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 5,081.43 5,081.59 5,079.95 5,080.99 0.0K
09:31 5,080.77 5,083.66 5,080.71 5,083.66 0.0K
09:32 5,083.14 5,086.71 5,082.78 5,086.28 0.0K
09:33 5,086.29 5,091.90 5,086.29 5,091.90 0.0K
09:34 5,092.97 5,093.26 5,091.01 5,091.01 0.0K
09:35 5,089.87 5,094.55 5,089.87 5,093.64 0.0K
09:36 5,093.58 5,094.70 5,093.58 5,094.47 0.0K
09:37 5,095.68 5,096.81 5,095.31 5,096.81 0.0K
09:38 5,096.96 5,098.59 5,096.96 5,098.08 0.0K
09:39 5,097.92 5,097.92 5,095.91 5,096.17 0.0K
09:40 5,094.96 5,094.96 5,093.68 5,094.30 0.0K
09:41 5,094.32 5,094.35 5,091.19 5,091.19 0.0K
09:42 5,091.09 5,091.09 5,088.68 5,088.68 0.0K
09:43 5,087.82 5,087.89 5,083.75 5,084.49 0.0K
09:44 5,084.53 5,084.53 5,081.53 5,081.53 0.0K
09:45 5,080.59 5,081.22 5,079.89 5,080.24 0.0K
09:46 5,080.29 5,082.64 5,080.21 5,082.31 0.0K
09:47 5,082.67 5,083.54 5,082.16 5,083.24 0.0K
09:48 5,083.04 5,083.04 5,081.26 5,081.64 0.0K
09:49 5,081.29 5,081.34 5,080.85 5,081.31 0.0K
09:50 5,080.98 5,082.88 5,080.54 5,082.50 0.0K
09:51 5,082.60 5,082.60 5,080.29 5,080.90 0.0K
09:52 5,080.73 5,080.73 5,077.45 5,077.45 0.0K
09:53 5,077.60 5,078.96 5,077.43 5,078.83 0.0K
09:54 5,078.66 5,081.98 5,078.66 5,081.98 0.0K
09:55 5,082.48 5,082.70 5,080.73 5,081.21 0.0K
09:56 5,081.79 5,084.05 5,081.79 5,084.05 0.0K
09:57 5,083.76 5,083.76 5,082.32 5,083.17 0.0K
09:58 5,083.49 5,086.50 5,083.45 5,086.50 0.0K
09:59 5,086.36 5,086.85 5,086.07 5,086.85 0.0K
10:00 5,087.21 5,087.21 5,083.39 5,084.36 0.0K
10:01 5,084.77 5,084.97 5,082.45 5,082.83 0.0K
10:02 5,081.83 5,081.91 5,081.14 5,081.21 0.0K
10:03 5,081.16 5,082.39 5,080.76 5,082.39 0.0K
10:04 5,081.84 5,081.93 5,080.47 5,080.47 0.0K
10:05 5,080.03 5,080.03 5,077.56 5,077.56 0.0K
10:06 5,077.84 5,079.66 5,076.98 5,076.98 0.0K
10:07 5,076.73 5,076.73 5,074.54 5,074.55 0.0K
10:08 5,073.49 5,073.49 5,071.70 5,071.70 0.0K
10:09 5,071.45 5,071.74 5,070.45 5,070.45 0.0K
10:10 5,070.16 5,070.16 5,067.43 5,067.43 0.0K
10:11 5,067.29 5,067.29 5,065.98 5,066.32 0.0K
10:12 5,066.33 5,066.33 5,065.55 5,065.66 0.0K
10:13 5,065.63 5,065.63 5,064.62 5,064.62 0.0K
10:14 5,064.59 5,064.59 5,061.47 5,061.47 0.0K
10:15 5,061.18 5,061.18 5,060.32 5,060.44 0.0K
10:16 5,060.46 5,061.48 5,060.38 5,061.48 0.0K
10:17 5,061.57 5,065.56 5,061.51 5,065.56 0.0K
10:18 5,065.94 5,068.23 5,065.94 5,068.02 0.0K
10:19 5,068.35 5,068.55 5,066.52 5,066.52 0.0K
10:20 5,066.28 5,066.28 5,065.34 5,065.34 0.0K
10:21 5,065.05 5,065.31 5,064.39 5,064.39 0.0K
10:22 5,064.12 5,064.63 5,063.15 5,064.63 0.0K
10:23 5,064.66 5,066.01 5,064.66 5,065.77 0.0K
10:24 5,065.76 5,065.76 5,064.54 5,064.77 0.0K
10:25 5,064.67 5,064.67 5,061.99 5,061.99 0.0K
10:26 5,062.01 5,062.98 5,061.88 5,062.94 0.0K
10:27 5,063.04 5,063.05 5,061.90 5,061.90 0.0K
10:28 5,061.05 5,061.05 5,060.11 5,060.98 0.0K
10:29 5,060.87 5,061.58 5,060.80 5,060.94 0.0K
10:30 5,060.92 5,061.50 5,060.59 5,060.78 0.0K
10:31 5,061.02 5,061.25 5,059.91 5,061.25 0.0K
10:32 5,061.23 5,062.48 5,061.23 5,061.59 0.0K
10:33 5,061.77 5,061.95 5,061.53 5,061.75 0.0K
10:34 5,061.56 5,062.51 5,061.56 5,062.43 0.0K
10:35 5,062.51 5,062.67 5,061.98 5,062.67 0.0K
10:36 5,062.71 5,062.71 5,061.07 5,061.07 0.0K
10:37 5,061.07 5,061.61 5,059.67 5,059.67 0.0K
10:38 5,059.72 5,062.36 5,058.95 5,062.36 0.0K
10:39 5,062.57 5,063.08 5,062.25 5,062.68 0.0K
10:40 5,062.86 5,063.29 5,061.84 5,061.84 0.0K
10:41 5,061.68 5,061.68 5,058.64 5,058.64 0.0K
10:42 5,058.64 5,059.50 5,058.47 5,059.50 0.0K
10:43 5,059.64 5,059.64 5,059.01 5,059.42 0.0K
10:44 5,059.58 5,060.29 5,059.58 5,060.21 0.0K
10:45 5,060.27 5,062.34 5,060.05 5,062.34 0.0K
10:46 5,062.42 5,063.60 5,062.33 5,062.63 0.0K
10:47 5,062.61 5,063.34 5,062.42 5,062.54 0.0K
10:48 5,062.32 5,062.79 5,061.98 5,062.17 0.0K
10:49 5,062.12 5,062.12 5,058.87 5,058.87 0.0K
10:50 5,058.65 5,058.65 5,057.62 5,057.76 0.0K
10:51 5,057.65 5,057.65 5,056.71 5,056.71 0.0K
10:52 5,056.62 5,057.07 5,056.43 5,056.43 0.0K
10:53 5,056.86 5,058.08 5,056.86 5,057.98 0.0K
10:54 5,057.98 5,059.15 5,057.51 5,059.15 0.0K
10:55 5,059.15 5,059.56 5,058.99 5,058.99 0.0K
10:56 5,059.15 5,061.30 5,058.87 5,061.30 0.0K
10:57 5,062.13 5,063.87 5,062.13 5,062.64 0.0K
10:58 5,062.62 5,063.97 5,062.62 5,063.97 0.0K
10:59 5,064.27 5,064.63 5,064.11 5,064.11 0.0K
11:00 5,063.88 5,063.99 5,063.34 5,063.58 0.0K
11:01 5,063.34 5,067.38 5,063.34 5,067.18 0.0K
11:02 5,066.80 5,066.80 5,065.99 5,066.63 0.0K
11:03 5,066.74 5,067.55 5,066.74 5,067.43 0.0K
11:04 5,067.15 5,067.52 5,066.73 5,066.73 0.0K
11:05 5,066.28 5,066.52 5,066.03 5,066.50 0.0K
11:06 5,066.59 5,068.22 5,066.59 5,067.44 0.0K
11:07 5,068.15 5,070.26 5,068.15 5,069.49 0.0K
11:08 5,069.29 5,069.56 5,068.91 5,069.56 0.0K
11:09 5,069.40 5,069.80 5,068.75 5,069.80 0.0K
11:10 5,069.89 5,070.26 5,069.89 5,070.15 0.0K
11:11 5,070.19 5,071.42 5,070.19 5,071.04 0.0K
11:12 5,071.21 5,071.71 5,070.47 5,070.47 0.0K
11:13 5,070.12 5,070.35 5,069.94 5,070.13 0.0K
11:14 5,069.97 5,069.97 5,068.71 5,068.91 0.0K
11:15 5,069.02 5,069.09 5,068.15 5,068.15 0.0K
11:16 5,068.19 5,068.19 5,065.09 5,065.09 0.0K
11:17 5,064.94 5,064.94 5,063.11 5,063.11 0.0K
11:18 5,062.61 5,062.91 5,062.11 5,062.72 0.0K
11:19 5,062.74 5,063.90 5,062.74 5,063.79 0.0K
11:20 5,064.32 5,064.52 5,062.69 5,062.69 0.0K
11:21 5,062.55 5,062.55 5,060.75 5,060.75 0.0K
11:22 5,060.67 5,060.77 5,059.35 5,059.35 0.0K
11:23 5,058.99 5,058.99 5,057.71 5,057.71 0.0K
11:24 5,057.74 5,058.98 5,057.57 5,058.71 0.0K
11:25 5,058.60 5,059.05 5,058.28 5,058.97 0.0K
11:26 5,059.22 5,060.48 5,059.22 5,060.48 0.0K
11:27 5,060.24 5,060.40 5,059.95 5,060.32 0.0K
11:28 5,060.37 5,060.37 5,059.32 5,059.39 0.0K
11:29 5,059.35 5,060.93 5,059.12 5,060.93 0.0K
11:30 5,061.04 5,061.04 5,060.08 5,060.08 0.0K
11:31 5,059.98 5,063.21 5,059.78 5,063.21 0.0K
11:32 5,063.27 5,063.67 5,062.73 5,063.67 0.0K
11:33 5,064.02 5,064.16 5,063.61 5,064.16 0.0K
11:34 5,064.46 5,065.77 5,064.46 5,065.37 0.0K
11:35 5,065.30 5,065.63 5,064.93 5,064.93 0.0K
11:36 5,064.67 5,064.76 5,063.37 5,064.76 0.0K
11:37 5,064.74 5,065.23 5,064.45 5,065.23 0.0K
11:38 5,065.41 5,065.77 5,065.41 5,065.72 0.0K
11:39 5,065.79 5,065.79 5,065.14 5,065.61 0.0K
11:40 5,065.67 5,066.18 5,065.64 5,065.92 0.0K
11:41 5,065.93 5,066.26 5,065.16 5,065.16 0.0K
11:42 5,065.12 5,065.16 5,064.19 5,064.19 0.0K
11:43 5,064.18 5,064.42 5,064.11 5,064.40 0.0K
11:44 5,064.63 5,065.27 5,064.40 5,065.27 0.0K
11:45 5,065.49 5,065.63 5,064.79 5,064.79 0.0K
11:46 5,064.61 5,064.79 5,063.44 5,063.44 0.0K
11:47 5,063.40 5,063.80 5,063.40 5,063.80 0.0K
11:48 5,063.98 5,065.56 5,063.98 5,065.56 0.0K
11:49 5,065.89 5,066.66 5,065.89 5,066.66 0.0K
11:50 5,066.87 5,067.22 5,066.63 5,066.65 0.0K
11:51 5,066.70 5,068.08 5,066.70 5,068.08 0.0K
11:52 5,068.23 5,068.77 5,068.23 5,068.57 0.0K
11:53 5,068.30 5,068.40 5,067.54 5,068.40 0.0K
11:54 5,068.57 5,069.10 5,067.41 5,067.41 0.0K
11:55 5,067.64 5,068.33 5,067.64 5,068.33 0.0K
11:56 5,068.31 5,068.31 5,067.06 5,067.60 0.0K
11:57 5,067.80 5,067.96 5,067.69 5,067.82 0.0K
11:58 5,067.88 5,068.12 5,067.24 5,067.22 0.0K
11:59 5,067.14 5,068.68 5,067.14 5,068.68 0.0K
12:00 5,068.95 5,069.75 5,068.91 5,069.15 0.0K
12:01 5,068.88 5,069.15 5,068.56 5,068.88 0.0K
12:02 5,069.09 5,069.09 5,066.59 5,066.59 0.0K
12:03 5,066.59 5,066.97 5,066.13 5,066.13 0.0K
12:04 5,065.92 5,066.08 5,064.87 5,064.87 0.0K
12:05 5,064.68 5,064.68 5,064.45 5,064.65 0.0K
12:06 5,064.71 5,064.71 5,063.19 5,063.19 0.0K
12:07 5,063.21 5,063.57 5,063.06 5,063.40 0.0K
12:08 5,063.21 5,063.21 5,061.86 5,061.89 0.0K
12:09 5,061.89 5,061.89 5,061.25 5,061.25 0.0K
12:10 5,061.07 5,061.07 5,060.01 5,060.01 0.0K
12:11 5,059.76 5,060.06 5,059.73 5,059.84 0.0K
12:12 5,059.81 5,060.57 5,059.74 5,060.57 0.0K
12:13 5,060.57 5,060.57 5,059.67 5,059.78 0.0K
12:14 5,059.80 5,059.80 5,059.14 5,059.33 0.0K
12:15 5,059.36 5,060.02 5,059.36 5,059.66 0.0K
12:16 5,060.03 5,063.80 5,060.03 5,063.80 0.0K
12:17 5,063.75 5,063.76 5,063.23 5,063.76 0.0K
12:18 5,063.82 5,064.25 5,063.42 5,063.42 0.0K
12:19 5,063.30 5,063.49 5,062.98 5,063.49 0.0K
12:20 5,063.80 5,065.26 5,063.80 5,065.26 0.0K
12:21 5,065.14 5,065.60 5,064.98 5,065.19 0.0K
12:22 5,064.97 5,065.98 5,064.97 5,065.98 0.0K
12:23 5,065.95 5,066.36 5,065.84 5,065.84 0.0K
12:24 5,065.57 5,065.57 5,064.63 5,064.90 0.0K
12:25 5,064.97 5,065.21 5,064.21 5,064.21 0.0K
12:26 5,064.18 5,064.38 5,064.13 5,064.31 0.0K
12:27 5,064.41 5,064.46 5,062.55 5,062.55 0.0K
12:28 5,062.53 5,062.70 5,062.31 5,062.36 0.0K
12:29 5,062.17 5,062.17 5,061.55 5,061.55 0.0K
12:30 5,061.56 5,061.77 5,061.03 5,061.77 0.0K
12:31 5,061.84 5,061.87 5,060.44 5,060.44 0.0K
12:32 5,060.27 5,060.27 5,059.71 5,059.75 0.0K
12:33 5,059.63 5,059.94 5,059.62 5,059.88 0.0K
12:34 5,060.04 5,061.10 5,060.04 5,061.10 0.0K
12:35 5,061.05 5,061.05 5,059.68 5,059.68 0.0K
12:36 5,059.72 5,061.87 5,059.72 5,061.83 0.0K
12:37 5,061.85 5,062.17 5,061.35 5,061.35 0.0K
12:38 5,061.19 5,061.19 5,060.75 5,060.93 0.0K
12:39 5,060.95 5,061.78 5,060.95 5,061.78 0.0K
12:40 5,062.21 5,064.15 5,062.21 5,064.15 0.0K
12:41 5,064.17 5,064.26 5,063.71 5,063.71 0.0K
12:42 5,063.73 5,063.95 5,063.61 5,063.61 0.0K
12:43 5,063.59 5,063.69 5,063.56 5,063.56 0.0K
12:44 5,063.53 5,064.06 5,063.53 5,063.79 0.0K
12:45 5,063.72 5,063.72 5,062.22 5,062.24 0.0K
12:46 5,062.11 5,062.11 5,061.20 5,061.20 0.0K
12:47 5,061.24 5,062.35 5,061.24 5,062.35 0.0K
12:48 5,062.53 5,063.25 5,062.53 5,063.11 0.0K
12:49 5,063.03 5,063.54 5,062.88 5,063.47 0.0K
12:50 5,063.50 5,064.38 5,063.45 5,064.38 0.0K
12:51 5,064.39 5,064.83 5,064.39 5,064.48 0.0K
12:52 5,064.41 5,064.69 5,064.16 5,064.69 0.0K
12:53 5,064.83 5,065.82 5,064.83 5,065.74 0.0K
12:54 5,065.69 5,066.46 5,065.69 5,066.40 0.0K
12:55 5,066.55 5,067.40 5,066.55 5,067.35 0.0K
12:56 5,067.45 5,067.45 5,067.04 5,067.19 0.0K
12:57 5,067.29 5,067.29 5,066.99 5,067.24 0.0K
12:58 5,067.29 5,067.54 5,067.22 5,067.22 0.0K
12:59 5,067.25 5,067.53 5,067.14 5,067.38 0.0K
13:00 5,067.27 5,067.27 5,066.90 5,067.27 0.0K
13:01 5,067.20 5,068.25 5,067.20 5,068.01 0.0K
13:02 5,067.76 5,067.76 5,067.26 5,067.26 0.0K
13:03 5,067.24 5,067.24 5,066.36 5,066.54 0.0K
13:04 5,066.60 5,067.06 5,066.60 5,066.63 0.0K
13:05 5,066.41 5,066.41 5,064.88 5,064.89 0.0K
13:06 5,064.81 5,064.81 5,064.15 5,064.15 0.0K
13:07 5,064.21 5,064.55 5,063.86 5,064.45 0.0K
13:08 5,064.44 5,064.44 5,063.65 5,063.65 0.0K
13:09 5,063.63 5,063.84 5,062.69 5,062.69 0.0K
13:10 5,062.50 5,062.50 5,062.15 5,062.15 0.0K
13:11 5,061.71 5,061.79 5,061.63 5,061.78 0.0K
13:12 5,061.70 5,061.78 5,060.59 5,060.59 0.0K
13:13 5,060.55 5,061.11 5,060.43 5,061.11 0.0K
13:14 5,061.06 5,061.06 5,060.31 5,060.50 0.0K
13:15 5,060.75 5,061.37 5,060.71 5,061.37 0.0K
13:16 5,061.37 5,061.96 5,061.37 5,061.84 0.0K
13:17 5,061.99 5,061.99 5,060.98 5,061.05 0.0K
13:18 5,061.03 5,061.03 5,059.12 5,059.12 0.0K
13:19 5,059.09 5,059.20 5,058.38 5,058.47 0.0K
13:20 5,058.57 5,058.57 5,057.08 5,057.41 0.0K
13:21 5,057.40 5,057.69 5,057.25 5,057.40 0.0K
13:22 5,057.45 5,058.05 5,057.36 5,057.96 0.0K
13:23 5,058.22 5,058.46 5,057.21 5,057.21 0.0K
13:24 5,057.06 5,057.19 5,056.47 5,057.19 0.0K
13:25 5,057.24 5,058.07 5,057.24 5,057.84 0.0K
13:26 5,057.89 5,057.89 5,057.34 5,057.34 0.0K
13:27 5,057.36 5,057.36 5,057.12 5,057.19 0.0K
13:28 5,057.19 5,057.27 5,057.11 5,057.19 0.0K
13:29 5,057.09 5,057.48 5,057.08 5,057.48 0.0K
13:30 5,057.62 5,057.84 5,056.51 5,056.51 0.0K
13:31 5,056.37 5,056.55 5,056.01 5,056.20 0.0K
13:32 5,056.16 5,056.58 5,055.91 5,056.58 0.0K
13:33 5,056.87 5,057.22 5,056.82 5,057.03 0.0K
13:34 5,056.93 5,056.99 5,056.42 5,056.99 0.0K
13:35 5,057.13 5,057.26 5,056.91 5,056.91 0.0K
13:36 5,056.75 5,057.17 5,056.35 5,057.17 0.0K
13:37 5,056.97 5,058.44 5,056.89 5,058.44 0.0K
13:38 5,058.40 5,058.91 5,058.40 5,058.91 0.0K
13:39 5,059.02 5,059.02 5,057.86 5,057.86 0.0K
13:40 5,057.89 5,058.32 5,057.73 5,058.19 0.0K
13:41 5,058.24 5,058.46 5,058.24 5,058.46 0.0K
13:42 5,058.48 5,058.48 5,057.96 5,057.96 0.0K
13:43 5,057.98 5,058.18 5,057.04 5,057.08 0.0K
13:44 5,056.87 5,057.09 5,056.84 5,057.08 0.0K
13:45 5,057.55 5,059.11 5,057.55 5,059.11 0.0K
13:46 5,059.22 5,059.39 5,059.01 5,059.13 0.0K
13:47 5,059.18 5,059.69 5,058.61 5,058.71 0.0K
13:48 5,058.74 5,059.16 5,058.74 5,058.93 0.0K
13:49 5,058.88 5,058.95 5,058.83 5,059.03 0.0K
13:50 5,059.01 5,059.06 5,058.69 5,059.13 0.0K
13:51 5,059.17 5,060.58 5,059.17 5,060.58 0.0K
13:52 5,060.62 5,061.33 5,060.62 5,061.33 0.0K
13:53 5,061.28 5,061.47 5,061.24 5,061.44 0.0K
13:54 5,061.30 5,061.68 5,061.30 5,061.37 0.0K
13:55 5,061.34 5,061.59 5,061.13 5,061.59 0.0K
13:56 5,061.67 5,062.09 5,061.58 5,062.09 0.0K
13:57 5,062.22 5,062.96 5,062.22 5,062.53 0.0K
13:58 5,062.58 5,063.02 5,062.58 5,063.02 0.0K
13:59 5,062.91 5,062.91 5,062.60 5,062.60 0.0K
14:00 5,062.66 5,062.96 5,062.55 5,062.55 0.0K
14:01 5,062.57 5,063.23 5,062.45 5,063.06 0.0K
14:02 5,063.19 5,063.19 5,062.32 5,062.32 0.0K
14:03 5,062.32 5,062.61 5,062.18 5,062.47 0.0K
14:04 5,062.36 5,062.36 5,060.77 5,060.77 0.0K
14:05 5,060.72 5,062.46 5,060.42 5,062.34 0.0K
14:06 5,062.31 5,062.83 5,062.18 5,062.83 0.0K
14:07 5,062.91 5,063.15 5,062.87 5,062.93 0.0K
14:08 5,062.75 5,062.81 5,062.50 5,062.50 0.0K
14:09 5,062.45 5,062.45 5,062.21 5,062.28 0.0K
14:10 5,062.08 5,062.23 5,061.97 5,062.07 0.0K
14:11 5,062.05 5,062.15 5,061.41 5,061.41 0.0K
14:12 5,061.24 5,061.24 5,060.77 5,060.91 0.0K
14:13 5,061.08 5,061.40 5,060.97 5,061.40 0.0K
14:14 5,061.58 5,061.77 5,061.49 5,061.77 0.0K
14:15 5,061.87 5,062.28 5,061.53 5,061.53 0.0K
14:16 5,061.66 5,061.66 5,060.78 5,060.78 0.0K
14:17 5,060.85 5,060.90 5,060.36 5,060.36 0.0K
14:18 5,060.27 5,060.27 5,059.67 5,059.93 0.0K
14:19 5,059.99 5,060.76 5,059.99 5,060.42 0.0K
14:20 5,060.41 5,060.45 5,059.81 5,059.88 0.0K
14:21 5,059.84 5,059.97 5,059.80 5,059.80 0.0K
14:22 5,059.89 5,059.95 5,059.15 5,059.15 0.0K
14:23 5,058.92 5,058.98 5,058.56 5,058.90 0.0K
14:24 5,059.08 5,059.08 5,058.69 5,058.73 0.0K
14:25 5,058.72 5,058.72 5,057.93 5,058.13 0.0K
14:26 5,058.18 5,058.33 5,057.40 5,057.40 0.0K
14:27 5,057.44 5,057.44 5,057.09 5,057.28 0.0K
14:28 5,057.16 5,057.62 5,057.16 5,057.62 0.0K
14:29 5,057.61 5,057.81 5,056.77 5,056.80 0.0K
14:30 5,056.63 5,056.63 5,055.43 5,055.55 0.0K
14:31 5,055.61 5,055.61 5,054.90 5,055.10 0.0K
14:32 5,055.11 5,055.16 5,054.23 5,054.23 0.0K
14:33 5,054.24 5,054.26 5,054.03 5,054.08 0.0K
14:34 5,054.04 5,054.04 5,053.19 5,053.29 0.0K
14:35 5,053.35 5,053.35 5,052.68 5,052.71 0.0K
14:36 5,052.87 5,053.62 5,052.65 5,053.62 0.0K
14:37 5,053.65 5,053.95 5,053.48 5,053.48 0.0K
14:38 5,053.50 5,053.50 5,052.29 5,052.35 0.0K
14:39 5,052.35 5,052.62 5,052.13 5,052.62 0.0K
14:40 5,052.85 5,053.07 5,051.82 5,051.85 0.0K
14:41 5,051.85 5,052.17 5,051.85 5,052.00 0.0K
14:42 5,051.80 5,052.70 5,051.80 5,052.66 0.0K
14:43 5,052.72 5,053.33 5,052.72 5,053.33 0.0K
14:44 5,053.01 5,053.45 5,053.01 5,053.44 0.0K
14:45 5,053.39 5,053.87 5,052.99 5,052.99 0.0K
14:46 5,052.41 5,052.41 5,050.53 5,050.53 0.0K
14:47 5,050.63 5,051.09 5,050.63 5,050.73 0.0K
14:48 5,050.51 5,050.75 5,050.41 5,050.76 0.0K
14:49 5,051.24 5,051.90 5,051.24 5,051.42 0.0K
14:50 5,051.39 5,051.45 5,049.04 5,049.12 0.0K
14:51 5,049.18 5,049.69 5,049.15 5,049.38 0.0K
14:52 5,049.25 5,049.63 5,049.25 5,049.39 0.0K
14:53 5,049.43 5,049.55 5,049.24 5,049.48 0.0K
14:54 5,049.54 5,050.17 5,049.32 5,050.17 0.0K
14:55 5,050.24 5,050.36 5,049.88 5,050.33 0.0K
14:56 5,050.43 5,050.71 5,050.43 5,050.41 0.0K
14:57 5,050.54 5,051.78 5,050.54 5,051.61 0.0K
14:58 5,051.59 5,051.79 5,051.59 5,051.60 0.0K
14:59 5,051.60 5,052.19 5,051.60 5,052.10 0.0K
15:00 5,052.16 5,052.16 5,049.77 5,049.85 0.0K
15:01 5,049.93 5,050.20 5,049.24 5,049.70 0.0K
15:02 5,049.62 5,050.04 5,049.02 5,049.93 0.0K
15:03 5,049.98 5,049.98 5,049.34 5,049.34 0.0K
15:04 5,049.34 5,049.34 5,048.97 5,049.14 0.0K
15:05 5,049.03 5,049.11 5,048.39 5,048.47 0.0K
15:06 5,048.48 5,049.22 5,048.48 5,049.17 0.0K
15:07 5,049.00 5,049.68 5,049.00 5,049.68 0.0K
15:08 5,050.05 5,050.41 5,049.65 5,049.72 0.0K
15:09 5,049.68 5,050.88 5,049.64 5,050.88 0.0K
15:10 5,050.98 5,051.66 5,050.98 5,051.51 0.0K
15:11 5,051.33 5,051.35 5,050.34 5,050.34 0.0K
15:12 5,050.18 5,050.18 5,048.87 5,048.87 0.0K
15:13 5,048.70 5,048.77 5,047.92 5,048.09 0.0K
15:14 5,048.08 5,048.36 5,047.51 5,048.36 0.0K
15:15 5,048.35 5,049.18 5,048.35 5,049.01 0.0K
15:16 5,048.83 5,049.40 5,048.83 5,049.39 0.0K
15:17 5,049.43 5,049.47 5,049.20 5,049.20 0.0K
15:18 5,049.17 5,049.17 5,048.44 5,048.37 0.0K
15:19 5,048.08 5,048.08 5,047.46 5,047.46 0.0K
15:20 5,047.25 5,047.27 5,046.22 5,046.22 0.0K
15:21 5,046.14 5,046.30 5,045.95 5,046.27 0.0K
15:22 5,046.26 5,046.81 5,046.11 5,046.11 0.0K
15:23 5,045.95 5,046.96 5,045.92 5,046.88 0.0K
15:24 5,046.55 5,046.55 5,044.97 5,045.10 0.0K
15:25 5,044.99 5,045.40 5,044.87 5,045.40 0.0K
15:26 5,045.41 5,046.02 5,045.41 5,045.84 0.0K
15:27 5,045.71 5,046.02 5,045.33 5,045.50 0.0K
15:28 5,045.57 5,046.39 5,045.48 5,046.39 0.0K
15:29 5,046.50 5,047.16 5,046.50 5,046.62 0.0K
15:30 5,046.77 5,047.20 5,045.64 5,045.64 0.0K
15:31 5,045.18 5,045.18 5,044.69 5,044.69 0.0K
15:32 5,044.08 5,045.45 5,043.93 5,045.45 0.0K
15:33 5,045.68 5,046.76 5,045.68 5,046.84 0.0K
15:34 5,046.96 5,048.89 5,046.96 5,048.73 0.0K
15:35 5,048.89 5,049.03 5,048.48 5,049.03 0.0K
15:36 5,048.88 5,048.88 5,048.62 5,048.64 0.0K
15:37 5,048.48 5,048.48 5,048.13 5,048.13 0.0K
15:38 5,048.08 5,048.25 5,047.58 5,047.74 0.0K
15:39 5,047.45 5,047.96 5,046.97 5,047.01 0.0K
15:40 5,047.38 5,048.37 5,047.38 5,048.37 0.0K
15:41 5,048.50 5,049.01 5,048.50 5,048.73 0.0K
15:42 5,048.70 5,048.75 5,048.31 5,048.47 0.0K
15:43 5,048.43 5,049.87 5,048.43 5,049.87 0.0K
15:44 5,049.94 5,050.24 5,049.94 5,050.02 0.0K
15:45 5,050.14 5,052.43 5,050.14 5,052.39 0.0K
15:46 5,052.39 5,052.96 5,052.13 5,052.13 0.0K
15:47 5,052.07 5,052.07 5,051.46 5,051.46 0.0K
15:48 5,051.35 5,051.96 5,051.28 5,051.96 0.0K
15:49 5,052.15 5,054.45 5,052.15 5,054.16 0.0K
15:50 5,054.75 5,060.11 5,054.75 5,059.58 0.0K
15:51 5,059.50 5,061.20 5,059.41 5,061.19 0.0K
15:52 5,061.50 5,062.77 5,061.50 5,062.77 0.0K
15:53 5,062.79 5,063.99 5,062.79 5,063.99 0.0K
15:54 5,063.94 5,063.94 5,061.79 5,061.79 0.0K
15:55 5,059.90 5,059.90 5,057.82 5,057.82 0.0K
15:56 5,057.91 5,059.51 5,057.84 5,059.44 0.0K
15:57 5,059.20 5,059.20 5,058.00 5,058.47 0.0K
15:58 5,058.64 5,059.33 5,058.50 5,058.50 0.0K
15:59 5,057.93 5,057.93 5,056.94 5,057.73 0.0K
16:00 5,057.63 5,057.63 5,057.63 5,057.63 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