76 101.74 101.74 21.9K
11:49 101.74 101.75 101.74 101.75 25.5K
11:50 101.76 101.77 101.75 101.77 21.1K
11:51 101.78 101.80 101.78 101.78 10.2K
11:52 101.78 101.78 101.73 101.75 25.1K
11:53 101.74 101.76 101.74 101.75 17.2K
11:54 101.75 101.77 101.75 101.77 9.8K
11:55 101.77 101.80 101.76 101.80 27.9K
11:56 101.80 101.80 101.73 101.73 11.6K
11:57 101.73 101.73 101.73 101.73 5.7K
11:58 101.73 101.73 101.72 101.73 9.8K
11:59 101.73 101.76 101.73 101.76 13.8K
12:00 101.77 101.80 101.76 101.80 15.6K
12:01 101.79 101.80 101.78 101.78 24.3K
12:02 101.77 101.78 101.76 101.78 41.4K
12:03 101.77 101.83 101.77 101.83 17.3K
12:04 101.83 101.83 101.82 101.82 6.9K
12:05 101.82 101.83 101.81 101.81 9.7K
12:06 101.81 101.83 101.81 101.82 12.6K
12:07 101.82 101.82 101.81 101.82 16.1K
12:08 101.82 101.87 101.82 101.87 15.6K
12:09 101.87 101.87 101.86 101.86 11.1K
12:10 101.89 101.89 101.87 101.87 13.8K
12:11 101.87 101.87 101.85 101.85 11.3K
12:12 101.86 101.87 101.86 101.87 11.3K
12:13 101.87 101.88 101.87 101.87 7.5K
12:14 101.87 101.90 101.87 101.90 7.8K
12:15 101.90 101.92 101.90 101.92 18.8K
12:16 101.92 101.93 101.91 101.91 11.9K
12:17 101.91 101.93 101.90 101.93 10.9K
12:18 101.93 101.93 101.91 101.92 7.3K
12:19 101.91 101.91 101.90 101.90 7.9K
12:20 101.90 101.91 101.89 101.89 14.5K
12:21 101.89 101.89 101.85 101.85 13.5K
12:22 101.85 101.87 101.84 101.84 15.6K
12:23 101.84 101.84 101.83 101.83 9.2K
12:24 101.83 101.83 101.82 101.83 16.8K
12:25 101.84 101.84 101.81 101.82 12.6K
12:26 101.82 101.82 101.81 101.81 9.7K
12:27 101.81 101.81 101.78 101.78 16.8K
12:28 101.78 101.81 101.78 101.79 37.4K
12:29 101.79 101.79 101.77 101.77 22.2K
12:30 101.79 101.82 101.79 101.82 31.0K
12:31 101.81 101.86 101.80 101.86 45.3K
12:32 101.87 101.90 101.85 101.90 31.8K
12:33 101.90 101.90 101.89 101.89 8.4K
12:34 101.89 101.89 101.85 101.85 14.8K
12:35 101.84 101.84 101.84 101.84 11.1K
12:36 101.85 101.86 101.84 101.85 30.1K
12:37 101.85 101.86 101.85 101.85 22.1K
12:38 101.85 101.87 101.85 101.87 19.0K
12:39 101.87 101.91 101.87 101.91 11.7K
12:40 101.91 101.91 101.88 101.90 15.3K
12:41 101.89 101.90 101.89 101.90 22.5K
12:42 101.90 101.91 101.90 101.91 7.3K
12:43 101.91 101.93 101.91 101.91 14.1K
12:44 101.91 101.91 101.88 101.88 14.8K
12:45 101.88 101.88 101.87 101.87 120.5K
12:46 101.86 101.87 101.86 101.86 17.6K
12:47 101.86 101.86 101.86 101.86 6.0K
12:48 101.86 101.86 101.82 101.83 21.6K
12:49 101.83 101.83 101.81 101.81 9.6K
12:50 101.81 101.81 101.76 101.76 9.9K
12:51 101.76 101.76 101.74 101.75 17.5K
12:52 101.75 101.76 101.75 101.76 17.6K
12:53 101.76 101.76 101.74 101.75 7.0K
12:54 101.76 101.76 101.75 101.75 13.6K
12:55 101.75 101.75 101.73 101.74 25.8K
12:56 101.73 101.76 101.73 101.76 21.9K
12:57 101.76 101.77 101.76 101.76 24.2K
12:58 101.77 101.77 101.76 101.76 10.4K
12:59 101.76 101.77 101.76 101.77 28.5K
13:00 101.76 101.79 101.76 101.79 49.3K
13:01 101.79 101.79 101.76 101.76 16.7K
13:02 101.77 101.77 101.75 101.75 13.7K
13:03 101.74 101.74 101.72 101.72 15.6K
13:04 101.72 101.72 101.71 101.72 16.8K
13:05 101.72 101.73 101.72 101.73 14.2K
13:06 101.72 101.72 101.71 101.71 13.0K
13:07 101.71 101.73 101.71 101.73 13.8K
13:08 101.74 101.78 101.74 101.78 22.8K
13:09 101.78 101.78 101.72 101.72 20.3K
13:10 101.72 101.74 101.72 101.73 8.1K
13:11 101.73 101.73 101.72 101.72 11.8K
13:12 101.72 101.74 101.72 101.74 11.8K
13:13 101.75 101.78 101.75 101.78 14.5K
13:14 101.79 101.83 101.79 101.83 50.8K
13:15 101.83 101.83 101.80 101.81 17.2K
13:16 101.81 101.81 101.79 101.79 11.7K
13:17 101.80 101.82 101.80 101.82 14.5K
13:18 101.82 101.83 101.80 101.80 9.2K
13:19 101.79 101.79 101.78 101.79 10.5K
13:20 101.79 101.79 101.72 101.73 17.6K
13:21 101.73 101.73 101.65 101.65 27.5K
13:22 101.65 101.65 101.61 101.61 8.1K
13:23 101.61 101.62 101.61 101.61 8.3K
13:24 101.61 101.63 101.61 101.62 46.0K
13:25 101.61 101.68 101.61 101.68 25.8K
13:26 101.68 101.69 101.68 101.69 14.2K
13:27 101.67 101.67 101.65 101.65 23.3K
13:28 101.64 101.64 101.61 101.61 6.8K
13:29 101.61 101.62 101.61 101.62 10.8K
13:30 101.62 101.63 101.61 101.63 8.3K
13:31 101.63 101.64 101.63 101.64 12.8K
13:32 101.64 101.64 101.60 101.60 21.4K
13:33 101.59 101.59 101.57 101.57 20.3K
13:34 101.57 101.61 101.57 101.59 23.3K
13:35 101.59 101.59 101.57 101.59 54.0K
13:36 101.58 101.58 101.57 101.57 51.7K
13:37 101.57 101.60 101.57 101.59 17.5K
13:38 101.59 101.60 101.59 101.59 9.2K
13:39 101.59 101.59 101.58 101.58 17.3K
13:40 101.59 101.60 101.59 101.60 15.3K
13:41 101.60 101.62 101.59 101.62 25.3K
13:42 101.62 101.64 101.62 101.64 15.1K
13:43 101.64 101.65 101.63 101.65 24.1K
13:44 101.67 101.67 101.66 101.66 10.4K
13:45 101.66 101.66 101.62 101.62 26.5K
13:46 101.62 101.62 101.62 101.62 5.7K
13:47 101.62 101.65 101.62 101.65 19.9K
13:48 101.65 101.65 101.63 101.63 12.0K
13:49 101.63 101.63 101.59 101.59 15.4K
13:50 101.59 101.59 101.58 101.58 11.1K
13:51 101.58 101.58 101.54 101.54 18.7K
13:52 101.53 101.54 101.53 101.54 4.3K
13:53 101.54 101.56 101.54 101.56 23.3K
13:54 101.56 101.58 101.56 101.57 14.1K
13:55 101.56 101.57 101.55 101.55 14.2K
13:56 101.56 101.59 101.55 101.59 12.8K
13:57 101.58 101.58 101.56 101.56 10.5K
13:58 101.56 101.57 101.56 101.56 18.4K
13:59 101.56 101.58 101.56 101.58 14.1K
14:00 101.58 101.59 101.57 101.59 16.5K
14:01 101.60 101.61 101.59 101.60 27.0K
14:02 101.60 101.60 101.57 101.57 12.7K
14:03 101.57 101.58 101.57 101.58 16.6K
14:04 101.59 101.60 101.53 101.54 31.4K
14:05 101.56 101.57 101.55 101.57 17.9K
14:06 101.59 101.61 101.59 101.61 15.7K
14:07 101.60 101.60 101.57 101.59 32.6K
14:08 101.60 101.61 101.59 101.60 29.7K
14:09 101.60 101.60 101.57 101.57 12.7K
14:10 101.57 101.59 101.56 101.59 16.9K
14:11 101.59 101.59 101.58 101.59 7.3K
14:12 101.59 101.60 101.59 101.60 10.2K
14:13 101.60 101.61 101.60 101.61 21.9K
14:14 101.60 101.60 101.59 101.59 16.1K
14:15 101.59 101.64 101.59 101.64 25.9K
14:16 101.64 101.67 101.64 101.66 15.0K
14:17 101.66 101.68 101.66 101.68 13.9K
14:18 101.68 101.69 101.67 101.69 6.8K
14:19 101.68 101.68 101.64 101.64 15.7K
14:20 101.62 101.62 101.60 101.60 18.3K
14:21 101.60 101.60 101.58 101.60 27.3K
14:22 101.60 101.61 101.60 101.61 19.8K
14:23 101.61 101.61 101.58 101.60 11.6K
14:24 101.59 101.59 101.56 101.56 53.0K
14:25 101.57 101.57 101.56 101.56 22.5K
14:26 101.57 101.57 101.54 101.55 48.1K
14:27 101.55 101.55 101.53 101.54 54.0K
14:28 101.54 101.54 101.51 101.51 105.7K
14:29 101.50 101.52 101.50 101.52 32.1K
14:30 101.52 101.57 101.51 101.57 45.0K
14:31 101.57 101.59 101.57 101.58 18.3K
14:32 101.58 101.60 101.58 101.60 16.9K
14:33 101.61 101.61 101.60 101.60 28.4K
14:34 101.59 101.59 101.59 101.59 14.1K
14:35 101.59 101.59 101.58 101.58 15.6K
14:36 101.58 101.58 101.56 101.58 14.0K
14:37 101.58 101.65 101.58 101.64 32.4K
14:38 101.64 101.66 101.64 101.65 17.8K
14:39 101.65 101.65 101.64 101.64 12.7K
14:40 101.64 101.69 101.64 101.69 20.6K
14:41 101.69 101.69 101.68 101.69 17.1K
14:42 101.69 101.70 101.69 101.70 12.8K
14:43 101.69 101.70 101.69 101.69 13.7K
14:44 101.69 101.69 101.67 101.68 11.1K
14:45 101.68 101.69 101.65 101.65 28.1K
14:46 101.65 101.66 101.63 101.63 23.2K
14:47 101.63 101.66 101.63 101.65 28.8K
14:48 101.65 101.67 101.65 101.67 11.0K
14:49 101.68 101.68 101.67 101.67 7.2K
14:50 101.67 101.69 101.67 101.69 10.8K
14:51 101.69 101.70 101.69 101.70 18.2K
14:52 101.70 101.71 101.69 101.71 20.5K
14:53 101.72 101.72 101.70 101.70 19.2K
14:54 101.70 101.71 101.69 101.70 14.7K
14:55 101.71 101.74 101.71 101.74 14.8K
14:56 101.74 101.74 101.73 101.73 17.3K
14:57 101.73 101.73 101.72 101.72 19.7K
14:58 101.72 101.75 101.72 101.75 25.5K
14:59 101.77 101.80 101.77 101.78 17.0K
15:00 101.78 101.79 101.76 101.79 22.5K
15:01 101.80 101.80 101.79 101.79 15.1K
15:02 101.79 101.79 101.75 101.76 31.5K
15:03 101.76 101.76 101.75 101.76 9.4K
15:04 101.76 101.76 101.74 101.74 14.5K
15:05 101.73 101.73 101.72 101.72 13.6K
15:06 101.72 101.72 101.69 101.69 25.9K
15:07 101.69 101.69 101.65 101.65 16.2K
15:08 101.66 101.66 101.64 101.66 23.9K
15:09 101.67 101.69 101.66 101.66 30.1K
15:10 101.66 101.66 101.63 101.64 19.3K
15:11 101.64 101.65 101.64 101.65 22.4K
15:12 101.65 101.70 101.65 101.69 24.0K
15:13 101.70 101.71 101.69 101.71 23.5K
15:14 101.71 101.72 101.71 101.71 24.7K
15:15 101.71 101.75 101.71 101.75 23.3K
15:16 101.75 101.77 101.75 101.75 24.4K
15:17 101.75 101.75 101.73 101.73 17.8K
15:18 101.73 101.76 101.73 101.76 29.5K
15:19 101.75 101.76 101.73 101.73 34.9K
15:20 101.73 101.73 101.72 101.73 18.8K
15:21 101.73 101.75 101.73 101.75 17.5K
15:22 101.75 101.78 101.75 101.78 27.3K
15:23 101.78 101.80 101.78 101.79 70.1K
15:24 101.79 101.81 101.78 101.78 67.3K
15:25 101.78 101.78 101.75 101.77 19.5K
15:26 101.77 101.78 101.77 101.78 22.3K
15:27 101.77 101.78 101.75 101.75 54.3K
15:28 101.75 101.75 101.70 101.72 64.9K
15:29 101.72 101.73 101.71 101.73 18.1K
15:30 101.74 101.77 101.74 101.77 58.2K
15:31 101.77 101.78 101.76 101.77 36.8K
15:32 101.78 101.79 101.77 101.78 33.3K
15:33 101.77 101.77 101.73 101.73 33.5K
15:34 101.73 101.73 101.71 101.71 37.4K
15:35 101.71 101.73 101.71 101.73 27.4K
15:36 101.73 101.73 101.69 101.69 46.8K
15:37 101.69 101.70 101.68 101.70 28.5K
15:38 101.69 101.71 101.69 101.71 39.4K
15:39 101.71 101.78 101.70 101.77 86.2K
15:40 101.77 101.80 101.77 101.79 490.0K
15:41 101.79 101.80 101.74 101.77 45.4K
15:42 101.77 101.77 101.71 101.71 50.2K
15:43 101.71 101.74 101.71 101.73 40.8K
15:44 101.74 101.77 101.74 101.74 62.9K
15:45 101.74 101.77 101.73 101.74 72.9K
15:46 101.73 101.74 101.72 101.72 45.0K
15:47 101.73 101.75 101.72 101.75 45.5K
15:48 101.75 101.75 101.73 101.73 67.0K
15:49 101.74 101.76 101.72 101.75 70.8K
15:50 101.78 101.78 101.75 101.76 142.2K
15:51 101.76 101.79 101.75 101.77 83.8K
15:52 101.78 101.79 101.76 101.77 83.0K
15:53 101.75 101.75 101.72 101.73 99.3K
15:54 101.73 101.78 101.71 101.77 159.5K
15:55 101.74 101.75 101.67 101.71 253.3K
15:56 101.71 101.71 101.59 101.61 222.6K
15:57 101.61 101.63 101.61 101.62 215.8K
15:58 101.62 101.62 101.57 101.57 392.8K
15:59 101.57 101.61 101.56 101.61 3,865.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし