DJ Select Micro-Cap (DJSM)

DJSM
🏛️ アメリカ →
4,291.50
最終更新: 2025-09-30
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 4,183.31 4,183.76 4,180.62 4,183.64 0.0K
09:31 4,184.13 4,186.15 4,184.13 4,184.63 0.0K
09:32 4,184.18 4,184.40 4,181.66 4,181.66 0.0K
09:33 4,181.29 4,185.11 4,181.29 4,183.39 0.0K
09:34 4,182.57 4,185.26 4,182.57 4,184.65 0.0K
09:35 4,184.21 4,186.29 4,184.21 4,186.29 0.0K
09:36 4,185.61 4,188.63 4,185.61 4,188.63 0.0K
09:37 4,188.71 4,188.80 4,187.09 4,188.13 0.0K
09:38 4,187.91 4,188.68 4,186.63 4,188.68 0.0K
09:39 4,187.81 4,189.18 4,187.72 4,188.58 0.0K
09:40 4,188.90 4,191.89 4,188.82 4,188.77 0.0K
09:41 4,188.93 4,190.17 4,187.73 4,189.86 0.0K
09:42 4,190.13 4,191.50 4,190.01 4,191.50 0.0K
09:43 4,192.07 4,192.07 4,189.37 4,189.37 0.0K
09:44 4,189.37 4,190.18 4,188.74 4,188.87 0.0K
09:45 4,189.76 4,190.02 4,188.72 4,189.09 0.0K
09:46 4,188.65 4,189.02 4,188.14 4,188.91 0.0K
09:47 4,188.46 4,189.15 4,188.09 4,189.15 0.0K
09:48 4,189.52 4,189.52 4,187.52 4,188.10 0.0K
09:49 4,188.86 4,188.96 4,187.96 4,188.20 0.0K
09:50 4,188.54 4,190.50 4,188.54 4,190.51 0.0K
09:51 4,190.56 4,191.91 4,190.56 4,191.56 0.0K
09:52 4,191.94 4,193.55 4,191.94 4,193.58 0.0K
09:53 4,194.03 4,195.55 4,194.03 4,195.42 0.0K
09:54 4,195.49 4,198.59 4,195.02 4,198.31 0.0K
09:55 4,198.88 4,199.64 4,198.38 4,199.64 0.0K
09:56 4,198.88 4,200.03 4,198.88 4,199.45 0.0K
09:57 4,200.73 4,201.56 4,200.62 4,201.56 0.0K
09:58 4,201.16 4,201.36 4,200.24 4,200.37 0.0K
09:59 4,199.87 4,200.08 4,198.88 4,199.66 0.0K
10:00 4,199.75 4,205.64 4,199.75 4,205.64 0.0K
10:01 4,205.75 4,206.90 4,205.75 4,206.54 0.0K
10:02 4,206.54 4,208.37 4,206.54 4,208.04 0.0K
10:03 4,207.94 4,208.02 4,207.04 4,208.00 0.0K
10:04 4,208.09 4,208.09 4,207.21 4,207.21 0.0K
10:05 4,207.03 4,207.03 4,205.52 4,206.02 0.0K
10:06 4,205.87 4,209.72 4,205.59 4,209.46 0.0K
10:07 4,209.61 4,211.41 4,209.61 4,211.41 0.0K
10:08 4,211.37 4,212.82 4,211.37 4,212.19 0.0K
10:09 4,212.14 4,212.14 4,210.68 4,210.92 0.0K
10:10 4,210.93 4,211.24 4,209.72 4,209.72 0.0K
10:11 4,209.78 4,212.75 4,209.50 4,211.74 0.0K
10:12 4,212.74 4,213.07 4,211.15 4,212.14 0.0K
10:13 4,213.81 4,213.81 4,212.76 4,212.97 0.0K
10:14 4,212.35 4,212.47 4,211.09 4,211.09 0.0K
10:15 4,211.63 4,211.63 4,208.98 4,208.98 0.0K
10:16 4,208.72 4,210.62 4,208.54 4,208.55 0.0K
10:17 4,208.57 4,209.71 4,208.57 4,208.80 0.0K
10:18 4,208.84 4,209.76 4,208.29 4,209.01 0.0K
10:19 4,208.93 4,208.93 4,207.12 4,207.12 0.0K
10:20 4,207.41 4,207.41 4,206.31 4,207.21 0.0K
10:21 4,206.67 4,206.79 4,205.84 4,205.84 0.0K
10:22 4,205.80 4,205.80 4,204.43 4,204.83 0.0K
10:23 4,205.60 4,205.60 4,204.76 4,205.45 0.0K
10:24 4,205.71 4,206.11 4,205.38 4,205.38 0.0K
10:25 4,205.50 4,205.56 4,203.31 4,203.31 0.0K
10:26 4,203.79 4,204.28 4,203.21 4,204.13 0.0K
10:27 4,203.91 4,204.26 4,202.03 4,202.39 0.0K
10:28 4,202.27 4,202.85 4,202.01 4,202.56 0.0K
10:29 4,202.76 4,202.76 4,200.86 4,201.04 0.0K
10:30 4,200.59 4,201.38 4,200.49 4,200.57 0.0K
10:31 4,200.91 4,201.78 4,200.91 4,201.26 0.0K
10:32 4,201.26 4,202.42 4,201.26 4,202.31 0.0K
10:33 4,202.17 4,202.68 4,201.64 4,201.64 0.0K
10:34 4,201.77 4,202.15 4,201.53 4,202.19 0.0K
10:35 4,202.54 4,203.42 4,202.35 4,203.42 0.0K
10:36 4,203.63 4,205.32 4,203.44 4,203.73 0.0K
10:37 4,205.35 4,205.65 4,204.99 4,205.60 0.0K
10:38 4,205.12 4,206.80 4,205.12 4,206.80 0.0K
10:39 4,206.86 4,206.86 4,205.42 4,205.43 0.0K
10:40 4,205.06 4,205.06 4,204.38 4,204.50 0.0K
10:41 4,205.04 4,206.53 4,204.44 4,206.53 0.0K
10:42 4,206.64 4,207.96 4,206.64 4,207.93 0.0K
10:43 4,208.07 4,209.33 4,208.04 4,209.33 0.0K
10:44 4,209.32 4,210.47 4,208.96 4,209.87 0.0K
10:45 4,209.99 4,210.68 4,209.99 4,210.58 0.0K
10:46 4,210.71 4,210.71 4,209.17 4,209.17 0.0K
10:47 4,209.04 4,209.33 4,208.20 4,208.58 0.0K
10:48 4,208.56 4,208.56 4,207.40 4,208.31 0.0K
10:49 4,208.01 4,208.16 4,207.30 4,207.30 0.0K
10:50 4,207.23 4,207.23 4,205.14 4,205.14 0.0K
10:51 4,204.58 4,204.58 4,203.43 4,203.97 0.0K
10:52 4,203.95 4,203.95 4,203.19 4,203.19 0.0K
10:53 4,202.79 4,202.89 4,201.24 4,201.75 0.0K
10:54 4,201.89 4,202.30 4,201.43 4,202.31 0.0K
10:55 4,202.46 4,204.08 4,202.46 4,204.08 0.0K
10:56 4,204.01 4,204.26 4,203.64 4,203.76 0.0K
10:57 4,203.62 4,204.10 4,203.62 4,203.98 0.0K
10:58 4,203.98 4,205.58 4,203.93 4,205.58 0.0K
10:59 4,205.73 4,206.37 4,205.73 4,206.08 0.0K
11:00 4,206.28 4,208.18 4,206.28 4,208.18 0.0K
11:01 4,208.54 4,208.54 4,207.43 4,207.92 0.0K
11:02 4,207.86 4,208.63 4,207.86 4,208.47 0.0K
11:03 4,208.33 4,208.37 4,207.92 4,207.92 0.0K
11:04 4,207.67 4,207.67 4,206.39 4,206.39 0.0K
11:05 4,206.36 4,207.15 4,206.36 4,207.15 0.0K
11:06 4,207.13 4,207.72 4,207.13 4,207.10 0.0K
11:07 4,206.50 4,207.70 4,205.95 4,207.70 0.0K
11:08 4,208.19 4,208.75 4,207.93 4,207.93 0.0K
11:09 4,207.02 4,207.02 4,205.34 4,205.35 0.0K
11:10 4,205.38 4,205.38 4,204.17 4,204.17 0.0K
11:11 4,204.19 4,204.26 4,203.73 4,203.93 0.0K
11:12 4,203.39 4,203.39 4,202.56 4,203.00 0.0K
11:13 4,203.02 4,203.79 4,203.02 4,203.79 0.0K
11:14 4,203.89 4,204.17 4,203.48 4,203.94 0.0K
11:15 4,203.85 4,203.85 4,203.18 4,203.58 0.0K
11:16 4,203.56 4,204.16 4,203.33 4,203.33 0.0K
11:17 4,203.21 4,203.95 4,201.87 4,201.87 0.0K
11:18 4,202.18 4,202.43 4,202.07 4,202.43 0.0K
11:19 4,202.57 4,202.57 4,201.29 4,201.94 0.0K
11:20 4,201.12 4,201.41 4,201.03 4,201.41 0.0K
11:21 4,201.39 4,201.39 4,199.52 4,199.52 0.0K
11:22 4,199.67 4,199.67 4,198.94 4,199.00 0.0K
11:23 4,199.01 4,199.01 4,198.09 4,198.36 0.0K
11:24 4,198.85 4,199.04 4,198.51 4,198.70 0.0K
11:25 4,198.41 4,198.41 4,197.36 4,198.13 0.0K
11:26 4,198.05 4,198.05 4,196.72 4,196.72 0.0K
11:27 4,196.76 4,197.85 4,196.66 4,197.85 0.0K
11:28 4,197.99 4,198.71 4,197.15 4,198.71 0.0K
11:29 4,198.92 4,200.36 4,198.75 4,200.33 0.0K
11:30 4,200.51 4,201.50 4,200.28 4,201.50 0.0K
11:31 4,201.83 4,202.87 4,201.83 4,202.38 0.0K
11:32 4,202.50 4,203.65 4,202.50 4,203.65 0.0K
11:33 4,203.83 4,205.92 4,203.83 4,205.92 0.0K
11:34 4,205.93 4,207.19 4,205.93 4,207.19 0.0K
11:35 4,206.62 4,207.38 4,206.02 4,206.87 0.0K
11:36 4,206.56 4,207.12 4,206.56 4,206.97 0.0K
11:37 4,207.01 4,207.76 4,206.30 4,207.76 0.0K
11:38 4,207.73 4,208.30 4,207.34 4,208.23 0.0K
11:39 4,208.19 4,208.66 4,207.73 4,208.12 0.0K
11:40 4,208.12 4,208.87 4,207.91 4,208.54 0.0K
11:41 4,208.92 4,209.97 4,208.92 4,209.66 0.0K
11:42 4,209.88 4,210.28 4,209.69 4,209.78 0.0K
11:43 4,209.75 4,209.75 4,208.16 4,208.16 0.0K
11:44 4,208.63 4,209.27 4,208.63 4,209.27 0.0K
11:45 4,209.29 4,209.48 4,208.29 4,208.29 0.0K
11:46 4,208.60 4,209.12 4,208.60 4,209.12 0.0K
11:47 4,209.37 4,210.13 4,208.95 4,210.13 0.0K
11:48 4,210.01 4,210.01 4,208.73 4,208.87 0.0K
11:49 4,208.80 4,210.06 4,208.80 4,210.06 0.0K
11:50 4,210.53 4,211.19 4,210.53 4,211.08 0.0K
11:51 4,210.91 4,211.02 4,210.09 4,210.20 0.0K
11:52 4,210.18 4,210.26 4,209.81 4,209.86 0.0K
11:53 4,209.96 4,210.05 4,209.52 4,209.61 0.0K
11:54 4,209.57 4,211.07 4,209.52 4,211.07 0.0K
11:55 4,210.99 4,210.99 4,210.30 4,210.41 0.0K
11:56 4,210.27 4,210.74 4,210.27 4,210.71 0.0K
11:57 4,210.67 4,210.67 4,209.44 4,209.52 0.0K
11:58 4,209.53 4,210.12 4,209.22 4,210.12 0.0K
11:59 4,210.13 4,211.30 4,209.96 4,211.22 0.0K
12:00 4,211.39 4,211.79 4,210.55 4,211.79 0.0K
12:01 4,211.74 4,211.84 4,211.24 4,211.24 0.0K
12:02 4,211.18 4,211.18 4,209.74 4,209.95 0.0K
12:03 4,209.89 4,210.10 4,209.55 4,209.62 0.0K
12:04 4,209.54 4,209.54 4,208.98 4,209.31 0.0K
12:05 4,208.67 4,208.67 4,207.89 4,207.89 0.0K
12:06 4,207.89 4,208.32 4,207.61 4,208.25 0.0K
12:07 4,208.09 4,208.45 4,207.89 4,208.42 0.0K
12:08 4,208.29 4,208.76 4,207.97 4,208.36 0.0K
12:09 4,208.33 4,209.00 4,208.33 4,208.72 0.0K
12:10 4,208.75 4,208.75 4,208.24 4,208.55 0.0K
12:11 4,208.37 4,208.55 4,208.00 4,208.54 0.0K
12:12 4,208.69 4,209.06 4,208.69 4,209.12 0.0K
12:13 4,209.08 4,210.67 4,209.08 4,210.65 0.0K
12:14 4,210.50 4,210.50 4,209.33 4,209.37 0.0K
12:15 4,209.34 4,209.34 4,208.20 4,208.20 0.0K
12:16 4,207.93 4,208.74 4,207.82 4,208.74 0.0K
12:17 4,208.69 4,208.69 4,206.59 4,207.01 0.0K
12:18 4,207.57 4,207.84 4,207.41 4,207.41 0.0K
12:19 4,207.45 4,207.45 4,206.40 4,206.61 0.0K
12:20 4,207.06 4,208.37 4,207.06 4,207.68 0.0K
12:21 4,207.45 4,207.45 4,207.32 4,207.37 0.0K
12:22 4,207.28 4,207.28 4,206.44 4,206.66 0.0K
12:23 4,206.66 4,207.68 4,206.66 4,207.35 0.0K
12:24 4,207.33 4,207.38 4,206.60 4,206.83 0.0K
12:25 4,206.59 4,207.01 4,206.49 4,207.01 0.0K
12:26 4,206.99 4,207.43 4,206.81 4,207.43 0.0K
12:27 4,207.21 4,207.47 4,206.94 4,207.31 0.0K
12:28 4,207.32 4,207.90 4,207.32 4,207.92 0.0K
12:29 4,207.54 4,208.38 4,207.54 4,208.38 0.0K
12:30 4,208.32 4,208.93 4,207.98 4,208.93 0.0K
12:31 4,208.92 4,210.73 4,208.92 4,210.73 0.0K
12:32 4,210.94 4,211.60 4,210.94 4,211.60 0.0K
12:33 4,212.08 4,212.51 4,211.62 4,212.51 0.0K
12:34 4,212.43 4,213.35 4,212.43 4,213.35 0.0K
12:35 4,213.50 4,214.59 4,213.50 4,214.41 0.0K
12:36 4,214.28 4,214.95 4,214.28 4,215.01 0.0K
12:37 4,214.88 4,214.95 4,214.48 4,214.70 0.0K
12:38 4,214.71 4,214.71 4,214.38 4,214.65 0.0K
12:39 4,214.70 4,215.27 4,214.42 4,214.46 0.0K
12:40 4,214.40 4,214.68 4,213.98 4,214.05 0.0K
12:41 4,214.57 4,214.57 4,213.96 4,214.10 0.0K
12:42 4,214.50 4,214.77 4,214.43 4,214.72 0.0K
12:43 4,214.73 4,215.91 4,214.55 4,215.91 0.0K
12:44 4,215.64 4,215.99 4,215.28 4,215.54 0.0K
12:45 4,215.73 4,215.73 4,213.99 4,213.99 0.0K
12:46 4,214.05 4,214.05 4,211.65 4,211.65 0.0K
12:47 4,211.66 4,211.81 4,211.03 4,210.97 0.0K
12:48 4,210.81 4,210.85 4,209.67 4,209.67 0.0K
12:49 4,209.67 4,210.08 4,209.20 4,209.44 0.0K
12:50 4,210.64 4,211.69 4,210.64 4,211.55 0.0K
12:51 4,211.52 4,212.60 4,211.17 4,212.14 0.0K
12:52 4,212.06 4,212.39 4,211.87 4,211.86 0.0K
12:53 4,211.85 4,211.85 4,210.77 4,211.13 0.0K
12:54 4,211.09 4,212.59 4,211.09 4,212.59 0.0K
12:55 4,212.65 4,214.43 4,212.65 4,214.43 0.0K
12:56 4,213.91 4,216.44 4,213.81 4,216.44 0.0K
12:57 4,216.41 4,218.30 4,216.41 4,217.87 0.0K
12:58 4,218.19 4,222.82 4,218.19 4,222.82 0.0K
12:59 4,223.04 4,226.48 4,223.04 4,225.08 0.0K
13:00 4,225.11 4,226.15 4,225.11 4,226.15 0.0K
13:01 4,226.15 4,226.15 4,226.15 4,226.15 0.0K
13:02 4,226.15 4,226.15 4,226.15 4,226.15 0.0K
13:03 4,226.15 4,226.15 4,226.15 4,226.15 0.0K
13:04 4,226.15 4,226.15 4,226.15 4,226.15 0.0K
13:05 4,226.15 4,226.15 4,226.15 4,226.15 0.0K
13:06 4,226.15 4,226.15 4,226.15 4,226.15 0.0K
13:07 4,226.15 4,226.15 4,226.15 4,226.15 0.0K
13:08 4,226.15 4,226.15 4,226.15 4,226.15 0.0K
13:09 4,226.15 4,226.15 4,226.15 4,226.15 0.0K
13:10 4,226.15 4,226.15 4,226.15 4,226.15 0.0K
13:11 4,226.15 4,226.15 4,226.15 4,226.15 0.0K
13:12 4,226.15 4,226.15 4,226.15 4,226.15 0.0K
13:13 4,226.15 4,226.15 4,226.15 4,226.15 0.0K
13:14 4,226.15 4,226.15 4,226.15 4,226.15 0.0K
13:15 4,226.15 4,226.15 4,226.15 4,226.15 0.0K
13:16 4,226.15 4,226.15 4,226.15 4,226.15 0.0K
13:17 4,226.15 4,226.15 4,226.15 4,226.15 0.0K
13:18 4,226.15 4,226.15 4,226.15 4,226.15 0.0K
13:19 4,226.15 4,226.15 4,226.15 4,226.15 0.0K
13:20 4,226.15 4,226.15 4,226.15 4,226.15 0.0K
15:59 4,226.15 4,226.15 4,226.15 4,226.15 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