DJ Small-Cap Value (DJUSVS)

DJUSVS
🏛️ アメリカ →
5,326.30
最終更新: 2025-10-06
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 4,943.01 4,943.01 4,938.45 4,938.45 0.0K
09:31 4,938.08 4,938.57 4,934.78 4,934.93 0.0K
09:32 4,934.29 4,935.58 4,933.61 4,934.85 0.0K
09:33 4,935.19 4,935.19 4,932.30 4,932.58 0.0K
09:34 4,932.98 4,935.24 4,931.78 4,934.63 0.0K
09:35 4,934.68 4,936.21 4,934.42 4,936.21 0.0K
09:36 4,936.25 4,936.59 4,935.75 4,936.58 0.0K
09:37 4,936.33 4,936.33 4,934.88 4,935.14 0.0K
09:38 4,934.95 4,937.43 4,934.95 4,937.43 0.0K
09:39 4,938.17 4,940.55 4,938.17 4,939.89 0.0K
09:40 4,939.85 4,942.54 4,939.85 4,942.54 0.0K
09:41 4,942.46 4,943.84 4,942.46 4,943.84 0.0K
09:42 4,943.75 4,945.36 4,943.75 4,943.90 0.0K
09:43 4,943.07 4,943.07 4,939.58 4,939.58 0.0K
09:44 4,939.39 4,942.23 4,939.39 4,942.23 0.0K
09:45 4,942.56 4,943.01 4,940.70 4,940.89 0.0K
09:46 4,940.60 4,941.88 4,940.47 4,941.20 0.0K
09:47 4,940.86 4,940.86 4,937.36 4,937.36 0.0K
09:48 4,937.47 4,937.47 4,934.12 4,934.12 0.0K
09:49 4,935.28 4,937.45 4,935.23 4,937.22 0.0K
09:50 4,937.24 4,937.38 4,936.52 4,937.38 0.0K
09:51 4,937.50 4,937.76 4,937.04 4,937.33 0.0K
09:52 4,937.63 4,938.54 4,937.63 4,938.54 0.0K
09:53 4,938.59 4,938.59 4,936.09 4,936.09 0.0K
09:54 4,936.11 4,936.11 4,935.57 4,935.66 0.0K
09:55 4,935.01 4,935.01 4,933.13 4,933.60 0.0K
09:56 4,933.73 4,935.07 4,933.73 4,935.04 0.0K
09:57 4,935.17 4,936.46 4,935.17 4,935.25 0.0K
09:58 4,934.71 4,936.54 4,934.71 4,936.31 0.0K
09:59 4,936.55 4,936.98 4,936.43 4,936.43 0.0K
10:00 4,937.67 4,938.86 4,937.23 4,937.23 0.0K
10:01 4,937.23 4,937.25 4,935.75 4,937.24 0.0K
10:02 4,937.18 4,939.08 4,937.18 4,939.08 0.0K
10:03 4,939.19 4,939.19 4,938.61 4,939.16 0.0K
10:04 4,939.53 4,941.17 4,939.53 4,941.14 0.0K
10:05 4,940.76 4,942.67 4,940.76 4,942.18 0.0K
10:06 4,942.19 4,942.62 4,942.19 4,942.61 0.0K
10:07 4,943.12 4,944.04 4,943.12 4,944.04 0.0K
10:08 4,944.23 4,944.23 4,941.45 4,941.45 0.0K
10:09 4,941.24 4,941.24 4,938.09 4,938.09 0.0K
10:10 4,938.23 4,940.40 4,938.23 4,940.40 0.0K
10:11 4,940.53 4,941.27 4,940.42 4,940.65 0.0K
10:12 4,941.09 4,942.57 4,941.09 4,942.57 0.0K
10:13 4,942.52 4,942.66 4,942.43 4,942.62 0.0K
10:14 4,942.67 4,944.73 4,942.67 4,944.73 0.0K
10:15 4,945.06 4,946.16 4,945.06 4,946.16 0.0K
10:16 4,946.26 4,948.30 4,946.26 4,948.30 0.0K
10:17 4,948.48 4,948.48 4,946.66 4,947.05 0.0K
10:18 4,947.13 4,948.77 4,947.13 4,948.77 0.0K
10:19 4,948.85 4,949.79 4,948.67 4,949.79 0.0K
10:20 4,949.94 4,949.94 4,948.20 4,948.20 0.0K
10:21 4,948.30 4,949.05 4,947.76 4,949.05 0.0K
10:22 4,948.89 4,949.33 4,948.66 4,948.76 0.0K
10:23 4,949.02 4,949.88 4,949.02 4,949.70 0.0K
10:24 4,949.70 4,949.70 4,948.39 4,948.94 0.0K
10:25 4,949.05 4,949.44 4,948.91 4,948.94 0.0K
10:26 4,949.09 4,949.26 4,948.60 4,948.86 0.0K
10:27 4,948.76 4,949.50 4,948.76 4,949.50 0.0K
10:28 4,949.62 4,950.37 4,949.62 4,950.17 0.0K
10:29 4,950.23 4,950.42 4,949.41 4,949.41 0.0K
10:30 4,949.42 4,949.74 4,948.40 4,948.40 0.0K
10:31 4,948.68 4,950.21 4,948.68 4,950.12 0.0K
10:32 4,950.21 4,951.22 4,950.10 4,951.09 0.0K
10:33 4,951.18 4,951.85 4,951.10 4,951.94 0.0K
10:34 4,952.12 4,952.28 4,951.66 4,952.21 0.0K
10:35 4,952.09 4,952.90 4,951.89 4,952.90 0.0K
10:36 4,953.11 4,953.34 4,953.11 4,953.34 0.0K
10:37 4,953.36 4,953.36 4,950.69 4,950.92 0.0K
10:38 4,951.12 4,951.59 4,951.12 4,951.57 0.0K
10:39 4,951.46 4,951.85 4,951.46 4,951.85 0.0K
10:40 4,951.81 4,952.30 4,951.56 4,951.56 0.0K
10:41 4,951.57 4,952.18 4,951.33 4,952.18 0.0K
10:42 4,952.01 4,953.30 4,952.01 4,953.30 0.0K
10:43 4,953.53 4,953.91 4,951.61 4,951.61 0.0K
10:44 4,951.49 4,951.74 4,951.36 4,951.44 0.0K
10:45 4,951.57 4,951.87 4,951.19 4,951.19 0.0K
10:46 4,951.11 4,951.63 4,951.11 4,951.63 0.0K
10:47 4,951.46 4,952.01 4,951.28 4,952.01 0.0K
10:48 4,952.07 4,952.87 4,952.07 4,952.65 0.0K
10:49 4,952.63 4,953.51 4,952.63 4,953.43 0.0K
10:50 4,953.21 4,953.21 4,952.07 4,952.07 0.0K
10:51 4,952.10 4,952.33 4,951.61 4,951.61 0.0K
10:52 4,951.70 4,951.88 4,951.49 4,951.59 0.0K
10:53 4,951.58 4,951.58 4,950.04 4,950.00 0.0K
10:54 4,950.16 4,950.16 4,949.72 4,949.87 0.0K
10:55 4,949.95 4,950.12 4,949.84 4,949.89 0.0K
10:56 4,950.02 4,950.02 4,949.21 4,950.04 0.0K
10:57 4,950.22 4,951.17 4,950.22 4,951.24 0.0K
10:58 4,951.15 4,951.60 4,951.15 4,951.60 0.0K
10:59 4,951.64 4,952.92 4,951.64 4,952.92 0.0K
11:00 4,952.93 4,952.93 4,952.21 4,952.21 0.0K
11:01 4,952.41 4,952.94 4,952.41 4,952.94 0.0K
11:02 4,952.91 4,952.91 4,951.63 4,951.86 0.0K
11:03 4,951.88 4,952.20 4,951.67 4,951.89 0.0K
11:04 4,952.25 4,953.57 4,952.25 4,953.57 0.0K
11:05 4,953.71 4,953.76 4,952.13 4,952.13 0.0K
11:06 4,952.02 4,954.18 4,951.60 4,954.18 0.0K
11:07 4,954.23 4,954.23 4,954.03 4,954.10 0.0K
11:08 4,953.89 4,953.89 4,953.26 4,953.47 0.0K
11:09 4,953.45 4,953.45 4,952.78 4,953.05 0.0K
11:10 4,953.11 4,953.11 4,952.01 4,952.01 0.0K
11:11 4,951.52 4,951.52 4,948.18 4,948.18 0.0K
11:12 4,948.14 4,948.14 4,947.74 4,948.03 0.0K
11:13 4,948.20 4,948.91 4,948.20 4,948.91 0.0K
11:14 4,949.03 4,949.36 4,949.03 4,949.03 0.0K
11:15 4,948.99 4,948.99 4,947.23 4,947.23 0.0K
11:16 4,947.10 4,947.44 4,946.97 4,947.17 0.0K
11:17 4,947.14 4,947.16 4,947.03 4,947.03 0.0K
11:18 4,946.99 4,946.99 4,945.98 4,945.98 0.0K
11:19 4,946.05 4,946.55 4,945.63 4,946.55 0.0K
11:20 4,946.66 4,947.11 4,946.65 4,946.65 0.0K
11:21 4,946.65 4,947.18 4,946.63 4,947.18 0.0K
11:22 4,947.16 4,947.88 4,947.16 4,947.71 0.0K
11:23 4,947.75 4,947.75 4,947.47 4,947.47 0.0K
11:24 4,947.59 4,948.62 4,947.59 4,948.62 0.0K
11:25 4,948.61 4,948.95 4,948.61 4,948.83 0.0K
11:26 4,949.08 4,949.76 4,949.08 4,949.54 0.0K
11:27 4,949.53 4,950.77 4,949.53 4,950.77 0.0K
11:28 4,950.85 4,951.02 4,950.33 4,950.33 0.0K
11:29 4,950.28 4,950.28 4,949.65 4,949.67 0.0K
11:30 4,949.58 4,949.97 4,949.58 4,949.90 0.0K
11:31 4,950.02 4,950.40 4,949.91 4,950.31 0.0K
11:32 4,950.30 4,951.79 4,950.30 4,951.74 0.0K
11:33 4,951.76 4,951.95 4,951.76 4,951.88 0.0K
11:34 4,951.93 4,952.25 4,951.93 4,952.25 0.0K
11:35 4,952.18 4,952.35 4,951.99 4,952.05 0.0K
11:36 4,952.02 4,952.07 4,951.36 4,951.36 0.0K
11:37 4,951.37 4,951.73 4,951.37 4,951.73 0.0K
11:38 4,951.76 4,952.92 4,951.74 4,952.71 0.0K
11:39 4,952.76 4,953.42 4,952.76 4,953.32 0.0K
11:40 4,953.41 4,954.00 4,953.41 4,954.00 0.0K
11:41 4,954.07 4,954.19 4,953.92 4,953.92 0.0K
11:42 4,953.80 4,953.86 4,953.64 4,953.70 0.0K
11:43 4,953.78 4,953.78 4,953.01 4,953.01 0.0K
11:44 4,952.97 4,954.16 4,952.97 4,954.16 0.0K
11:45 4,954.16 4,954.61 4,954.10 4,954.61 0.0K
11:46 4,954.73 4,955.48 4,954.73 4,955.48 0.0K
11:47 4,955.50 4,955.50 4,955.14 4,955.37 0.0K
11:48 4,955.65 4,955.83 4,955.41 4,955.83 0.0K
11:49 4,955.89 4,956.59 4,955.81 4,956.59 0.0K
11:50 4,956.65 4,956.75 4,956.60 4,956.62 0.0K
11:51 4,956.70 4,956.94 4,956.50 4,956.84 0.0K
11:52 4,956.97 4,956.97 4,954.67 4,954.75 0.0K
11:53 4,954.56 4,954.71 4,952.04 4,952.04 0.0K
11:54 4,952.01 4,952.01 4,950.79 4,951.93 0.0K
11:55 4,952.15 4,954.44 4,952.15 4,954.44 0.0K
11:56 4,954.51 4,954.69 4,954.04 4,954.10 0.0K
11:57 4,954.16 4,954.65 4,954.16 4,954.62 0.0K
11:58 4,954.44 4,955.10 4,954.44 4,955.06 0.0K
11:59 4,954.64 4,954.64 4,951.92 4,951.92 0.0K
12:00 4,951.66 4,952.57 4,951.39 4,952.57 0.0K
12:01 4,952.61 4,953.67 4,952.61 4,953.67 0.0K
12:02 4,953.62 4,954.53 4,953.62 4,954.53 0.0K
12:03 4,954.45 4,954.45 4,954.11 4,954.11 0.0K
12:04 4,954.02 4,954.41 4,953.96 4,954.41 0.0K
12:05 4,954.49 4,954.93 4,954.49 4,954.71 0.0K
12:06 4,954.71 4,954.71 4,954.53 4,954.67 0.0K
12:07 4,954.92 4,955.50 4,954.92 4,955.50 0.0K
12:08 4,955.49 4,956.15 4,955.31 4,956.15 0.0K
12:09 4,956.19 4,957.38 4,956.19 4,957.38 0.0K
12:10 4,957.45 4,957.57 4,957.33 4,957.57 0.0K
12:11 4,957.51 4,958.09 4,957.30 4,958.09 0.0K
12:12 4,958.10 4,958.37 4,958.10 4,958.36 0.0K
12:13 4,958.29 4,958.82 4,958.24 4,958.82 0.0K
12:14 4,958.74 4,958.74 4,958.49 4,958.67 0.0K
12:15 4,958.92 4,960.28 4,958.92 4,960.28 0.0K
12:16 4,960.43 4,960.47 4,959.95 4,960.15 0.0K
12:17 4,960.11 4,960.51 4,960.11 4,960.31 0.0K
12:18 4,960.41 4,960.76 4,960.41 4,960.76 0.0K
12:19 4,960.91 4,961.66 4,960.91 4,961.66 0.0K
12:20 4,961.72 4,962.06 4,961.62 4,962.06 0.0K
12:21 4,962.41 4,962.75 4,962.41 4,962.72 0.0K
12:22 4,962.56 4,963.15 4,962.49 4,963.15 0.0K
12:23 4,963.36 4,963.66 4,963.36 4,963.54 0.0K
12:24 4,963.55 4,964.64 4,963.55 4,964.40 0.0K
12:25 4,964.44 4,964.57 4,964.43 4,964.43 0.0K
12:26 4,964.33 4,964.99 4,964.33 4,964.99 0.0K
12:27 4,965.03 4,965.57 4,965.03 4,965.54 0.0K
12:28 4,965.51 4,965.75 4,965.18 4,965.31 0.0K
12:29 4,965.37 4,965.37 4,965.12 4,965.12 0.0K
12:30 4,964.96 4,964.96 4,963.30 4,963.30 0.0K
12:31 4,963.24 4,963.24 4,960.94 4,960.94 0.0K
12:32 4,961.34 4,961.77 4,961.34 4,961.31 0.0K
12:33 4,961.28 4,961.28 4,959.11 4,959.11 0.0K
12:34 4,959.01 4,959.13 4,957.94 4,957.98 0.0K
12:35 4,957.82 4,958.40 4,957.14 4,958.32 0.0K
12:36 4,958.48 4,960.60 4,958.48 4,960.60 0.0K
12:37 4,960.76 4,962.29 4,960.76 4,962.29 0.0K
12:38 4,962.14 4,962.73 4,962.04 4,962.62 0.0K
12:39 4,962.73 4,963.67 4,962.73 4,963.67 0.0K
12:40 4,963.70 4,965.25 4,963.70 4,964.76 0.0K
12:41 4,964.58 4,964.58 4,963.75 4,963.81 0.0K
12:42 4,963.90 4,964.66 4,963.90 4,964.66 0.0K
12:43 4,964.52 4,964.66 4,964.44 4,964.66 0.0K
12:44 4,964.74 4,965.34 4,964.54 4,965.34 0.0K
12:45 4,965.36 4,965.36 4,964.77 4,964.84 0.0K
12:46 4,964.81 4,964.81 4,963.90 4,964.25 0.0K
12:47 4,964.26 4,964.62 4,964.15 4,964.42 0.0K
12:48 4,964.59 4,965.11 4,964.59 4,965.10 0.0K
12:49 4,965.25 4,965.92 4,965.25 4,965.92 0.0K
12:50 4,967.58 4,970.46 4,967.58 4,970.46 0.0K
12:51 4,970.40 4,971.41 4,969.73 4,971.41 0.0K
12:52 4,971.61 4,972.29 4,971.61 4,971.90 0.0K
12:53 4,971.83 4,972.65 4,971.83 4,972.65 0.0K
12:54 4,972.49 4,972.49 4,969.75 4,969.75 0.0K
12:55 4,969.86 4,971.11 4,969.86 4,971.11 0.0K
12:56 4,971.37 4,972.08 4,971.37 4,972.04 0.0K
12:57 4,972.26 4,974.41 4,972.26 4,974.41 0.0K
12:58 4,974.44 4,974.96 4,974.44 4,974.78 0.0K
12:59 4,974.36 4,975.89 4,973.37 4,974.51 0.0K
13:00 4,975.24 4,975.24 4,975.24 4,975.24 0.0K
13:01 4,975.24 4,975.24 4,975.24 4,975.24 0.0K
13:02 4,975.24 4,975.24 4,975.24 4,975.24 0.0K
13:03 4,975.24 4,975.24 4,975.24 4,975.24 0.0K
13:04 4,975.24 4,975.24 4,975.24 4,975.24 0.0K
13:05 4,975.24 4,975.24 4,975.24 4,975.24 0.0K
13:06 4,975.24 4,975.24 4,975.24 4,975.24 0.0K
13:07 4,975.24 4,975.24 4,975.24 4,975.24 0.0K
13:08 4,975.24 4,975.24 4,975.24 4,975.24 0.0K
13:09 4,975.24 4,975.24 4,975.24 4,975.24 0.0K
13:10 4,975.24 4,975.24 4,975.24 4,975.24 0.0K
13:11 4,975.24 4,975.24 4,975.24 4,975.24 0.0K
13:12 4,975.24 4,975.24 4,975.24 4,975.24 0.0K
13:13 4,975.24 4,975.24 4,975.24 4,975.24 0.0K
13:14 4,975.24 4,975.24 4,975.24 4,975.24 0.0K
13:15 4,975.24 4,975.24 4,975.24 4,975.24 0.0K
13:16 4,975.24 4,975.24 4,975.24 4,975.24 0.0K
13:17 4,975.24 4,975.24 4,975.24 4,975.24 0.0K
13:18 4,975.24 4,975.24 4,975.24 4,975.24 0.0K
13:19 4,975.24 4,975.24 4,975.24 4,975.24 0.0K
13:20 4,975.24 4,975.24 4,975.24 4,975.24 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