DJ Small-Cap Growth (DJUSGS)

DJUSGS
🏛️ アメリカ →
8,112.90
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 8,056.64 8,060.01 8,056.64 8,058.60 0.0K
09:31 8,058.63 8,058.63 8,054.22 8,054.22 0.0K
09:32 8,054.22 8,063.01 8,054.22 8,063.01 0.0K
09:33 8,063.59 8,066.58 8,062.74 8,066.17 0.0K
09:34 8,065.14 8,067.54 8,065.14 8,067.37 0.0K
09:35 8,065.94 8,069.71 8,065.94 8,067.99 0.0K
09:36 8,068.21 8,069.28 8,063.77 8,064.69 0.0K
09:37 8,065.54 8,066.97 8,064.11 8,065.04 0.0K
09:38 8,064.87 8,066.89 8,064.87 8,065.40 0.0K
09:39 8,064.72 8,065.69 8,063.25 8,063.25 0.0K
09:40 8,064.54 8,067.10 8,064.54 8,064.53 0.0K
09:41 8,064.81 8,070.03 8,064.81 8,070.03 0.0K
09:42 8,070.58 8,074.97 8,070.54 8,074.97 0.0K
09:43 8,076.11 8,077.57 8,075.83 8,075.83 0.0K
09:44 8,075.83 8,077.82 8,075.24 8,075.58 0.0K
09:45 8,074.40 8,076.07 8,072.42 8,074.54 0.0K
09:46 8,074.88 8,079.85 8,074.56 8,079.85 0.0K
09:47 8,080.93 8,087.52 8,080.93 8,087.32 0.0K
09:48 8,087.32 8,088.08 8,085.13 8,085.95 0.0K
09:49 8,087.40 8,088.23 8,087.22 8,087.61 0.0K
09:50 8,088.00 8,092.97 8,088.00 8,090.41 0.0K
09:51 8,089.28 8,090.46 8,088.51 8,089.90 0.0K
09:52 8,091.25 8,093.86 8,091.25 8,093.81 0.0K
09:53 8,094.03 8,094.87 8,093.05 8,093.33 0.0K
09:54 8,093.99 8,095.27 8,093.25 8,093.36 0.0K
09:55 8,093.58 8,093.58 8,092.10 8,092.33 0.0K
09:56 8,093.19 8,094.36 8,093.19 8,094.36 0.0K
09:57 8,094.63 8,096.93 8,094.63 8,096.36 0.0K
09:58 8,096.40 8,098.65 8,096.40 8,098.42 0.0K
09:59 8,098.07 8,102.01 8,098.07 8,102.01 0.0K
10:00 8,104.52 8,110.16 8,104.52 8,109.68 0.0K
10:01 8,109.46 8,109.46 8,105.97 8,105.97 0.0K
10:02 8,105.56 8,105.56 8,097.34 8,097.41 0.0K
10:03 8,097.92 8,098.56 8,092.81 8,092.81 0.0K
10:04 8,093.02 8,093.02 8,089.82 8,089.79 0.0K
10:05 8,090.64 8,091.67 8,090.13 8,090.83 0.0K
10:06 8,090.33 8,090.33 8,085.65 8,085.65 0.0K
10:07 8,083.29 8,083.29 8,078.52 8,078.96 0.0K
10:08 8,078.79 8,082.72 8,078.62 8,081.04 0.0K
10:09 8,080.01 8,080.92 8,078.71 8,080.83 0.0K
10:10 8,081.68 8,083.21 8,080.80 8,080.80 0.0K
10:11 8,081.33 8,082.66 8,080.97 8,081.12 0.0K
10:12 8,081.78 8,084.70 8,081.78 8,084.12 0.0K
10:13 8,083.85 8,083.85 8,077.28 8,077.28 0.0K
10:14 8,077.64 8,078.91 8,077.64 8,077.75 0.0K
10:15 8,077.68 8,077.68 8,075.55 8,075.70 0.0K
10:16 8,075.92 8,080.00 8,075.92 8,079.55 0.0K
10:17 8,079.71 8,081.14 8,079.71 8,080.64 0.0K
10:18 8,080.43 8,080.43 8,076.81 8,076.97 0.0K
10:19 8,077.90 8,079.48 8,077.90 8,078.26 0.0K
10:20 8,078.07 8,078.07 8,075.72 8,077.22 0.0K
10:21 8,076.44 8,076.44 8,074.92 8,075.68 0.0K
10:22 8,077.81 8,077.81 8,075.84 8,075.84 0.0K
10:23 8,075.99 8,078.88 8,075.99 8,078.58 0.0K
10:24 8,079.12 8,079.12 8,073.58 8,073.58 0.0K
10:25 8,073.89 8,073.89 8,067.85 8,068.21 0.0K
10:26 8,068.06 8,068.06 8,064.32 8,064.32 0.0K
10:27 8,064.66 8,064.99 8,061.30 8,061.68 0.0K
10:28 8,061.65 8,063.47 8,061.65 8,063.34 0.0K
10:29 8,063.50 8,067.36 8,063.50 8,067.36 0.0K
10:30 8,066.70 8,067.24 8,066.34 8,066.77 0.0K
10:31 8,066.05 8,066.05 8,062.30 8,063.40 0.0K
10:32 8,063.80 8,064.85 8,061.89 8,063.09 0.0K
10:33 8,063.54 8,064.49 8,062.95 8,064.49 0.0K
10:34 8,064.01 8,064.01 8,062.00 8,062.06 0.0K
10:35 8,061.50 8,061.90 8,060.40 8,061.90 0.0K
10:36 8,062.36 8,065.97 8,062.36 8,064.95 0.0K
10:37 8,064.43 8,067.15 8,063.78 8,067.15 0.0K
10:38 8,066.43 8,072.81 8,066.07 8,072.81 0.0K
10:39 8,072.94 8,076.46 8,072.94 8,076.46 0.0K
10:40 8,076.13 8,077.73 8,075.91 8,077.73 0.0K
10:41 8,077.91 8,077.95 8,076.56 8,078.01 0.0K
10:42 8,078.33 8,078.88 8,077.36 8,078.88 0.0K
10:43 8,078.89 8,079.15 8,075.91 8,076.25 0.0K
10:44 8,075.56 8,075.81 8,073.70 8,073.70 0.0K
10:45 8,074.11 8,074.69 8,067.63 8,067.63 0.0K
10:46 8,068.04 8,069.17 8,067.72 8,067.93 0.0K
10:47 8,068.26 8,068.96 8,064.84 8,064.85 0.0K
10:48 8,064.95 8,064.95 8,061.95 8,061.95 0.0K
10:49 8,061.91 8,061.91 8,057.48 8,057.48 0.0K
10:50 8,057.10 8,057.10 8,054.91 8,055.24 0.0K
10:51 8,055.03 8,061.57 8,055.03 8,061.40 0.0K
10:52 8,061.49 8,061.49 8,059.98 8,060.04 0.0K
10:53 8,060.77 8,060.77 8,059.53 8,059.48 0.0K
10:54 8,059.75 8,060.79 8,059.69 8,060.79 0.0K
10:55 8,060.56 8,064.86 8,060.56 8,064.86 0.0K
10:56 8,064.82 8,064.82 8,060.45 8,061.75 0.0K
10:57 8,061.95 8,063.47 8,061.95 8,062.93 0.0K
10:58 8,063.12 8,064.31 8,063.12 8,063.96 0.0K
10:59 8,064.34 8,064.34 8,061.47 8,061.73 0.0K
11:00 8,062.06 8,063.39 8,062.06 8,062.73 0.0K
11:01 8,062.34 8,062.40 8,060.16 8,061.24 0.0K
11:02 8,061.29 8,062.25 8,060.44 8,060.75 0.0K
11:03 8,060.87 8,063.67 8,060.41 8,063.39 0.0K
11:04 8,063.48 8,064.59 8,062.85 8,063.17 0.0K
11:05 8,063.31 8,063.82 8,062.53 8,062.53 0.0K
11:06 8,062.43 8,065.72 8,062.06 8,064.56 0.0K
11:07 8,065.11 8,065.65 8,064.63 8,064.57 0.0K
11:08 8,064.77 8,064.77 8,062.93 8,063.98 0.0K
11:09 8,063.78 8,063.99 8,061.97 8,062.62 0.0K
11:10 8,063.00 8,063.72 8,061.36 8,061.36 0.0K
11:11 8,061.60 8,063.50 8,061.60 8,062.25 0.0K
11:12 8,062.42 8,062.54 8,060.55 8,061.12 0.0K
11:13 8,061.56 8,062.36 8,061.30 8,061.75 0.0K
11:14 8,061.86 8,061.86 8,059.94 8,059.94 0.0K
11:15 8,060.02 8,060.02 8,058.33 8,058.84 0.0K
11:16 8,059.00 8,063.18 8,058.67 8,063.18 0.0K
11:17 8,063.47 8,065.47 8,063.47 8,065.47 0.0K
11:18 8,065.43 8,067.42 8,065.43 8,067.42 0.0K
11:19 8,067.86 8,072.67 8,067.86 8,072.67 0.0K
11:20 8,072.76 8,073.00 8,072.38 8,072.38 0.0K
11:21 8,072.00 8,072.00 8,069.22 8,070.19 0.0K
11:22 8,070.24 8,070.48 8,069.47 8,070.48 0.0K
11:23 8,071.14 8,072.77 8,071.14 8,072.44 0.0K
11:24 8,072.42 8,074.26 8,072.21 8,074.17 0.0K
11:25 8,074.20 8,077.93 8,074.20 8,077.93 0.0K
11:26 8,078.25 8,081.16 8,078.25 8,081.03 0.0K
11:27 8,081.13 8,081.48 8,080.90 8,081.39 0.0K
11:28 8,081.75 8,081.75 8,081.46 8,081.84 0.0K
11:29 8,081.89 8,084.16 8,081.89 8,084.16 0.0K
11:30 8,084.63 8,086.57 8,084.63 8,086.57 0.0K
11:31 8,086.72 8,087.21 8,086.49 8,086.92 0.0K
11:32 8,086.79 8,087.66 8,086.79 8,087.58 0.0K
11:33 8,087.52 8,087.52 8,085.15 8,085.64 0.0K
11:34 8,085.73 8,086.84 8,085.73 8,086.84 0.0K
11:35 8,086.82 8,087.52 8,086.67 8,086.67 0.0K
11:36 8,086.98 8,087.55 8,086.90 8,087.55 0.0K
11:37 8,087.40 8,087.40 8,083.18 8,083.18 0.0K
11:38 8,082.81 8,082.81 8,081.14 8,081.17 0.0K
11:39 8,081.28 8,082.52 8,080.98 8,082.52 0.0K
11:40 8,082.95 8,084.39 8,082.84 8,083.82 0.0K
11:41 8,084.06 8,084.55 8,083.64 8,084.28 0.0K
11:42 8,084.41 8,084.41 8,082.03 8,082.51 0.0K
11:43 8,083.19 8,084.89 8,083.19 8,084.89 0.0K
11:44 8,085.67 8,088.05 8,085.67 8,087.28 0.0K
11:45 8,086.88 8,086.88 8,084.80 8,084.80 0.0K
11:46 8,085.09 8,085.09 8,084.05 8,084.54 0.0K
11:47 8,084.61 8,084.92 8,084.13 8,084.21 0.0K
11:48 8,084.26 8,085.67 8,084.20 8,085.67 0.0K
11:49 8,086.09 8,087.69 8,085.93 8,087.73 0.0K
11:50 8,087.86 8,087.86 8,084.99 8,084.99 0.0K
11:51 8,085.19 8,086.98 8,085.19 8,086.80 0.0K
11:52 8,086.68 8,086.68 8,085.54 8,085.54 0.0K
11:53 8,085.34 8,085.34 8,082.98 8,083.14 0.0K
11:54 8,083.41 8,083.41 8,082.56 8,083.07 0.0K
11:55 8,082.85 8,082.85 8,081.67 8,082.16 0.0K
11:56 8,082.24 8,082.37 8,081.49 8,081.54 0.0K
11:57 8,081.23 8,081.23 8,080.19 8,080.24 0.0K
11:58 8,081.00 8,081.23 8,078.75 8,078.75 0.0K
11:59 8,078.54 8,078.54 8,076.92 8,076.92 0.0K
12:00 8,077.21 8,077.21 8,075.87 8,076.94 0.0K
12:01 8,077.13 8,077.96 8,077.13 8,077.18 0.0K
12:02 8,077.12 8,079.35 8,077.12 8,078.71 0.0K
12:03 8,078.26 8,079.17 8,078.20 8,078.41 0.0K
12:04 8,078.40 8,080.66 8,078.40 8,080.66 0.0K
12:05 8,081.07 8,081.07 8,080.13 8,080.46 0.0K
12:06 8,080.80 8,083.80 8,080.80 8,083.80 0.0K
12:07 8,083.84 8,083.84 8,082.23 8,082.21 0.0K
12:08 8,082.22 8,082.22 8,080.36 8,080.56 0.0K
12:09 8,080.66 8,080.66 8,079.39 8,079.39 0.0K
12:10 8,079.01 8,079.01 8,077.41 8,078.44 0.0K
12:11 8,078.93 8,079.86 8,078.93 8,078.89 0.0K
12:12 8,078.68 8,080.04 8,078.68 8,079.67 0.0K
12:13 8,079.29 8,080.21 8,079.29 8,080.21 0.0K
12:14 8,080.58 8,081.51 8,080.58 8,081.15 0.0K
12:15 8,081.43 8,086.27 8,081.43 8,085.98 0.0K
12:16 8,086.06 8,086.92 8,085.03 8,086.92 0.0K
12:17 8,087.08 8,087.08 8,085.83 8,087.08 0.0K
12:18 8,087.44 8,087.56 8,086.64 8,086.65 0.0K
12:19 8,086.87 8,088.37 8,086.87 8,088.37 0.0K
12:20 8,088.25 8,092.22 8,088.25 8,092.22 0.0K
12:21 8,093.20 8,096.63 8,093.20 8,096.63 0.0K
12:22 8,096.60 8,098.12 8,096.48 8,098.12 0.0K
12:23 8,098.39 8,100.25 8,098.39 8,099.86 0.0K
12:24 8,099.82 8,102.11 8,099.82 8,102.11 0.0K
12:25 8,102.59 8,104.55 8,102.59 8,103.60 0.0K
12:26 8,103.77 8,105.73 8,103.65 8,105.73 0.0K
12:27 8,106.48 8,106.48 8,104.94 8,104.94 0.0K
12:28 8,104.79 8,104.93 8,101.45 8,101.45 0.0K
12:29 8,102.26 8,103.07 8,102.26 8,103.00 0.0K
12:30 8,102.94 8,103.47 8,102.38 8,103.39 0.0K
12:31 8,103.71 8,104.09 8,102.32 8,102.32 0.0K
12:32 8,101.83 8,101.83 8,098.73 8,098.73 0.0K
12:33 8,098.02 8,098.02 8,093.95 8,094.24 0.0K
12:34 8,094.43 8,097.00 8,094.21 8,096.18 0.0K
12:35 8,096.06 8,096.06 8,094.49 8,094.49 0.0K
12:36 8,094.87 8,096.22 8,094.63 8,096.03 0.0K
12:37 8,097.14 8,098.64 8,097.14 8,098.64 0.0K
12:38 8,098.75 8,100.05 8,098.75 8,099.41 0.0K
12:39 8,099.10 8,099.47 8,098.74 8,099.47 0.0K
12:40 8,099.16 8,099.16 8,097.70 8,097.70 0.0K
12:41 8,098.12 8,098.87 8,097.68 8,098.87 0.0K
12:42 8,098.73 8,098.73 8,098.04 8,098.54 0.0K
12:43 8,098.64 8,099.33 8,097.66 8,097.66 0.0K
12:44 8,098.35 8,101.25 8,098.35 8,101.16 0.0K
12:45 8,100.66 8,101.09 8,100.24 8,100.24 0.0K
12:46 8,100.25 8,100.25 8,099.30 8,099.56 0.0K
12:47 8,099.55 8,100.15 8,099.52 8,099.70 0.0K
12:48 8,099.58 8,099.58 8,097.96 8,099.39 0.0K
12:49 8,099.05 8,099.73 8,098.89 8,099.73 0.0K
12:50 8,099.44 8,099.58 8,099.18 8,099.18 0.0K
12:51 8,099.11 8,099.49 8,098.61 8,098.80 0.0K
12:52 8,098.70 8,099.68 8,098.70 8,098.74 0.0K
12:53 8,098.86 8,098.86 8,097.97 8,098.72 0.0K
12:54 8,098.98 8,100.28 8,098.98 8,100.28 0.0K
12:55 8,100.22 8,100.22 8,099.34 8,099.47 0.0K
12:56 8,099.37 8,099.37 8,098.24 8,098.24 0.0K
12:57 8,098.24 8,099.81 8,097.94 8,099.81 0.0K
12:58 8,100.08 8,101.44 8,100.08 8,101.44 0.0K
12:59 8,101.85 8,104.08 8,101.85 8,104.08 0.0K
13:00 8,103.38 8,103.60 8,102.20 8,102.20 0.0K
13:01 8,101.91 8,102.74 8,101.63 8,102.74 0.0K
13:02 8,102.54 8,102.97 8,102.54 8,102.75 0.0K
13:03 8,102.59 8,102.59 8,100.52 8,100.60 0.0K
13:04 8,100.72 8,100.79 8,100.24 8,100.79 0.0K
13:05 8,100.75 8,101.29 8,100.16 8,101.29 0.0K
13:06 8,101.14 8,103.14 8,101.14 8,102.86 0.0K
13:07 8,102.67 8,102.67 8,100.32 8,100.79 0.0K
13:08 8,100.80 8,100.80 8,100.31 8,100.63 0.0K
13:09 8,100.73 8,101.25 8,100.73 8,100.88 0.0K
13:10 8,101.00 8,102.23 8,101.00 8,101.84 0.0K
13:11 8,101.76 8,102.21 8,101.72 8,102.04 0.0K
13:12 8,102.14 8,102.29 8,102.01 8,102.14 0.0K
13:13 8,102.17 8,102.46 8,101.71 8,101.76 0.0K
13:14 8,101.66 8,101.66 8,100.98 8,100.99 0.0K
13:15 8,100.59 8,101.05 8,099.21 8,099.38 0.0K
13:16 8,099.62 8,099.89 8,099.38 8,099.85 0.0K
13:17 8,099.82 8,099.96 8,099.30 8,099.77 0.0K
13:18 8,099.63 8,099.63 8,098.72 8,098.95 0.0K
13:19 8,099.10 8,099.32 8,098.30 8,098.64 0.0K
13:20 8,098.57 8,098.57 8,095.74 8,096.03 0.0K
13:21 8,096.03 8,096.66 8,095.92 8,096.05 0.0K
13:22 8,096.26 8,098.83 8,096.14 8,098.61 0.0K
13:23 8,098.62 8,100.40 8,098.62 8,100.13 0.0K
13:24 8,100.07 8,100.47 8,099.63 8,100.47 0.0K
13:25 8,101.03 8,101.15 8,100.44 8,100.44 0.0K
13:26 8,100.17 8,101.22 8,099.86 8,101.22 0.0K
13:27 8,101.23 8,101.38 8,099.95 8,100.13 0.0K
13:28 8,099.76 8,100.22 8,099.31 8,099.39 0.0K
13:29 8,099.54 8,100.04 8,099.54 8,099.67 0.0K
13:30 8,099.67 8,101.07 8,099.67 8,100.87 0.0K
13:31 8,100.79 8,100.97 8,099.75 8,099.75 0.0K
13:32 8,100.02 8,100.02 8,098.59 8,099.62 0.0K
13:33 8,099.52 8,100.11 8,099.36 8,100.10 0.0K
13:34 8,100.27 8,100.88 8,100.23 8,100.32 0.0K
13:35 8,100.25 8,100.45 8,099.33 8,099.39 0.0K
13:36 8,099.60 8,099.80 8,099.42 8,099.72 0.0K
13:37 8,099.56 8,100.15 8,099.56 8,100.15 0.0K
13:38 8,100.22 8,100.22 8,098.68 8,098.88 0.0K
13:39 8,099.22 8,100.32 8,099.22 8,100.11 0.0K
13:40 8,100.04 8,100.50 8,099.30 8,099.56 0.0K
13:41 8,099.30 8,100.28 8,097.97 8,100.28 0.0K
13:42 8,100.40 8,100.59 8,100.21 8,100.55 0.0K
13:43 8,100.80 8,102.38 8,100.67 8,102.38 0.0K
13:44 8,102.67 8,103.37 8,102.51 8,102.51 0.0K
13:45 8,102.43 8,102.79 8,102.21 8,102.55 0.0K
13:46 8,102.58 8,102.58 8,100.27 8,100.27 0.0K
13:47 8,100.36 8,100.61 8,100.00 8,100.00 0.0K
13:48 8,099.82 8,099.98 8,099.38 8,099.98 0.0K
13:49 8,099.98 8,099.98 8,099.08 8,099.25 0.0K
13:50 8,099.23 8,099.23 8,097.34 8,097.34 0.0K
13:51 8,097.23 8,097.23 8,096.60 8,097.21 0.0K
13:52 8,097.38 8,098.31 8,097.38 8,098.31 0.0K
13:53 8,098.52 8,099.34 8,098.52 8,098.93 0.0K
13:54 8,099.03 8,099.03 8,097.13 8,097.23 0.0K
13:55 8,097.34 8,097.35 8,094.50 8,094.50 0.0K
13:56 8,094.72 8,095.47 8,094.72 8,095.49 0.0K
13:57 8,095.53 8,097.70 8,095.53 8,097.70 0.0K
13:58 8,097.63 8,098.54 8,097.63 8,098.54 0.0K
13:59 8,098.80 8,100.46 8,098.74 8,100.46 0.0K
14:00 8,100.25 8,103.28 8,100.25 8,103.07 0.0K
14:01 8,103.32 8,104.17 8,103.32 8,103.83 0.0K
14:02 8,103.53 8,103.69 8,102.63 8,102.73 0.0K
14:03 8,102.86 8,102.95 8,101.89 8,102.67 0.0K
14:04 8,102.64 8,102.91 8,101.97 8,101.97 0.0K
14:05 8,101.88 8,102.27 8,097.70 8,097.80 0.0K
14:06 8,097.86 8,097.86 8,095.90 8,095.90 0.0K
14:07 8,095.92 8,097.05 8,095.84 8,097.08 0.0K
14:08 8,096.99 8,096.99 8,095.59 8,095.59 0.0K
14:09 8,095.40 8,095.46 8,093.44 8,093.44 0.0K
14:10 8,093.13 8,093.13 8,091.50 8,091.60 0.0K
14:11 8,091.54 8,092.35 8,091.31 8,092.35 0.0K
14:12 8,092.69 8,095.40 8,092.69 8,095.40 0.0K
14:13 8,095.68 8,095.68 8,094.61 8,094.65 0.0K
14:14 8,094.65 8,096.40 8,094.65 8,096.40 0.0K
14:15 8,096.73 8,099.69 8,096.73 8,099.69 0.0K
14:16 8,099.82 8,099.82 8,098.56 8,099.28 0.0K
14:17 8,099.35 8,099.75 8,099.22 8,099.70 0.0K
14:18 8,099.65 8,100.20 8,099.65 8,099.86 0.0K
14:19 8,099.63 8,099.63 8,098.25 8,098.35 0.0K
14:20 8,098.06 8,098.21 8,096.63 8,096.63 0.0K
14:21 8,096.55 8,098.47 8,096.55 8,098.35 0.0K
14:22 8,098.25 8,098.48 8,098.08 8,098.31 0.0K
14:23 8,098.45 8,098.66 8,097.94 8,098.41 0.0K
14:24 8,098.42 8,099.67 8,098.42 8,099.60 0.0K
14:25 8,099.75 8,101.34 8,099.75 8,101.34 0.0K
14:26 8,101.15 8,101.51 8,100.88 8,100.88 0.0K
14:27 8,100.34 8,100.34 8,098.72 8,098.72 0.0K
14:28 8,098.79 8,098.79 8,097.38 8,097.93 0.0K
14:29 8,097.86 8,098.86 8,097.86 8,098.86 0.0K
14:30 8,099.45 8,100.46 8,099.28 8,100.46 0.0K
14:31 8,100.28 8,100.75 8,100.04 8,100.75 0.0K
14:32 8,100.72 8,101.10 8,100.58 8,101.00 0.0K
14:33 8,100.95 8,101.72 8,100.83 8,101.72 0.0K
14:34 8,102.00 8,102.20 8,101.56 8,102.20 0.0K
14:35 8,102.52 8,103.31 8,102.52 8,102.93 0.0K
14:36 8,102.92 8,103.65 8,102.92 8,103.24 0.0K
14:37 8,103.23 8,103.23 8,102.50 8,102.50 0.0K
14:38 8,102.57 8,102.57 8,101.88 8,102.03 0.0K
14:39 8,102.04 8,102.12 8,101.63 8,101.89 0.0K
14:40 8,101.92 8,104.10 8,101.92 8,103.18 0.0K
14:41 8,102.79 8,102.79 8,102.52 8,102.59 0.0K
14:42 8,102.70 8,102.70 8,102.10 8,102.10 0.0K
14:43 8,101.98 8,102.71 8,101.66 8,102.63 0.0K
14:44 8,102.65 8,103.21 8,102.45 8,102.45 0.0K
14:45 8,102.34 8,102.96 8,099.72 8,101.99 0.0K
14:46 8,101.92 8,101.92 8,099.48 8,099.93 0.0K
14:47 8,100.13 8,102.14 8,100.13 8,102.14 0.0K
14:48 8,102.05 8,103.81 8,102.05 8,103.83 0.0K
14:49 8,103.84 8,104.57 8,103.64 8,104.49 0.0K
14:50 8,104.27 8,104.27 8,102.64 8,102.85 0.0K
14:51 8,103.04 8,103.16 8,102.64 8,102.64 0.0K
14:52 8,102.27 8,102.27 8,100.04 8,100.44 0.0K
14:53 8,100.38 8,100.66 8,099.92 8,099.92 0.0K
14:54 8,099.48 8,099.60 8,098.57 8,099.60 0.0K
14:55 8,099.84 8,102.01 8,099.84 8,102.01 0.0K
14:56 8,102.20 8,102.65 8,102.05 8,102.47 0.0K
14:57 8,102.38 8,104.58 8,102.38 8,104.58 0.0K
14:58 8,104.50 8,104.88 8,104.50 8,104.77 0.0K
14:59 8,104.85 8,105.39 8,104.78 8,105.39 0.0K
15:00 8,105.42 8,106.59 8,105.42 8,106.54 0.0K
15:01 8,106.37 8,106.37 8,105.77 8,106.10 0.0K
15:02 8,106.20 8,107.02 8,106.20 8,107.02 0.0K
15:03 8,107.35 8,107.56 8,106.94 8,107.25 0.0K
15:04 8,107.69 8,108.30 8,107.69 8,108.12 0.0K
15:05 8,108.28 8,108.76 8,108.28 8,108.83 0.0K
15:06 8,109.01 8,109.55 8,108.55 8,108.55 0.0K
15:07 8,108.46 8,108.46 8,106.42 8,106.43 0.0K
15:08 8,106.41 8,106.41 8,106.03 8,106.36 0.0K
15:09 8,106.22 8,106.71 8,105.94 8,105.94 0.0K
15:10 8,105.74 8,105.74 8,103.70 8,104.30 0.0K
15:11 8,104.76 8,107.29 8,104.76 8,106.93 0.0K
15:12 8,106.96 8,106.96 8,106.64 8,106.67 0.0K
15:13 8,106.57 8,107.49 8,106.52 8,107.41 0.0K
15:14 8,107.40 8,107.58 8,107.21 8,107.21 0.0K
15:15 8,106.65 8,106.65 8,104.43 8,104.75 0.0K
15:16 8,105.03 8,106.16 8,104.88 8,106.16 0.0K
15:17 8,106.39 8,108.80 8,106.39 8,108.80 0.0K
15:18 8,109.58 8,110.41 8,109.52 8,110.24 0.0K
15:19 8,110.45 8,111.30 8,110.33 8,111.30 0.0K
15:20 8,111.19 8,111.90 8,110.81 8,110.81 0.0K
15:21 8,111.06 8,111.06 8,109.51 8,109.92 0.0K
15:22 8,109.98 8,109.98 8,108.73 8,109.21 0.0K
15:23 8,109.42 8,111.42 8,109.42 8,111.42 0.0K
15:24 8,111.18 8,111.18 8,110.99 8,111.12 0.0K
15:25 8,111.21 8,111.89 8,111.21 8,111.71 0.0K
15:26 8,111.45 8,111.57 8,110.00 8,110.00 0.0K
15:27 8,110.16 8,110.16 8,109.39 8,109.63 0.0K
15:28 8,109.47 8,109.63 8,107.72 8,107.72 0.0K
15:29 8,107.31 8,107.31 8,105.42 8,105.42 0.0K
15:30 8,105.44 8,105.49 8,104.01 8,104.20 0.0K
15:31 8,103.77 8,104.68 8,103.72 8,104.63 0.0K
15:32 8,104.60 8,105.00 8,104.22 8,104.93 0.0K
15:33 8,104.81 8,105.16 8,104.30 8,104.44 0.0K
15:34 8,105.07 8,106.71 8,105.07 8,106.08 0.0K
15:35 8,106.05 8,106.05 8,105.12 8,105.30 0.0K
15:36 8,105.15 8,105.15 8,103.63 8,103.63 0.0K
15:37 8,103.65 8,104.60 8,103.65 8,103.88 0.0K
15:38 8,103.98 8,104.68 8,103.67 8,104.61 0.0K
15:39 8,104.63 8,106.65 8,104.63 8,106.65 0.0K
15:40 8,106.82 8,107.72 8,106.53 8,107.64 0.0K
15:41 8,107.54 8,107.64 8,106.55 8,107.64 0.0K
15:42 8,107.71 8,108.06 8,107.61 8,107.61 0.0K
15:43 8,107.67 8,107.76 8,107.26 8,107.39 0.0K
15:44 8,107.47 8,107.47 8,105.29 8,105.53 0.0K
15:45 8,105.67 8,107.40 8,105.60 8,107.40 0.0K
15:46 8,107.33 8,108.07 8,107.33 8,107.78 0.0K
15:47 8,107.83 8,108.06 8,106.76 8,106.97 0.0K
15:48 8,107.03 8,109.35 8,106.88 8,109.35 0.0K
15:49 8,109.57 8,113.86 8,109.31 8,113.86 0.0K
15:50 8,116.67 8,117.46 8,112.85 8,112.85 0.0K
15:51 8,113.69 8,114.82 8,112.22 8,113.12 0.0K
15:52 8,113.69 8,113.69 8,111.62 8,112.09 0.0K
15:53 8,112.70 8,115.71 8,112.70 8,115.71 0.0K
15:54 8,116.58 8,118.00 8,114.84 8,117.83 0.0K
15:55 8,117.05 8,117.05 8,110.27 8,110.59 0.0K
15:56 8,111.89 8,112.56 8,108.95 8,109.88 0.0K
15:57 8,111.00 8,116.29 8,111.00 8,115.95 0.0K
15:58 8,115.53 8,116.01 8,114.92 8,116.01 0.0K
15:59 8,115.21 8,115.48 8,112.89 8,112.89 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 8,056.60 8,118.00 8,054.20 8,112.90 0.0M
2025-09-25 8,035.10 8,053.30 7,979.10 8,038.30 0.0M
2025-09-24 8,214.20 8,221.70 8,128.30 8,135.00 0.0M
2025-09-23 8,249.60 8,276.90 8,196.70 8,203.60 0.0M
2025-09-22 8,183.90 8,242.20 8,167.50 8,237.60 0.0M
2025-09-20 8,263.30 8,263.30 8,170.40 8,213.60 0.0M
2025-09-19 8,263.30 8,263.30 8,170.40 8,211.20 0.0M
2025-09-18 8,179.48 8,269.56 8,170.50 8,247.65 0.0M
2025-09-17 8,149.89 8,234.58 8,052.94 8,121.99 0.0M
2025-09-16 8,150.63 8,157.65 8,093.68 8,134.63 0.0M
2025-09-15 8,148.21 8,178.61 8,128.37 8,135.22 0.0M
2025-09-12 8,216.46 8,216.46 8,127.86 8,130.62 0.0M
2025-09-11 8,114.78 8,228.09 8,112.92 8,221.57 0.0M
2025-09-10 8,133.41 8,178.84 8,061.56 8,096.03 0.0M
2025-09-09 8,147.59 8,147.59 8,053.94 8,101.89 0.0M
2025-09-08 8,153.97 8,160.83 8,103.11 8,156.65 0.0M
2025-09-05 8,139.14 8,188.71 8,029.78 8,122.70 0.0M
2025-09-04 8,008.98 8,086.65 7,983.97 8,085.21 0.0M
2025-09-03 8,015.58 8,055.12 7,967.37 8,003.96 0.0M
2025-09-02 7,983.25 8,040.41 7,950.75 8,029.44 0.0M
2025-08-29 8,122.39 8,129.67 8,039.22 8,065.17 0.0M
2025-08-28 8,107.76 8,118.34 8,076.92 8,111.69 0.0M
2025-08-27 8,051.51 8,099.43 8,048.31 8,072.38 0.0M
2025-08-26 8,025.67 8,059.79 8,022.53 8,055.53 0.0M
2025-08-25 8,073.93 8,075.06 8,021.86 8,022.29 0.0M
2025-08-22 7,938.76 8,150.25 7,930.62 8,100.05 0.0M
2025-08-21 7,896.90 7,929.33 7,871.77 7,916.15 0.0M
2025-08-20 7,933.09 7,940.73 7,843.44 7,928.49 0.0M
2025-08-19 8,015.31 8,037.07 7,934.61 7,954.65 0.0M
2025-08-18 7,971.27 8,026.81 7,970.88 8,019.46 0.0M
2025-08-15 7,987.57 7,999.09 7,951.78 7,975.46 0.0M
2025-08-14 7,990.25 7,994.71 7,927.39 7,972.13 0.0M
2025-08-13 8,023.74 8,082.10 7,971.23 8,080.23 0.0M
2025-08-12 7,910.08 7,995.58 7,888.47 7,994.65 0.0M
2025-08-11 7,911.88 7,949.07 7,857.69 7,867.24 0.0M
2025-08-08 7,953.34 7,967.75 7,880.44 7,890.34 0.0M
2025-08-07 8,006.61 8,022.16 7,874.77 7,930.31 0.0M
2025-08-06 7,918.85 7,923.59 7,858.53 7,912.17 0.0M
2025-08-05 7,965.74 7,979.18 7,880.90 7,928.11 0.0M
2025-08-04 7,871.88 7,947.56 7,855.02 7,947.20 0.0M
2025-08-01 7,852.10 7,886.16 7,714.39 7,820.99 0.0M
2025-07-31 8,038.93 8,098.08 7,954.54 7,966.36 0.0M
2025-07-30 8,057.17 8,110.72 7,999.77 8,039.43 0.0M
2025-07-29 8,087.92 8,095.30 7,992.42 8,023.05 0.0M
2025-07-28 8,129.29 8,130.36 8,061.09 8,072.73 0.0M
2025-07-25 8,050.60 8,107.96 8,030.83 8,096.43 0.0M
2025-07-24 8,034.07 8,042.94 7,998.15 8,015.16 0.0M
2025-07-23 8,039.00 8,043.11 8,007.31 8,036.25 0.0M
2025-07-22 7,940.75 8,000.47 7,893.66 7,983.28 0.0M
2025-07-21 8,026.57 8,027.23 7,919.53 7,919.56 0.0M
2025-07-18 8,048.68 8,051.40 7,966.07 7,999.85 0.0M
2025-07-17 7,918.25 8,015.02 7,918.25 7,995.95 0.0M
2025-07-16 7,891.32 7,914.49 7,783.34 7,907.13 0.0M
2025-07-15 7,979.25 7,981.63 7,858.62 7,859.24 0.0M
2025-07-14 7,891.40 7,955.08 7,888.83 7,950.61 0.0M
2025-07-11 7,930.11 7,952.14 7,889.44 7,897.68 0.0M
2025-07-10 7,967.46 8,003.03 7,921.56 7,964.42 0.0M
2025-07-09 7,925.69 7,970.65 7,882.84 7,968.93 0.0M
2025-07-08 7,907.57 7,924.25 7,875.33 7,890.51 0.0M
2025-07-07 7,920.10 7,950.13 7,844.64 7,889.29 0.0M
2025-07-03 7,919.11 7,971.75 7,919.11 7,965.27 0.0M
2025-07-02 7,824.63 7,903.01 7,801.89 7,902.62 0.0M
2025-07-01 7,807.62 7,868.22 7,775.44 7,829.31 0.0M
2025-06-30 7,806.89 7,849.30 7,786.29 7,842.75 0.0M
2025-06-27 7,772.44 7,824.47 7,721.45 7,773.22 0.0M
2025-06-26 7,716.07 7,764.75 7,700.03 7,756.41 0.0M
2025-06-25 7,757.17 7,757.17 7,666.49 7,678.65 0.0M
2025-06-24 7,668.97 7,740.15 7,649.46 7,728.15 0.0M
2025-06-23 7,560.98 7,622.74 7,490.07 7,617.68 0.0M
2025-06-20 7,610.76 7,623.26 7,541.91 7,577.05 0.0M
2025-06-18 7,549.40 7,623.13 7,542.99 7,570.67 0.0M
2025-06-17 7,552.12 7,594.69 7,528.28 7,545.06 0.0M
2025-06-16 7,584.75 7,640.27 7,578.32 7,610.53 0.0M
2025-06-13 7,530.88 7,602.58 7,496.67 7,518.28 0.0M
2025-06-12 7,562.58 7,628.69 7,560.23 7,618.21 0.0M
2025-06-11 7,645.89 7,673.92 7,586.10 7,612.88 0.0M
2025-06-10 7,659.47 7,660.57 7,600.60 7,629.84 0.0M
2025-06-09 7,665.50 7,668.23 7,603.32 7,629.86 0.0M
2025-06-06 7,636.98 7,654.92 7,614.80 7,643.55 0.0M
2025-06-05 7,605.66 7,642.24 7,533.23 7,573.39 0.0M
2025-06-04 7,583.92 7,613.39 7,557.61 7,576.79 0.0M
2025-06-03 7,477.22 7,582.61 7,452.79 7,572.09 0.0M
2025-06-02 7,448.18 7,466.58 7,351.35 7,462.08 0.0M
2025-05-31 7,436.10 7,462.30 7,462.30 7,462.30 0.0M
2025-05-30 7,436.07 7,471.48 7,366.99 7,462.33 0.0M
2025-05-29 7,523.80 7,524.96 7,429.53 7,467.39 0.0M
2025-05-28 7,541.48 7,545.02 7,449.81 7,457.05 0.0M
2025-05-27 7,500.50 7,552.34 7,451.58 7,549.25 0.0M
2025-05-23 7,334.49 7,430.65 7,334.47 7,395.79 0.0M
2025-05-22 7,475.17 7,512.19 7,430.18 7,466.43 0.0M
2025-05-21 7,602.46 7,618.74 7,460.32 7,481.39 0.0M
2025-05-20 7,667.10 7,691.53 7,636.43 7,672.08 0.0M
2025-05-19 7,580.87 7,687.80 7,580.87 7,683.47 0.0M
2025-05-17 7,620.88 7,689.20 7,689.20 7,689.20 0.0M
2025-05-16 7,620.88 7,690.14 7,597.97 7,689.20 0.0M
2025-05-15 7,582.30 7,620.23 7,537.60 7,614.26 0.0M
2025-05-14 7,633.79 7,653.68 7,606.31 7,626.30 0.0M
2025-05-13 7,586.03 7,664.25 7,580.14 7,628.23 0.0M
2025-05-12 7,523.18 7,554.45 7,459.12 7,553.48 0.0M
2025-05-09 7,328.12 7,348.83 7,261.27 7,292.34 0.0M
2025-05-08 7,247.30 7,369.16 7,236.19 7,292.11 0.0M
2025-05-07 7,128.58 7,177.94 7,099.58 7,163.11 0.0M
2025-05-06 7,084.70 7,152.06 7,059.58 7,103.22 0.0M
2025-05-05 7,120.51 7,203.21 7,109.59 7,158.23 0.0M
2025-05-02 7,105.82 7,197.61 7,103.73 7,163.35 0.0M
2025-05-01 7,054.31 7,118.57 7,006.95 7,010.62 0.0M
2025-04-30 6,903.10 7,014.45 6,825.53 7,007.24 0.0M
2025-04-29 6,956.57 7,048.71 6,933.50 7,023.22 0.0M
2025-04-28 6,983.80 7,025.47 6,900.53 6,981.24 0.0M
2025-04-25 6,911.45 6,976.39 6,895.79 6,964.89 0.0M
2025-04-24 6,810.46 6,950.35 6,794.75 6,942.21 0.0M
2025-04-23 6,860.77 6,984.36 6,761.70 6,788.83 0.0M
2025-04-22 6,566.99 6,705.15 6,560.98 6,674.11 0.0M
2025-04-21 6,611.10 6,615.58 6,411.93 6,482.02 0.0M
2025-04-17 6,652.06 6,704.75 6,608.27 6,667.56 0.0M
2025-04-16 6,664.90 6,721.56 6,555.45 6,635.50 0.0M
2025-04-15 6,745.39 6,809.27 6,705.44 6,729.72 0.0M
2025-04-14 6,792.48 6,800.29 6,659.25 6,746.11 0.0M
2025-04-11 6,540.61 6,687.87 6,451.66 6,673.46 0.0M
2025-04-10 6,657.45 6,662.46 6,363.00 6,539.70 0.0M
2025-04-09 6,116.55 6,851.14 6,113.46 6,816.95 0.0M
2025-04-08 6,531.74 6,565.74 6,087.58 6,169.64 0.0M
2025-04-07 6,136.96 6,603.61 6,017.55 6,334.20 0.0M
2025-04-04 6,519.28 6,527.64 6,224.32 6,362.14 0.0M
2025-04-03 6,870.18 6,887.61 6,700.22 6,716.39 0.0M
2025-04-02 6,958.84 7,197.81 6,958.12 7,167.07 0.0M
2025-04-01 6,976.52 7,082.16 6,911.80 7,053.05 0.0M
2025-03-31 6,900.94 7,029.62 6,819.54 6,993.12 0.0M
2025-03-28 7,137.62 7,144.19 6,967.70 7,001.98 0.0M
2025-03-27 7,191.33 7,241.35 7,119.89 7,167.88 0.0M
2025-03-26 7,321.22 7,336.29 7,195.17 7,223.74 0.0M
2025-03-25 7,340.53 7,370.89 7,283.68 7,328.70 0.0M
2025-03-24 7,222.16 7,342.19 7,220.97 7,334.64 0.0M
2025-03-21 7,056.87 7,118.88 7,015.63 7,115.97 0.0M
2025-03-20 7,120.63 7,209.04 7,115.70 7,128.51 0.0M
2025-03-19 7,081.78 7,228.76 7,076.07 7,180.75 0.0M
2025-03-18 7,107.06 7,107.06 7,035.31 7,064.56 0.0M
2025-03-17 7,013.91 7,187.58 7,012.52 7,148.88 0.0M
2025-03-14 6,926.00 7,041.71 6,920.57 7,038.10 0.0M
2025-03-13 6,964.54 6,966.93 6,797.85 6,837.07 0.0M
2025-03-12 7,056.15 7,090.66 6,920.97 6,986.80 0.0M
2025-03-11 6,963.02 7,039.45 6,871.63 6,953.05 0.0M
2025-03-10 7,098.37 7,118.94 6,897.18 6,960.74 0.0M
2025-03-07 7,143.16 7,239.24 7,009.05 7,207.51 0.0M
2025-03-06 7,231.91 7,311.12 7,136.42 7,173.61 0.0M
2025-03-05 7,229.99 7,343.76 7,190.59 7,337.88 0.0M
2025-03-04 7,172.12 7,344.24 7,048.95 7,214.29 0.0M
2025-03-03 7,508.01 7,521.03 7,220.04 7,259.32 0.0M
2025-02-28 7,334.45 7,446.74 7,308.44 7,446.28 0.0M
2025-02-27 7,538.63 7,546.72 7,355.81 7,357.51 0.0M
2025-02-26 7,505.87 7,590.27 7,487.65 7,509.85 0.0M
2025-02-25 7,475.93 7,506.08 7,351.67 7,436.58 0.0M
2025-02-24 7,566.59 7,566.59 7,420.29 7,499.27 0.0M
2025-02-21 7,802.07 7,804.15 7,525.02 7,545.17 0.0M
2025-02-20 7,858.08 7,860.78 7,718.13 7,775.35 0.0M
2025-02-19 7,920.19 7,927.20 7,866.21 7,871.71 0.0M
2025-02-18 7,924.81 7,956.65 7,908.69 7,955.84 0.0M
2025-02-14 7,922.23 7,922.23 7,871.75 7,894.55 0.0M
2025-02-13 7,861.16 7,909.08 7,821.24 7,907.32 0.0M
2025-02-12 7,738.41 7,830.73 7,736.28 7,809.19 0.0M
2025-02-11 7,897.78 7,897.78 7,822.74 7,839.67 0.0M
2025-02-10 7,968.23 7,968.23 7,918.57 7,938.35 0.0M
2025-02-07 7,998.05 8,012.36 7,900.63 7,915.02 0.0M
2025-02-06 8,049.49 8,049.49 7,921.13 7,985.28 0.0M
2025-02-05 7,979.76 8,021.74 7,933.22 8,018.23 0.0M
2025-02-04 7,913.12 7,968.07 7,913.12 7,953.00 0.0M
2025-02-03 7,805.34 7,960.99 7,783.73 7,918.87 0.0M
2025-01-31 8,063.31 8,099.78 7,969.53 7,977.23 0.0M
2025-01-30 8,009.14 8,088.24 8,004.88 8,052.42 0.0M
2025-01-29 7,983.34 8,008.85 7,919.72 7,960.49 0.0M
2025-01-28 7,934.67 8,001.60 7,894.43 7,983.25 0.0M
2025-01-27 7,956.64 7,997.48 7,856.58 7,919.11 0.0M
2025-01-24 8,150.63 8,158.02 8,080.59 8,095.86 0.0M
2025-01-23 8,092.67 8,128.87 8,045.43 8,128.20 0.0M
2025-01-22 8,144.45 8,161.19 8,109.12 8,112.21 0.0M
2025-01-21 8,057.32 8,123.62 8,008.92 8,120.80 0.0M
2025-01-17 8,015.44 8,030.93 7,982.82 7,999.24 0.0M
2025-01-16 7,887.24 7,964.79 7,854.28 7,947.02 0.0M
2025-01-15 7,922.23 7,942.32 7,861.26 7,863.51 0.0M
2025-01-14 7,738.22 7,798.55 7,703.68 7,772.48 0.0M
2025-01-13 7,570.04 7,681.54 7,540.47 7,679.28 0.0M
2025-01-10 7,660.88 7,675.34 7,596.04 7,637.16 0.0M
2025-01-08 7,693.16 7,741.60 7,640.52 7,734.23 0.0M
2025-01-07 7,828.83 7,842.98 7,679.86 7,719.51 0.0M
2025-01-06 7,817.11 7,863.43 7,791.50 7,807.84 0.0M
2025-01-03 7,632.43 7,760.09 7,622.06 7,753.89 0.0M
2025-01-02 7,630.04 7,679.03 7,554.31 7,596.71 0.0M