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 8,179.48 8,183.96 8,179.06 8,179.06 0.0K
09:31 8,177.73 8,179.03 8,170.50 8,176.77 0.0K
09:32 8,176.81 8,182.48 8,176.81 8,178.47 0.0K
09:33 8,179.00 8,179.67 8,176.44 8,176.91 0.0K
09:34 8,177.71 8,181.15 8,177.71 8,181.15 0.0K
09:35 8,181.45 8,186.46 8,181.45 8,186.46 0.0K
09:36 8,186.19 8,190.76 8,186.19 8,189.33 0.0K
09:37 8,189.40 8,191.50 8,188.33 8,189.56 0.0K
09:38 8,191.40 8,193.53 8,188.99 8,188.99 0.0K
09:39 8,188.46 8,188.46 8,183.96 8,183.96 0.0K
09:40 8,185.15 8,187.71 8,181.69 8,181.69 0.0K
09:41 8,181.84 8,184.29 8,179.52 8,180.30 0.0K
09:42 8,180.51 8,182.56 8,178.29 8,179.13 0.0K
09:43 8,178.25 8,186.37 8,178.25 8,184.76 0.0K
09:44 8,182.78 8,183.75 8,180.92 8,180.92 0.0K
09:45 8,174.91 8,178.59 8,172.89 8,178.26 0.0K
09:46 8,177.11 8,184.83 8,177.11 8,184.83 0.0K
09:47 8,184.87 8,189.20 8,184.87 8,189.06 0.0K
09:48 8,189.56 8,191.90 8,189.18 8,191.90 0.0K
09:49 8,193.05 8,198.60 8,193.05 8,198.38 0.0K
09:50 8,199.23 8,207.13 8,199.23 8,207.13 0.0K
09:51 8,206.47 8,210.18 8,206.47 8,209.53 0.0K
09:52 8,209.34 8,209.34 8,206.96 8,207.40 0.0K
09:53 8,207.49 8,210.01 8,206.92 8,210.01 0.0K
09:54 8,210.23 8,211.05 8,207.87 8,208.06 0.0K
09:55 8,208.22 8,208.75 8,202.80 8,204.21 0.0K
09:56 8,204.98 8,204.98 8,201.67 8,202.70 0.0K
09:57 8,203.37 8,206.56 8,201.48 8,205.55 0.0K
09:58 8,205.42 8,207.04 8,205.06 8,207.04 0.0K
09:59 8,207.49 8,214.55 8,207.49 8,214.55 0.0K
10:00 8,215.53 8,226.47 8,215.53 8,226.47 0.0K
10:01 8,226.02 8,229.49 8,226.02 8,229.49 0.0K
10:02 8,229.76 8,229.76 8,227.87 8,228.89 0.0K
10:03 8,229.13 8,230.80 8,229.13 8,230.80 0.0K
10:04 8,231.39 8,234.55 8,231.15 8,234.44 0.0K
10:05 8,235.16 8,237.98 8,235.16 8,236.50 0.0K
10:06 8,236.66 8,240.64 8,236.66 8,240.53 0.0K
10:07 8,239.90 8,240.65 8,236.78 8,236.78 0.0K
10:08 8,237.05 8,240.43 8,237.05 8,239.79 0.0K
10:09 8,240.39 8,244.00 8,240.39 8,243.61 0.0K
10:10 8,243.85 8,244.89 8,243.52 8,243.52 0.0K
10:11 8,243.93 8,244.56 8,242.99 8,242.99 0.0K
10:12 8,242.86 8,244.69 8,242.86 8,244.68 0.0K
10:13 8,245.09 8,245.99 8,245.09 8,246.04 0.0K
10:14 8,246.48 8,246.83 8,245.16 8,245.35 0.0K
10:15 8,245.81 8,245.81 8,243.76 8,244.65 0.0K
10:16 8,245.06 8,247.44 8,245.06 8,247.29 0.0K
10:17 8,248.00 8,248.36 8,246.89 8,248.36 0.0K
10:18 8,247.93 8,252.59 8,247.61 8,252.59 0.0K
10:19 8,252.63 8,252.85 8,252.31 8,252.31 0.0K
10:20 8,252.34 8,252.72 8,251.54 8,252.52 0.0K
10:21 8,252.78 8,252.78 8,250.29 8,250.29 0.0K
10:22 8,249.94 8,249.94 8,245.39 8,246.22 0.0K
10:23 8,246.26 8,248.54 8,246.26 8,248.38 0.0K
10:24 8,248.42 8,249.29 8,248.23 8,248.79 0.0K
10:25 8,249.68 8,251.89 8,249.68 8,251.65 0.0K
10:26 8,251.47 8,252.27 8,251.26 8,251.32 0.0K
10:27 8,251.50 8,254.11 8,251.50 8,253.84 0.0K
10:28 8,253.38 8,253.70 8,250.10 8,250.56 0.0K
10:29 8,250.31 8,251.71 8,250.31 8,251.71 0.0K
10:30 8,251.90 8,253.76 8,251.90 8,253.76 0.0K
10:31 8,254.08 8,255.46 8,254.08 8,254.47 0.0K
10:32 8,254.12 8,257.10 8,254.12 8,255.41 0.0K
10:33 8,255.54 8,256.18 8,255.24 8,255.24 0.0K
10:34 8,255.27 8,256.10 8,255.27 8,256.10 0.0K
10:35 8,255.94 8,256.50 8,255.30 8,255.64 0.0K
10:36 8,256.72 8,257.25 8,254.69 8,255.29 0.0K
10:37 8,255.69 8,255.76 8,252.65 8,253.70 0.0K
10:38 8,253.47 8,254.78 8,252.60 8,253.58 0.0K
10:39 8,253.42 8,253.42 8,249.46 8,249.48 0.0K
10:40 8,249.08 8,250.28 8,248.42 8,249.07 0.0K
10:41 8,249.47 8,249.47 8,247.21 8,247.67 0.0K
10:42 8,247.50 8,249.73 8,247.50 8,248.93 0.0K
10:43 8,249.05 8,249.05 8,247.71 8,248.16 0.0K
10:44 8,247.67 8,247.67 8,243.93 8,244.16 0.0K
10:45 8,244.11 8,244.11 8,242.00 8,242.56 0.0K
10:46 8,243.06 8,244.36 8,242.51 8,243.47 0.0K
10:47 8,243.09 8,246.30 8,242.87 8,245.48 0.0K
10:48 8,246.15 8,246.15 8,244.09 8,245.34 0.0K
10:49 8,245.36 8,246.20 8,243.87 8,244.02 0.0K
10:50 8,242.12 8,242.12 8,239.07 8,239.25 0.0K
10:51 8,240.02 8,240.58 8,238.03 8,238.03 0.0K
10:52 8,237.60 8,237.60 8,234.72 8,234.72 0.0K
10:53 8,234.79 8,234.79 8,233.12 8,234.47 0.0K
10:54 8,234.45 8,234.45 8,232.21 8,232.21 0.0K
10:55 8,232.52 8,232.64 8,230.12 8,230.40 0.0K
10:56 8,230.33 8,231.22 8,228.24 8,228.24 0.0K
10:57 8,228.78 8,228.78 8,223.94 8,224.01 0.0K
10:58 8,223.86 8,224.43 8,223.12 8,223.65 0.0K
10:59 8,223.72 8,224.34 8,223.53 8,223.53 0.0K
11:00 8,224.55 8,226.36 8,224.43 8,226.26 0.0K
11:01 8,226.02 8,228.94 8,226.02 8,227.68 0.0K
11:02 8,227.50 8,227.50 8,226.50 8,226.50 0.0K
11:03 8,226.76 8,226.76 8,223.23 8,223.79 0.0K
11:04 8,223.82 8,224.72 8,223.82 8,224.72 0.0K
11:05 8,225.37 8,227.23 8,225.12 8,227.23 0.0K
11:06 8,222.34 8,226.81 8,222.34 8,226.13 0.0K
11:07 8,225.17 8,225.17 8,221.32 8,221.50 0.0K
11:08 8,222.65 8,223.51 8,221.43 8,221.67 0.0K
11:09 8,221.52 8,222.45 8,221.52 8,221.60 0.0K
11:10 8,221.70 8,221.70 8,218.65 8,218.91 0.0K
11:11 8,219.38 8,219.38 8,218.15 8,218.89 0.0K
11:12 8,218.69 8,218.99 8,218.01 8,218.17 0.0K
11:13 8,218.49 8,218.49 8,216.15 8,216.15 0.0K
11:14 8,216.33 8,220.16 8,216.33 8,220.16 0.0K
11:15 8,220.90 8,225.20 8,220.59 8,225.20 0.0K
11:16 8,225.38 8,229.63 8,225.38 8,229.50 0.0K
11:17 8,229.44 8,231.50 8,229.44 8,231.50 0.0K
11:18 8,231.46 8,234.16 8,231.13 8,234.16 0.0K
11:19 8,234.51 8,236.89 8,234.41 8,236.89 0.0K
11:20 8,237.58 8,239.84 8,237.58 8,239.26 0.0K
11:21 8,239.83 8,240.22 8,239.60 8,239.86 0.0K
11:22 8,239.73 8,239.73 8,234.93 8,234.93 0.0K
11:23 8,234.95 8,234.95 8,231.83 8,231.91 0.0K
11:24 8,231.61 8,232.15 8,231.43 8,231.48 0.0K
11:25 8,231.20 8,231.20 8,229.78 8,230.36 0.0K
11:26 8,230.81 8,234.30 8,230.81 8,234.22 0.0K
11:27 8,234.38 8,235.09 8,233.93 8,234.34 0.0K
11:28 8,234.71 8,234.71 8,232.40 8,232.40 0.0K
11:29 8,231.91 8,232.45 8,231.68 8,232.35 0.0K
11:30 8,233.00 8,235.67 8,233.00 8,235.67 0.0K
11:31 8,236.14 8,238.64 8,236.14 8,237.88 0.0K
11:32 8,238.49 8,238.55 8,237.53 8,237.79 0.0K
11:33 8,237.81 8,238.13 8,236.90 8,237.99 0.0K
11:34 8,237.61 8,237.61 8,236.00 8,236.22 0.0K
11:35 8,235.61 8,236.87 8,235.38 8,236.54 0.0K
11:36 8,237.18 8,240.06 8,237.18 8,239.83 0.0K
11:37 8,240.38 8,243.50 8,240.38 8,243.39 0.0K
11:38 8,243.56 8,244.00 8,242.57 8,242.57 0.0K
11:39 8,242.78 8,242.78 8,242.26 8,242.28 0.0K
11:40 8,242.17 8,242.17 8,241.20 8,241.60 0.0K
11:41 8,241.59 8,241.92 8,239.52 8,239.52 0.0K
11:42 8,239.70 8,239.70 8,237.80 8,238.14 0.0K
11:43 8,238.21 8,239.01 8,238.01 8,238.29 0.0K
11:44 8,238.61 8,239.94 8,238.61 8,239.94 0.0K
11:45 8,240.33 8,240.75 8,239.82 8,240.08 0.0K
11:46 8,239.70 8,241.26 8,239.24 8,241.26 0.0K
11:47 8,240.84 8,241.37 8,240.73 8,241.17 0.0K
11:48 8,241.03 8,241.34 8,240.81 8,240.97 0.0K
11:49 8,240.46 8,240.57 8,239.11 8,239.29 0.0K
11:50 8,239.25 8,239.25 8,236.56 8,236.78 0.0K
11:51 8,236.95 8,237.48 8,236.43 8,236.73 0.0K
11:52 8,236.83 8,236.83 8,231.93 8,232.63 0.0K
11:53 8,233.07 8,233.56 8,231.91 8,231.91 0.0K
11:54 8,232.20 8,234.89 8,232.12 8,234.58 0.0K
11:55 8,234.65 8,235.11 8,231.60 8,231.60 0.0K
11:56 8,230.72 8,230.72 8,227.22 8,227.76 0.0K
11:57 8,228.63 8,231.29 8,228.63 8,231.29 0.0K
11:58 8,231.70 8,232.75 8,231.70 8,232.23 0.0K
11:59 8,233.00 8,234.21 8,233.00 8,233.30 0.0K
12:00 8,233.41 8,234.02 8,232.55 8,232.55 0.0K
12:01 8,233.20 8,235.24 8,233.20 8,234.21 0.0K
12:02 8,234.07 8,234.75 8,233.74 8,234.58 0.0K
12:03 8,234.69 8,234.69 8,233.73 8,234.51 0.0K
12:04 8,234.85 8,237.23 8,234.64 8,237.04 0.0K
12:05 8,236.97 8,237.46 8,236.85 8,237.33 0.0K
12:06 8,237.22 8,237.66 8,235.69 8,235.69 0.0K
12:07 8,235.53 8,235.53 8,231.96 8,232.18 0.0K
12:08 8,232.71 8,232.99 8,232.22 8,232.36 0.0K
12:09 8,232.54 8,234.00 8,232.54 8,233.92 0.0K
12:10 8,234.08 8,234.47 8,232.42 8,234.47 0.0K
12:11 8,234.53 8,238.33 8,234.53 8,238.33 0.0K
12:12 8,238.20 8,240.30 8,238.20 8,240.30 0.0K
12:13 8,240.54 8,244.14 8,240.54 8,244.14 0.0K
12:14 8,244.47 8,246.24 8,244.29 8,246.24 0.0K
12:15 8,245.98 8,246.78 8,245.98 8,246.77 0.0K
12:16 8,246.87 8,246.87 8,244.38 8,244.38 0.0K
12:17 8,244.50 8,245.26 8,243.99 8,245.13 0.0K
12:18 8,245.18 8,246.14 8,244.92 8,245.24 0.0K
12:19 8,245.15 8,245.44 8,244.70 8,245.03 0.0K
12:20 8,245.11 8,245.20 8,244.48 8,245.20 0.0K
12:21 8,245.85 8,247.61 8,245.85 8,246.30 0.0K
12:22 8,246.11 8,248.66 8,246.00 8,248.60 0.0K
12:23 8,248.32 8,249.16 8,248.11 8,249.16 0.0K
12:24 8,249.40 8,249.48 8,248.40 8,248.90 0.0K
12:25 8,249.91 8,250.70 8,249.91 8,250.41 0.0K
12:26 8,250.36 8,250.80 8,249.10 8,250.32 0.0K
12:27 8,250.15 8,250.78 8,250.15 8,250.73 0.0K
12:28 8,250.83 8,251.84 8,250.65 8,251.81 0.0K
12:29 8,251.97 8,252.46 8,251.73 8,252.46 0.0K
12:30 8,252.84 8,254.34 8,252.84 8,254.34 0.0K
12:31 8,254.57 8,256.66 8,254.57 8,256.66 0.0K
12:32 8,256.85 8,259.56 8,256.85 8,259.56 0.0K
12:33 8,259.86 8,261.94 8,259.86 8,261.94 0.0K
12:34 8,262.42 8,263.26 8,262.42 8,262.97 0.0K
12:35 8,262.93 8,263.11 8,261.88 8,262.12 0.0K
12:36 8,262.22 8,264.07 8,262.22 8,263.88 0.0K
12:37 8,263.98 8,263.98 8,263.03 8,263.23 0.0K
12:38 8,263.20 8,265.19 8,263.20 8,265.05 0.0K
12:39 8,265.23 8,265.56 8,265.12 8,265.30 0.0K
12:40 8,265.34 8,265.66 8,264.72 8,264.72 0.0K
12:41 8,264.35 8,267.10 8,264.07 8,267.10 0.0K
12:42 8,267.32 8,268.08 8,267.32 8,267.76 0.0K
12:43 8,267.50 8,267.88 8,267.50 8,267.60 0.0K
12:44 8,267.63 8,267.87 8,266.90 8,266.97 0.0K
12:45 8,267.02 8,267.49 8,267.02 8,267.33 0.0K
12:46 8,267.98 8,268.34 8,267.60 8,267.72 0.0K
12:47 8,267.95 8,268.59 8,267.44 8,267.44 0.0K
12:48 8,267.48 8,267.92 8,267.37 8,267.47 0.0K
12:49 8,267.60 8,269.36 8,267.60 8,269.36 0.0K
12:50 8,269.56 8,269.56 8,267.72 8,267.72 0.0K
12:51 8,267.20 8,267.20 8,264.41 8,265.27 0.0K
12:52 8,265.69 8,268.12 8,265.69 8,267.86 0.0K
12:53 8,267.71 8,268.08 8,267.33 8,268.03 0.0K
12:54 8,267.81 8,267.96 8,266.98 8,266.98 0.0K
12:55 8,267.03 8,267.38 8,265.70 8,265.65 0.0K
12:56 8,265.13 8,265.51 8,263.54 8,263.54 0.0K
12:57 8,263.58 8,265.18 8,263.58 8,265.18 0.0K
12:58 8,265.11 8,265.38 8,264.11 8,265.33 0.0K
12:59 8,264.80 8,266.26 8,264.80 8,266.22 0.0K
13:00 8,264.15 8,266.10 8,263.67 8,266.10 0.0K
13:01 8,266.61 8,268.42 8,266.61 8,268.15 0.0K
13:02 8,267.35 8,267.35 8,266.05 8,266.22 0.0K
13:03 8,265.74 8,265.78 8,264.88 8,264.96 0.0K
13:04 8,264.86 8,265.04 8,264.31 8,264.31 0.0K
13:05 8,264.58 8,265.10 8,264.46 8,264.82 0.0K
13:06 8,264.98 8,264.98 8,263.01 8,263.01 0.0K
13:07 8,262.57 8,263.38 8,260.61 8,260.61 0.0K
13:08 8,260.56 8,261.15 8,258.91 8,258.91 0.0K
13:09 8,258.17 8,260.27 8,258.17 8,259.95 0.0K
13:10 8,259.79 8,261.30 8,259.79 8,260.52 0.0K
13:11 8,260.13 8,260.37 8,259.46 8,260.37 0.0K
13:12 8,260.72 8,261.63 8,260.42 8,261.63 0.0K
13:13 8,261.36 8,262.05 8,261.36 8,261.74 0.0K
13:14 8,261.58 8,261.79 8,261.40 8,261.36 0.0K
13:15 8,261.51 8,262.05 8,261.34 8,262.09 0.0K
13:16 8,262.26 8,263.38 8,262.02 8,263.38 0.0K
13:17 8,263.41 8,264.55 8,263.41 8,263.52 0.0K
13:18 8,263.41 8,263.72 8,262.92 8,263.32 0.0K
13:19 8,263.29 8,263.47 8,262.53 8,262.71 0.0K
13:20 8,262.75 8,262.96 8,261.95 8,261.95 0.0K
13:21 8,261.84 8,262.77 8,261.84 8,262.29 0.0K
13:22 8,261.87 8,262.49 8,261.87 8,262.49 0.0K
13:23 8,262.10 8,262.57 8,261.80 8,261.81 0.0K
13:24 8,261.88 8,261.88 8,260.43 8,260.43 0.0K
13:25 8,259.96 8,259.96 8,257.00 8,257.00 0.0K
13:26 8,256.68 8,256.68 8,254.77 8,255.25 0.0K
13:27 8,255.25 8,256.96 8,255.25 8,256.53 0.0K
13:28 8,256.43 8,258.01 8,256.43 8,257.68 0.0K
13:29 8,257.48 8,258.43 8,257.48 8,258.10 0.0K
13:30 8,257.59 8,258.56 8,256.61 8,258.56 0.0K
13:31 8,258.81 8,258.81 8,257.16 8,257.16 0.0K
13:32 8,257.33 8,258.01 8,256.92 8,257.67 0.0K
13:33 8,257.54 8,257.54 8,256.54 8,256.54 0.0K
13:34 8,255.72 8,255.72 8,252.83 8,252.83 0.0K
13:35 8,252.26 8,252.26 8,248.36 8,249.09 0.0K
13:36 8,249.60 8,250.89 8,249.16 8,249.31 0.0K
13:37 8,249.66 8,251.07 8,249.66 8,250.95 0.0K
13:38 8,251.00 8,252.36 8,251.00 8,252.23 0.0K
13:39 8,252.24 8,254.21 8,252.24 8,254.21 0.0K
13:40 8,254.07 8,254.70 8,254.07 8,254.70 0.0K
13:41 8,254.10 8,254.10 8,251.77 8,251.87 0.0K
13:42 8,251.83 8,253.48 8,251.83 8,253.38 0.0K
13:43 8,254.10 8,254.37 8,253.83 8,254.20 0.0K
13:44 8,253.97 8,254.36 8,253.76 8,254.14 0.0K
13:45 8,253.93 8,254.34 8,253.49 8,254.34 0.0K
13:46 8,254.36 8,255.01 8,253.66 8,254.01 0.0K
13:47 8,254.09 8,254.43 8,253.24 8,253.24 0.0K
13:48 8,253.10 8,253.17 8,252.68 8,253.12 0.0K
13:49 8,252.93 8,254.19 8,252.93 8,253.89 0.0K
13:50 8,253.96 8,253.96 8,251.19 8,251.19 0.0K
13:51 8,251.52 8,253.32 8,251.37 8,252.97 0.0K
13:52 8,253.44 8,254.93 8,253.44 8,254.93 0.0K
13:53 8,254.79 8,256.09 8,254.79 8,256.09 0.0K
13:54 8,256.01 8,256.90 8,255.42 8,255.42 0.0K
13:55 8,255.27 8,255.43 8,253.60 8,253.60 0.0K
13:56 8,253.53 8,253.53 8,249.24 8,249.85 0.0K
13:57 8,249.76 8,249.76 8,247.25 8,247.34 0.0K
13:58 8,247.42 8,247.97 8,247.42 8,247.65 0.0K
13:59 8,247.63 8,249.93 8,247.63 8,249.52 0.0K
14:00 8,248.92 8,250.51 8,248.63 8,250.51 0.0K
14:01 8,250.54 8,250.54 8,247.38 8,247.38 0.0K
14:02 8,246.99 8,246.99 8,245.30 8,246.04 0.0K
14:03 8,246.21 8,246.21 8,245.52 8,245.91 0.0K
14:04 8,246.40 8,248.35 8,246.40 8,248.35 0.0K
14:05 8,248.18 8,250.86 8,248.18 8,250.86 0.0K
14:06 8,250.45 8,251.27 8,250.45 8,250.98 0.0K
14:07 8,250.90 8,251.10 8,250.24 8,250.26 0.0K
14:08 8,250.39 8,250.48 8,249.84 8,250.18 0.0K
14:09 8,250.19 8,250.19 8,248.12 8,248.24 0.0K
14:10 8,247.61 8,247.68 8,244.83 8,245.30 0.0K
14:11 8,245.65 8,245.65 8,243.52 8,243.52 0.0K
14:12 8,243.88 8,243.88 8,241.45 8,242.20 0.0K
14:13 8,242.64 8,244.57 8,242.32 8,244.57 0.0K
14:14 8,244.37 8,245.43 8,244.30 8,245.43 0.0K
14:15 8,245.59 8,246.96 8,245.30 8,246.79 0.0K
14:16 8,246.94 8,247.67 8,246.94 8,247.10 0.0K
14:17 8,247.03 8,248.60 8,247.03 8,247.64 0.0K
14:18 8,247.36 8,248.71 8,247.14 8,247.34 0.0K
14:19 8,247.83 8,249.27 8,247.83 8,248.54 0.0K
14:20 8,248.26 8,249.06 8,247.84 8,248.79 0.0K
14:21 8,248.98 8,249.92 8,248.73 8,249.77 0.0K
14:22 8,249.52 8,249.76 8,248.74 8,248.81 0.0K
14:23 8,248.61 8,248.61 8,245.84 8,245.84 0.0K
14:24 8,246.39 8,246.94 8,246.39 8,246.81 0.0K
14:25 8,246.78 8,247.36 8,246.72 8,246.81 0.0K
14:26 8,246.83 8,247.05 8,246.44 8,246.44 0.0K
14:27 8,246.09 8,246.63 8,246.09 8,246.63 0.0K
14:28 8,246.38 8,247.19 8,246.34 8,246.63 0.0K
14:29 8,246.25 8,246.25 8,245.42 8,245.44 0.0K
14:30 8,245.35 8,245.78 8,245.25 8,245.45 0.0K
14:31 8,245.35 8,246.71 8,245.35 8,246.71 0.0K
14:32 8,246.91 8,248.49 8,246.91 8,247.97 0.0K
14:33 8,247.88 8,250.48 8,247.88 8,250.48 0.0K
14:34 8,250.44 8,250.82 8,249.65 8,250.57 0.0K
14:35 8,250.59 8,251.09 8,249.97 8,249.97 0.0K
14:36 8,249.62 8,249.72 8,247.28 8,247.28 0.0K
14:37 8,247.55 8,247.66 8,247.19 8,247.55 0.0K
14:38 8,247.69 8,247.69 8,246.04 8,246.41 0.0K
14:39 8,246.30 8,246.30 8,244.57 8,244.57 0.0K
14:40 8,244.74 8,245.78 8,244.51 8,244.51 0.0K
14:41 8,244.42 8,244.42 8,242.71 8,242.71 0.0K
14:42 8,242.52 8,242.52 8,239.93 8,239.96 0.0K
14:43 8,239.81 8,240.21 8,238.38 8,238.38 0.0K
14:44 8,238.37 8,238.37 8,235.95 8,236.52 0.0K
14:45 8,236.48 8,238.43 8,236.48 8,238.43 0.0K
14:46 8,238.49 8,243.04 8,238.00 8,243.04 0.0K
14:47 8,243.19 8,245.88 8,243.19 8,245.88 0.0K
14:48 8,246.10 8,247.33 8,246.10 8,247.33 0.0K
14:49 8,247.85 8,248.66 8,247.57 8,248.39 0.0K
14:50 8,248.23 8,249.42 8,248.23 8,249.34 0.0K
14:51 8,249.21 8,251.86 8,249.21 8,251.86 0.0K
14:52 8,251.96 8,254.85 8,251.96 8,254.85 0.0K
14:53 8,254.85 8,256.26 8,254.85 8,256.26 0.0K
14:54 8,256.59 8,256.97 8,256.44 8,256.64 0.0K
14:55 8,256.78 8,257.22 8,256.24 8,256.94 0.0K
14:56 8,257.07 8,258.77 8,256.74 8,258.69 0.0K
14:57 8,258.63 8,258.72 8,258.04 8,258.63 0.0K
14:58 8,258.87 8,259.61 8,258.45 8,258.59 0.0K
14:59 8,258.70 8,259.17 8,257.76 8,257.76 0.0K
15:00 8,257.54 8,259.34 8,257.54 8,259.14 0.0K
15:01 8,259.19 8,259.90 8,258.80 8,259.11 0.0K
15:02 8,259.22 8,259.50 8,256.98 8,257.16 0.0K
15:03 8,257.31 8,257.76 8,256.33 8,256.56 0.0K
15:04 8,256.59 8,257.48 8,256.59 8,256.59 0.0K
15:05 8,256.51 8,256.75 8,255.78 8,255.93 0.0K
15:06 8,256.19 8,257.81 8,256.19 8,257.40 0.0K
15:07 8,257.56 8,259.41 8,257.35 8,259.41 0.0K
15:08 8,259.16 8,260.13 8,259.16 8,260.05 0.0K
15:09 8,260.19 8,262.31 8,260.19 8,262.31 0.0K
15:10 8,261.80 8,262.97 8,261.80 8,262.62 0.0K
15:11 8,262.62 8,262.62 8,260.73 8,260.73 0.0K
15:12 8,260.53 8,260.53 8,258.33 8,258.33 0.0K
15:13 8,258.39 8,258.65 8,257.72 8,257.72 0.0K
15:14 8,257.37 8,258.77 8,257.37 8,257.76 0.0K
15:15 8,257.56 8,257.71 8,256.55 8,256.55 0.0K
15:16 8,256.39 8,256.56 8,254.40 8,254.40 0.0K
15:17 8,254.07 8,256.17 8,253.80 8,255.83 0.0K
15:18 8,255.74 8,256.40 8,255.53 8,256.40 0.0K
15:19 8,256.57 8,257.81 8,256.57 8,256.85 0.0K
15:20 8,256.77 8,256.77 8,255.14 8,255.14 0.0K
15:21 8,254.47 8,254.47 8,251.31 8,251.31 0.0K
15:22 8,251.25 8,251.58 8,250.68 8,250.86 0.0K
15:23 8,250.82 8,250.82 8,249.39 8,249.39 0.0K
15:24 8,249.62 8,251.45 8,249.50 8,251.43 0.0K
15:25 8,251.31 8,252.16 8,251.14 8,251.93 0.0K
15:26 8,252.06 8,252.82 8,251.94 8,251.94 0.0K
15:27 8,251.41 8,251.41 8,249.09 8,249.09 0.0K
15:28 8,249.12 8,250.00 8,248.74 8,249.00 0.0K
15:29 8,248.82 8,249.19 8,248.82 8,248.81 0.0K
15:30 8,248.72 8,248.72 8,246.56 8,246.56 0.0K
15:31 8,246.61 8,247.69 8,246.61 8,246.93 0.0K
15:32 8,246.99 8,247.57 8,245.10 8,245.10 0.0K
15:33 8,244.63 8,244.63 8,240.63 8,240.63 0.0K
15:34 8,240.66 8,241.26 8,240.52 8,241.15 0.0K
15:35 8,241.15 8,241.15 8,238.88 8,238.88 0.0K
15:36 8,239.03 8,240.89 8,239.03 8,240.20 0.0K
15:37 8,240.16 8,240.16 8,235.88 8,235.88 0.0K
15:38 8,236.17 8,236.17 8,234.85 8,235.00 0.0K
15:39 8,234.54 8,235.89 8,234.12 8,235.89 0.0K
15:40 8,236.12 8,243.19 8,236.12 8,243.19 0.0K
15:41 8,243.55 8,245.02 8,243.13 8,243.13 0.0K
15:42 8,242.93 8,243.17 8,240.24 8,240.33 0.0K
15:43 8,240.36 8,242.13 8,240.36 8,241.83 0.0K
15:44 8,242.13 8,242.77 8,242.13 8,242.77 0.0K
15:45 8,242.85 8,244.34 8,242.85 8,244.05 0.0K
15:46 8,244.76 8,245.62 8,243.99 8,244.15 0.0K
15:47 8,244.20 8,244.20 8,240.04 8,240.04 0.0K
15:48 8,239.55 8,239.55 8,237.60 8,237.60 0.0K
15:49 8,237.50 8,241.22 8,237.00 8,241.22 0.0K
15:50 8,244.30 8,248.58 8,244.30 8,248.28 0.0K
15:51 8,247.39 8,249.15 8,246.38 8,249.15 0.0K
15:52 8,249.59 8,252.98 8,249.11 8,252.98 0.0K
15:53 8,253.41 8,256.46 8,252.95 8,256.32 0.0K
15:54 8,256.28 8,259.91 8,256.10 8,259.57 0.0K
15:55 8,256.65 8,256.65 8,245.01 8,246.92 0.0K
15:56 8,249.16 8,251.70 8,248.93 8,249.23 0.0K
15:57 8,248.70 8,250.69 8,248.70 8,249.45 0.0K
15:58 8,248.18 8,248.95 8,248.01 8,248.67 0.0K
15:59 8,249.41 8,250.40 8,247.59 8,247.68 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