DJ Small-Cap Value (DJUSVS)

DJUSVS
🏛️ アメリカ →
5,285.70
最終更新: 2025-10-07
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 5,111.37 5,114.80 5,110.62 5,114.69 0.0K
09:31 5,113.79 5,117.74 5,113.79 5,117.74 0.0K
09:32 5,118.12 5,118.12 5,115.56 5,115.56 0.0K
09:33 5,114.79 5,114.79 5,113.12 5,114.45 0.0K
09:34 5,114.01 5,114.16 5,112.34 5,112.34 0.0K
09:35 5,112.49 5,113.01 5,111.46 5,112.17 0.0K
09:36 5,112.20 5,113.19 5,111.62 5,113.20 0.0K
09:37 5,113.54 5,114.09 5,112.10 5,113.25 0.0K
09:38 5,113.69 5,116.22 5,113.54 5,116.01 0.0K
09:39 5,115.63 5,118.34 5,115.48 5,118.34 0.0K
09:40 5,118.70 5,121.84 5,118.42 5,121.84 0.0K
09:41 5,122.34 5,125.68 5,122.34 5,125.68 0.0K
09:42 5,126.11 5,126.20 5,124.16 5,124.16 0.0K
09:43 5,123.55 5,123.55 5,118.22 5,118.66 0.0K
09:44 5,118.89 5,121.06 5,118.89 5,121.06 0.0K
09:45 5,120.63 5,121.71 5,120.02 5,121.70 0.0K
09:46 5,122.24 5,123.54 5,121.61 5,121.63 0.0K
09:47 5,121.28 5,121.28 5,119.01 5,119.01 0.0K
09:48 5,118.53 5,118.53 5,117.70 5,118.31 0.0K
09:49 5,119.31 5,121.28 5,119.18 5,121.19 0.0K
09:50 5,120.81 5,120.81 5,115.37 5,115.64 0.0K
09:51 5,115.31 5,117.72 5,115.19 5,116.87 0.0K
09:52 5,116.80 5,116.80 5,115.13 5,115.36 0.0K
09:53 5,115.40 5,117.58 5,115.25 5,117.45 0.0K
09:54 5,117.80 5,117.80 5,116.52 5,116.52 0.0K
09:55 5,116.48 5,116.48 5,113.38 5,113.38 0.0K
09:56 5,113.64 5,115.27 5,112.03 5,112.03 0.0K
09:57 5,111.90 5,112.21 5,109.29 5,109.29 0.0K
09:58 5,108.90 5,108.90 5,106.83 5,106.83 0.0K
09:59 5,106.89 5,106.89 5,104.06 5,104.55 0.0K
10:00 5,103.86 5,103.86 5,099.91 5,099.91 0.0K
10:01 5,100.04 5,100.04 5,098.21 5,098.21 0.0K
10:02 5,098.23 5,098.90 5,096.99 5,097.20 0.0K
10:03 5,097.04 5,097.33 5,095.62 5,096.31 0.0K
10:04 5,096.66 5,097.35 5,095.90 5,095.90 0.0K
10:05 5,096.30 5,096.30 5,094.29 5,095.44 0.0K
10:06 5,095.60 5,096.75 5,095.39 5,096.75 0.0K
10:07 5,097.29 5,097.29 5,091.73 5,091.73 0.0K
10:08 5,091.78 5,092.10 5,090.94 5,090.94 0.0K
10:09 5,090.94 5,091.31 5,090.34 5,091.31 0.0K
10:10 5,091.55 5,091.77 5,090.66 5,090.66 0.0K
10:11 5,091.06 5,095.17 5,090.71 5,094.81 0.0K
10:12 5,093.79 5,093.79 5,092.48 5,092.48 0.0K
10:13 5,092.29 5,093.20 5,091.96 5,091.96 0.0K
10:14 5,091.62 5,096.05 5,091.62 5,096.05 0.0K
10:15 5,095.81 5,097.34 5,095.32 5,095.58 0.0K
10:16 5,095.60 5,095.79 5,095.03 5,095.28 0.0K
10:17 5,095.47 5,096.27 5,094.87 5,095.13 0.0K
10:18 5,095.25 5,095.25 5,092.80 5,094.03 0.0K
10:19 5,094.00 5,095.72 5,093.94 5,095.72 0.0K
10:20 5,095.55 5,095.55 5,094.35 5,094.50 0.0K
10:21 5,094.53 5,094.74 5,093.17 5,093.99 0.0K
10:22 5,094.04 5,094.21 5,090.49 5,090.49 0.0K
10:23 5,090.20 5,090.98 5,090.13 5,090.98 0.0K
10:24 5,090.98 5,090.98 5,089.16 5,089.47 0.0K
10:25 5,089.39 5,089.39 5,088.43 5,088.45 0.0K
10:26 5,088.58 5,089.58 5,088.38 5,089.58 0.0K
10:27 5,089.72 5,090.21 5,089.72 5,089.91 0.0K
10:28 5,089.31 5,089.65 5,088.75 5,088.84 0.0K
10:29 5,088.23 5,089.64 5,087.35 5,089.32 0.0K
10:30 5,088.97 5,088.97 5,087.05 5,087.28 0.0K
10:31 5,087.40 5,087.40 5,085.95 5,087.07 0.0K
10:32 5,087.18 5,087.18 5,085.82 5,086.18 0.0K
10:33 5,086.24 5,086.65 5,085.69 5,085.69 0.0K
10:34 5,085.81 5,087.25 5,085.81 5,085.91 0.0K
10:35 5,085.94 5,087.44 5,085.43 5,085.43 0.0K
10:36 5,084.42 5,084.42 5,081.65 5,081.65 0.0K
10:37 5,081.49 5,081.49 5,080.46 5,081.29 0.0K
10:38 5,081.86 5,084.94 5,081.86 5,084.94 0.0K
10:39 5,085.09 5,085.15 5,083.44 5,083.57 0.0K
10:40 5,083.64 5,084.73 5,083.64 5,084.00 0.0K
10:41 5,083.81 5,083.81 5,080.88 5,080.88 0.0K
10:42 5,080.65 5,081.11 5,080.30 5,081.01 0.0K
10:43 5,081.00 5,081.00 5,079.73 5,079.73 0.0K
10:44 5,079.55 5,080.26 5,079.55 5,079.82 0.0K
10:45 5,079.83 5,083.20 5,079.83 5,083.20 0.0K
10:46 5,083.05 5,083.05 5,080.70 5,080.70 0.0K
10:47 5,080.74 5,080.74 5,079.85 5,080.34 0.0K
10:48 5,081.54 5,083.77 5,081.54 5,083.75 0.0K
10:49 5,084.66 5,084.66 5,082.90 5,082.95 0.0K
10:50 5,083.52 5,088.67 5,083.31 5,088.15 0.0K
10:51 5,087.42 5,087.42 5,085.75 5,085.75 0.0K
10:52 5,085.37 5,085.37 5,084.08 5,084.08 0.0K
10:53 5,083.92 5,084.77 5,083.81 5,083.81 0.0K
10:54 5,083.76 5,083.76 5,082.15 5,082.33 0.0K
10:55 5,082.23 5,082.46 5,081.05 5,081.46 0.0K
10:56 5,081.48 5,081.48 5,080.52 5,081.08 0.0K
10:57 5,081.27 5,081.27 5,079.90 5,080.17 0.0K
10:58 5,079.85 5,082.61 5,079.56 5,082.61 0.0K
10:59 5,082.81 5,082.81 5,081.99 5,082.46 0.0K
11:00 5,082.28 5,082.28 5,081.80 5,081.90 0.0K
11:01 5,081.96 5,083.07 5,081.96 5,082.08 0.0K
11:02 5,081.97 5,083.64 5,081.97 5,082.36 0.0K
11:03 5,082.38 5,083.35 5,082.38 5,083.35 0.0K
11:04 5,083.48 5,083.77 5,082.71 5,082.71 0.0K
11:05 5,082.64 5,083.57 5,082.64 5,083.54 0.0K
11:06 5,083.03 5,085.01 5,082.72 5,085.01 0.0K
11:07 5,084.95 5,087.45 5,084.95 5,086.68 0.0K
11:08 5,086.68 5,088.39 5,086.68 5,088.15 0.0K
11:09 5,088.35 5,088.50 5,086.73 5,086.73 0.0K
11:10 5,086.43 5,087.69 5,086.12 5,087.50 0.0K
11:11 5,087.49 5,092.11 5,087.49 5,092.11 0.0K
11:12 5,091.93 5,092.60 5,090.45 5,090.60 0.0K
11:13 5,090.91 5,092.50 5,090.91 5,092.50 0.0K
11:14 5,092.63 5,093.45 5,092.46 5,093.39 0.0K
11:15 5,093.24 5,095.46 5,093.13 5,094.73 0.0K
11:16 5,094.43 5,096.53 5,094.43 5,096.53 0.0K
11:17 5,096.76 5,096.97 5,096.39 5,097.03 0.0K
11:18 5,097.27 5,097.50 5,096.34 5,096.34 0.0K
11:19 5,096.49 5,096.49 5,095.84 5,096.20 0.0K
11:20 5,096.15 5,096.47 5,093.49 5,093.60 0.0K
11:21 5,093.82 5,095.05 5,093.82 5,095.05 0.0K
11:22 5,095.20 5,095.78 5,094.64 5,094.80 0.0K
11:23 5,094.74 5,095.45 5,094.18 5,095.45 0.0K
11:24 5,095.65 5,098.92 5,095.65 5,098.92 0.0K
11:25 5,098.98 5,099.35 5,098.70 5,098.70 0.0K
11:26 5,098.39 5,098.59 5,097.64 5,097.64 0.0K
11:27 5,097.41 5,097.75 5,096.82 5,096.82 0.0K
11:28 5,096.89 5,098.10 5,096.89 5,098.10 0.0K
11:29 5,098.00 5,098.59 5,097.64 5,098.59 0.0K
11:30 5,098.29 5,098.86 5,098.10 5,098.10 0.0K
11:31 5,097.20 5,097.20 5,095.58 5,095.93 0.0K
11:32 5,096.03 5,096.70 5,095.56 5,095.56 0.0K
11:33 5,095.53 5,095.68 5,094.77 5,094.77 0.0K
11:34 5,094.17 5,094.17 5,092.16 5,092.16 0.0K
11:35 5,092.04 5,092.04 5,089.00 5,089.00 0.0K
11:36 5,088.69 5,088.69 5,087.98 5,088.62 0.0K
11:37 5,088.60 5,089.73 5,088.43 5,089.73 0.0K
11:38 5,089.93 5,090.22 5,089.08 5,089.08 0.0K
11:39 5,089.12 5,089.17 5,088.42 5,088.54 0.0K
11:40 5,088.38 5,088.38 5,087.44 5,087.76 0.0K
11:41 5,088.36 5,089.07 5,087.76 5,087.76 0.0K
11:42 5,087.54 5,087.60 5,086.46 5,086.46 0.0K
11:43 5,086.60 5,086.72 5,086.41 5,086.65 0.0K
11:44 5,086.44 5,086.63 5,085.96 5,086.63 0.0K
11:45 5,087.04 5,087.78 5,086.54 5,087.78 0.0K
11:46 5,087.79 5,093.87 5,087.79 5,093.87 0.0K
11:47 5,094.06 5,097.96 5,094.06 5,097.96 0.0K
11:48 5,097.89 5,098.75 5,097.89 5,098.57 0.0K
11:49 5,098.68 5,098.68 5,098.23 5,098.33 0.0K
11:50 5,098.47 5,099.42 5,098.47 5,098.95 0.0K
11:51 5,098.87 5,099.22 5,098.87 5,099.05 0.0K
11:52 5,099.09 5,099.73 5,098.93 5,098.94 0.0K
11:53 5,099.01 5,099.67 5,099.01 5,099.36 0.0K
11:54 5,099.60 5,101.40 5,099.60 5,101.40 0.0K
11:55 5,101.03 5,101.03 5,099.85 5,099.89 0.0K
11:56 5,099.66 5,100.55 5,099.66 5,100.01 0.0K
11:57 5,099.82 5,101.26 5,099.82 5,100.94 0.0K
11:58 5,100.94 5,100.98 5,099.99 5,100.17 0.0K
11:59 5,100.29 5,100.68 5,099.67 5,099.97 0.0K
12:00 5,099.81 5,099.97 5,098.98 5,099.54 0.0K
12:01 5,099.51 5,099.55 5,096.35 5,096.35 0.0K
12:02 5,095.77 5,095.77 5,094.93 5,095.05 0.0K
12:03 5,095.04 5,095.13 5,094.88 5,094.88 0.0K
12:04 5,095.00 5,095.00 5,094.57 5,094.57 0.0K
12:05 5,094.60 5,094.60 5,093.94 5,093.94 0.0K
12:06 5,093.68 5,093.78 5,091.91 5,092.15 0.0K
12:07 5,092.26 5,094.36 5,092.26 5,094.36 0.0K
12:08 5,094.42 5,094.48 5,093.90 5,094.19 0.0K
12:09 5,094.08 5,094.08 5,093.21 5,093.21 0.0K
12:10 5,092.85 5,092.85 5,091.54 5,091.54 0.0K
12:11 5,091.53 5,091.53 5,090.72 5,090.92 0.0K
12:12 5,090.98 5,091.47 5,090.15 5,090.15 0.0K
12:13 5,090.36 5,090.97 5,090.08 5,090.97 0.0K
12:14 5,090.90 5,092.99 5,090.90 5,092.99 0.0K
12:15 5,092.94 5,093.03 5,092.29 5,092.66 0.0K
12:16 5,092.63 5,092.63 5,090.67 5,090.67 0.0K
12:17 5,090.80 5,092.87 5,090.80 5,092.62 0.0K
12:18 5,092.62 5,093.38 5,092.54 5,093.38 0.0K
12:19 5,093.30 5,093.30 5,092.78 5,093.11 0.0K
12:20 5,093.21 5,093.21 5,092.39 5,092.56 0.0K
12:21 5,092.62 5,093.78 5,092.62 5,093.69 0.0K
12:22 5,093.85 5,094.18 5,093.81 5,093.81 0.0K
12:23 5,093.66 5,093.76 5,093.12 5,093.12 0.0K
12:24 5,092.91 5,092.91 5,091.99 5,092.09 0.0K
12:25 5,092.09 5,092.15 5,091.44 5,091.51 0.0K
12:26 5,091.43 5,091.61 5,089.72 5,089.76 0.0K
12:27 5,089.57 5,089.57 5,088.98 5,088.98 0.0K
12:28 5,089.03 5,089.07 5,088.72 5,088.84 0.0K
12:29 5,088.87 5,089.06 5,088.07 5,088.07 0.0K
12:30 5,087.76 5,087.76 5,086.43 5,086.43 0.0K
12:31 5,086.40 5,086.56 5,085.34 5,085.38 0.0K
12:32 5,085.38 5,085.38 5,083.94 5,083.94 0.0K
12:33 5,084.41 5,085.09 5,084.41 5,085.00 0.0K
12:34 5,084.85 5,086.14 5,084.80 5,086.14 0.0K
12:35 5,085.99 5,085.99 5,084.99 5,085.21 0.0K
12:36 5,084.89 5,085.38 5,084.47 5,084.47 0.0K
12:37 5,084.46 5,085.93 5,084.46 5,085.93 0.0K
12:38 5,086.21 5,087.81 5,086.21 5,087.52 0.0K
12:39 5,087.52 5,087.72 5,087.52 5,087.46 0.0K
12:40 5,087.31 5,087.31 5,086.63 5,086.84 0.0K
12:41 5,086.89 5,087.07 5,086.37 5,086.37 0.0K
12:42 5,086.40 5,086.49 5,085.85 5,085.85 0.0K
12:43 5,086.22 5,088.17 5,086.22 5,088.17 0.0K
12:44 5,088.27 5,089.50 5,088.27 5,089.38 0.0K
12:45 5,089.46 5,090.15 5,089.46 5,090.12 0.0K
12:46 5,090.09 5,090.09 5,089.09 5,089.09 0.0K
12:47 5,088.68 5,088.68 5,087.46 5,087.46 0.0K
12:48 5,087.27 5,087.39 5,086.47 5,086.47 0.0K
12:49 5,086.44 5,086.79 5,086.33 5,086.79 0.0K
12:50 5,086.72 5,086.72 5,085.45 5,085.65 0.0K
12:51 5,085.68 5,086.24 5,085.68 5,085.72 0.0K
12:52 5,085.82 5,085.82 5,084.88 5,084.88 0.0K
12:53 5,084.69 5,084.69 5,083.94 5,084.38 0.0K
12:54 5,084.79 5,085.67 5,084.79 5,085.69 0.0K
12:55 5,085.68 5,086.10 5,085.68 5,086.10 0.0K
12:56 5,086.23 5,086.62 5,085.97 5,086.62 0.0K
12:57 5,086.50 5,086.66 5,086.17 5,086.66 0.0K
12:58 5,086.71 5,087.35 5,086.71 5,087.35 0.0K
12:59 5,087.62 5,088.35 5,087.62 5,088.07 0.0K
13:00 5,088.04 5,088.58 5,088.04 5,088.55 0.0K
13:01 5,088.46 5,088.98 5,088.16 5,088.98 0.0K
13:02 5,088.97 5,088.97 5,087.79 5,087.79 0.0K
13:03 5,087.02 5,087.13 5,086.27 5,086.27 0.0K
13:04 5,086.36 5,086.76 5,086.36 5,086.58 0.0K
13:05 5,086.69 5,087.12 5,086.69 5,087.12 0.0K
13:06 5,087.04 5,087.28 5,086.63 5,087.28 0.0K
13:07 5,087.64 5,088.71 5,087.41 5,088.58 0.0K
13:08 5,088.47 5,088.71 5,088.35 5,088.35 0.0K
13:09 5,088.62 5,089.26 5,088.62 5,089.24 0.0K
13:10 5,088.98 5,089.56 5,088.84 5,089.56 0.0K
13:11 5,089.52 5,089.52 5,088.81 5,088.81 0.0K
13:12 5,088.72 5,088.72 5,088.37 5,088.56 0.0K
13:13 5,088.59 5,089.20 5,088.59 5,088.72 0.0K
13:14 5,088.92 5,089.29 5,088.92 5,089.29 0.0K
13:15 5,089.28 5,089.60 5,089.08 5,089.16 0.0K
13:16 5,089.50 5,090.90 5,089.50 5,090.90 0.0K
13:17 5,091.07 5,092.46 5,091.07 5,092.07 0.0K
13:18 5,091.56 5,091.56 5,090.75 5,090.75 0.0K
13:19 5,090.62 5,090.62 5,090.46 5,090.53 0.0K
13:20 5,090.57 5,092.09 5,090.57 5,092.09 0.0K
13:21 5,092.21 5,092.95 5,092.21 5,092.95 0.0K
13:22 5,093.13 5,094.82 5,093.13 5,094.57 0.0K
13:23 5,094.08 5,094.08 5,092.72 5,092.72 0.0K
13:24 5,092.76 5,092.76 5,091.67 5,091.84 0.0K
13:25 5,091.73 5,092.61 5,091.73 5,092.61 0.0K
13:26 5,092.54 5,092.54 5,091.84 5,091.93 0.0K
13:27 5,092.08 5,092.15 5,091.91 5,092.15 0.0K
13:28 5,092.10 5,092.76 5,092.10 5,092.76 0.0K
13:29 5,092.76 5,092.76 5,092.47 5,092.54 0.0K
13:30 5,091.96 5,091.96 5,090.69 5,091.07 0.0K
13:31 5,090.83 5,090.89 5,089.69 5,089.69 0.0K
13:32 5,089.40 5,089.40 5,088.26 5,088.56 0.0K
13:33 5,088.60 5,088.81 5,088.60 5,088.78 0.0K
13:34 5,088.76 5,088.91 5,088.70 5,088.90 0.0K
13:35 5,088.90 5,088.90 5,088.49 5,088.70 0.0K
13:36 5,088.82 5,089.72 5,088.82 5,089.72 0.0K
13:37 5,089.61 5,089.81 5,089.61 5,089.74 0.0K
13:38 5,089.65 5,089.86 5,089.53 5,089.89 0.0K
13:39 5,089.74 5,091.13 5,089.54 5,090.95 0.0K
13:40 5,091.02 5,091.16 5,090.62 5,090.62 0.0K
13:41 5,090.52 5,090.68 5,089.54 5,089.59 0.0K
13:42 5,089.47 5,089.47 5,088.34 5,088.40 0.0K
13:43 5,088.32 5,088.32 5,087.84 5,087.91 0.0K
13:44 5,088.38 5,088.70 5,088.38 5,088.59 0.0K
13:45 5,088.61 5,088.98 5,088.37 5,088.84 0.0K
13:46 5,088.85 5,088.85 5,088.06 5,088.19 0.0K
13:47 5,088.13 5,088.17 5,086.71 5,086.76 0.0K
13:48 5,086.77 5,086.88 5,085.92 5,085.92 0.0K
13:49 5,085.94 5,086.11 5,085.72 5,085.72 0.0K
13:50 5,085.76 5,086.26 5,085.45 5,086.24 0.0K
13:51 5,086.13 5,086.57 5,086.13 5,086.37 0.0K
13:52 5,086.46 5,086.46 5,085.88 5,085.97 0.0K
13:53 5,085.90 5,085.99 5,085.47 5,085.47 0.0K
13:54 5,085.58 5,085.58 5,085.27 5,085.34 0.0K
13:55 5,085.24 5,085.87 5,085.24 5,085.87 0.0K
13:56 5,085.92 5,086.35 5,085.61 5,085.61 0.0K
13:57 5,085.62 5,085.62 5,084.22 5,084.22 0.0K
13:58 5,084.00 5,084.34 5,083.17 5,084.34 0.0K
13:59 5,084.53 5,085.86 5,084.53 5,085.86 0.0K
14:00 5,085.92 5,086.35 5,085.92 5,086.36 0.0K
14:01 5,086.31 5,086.83 5,086.04 5,086.83 0.0K
14:02 5,087.03 5,087.06 5,085.32 5,085.32 0.0K
14:03 5,084.99 5,084.99 5,082.81 5,082.81 0.0K
14:04 5,082.67 5,083.31 5,082.63 5,083.00 0.0K
14:05 5,082.85 5,082.85 5,082.61 5,082.61 0.0K
14:06 5,082.57 5,083.09 5,082.23 5,083.09 0.0K
14:07 5,083.24 5,084.27 5,083.24 5,084.24 0.0K
14:08 5,084.40 5,086.37 5,084.40 5,086.31 0.0K
14:09 5,086.37 5,086.86 5,086.19 5,086.19 0.0K
14:10 5,086.21 5,086.64 5,086.01 5,086.64 0.0K
14:11 5,086.73 5,086.95 5,086.73 5,086.76 0.0K
14:12 5,086.76 5,087.22 5,086.76 5,087.22 0.0K
14:13 5,087.16 5,087.25 5,086.56 5,087.25 0.0K
14:14 5,087.30 5,087.38 5,087.19 5,087.19 0.0K
14:15 5,087.22 5,087.76 5,087.22 5,087.33 0.0K
14:16 5,087.33 5,087.33 5,086.79 5,086.79 0.0K
14:17 5,086.92 5,087.61 5,086.92 5,087.59 0.0K
14:18 5,087.72 5,087.90 5,087.72 5,087.74 0.0K
14:19 5,087.67 5,087.76 5,087.18 5,087.18 0.0K
14:20 5,087.02 5,087.02 5,086.58 5,086.83 0.0K
14:21 5,086.84 5,086.84 5,086.09 5,086.57 0.0K
14:22 5,086.55 5,087.42 5,086.55 5,087.19 0.0K
14:23 5,087.15 5,087.18 5,086.88 5,087.12 0.0K
14:24 5,087.09 5,087.24 5,086.80 5,087.19 0.0K
14:25 5,087.36 5,087.45 5,087.26 5,087.38 0.0K
14:26 5,087.50 5,087.87 5,087.42 5,087.67 0.0K
14:27 5,087.64 5,087.87 5,087.47 5,087.47 0.0K
14:28 5,087.47 5,087.47 5,086.61 5,086.61 0.0K
14:29 5,086.14 5,086.14 5,085.67 5,085.74 0.0K
14:30 5,085.58 5,086.08 5,085.44 5,085.42 0.0K
14:31 5,085.02 5,085.08 5,084.73 5,085.08 0.0K
14:32 5,084.96 5,086.17 5,084.93 5,086.17 0.0K
14:33 5,086.04 5,086.31 5,086.04 5,086.31 0.0K
14:34 5,086.42 5,086.42 5,085.91 5,085.91 0.0K
14:35 5,085.84 5,086.13 5,085.74 5,086.09 0.0K
14:36 5,086.09 5,086.26 5,085.93 5,086.12 0.0K
14:37 5,086.25 5,086.41 5,086.07 5,086.13 0.0K
14:38 5,086.20 5,086.59 5,086.20 5,086.59 0.0K
14:39 5,086.80 5,086.80 5,085.98 5,086.48 0.0K
14:40 5,086.56 5,087.26 5,086.50 5,087.12 0.0K
14:41 5,087.33 5,088.18 5,087.33 5,088.15 0.0K
14:42 5,088.12 5,091.16 5,088.12 5,091.05 0.0K
14:43 5,090.88 5,091.14 5,090.35 5,091.14 0.0K
14:44 5,091.16 5,092.80 5,091.16 5,092.80 0.0K
14:45 5,092.82 5,092.90 5,092.28 5,092.42 0.0K
14:46 5,092.44 5,095.51 5,092.44 5,095.51 0.0K
14:47 5,096.05 5,096.58 5,094.79 5,094.79 0.0K
14:48 5,094.51 5,094.77 5,094.30 5,094.77 0.0K
14:49 5,094.61 5,094.61 5,092.62 5,092.62 0.0K
14:50 5,092.54 5,092.97 5,092.54 5,092.72 0.0K
14:51 5,092.55 5,092.55 5,090.64 5,090.64 0.0K
14:52 5,090.58 5,090.59 5,090.09 5,090.09 0.0K
14:53 5,089.85 5,089.85 5,088.12 5,088.12 0.0K
14:54 5,088.11 5,088.11 5,086.63 5,086.63 0.0K
14:55 5,086.72 5,088.53 5,086.72 5,088.53 0.0K
14:56 5,088.79 5,089.79 5,088.79 5,089.79 0.0K
14:57 5,089.95 5,091.05 5,089.95 5,091.05 0.0K
14:58 5,091.06 5,091.50 5,091.06 5,091.50 0.0K
14:59 5,091.71 5,091.78 5,091.27 5,091.27 0.0K
15:00 5,091.04 5,091.04 5,090.24 5,090.56 0.0K
15:01 5,090.55 5,090.55 5,090.25 5,090.26 0.0K
15:02 5,090.32 5,091.15 5,090.32 5,091.09 0.0K
15:03 5,091.12 5,091.42 5,091.12 5,091.33 0.0K
15:04 5,091.23 5,092.39 5,091.23 5,092.39 0.0K
15:05 5,092.62 5,094.95 5,092.62 5,093.85 0.0K
15:06 5,093.63 5,093.63 5,092.21 5,092.21 0.0K
15:07 5,092.07 5,092.28 5,091.80 5,091.80 0.0K
15:08 5,091.63 5,092.51 5,091.63 5,092.51 0.0K
15:09 5,092.49 5,093.15 5,092.49 5,093.03 0.0K
15:10 5,092.97 5,093.18 5,092.93 5,092.93 0.0K
15:11 5,093.13 5,093.41 5,093.13 5,093.34 0.0K
15:12 5,093.34 5,093.99 5,093.34 5,093.99 0.0K
15:13 5,094.17 5,095.91 5,094.15 5,095.91 0.0K
15:14 5,095.99 5,097.58 5,095.99 5,097.58 0.0K
15:15 5,097.64 5,098.58 5,097.64 5,098.44 0.0K
15:16 5,098.18 5,098.38 5,096.92 5,098.38 0.0K
15:17 5,098.68 5,098.90 5,098.45 5,098.64 0.0K
15:18 5,098.70 5,098.97 5,098.52 5,099.00 0.0K
15:19 5,099.00 5,100.85 5,099.00 5,099.78 0.0K
15:20 5,099.77 5,101.28 5,099.77 5,100.90 0.0K
15:21 5,100.96 5,101.61 5,100.89 5,100.89 0.0K
15:22 5,100.54 5,100.54 5,100.12 5,100.12 0.0K
15:23 5,100.15 5,100.15 5,098.92 5,098.92 0.0K
15:24 5,098.89 5,098.89 5,098.42 5,098.42 0.0K
15:25 5,098.33 5,098.42 5,097.06 5,097.46 0.0K
15:26 5,097.56 5,097.96 5,097.56 5,097.89 0.0K
15:27 5,097.79 5,097.93 5,096.96 5,096.96 0.0K
15:28 5,096.79 5,097.05 5,096.54 5,097.02 0.0K
15:29 5,097.04 5,097.06 5,095.89 5,095.89 0.0K
15:30 5,096.07 5,097.33 5,096.07 5,096.43 0.0K
15:31 5,096.53 5,096.53 5,096.08 5,096.08 0.0K
15:32 5,096.09 5,096.21 5,094.92 5,096.21 0.0K
15:33 5,096.37 5,096.90 5,096.37 5,096.56 0.0K
15:34 5,096.62 5,096.62 5,096.07 5,096.22 0.0K
15:35 5,096.24 5,098.55 5,096.24 5,098.00 0.0K
15:36 5,097.71 5,097.71 5,097.35 5,097.56 0.0K
15:37 5,097.62 5,097.88 5,097.56 5,097.80 0.0K
15:38 5,097.69 5,097.95 5,097.62 5,097.87 0.0K
15:39 5,097.76 5,097.76 5,096.51 5,096.51 0.0K
15:40 5,096.60 5,096.65 5,096.02 5,096.02 0.0K
15:41 5,095.86 5,096.41 5,095.86 5,096.41 0.0K
15:42 5,096.41 5,096.45 5,095.33 5,095.51 0.0K
15:43 5,095.29 5,095.49 5,095.13 5,095.18 0.0K
15:44 5,094.78 5,094.78 5,091.87 5,091.99 0.0K
15:45 5,091.95 5,093.44 5,091.95 5,093.28 0.0K
15:46 5,093.22 5,093.49 5,093.22 5,093.43 0.0K
15:47 5,093.35 5,094.73 5,093.35 5,094.43 0.0K
15:48 5,094.36 5,094.77 5,094.36 5,094.70 0.0K
15:49 5,094.73 5,094.73 5,093.31 5,093.31 0.0K
15:50 5,093.89 5,095.87 5,093.83 5,095.48 0.0K
15:51 5,095.64 5,096.47 5,095.52 5,096.47 0.0K
15:52 5,096.62 5,096.76 5,095.85 5,096.14 0.0K
15:53 5,096.20 5,099.23 5,096.20 5,099.23 0.0K
15:54 5,099.00 5,100.64 5,099.00 5,100.64 0.0K
15:55 5,100.02 5,101.14 5,099.79 5,100.40 0.0K
15:56 5,100.38 5,100.38 5,097.11 5,097.11 0.0K
15:57 5,096.55 5,096.77 5,096.03 5,096.05 0.0K
15:58 5,096.22 5,096.22 5,095.46 5,095.58 0.0K
15:59 5,096.19 5,097.18 5,095.88 5,095.88 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