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 4,948.17 4,950.12 4,945.27 4,950.12 0.0K
09:31 4,949.81 4,949.81 4,947.94 4,948.60 0.0K
09:32 4,949.74 4,949.74 4,947.48 4,948.58 0.0K
09:33 4,949.18 4,950.02 4,948.83 4,948.91 0.0K
09:34 4,948.66 4,951.68 4,948.66 4,950.24 0.0K
09:35 4,949.51 4,949.51 4,942.18 4,942.18 0.0K
09:36 4,941.41 4,944.05 4,941.41 4,942.90 0.0K
09:37 4,942.14 4,942.14 4,940.63 4,942.13 0.0K
09:38 4,942.68 4,943.09 4,941.13 4,941.19 0.0K
09:39 4,941.43 4,943.19 4,941.42 4,942.95 0.0K
09:40 4,941.96 4,942.23 4,939.78 4,942.04 0.0K
09:41 4,942.55 4,945.02 4,942.55 4,944.88 0.0K
09:42 4,945.06 4,949.31 4,945.06 4,949.31 0.0K
09:43 4,949.33 4,950.16 4,948.80 4,950.16 0.0K
09:44 4,950.57 4,952.11 4,950.57 4,951.80 0.0K
09:45 4,952.34 4,953.86 4,952.18 4,953.75 0.0K
09:46 4,954.20 4,956.65 4,954.20 4,955.77 0.0K
09:47 4,955.82 4,956.72 4,955.49 4,956.17 0.0K
09:48 4,956.32 4,956.52 4,955.04 4,955.35 0.0K
09:49 4,955.68 4,956.64 4,954.98 4,956.60 0.0K
09:50 4,957.66 4,958.27 4,956.48 4,956.48 0.0K
09:51 4,955.59 4,956.03 4,954.98 4,955.49 0.0K
09:52 4,956.36 4,958.38 4,956.36 4,958.38 0.0K
09:53 4,959.51 4,959.78 4,958.79 4,958.79 0.0K
09:54 4,959.08 4,963.50 4,958.80 4,963.50 0.0K
09:55 4,963.77 4,965.56 4,963.23 4,964.68 0.0K
09:56 4,964.53 4,965.23 4,963.14 4,963.41 0.0K
09:57 4,963.70 4,965.74 4,963.70 4,965.23 0.0K
09:58 4,965.01 4,965.01 4,960.31 4,960.98 0.0K
09:59 4,960.97 4,962.67 4,960.97 4,962.67 0.0K
10:00 4,963.76 4,963.76 4,961.13 4,961.13 0.0K
10:01 4,960.29 4,960.29 4,957.58 4,958.20 0.0K
10:02 4,958.24 4,961.77 4,958.24 4,960.63 0.0K
10:03 4,960.60 4,962.08 4,958.77 4,958.77 0.0K
10:04 4,958.75 4,961.00 4,958.75 4,961.00 0.0K
10:05 4,961.39 4,961.39 4,960.07 4,960.63 0.0K
10:06 4,960.31 4,962.47 4,959.87 4,959.87 0.0K
10:07 4,959.70 4,959.70 4,953.47 4,953.58 0.0K
10:08 4,953.60 4,957.25 4,953.60 4,957.25 0.0K
10:09 4,957.82 4,958.82 4,957.82 4,958.42 0.0K
10:10 4,958.21 4,958.48 4,953.80 4,954.47 0.0K
10:11 4,954.65 4,958.46 4,954.65 4,957.81 0.0K
10:12 4,957.85 4,957.90 4,956.63 4,956.71 0.0K
10:13 4,955.89 4,958.27 4,955.60 4,958.27 0.0K
10:14 4,958.23 4,958.91 4,958.18 4,958.74 0.0K
10:15 4,958.70 4,959.93 4,958.70 4,959.84 0.0K
10:16 4,959.73 4,960.48 4,959.72 4,959.72 0.0K
10:17 4,959.43 4,959.43 4,955.60 4,955.60 0.0K
10:18 4,955.34 4,956.30 4,955.22 4,955.73 0.0K
10:19 4,955.62 4,956.11 4,953.36 4,953.36 0.0K
10:20 4,953.32 4,953.32 4,943.22 4,943.22 0.0K
10:21 4,943.27 4,943.27 4,940.45 4,940.68 0.0K
10:22 4,940.60 4,941.48 4,939.31 4,939.31 0.0K
10:23 4,938.98 4,941.11 4,938.34 4,941.11 0.0K
10:24 4,941.22 4,941.78 4,940.48 4,940.62 0.0K
10:25 4,940.90 4,945.25 4,940.89 4,945.25 0.0K
10:26 4,945.18 4,947.70 4,944.72 4,947.70 0.0K
10:27 4,947.64 4,947.97 4,945.37 4,945.60 0.0K
10:28 4,945.34 4,945.34 4,941.03 4,941.03 0.0K
10:29 4,941.08 4,941.86 4,941.08 4,941.86 0.0K
10:30 4,942.10 4,943.91 4,941.41 4,941.41 0.0K
10:31 4,940.87 4,940.87 4,936.84 4,936.84 0.0K
10:32 4,937.55 4,942.72 4,937.55 4,942.72 0.0K
10:33 4,942.99 4,944.30 4,942.93 4,944.30 0.0K
10:34 4,944.36 4,946.13 4,944.19 4,945.22 0.0K
10:35 4,944.42 4,944.42 4,941.87 4,941.97 0.0K
10:36 4,942.83 4,945.06 4,942.71 4,945.06 0.0K
10:37 4,948.65 4,949.55 4,946.04 4,946.07 0.0K
10:38 4,946.18 4,946.19 4,945.22 4,945.67 0.0K
10:39 4,945.52 4,945.94 4,944.58 4,944.63 0.0K
10:40 4,944.39 4,945.68 4,944.39 4,945.19 0.0K
10:41 4,943.79 4,943.84 4,940.73 4,940.73 0.0K
10:42 4,940.76 4,941.64 4,939.66 4,941.64 0.0K
10:43 4,942.10 4,942.73 4,941.93 4,942.13 0.0K
10:44 4,942.10 4,943.73 4,941.45 4,943.73 0.0K
10:45 4,943.91 4,944.13 4,941.91 4,943.31 0.0K
10:46 4,943.48 4,943.48 4,940.40 4,940.40 0.0K
10:47 4,939.81 4,940.40 4,939.63 4,940.40 0.0K
10:48 4,940.27 4,945.41 4,940.27 4,945.41 0.0K
10:49 4,945.76 4,950.01 4,945.76 4,949.83 0.0K
10:50 4,949.80 4,950.10 4,948.91 4,950.10 0.0K
10:51 4,950.16 4,951.07 4,949.93 4,951.07 0.0K
10:52 4,951.14 4,953.00 4,950.90 4,951.87 0.0K
10:53 4,951.52 4,951.52 4,945.47 4,947.41 0.0K
10:54 4,947.43 4,950.98 4,947.23 4,950.98 0.0K
10:55 4,951.99 4,952.38 4,951.59 4,951.65 0.0K
10:56 4,951.57 4,951.91 4,951.54 4,951.77 0.0K
10:57 4,951.86 4,952.04 4,951.67 4,951.74 0.0K
10:58 4,951.69 4,951.74 4,949.56 4,949.56 0.0K
10:59 4,949.15 4,949.15 4,945.68 4,946.78 0.0K
11:00 4,947.12 4,948.19 4,946.31 4,946.31 0.0K
11:01 4,945.75 4,945.75 4,944.03 4,944.36 0.0K
11:02 4,944.84 4,944.84 4,935.17 4,935.17 0.0K
11:03 4,935.02 4,935.02 4,932.43 4,932.43 0.0K
11:04 4,931.95 4,931.95 4,928.66 4,929.79 0.0K
11:05 4,929.83 4,931.64 4,929.83 4,931.40 0.0K
11:06 4,931.55 4,933.93 4,931.02 4,933.20 0.0K
11:07 4,933.35 4,933.37 4,931.61 4,931.89 0.0K
11:08 4,931.90 4,932.38 4,931.59 4,931.98 0.0K
11:09 4,931.33 4,933.19 4,931.33 4,933.19 0.0K
11:10 4,933.40 4,933.41 4,931.91 4,931.91 0.0K
11:11 4,931.89 4,933.18 4,931.89 4,933.18 0.0K
11:12 4,933.61 4,934.03 4,932.51 4,932.51 0.0K
11:13 4,932.49 4,933.13 4,932.34 4,933.13 0.0K
11:14 4,933.13 4,937.06 4,933.13 4,936.45 0.0K
11:15 4,936.39 4,937.08 4,936.38 4,936.75 0.0K
11:16 4,936.59 4,939.29 4,936.32 4,939.23 0.0K
11:17 4,939.18 4,940.04 4,938.99 4,940.04 0.0K
11:18 4,939.97 4,940.25 4,939.69 4,940.24 0.0K
11:19 4,940.44 4,942.01 4,940.44 4,942.01 0.0K
11:20 4,942.02 4,942.16 4,939.41 4,939.41 0.0K
11:21 4,939.65 4,939.65 4,938.42 4,938.45 0.0K
11:22 4,938.18 4,938.18 4,934.63 4,934.63 0.0K
11:23 4,934.62 4,938.55 4,934.43 4,938.55 0.0K
11:24 4,939.61 4,945.05 4,939.61 4,944.64 0.0K
11:25 4,944.67 4,944.70 4,942.65 4,942.76 0.0K
11:26 4,942.55 4,942.81 4,940.85 4,942.81 0.0K
11:27 4,943.02 4,943.23 4,942.59 4,942.59 0.0K
11:28 4,942.77 4,944.32 4,942.74 4,944.32 0.0K
11:29 4,944.60 4,945.35 4,944.60 4,945.35 0.0K
11:30 4,945.13 4,946.39 4,944.74 4,945.85 0.0K
11:31 4,945.72 4,945.72 4,942.97 4,943.05 0.0K
11:32 4,942.93 4,943.26 4,941.48 4,941.48 0.0K
11:33 4,941.80 4,942.48 4,941.21 4,942.48 0.0K
11:34 4,942.70 4,943.57 4,942.53 4,943.47 0.0K
11:35 4,943.39 4,946.17 4,943.39 4,946.17 0.0K
11:36 4,946.08 4,947.53 4,946.08 4,947.53 0.0K
11:37 4,947.57 4,948.25 4,947.19 4,948.25 0.0K
11:38 4,948.51 4,949.29 4,948.51 4,949.29 0.0K
11:39 4,949.33 4,952.52 4,949.30 4,952.09 0.0K
11:40 4,952.12 4,955.25 4,952.06 4,955.08 0.0K
11:41 4,955.25 4,955.39 4,954.64 4,954.70 0.0K
11:42 4,953.70 4,954.04 4,953.58 4,953.89 0.0K
11:43 4,953.46 4,953.46 4,952.17 4,952.58 0.0K
11:44 4,952.68 4,952.68 4,951.44 4,951.44 0.0K
11:45 4,951.39 4,951.39 4,950.13 4,950.13 0.0K
11:46 4,949.93 4,949.93 4,948.82 4,948.96 0.0K
11:47 4,949.01 4,949.15 4,948.00 4,948.59 0.0K
11:48 4,948.64 4,950.84 4,948.57 4,950.65 0.0K
11:49 4,950.59 4,950.62 4,950.12 4,950.62 0.0K
11:50 4,950.55 4,950.56 4,949.68 4,949.92 0.0K
11:51 4,949.96 4,950.93 4,949.78 4,950.86 0.0K
11:52 4,951.05 4,951.12 4,948.06 4,948.06 0.0K
11:53 4,948.06 4,948.12 4,947.51 4,947.57 0.0K
11:54 4,947.53 4,947.53 4,942.12 4,943.92 0.0K
11:55 4,943.88 4,944.94 4,943.88 4,944.94 0.0K
11:56 4,944.95 4,945.28 4,944.94 4,945.00 0.0K
11:57 4,944.29 4,945.03 4,944.19 4,945.03 0.0K
11:58 4,945.00 4,946.03 4,944.70 4,946.03 0.0K
11:59 4,945.90 4,946.29 4,945.33 4,945.47 0.0K
12:00 4,945.59 4,946.07 4,945.59 4,945.66 0.0K
12:01 4,945.66 4,945.66 4,945.38 4,945.38 0.0K
12:02 4,945.52 4,945.52 4,942.52 4,943.54 0.0K
12:03 4,943.60 4,944.00 4,943.48 4,944.00 0.0K
12:04 4,944.29 4,945.94 4,944.25 4,945.94 0.0K
12:05 4,946.27 4,946.33 4,943.75 4,943.75 0.0K
12:06 4,944.22 4,945.06 4,943.53 4,943.53 0.0K
12:07 4,943.30 4,943.33 4,942.40 4,942.67 0.0K
12:08 4,943.00 4,943.00 4,942.16 4,942.28 0.0K
12:09 4,942.47 4,943.31 4,942.30 4,943.31 0.0K
12:10 4,943.17 4,945.93 4,943.17 4,945.93 0.0K
12:11 4,946.66 4,948.12 4,946.66 4,947.42 0.0K
12:12 4,947.43 4,948.74 4,947.43 4,948.74 0.0K
12:13 4,948.97 4,952.44 4,948.97 4,952.44 0.0K
12:14 4,952.22 4,952.30 4,951.99 4,951.99 0.0K
12:15 4,951.25 4,951.25 4,950.96 4,951.21 0.0K
12:16 4,951.20 4,951.41 4,950.60 4,950.91 0.0K
12:17 4,950.00 4,950.49 4,949.16 4,949.20 0.0K
12:18 4,949.77 4,949.95 4,948.88 4,948.95 0.0K
12:19 4,948.46 4,948.55 4,947.87 4,948.55 0.0K
12:20 4,948.27 4,948.27 4,944.44 4,944.44 0.0K
12:21 4,943.97 4,944.92 4,942.21 4,944.92 0.0K
12:22 4,945.06 4,945.61 4,945.04 4,945.05 0.0K
12:23 4,945.06 4,945.53 4,944.18 4,944.18 0.0K
12:24 4,944.06 4,944.06 4,940.48 4,940.48 0.0K
12:25 4,939.96 4,939.96 4,939.05 4,939.05 0.0K
12:26 4,938.97 4,938.97 4,937.38 4,937.84 0.0K
12:27 4,937.77 4,937.77 4,933.06 4,933.08 0.0K
12:28 4,932.92 4,933.19 4,932.23 4,932.89 0.0K
12:29 4,932.50 4,932.50 4,927.79 4,928.22 0.0K
12:30 4,926.82 4,926.82 4,925.47 4,925.47 0.0K
12:31 4,925.41 4,925.41 4,922.43 4,925.17 0.0K
12:32 4,925.17 4,925.43 4,924.08 4,924.08 0.0K
12:33 4,923.73 4,923.73 4,921.70 4,922.20 0.0K
12:34 4,922.31 4,922.31 4,921.09 4,922.03 0.0K
12:35 4,921.98 4,922.14 4,921.58 4,921.60 0.0K
12:36 4,920.91 4,920.91 4,919.53 4,920.58 0.0K
12:37 4,920.74 4,920.74 4,914.49 4,914.49 0.0K
12:38 4,914.59 4,914.59 4,912.49 4,913.25 0.0K
12:39 4,914.27 4,914.27 4,912.65 4,912.65 0.0K
12:40 4,912.67 4,912.94 4,910.29 4,910.74 0.0K
12:41 4,910.46 4,914.18 4,910.46 4,913.41 0.0K
12:42 4,912.27 4,912.27 4,907.98 4,908.41 0.0K
12:43 4,909.07 4,912.93 4,909.07 4,912.93 0.0K
12:44 4,912.94 4,913.39 4,912.72 4,913.00 0.0K
12:45 4,913.03 4,913.03 4,911.98 4,911.98 0.0K
12:46 4,912.19 4,913.79 4,911.87 4,913.29 0.0K
12:47 4,912.88 4,912.88 4,911.85 4,912.66 0.0K
12:48 4,912.06 4,912.06 4,910.19 4,910.98 0.0K
12:49 4,911.02 4,911.29 4,910.30 4,910.30 0.0K
12:50 4,908.81 4,910.74 4,907.67 4,910.74 0.0K
12:51 4,911.41 4,913.63 4,911.41 4,913.63 0.0K
12:52 4,915.25 4,917.93 4,915.25 4,917.51 0.0K
12:53 4,917.13 4,917.92 4,916.96 4,917.92 0.0K
12:54 4,918.58 4,918.61 4,916.32 4,916.32 0.0K
12:55 4,916.18 4,917.11 4,916.13 4,916.69 0.0K
12:56 4,916.51 4,918.26 4,916.48 4,918.26 0.0K
12:57 4,919.46 4,919.59 4,918.41 4,918.52 0.0K
12:58 4,918.45 4,919.34 4,918.45 4,919.34 0.0K
12:59 4,919.88 4,921.17 4,919.75 4,919.83 0.0K
13:00 4,919.62 4,919.62 4,915.42 4,915.43 0.0K
13:01 4,913.43 4,914.47 4,912.02 4,914.27 0.0K
13:02 4,914.01 4,915.77 4,913.37 4,913.37 0.0K
13:03 4,913.52 4,913.52 4,911.68 4,911.68 0.0K
13:04 4,911.23 4,911.23 4,908.27 4,908.86 0.0K
13:05 4,909.07 4,910.05 4,909.07 4,909.98 0.0K
13:06 4,910.12 4,911.42 4,910.10 4,911.42 0.0K
13:07 4,911.57 4,914.65 4,911.57 4,914.63 0.0K
13:08 4,914.54 4,914.84 4,914.47 4,914.81 0.0K
13:09 4,914.75 4,917.06 4,914.75 4,914.80 0.0K
13:10 4,913.95 4,913.95 4,908.46 4,908.46 0.0K
13:11 4,908.35 4,909.39 4,907.73 4,907.73 0.0K
13:12 4,907.60 4,907.61 4,905.84 4,905.97 0.0K
13:13 4,905.87 4,905.87 4,905.27 4,905.47 0.0K
13:14 4,905.45 4,905.52 4,904.75 4,904.93 0.0K
13:15 4,904.93 4,904.96 4,901.33 4,902.53 0.0K
13:16 4,902.59 4,903.54 4,902.54 4,903.54 0.0K
13:17 4,903.67 4,904.33 4,903.67 4,904.18 0.0K
13:18 4,903.80 4,905.58 4,903.80 4,905.54 0.0K
13:19 4,905.65 4,905.79 4,905.33 4,905.74 0.0K
13:20 4,905.67 4,909.03 4,905.67 4,908.78 0.0K
13:21 4,908.91 4,908.91 4,905.04 4,905.21 0.0K
13:22 4,905.12 4,905.43 4,904.50 4,905.15 0.0K
13:23 4,905.19 4,905.72 4,905.19 4,905.52 0.0K
13:24 4,905.44 4,905.44 4,903.63 4,903.63 0.0K
13:25 4,903.46 4,903.57 4,902.19 4,902.60 0.0K
13:26 4,902.87 4,903.09 4,901.33 4,901.39 0.0K
13:27 4,901.22 4,903.31 4,901.22 4,903.31 0.0K
13:28 4,903.38 4,903.76 4,903.21 4,903.25 0.0K
13:29 4,903.07 4,904.18 4,902.88 4,904.18 0.0K
13:30 4,903.79 4,903.79 4,899.32 4,899.32 0.0K
13:31 4,898.88 4,898.88 4,893.37 4,893.37 0.0K
13:32 4,893.32 4,893.33 4,892.59 4,892.75 0.0K
13:33 4,892.70 4,894.07 4,891.95 4,894.07 0.0K
13:34 4,893.94 4,894.33 4,893.64 4,893.64 0.0K
13:35 4,893.60 4,893.85 4,892.94 4,893.73 0.0K
13:36 4,893.64 4,897.87 4,893.64 4,897.87 0.0K
13:37 4,898.28 4,899.61 4,898.24 4,899.61 0.0K
13:38 4,899.64 4,899.64 4,898.36 4,898.44 0.0K
13:39 4,897.64 4,897.74 4,897.14 4,897.15 0.0K
13:40 4,897.11 4,897.11 4,895.48 4,895.50 0.0K
13:41 4,895.04 4,895.04 4,894.23 4,894.92 0.0K
13:42 4,894.91 4,894.93 4,894.19 4,894.19 0.0K
13:43 4,894.08 4,898.30 4,894.08 4,898.30 0.0K
13:44 4,898.33 4,902.03 4,898.33 4,902.03 0.0K
13:45 4,902.03 4,902.03 4,900.21 4,900.21 0.0K
13:46 4,900.51 4,900.51 4,899.91 4,900.29 0.0K
13:47 4,900.39 4,900.58 4,899.20 4,899.20 0.0K
13:48 4,899.15 4,899.15 4,895.37 4,895.37 0.0K
13:49 4,894.71 4,895.31 4,894.22 4,895.31 0.0K
13:50 4,895.37 4,896.06 4,895.37 4,895.53 0.0K
13:51 4,895.41 4,896.37 4,895.41 4,895.58 0.0K
13:52 4,895.57 4,895.57 4,894.10 4,894.10 0.0K
13:53 4,893.86 4,894.33 4,893.70 4,893.70 0.0K
13:54 4,893.62 4,893.62 4,891.94 4,892.17 0.0K
13:55 4,892.63 4,894.23 4,892.63 4,893.71 0.0K
13:56 4,893.61 4,895.03 4,893.61 4,895.03 0.0K
13:57 4,895.11 4,896.89 4,895.04 4,896.42 0.0K
13:58 4,896.67 4,899.05 4,896.67 4,899.05 0.0K
13:59 4,899.22 4,900.70 4,899.22 4,900.70 0.0K
14:00 4,900.59 4,900.80 4,899.30 4,899.51 0.0K
14:01 4,899.46 4,900.13 4,899.46 4,899.73 0.0K
14:02 4,899.00 4,899.00 4,897.45 4,897.57 0.0K
14:03 4,897.92 4,900.58 4,897.92 4,900.49 0.0K
14:04 4,900.42 4,904.13 4,900.42 4,904.13 0.0K
14:05 4,904.07 4,904.39 4,904.04 4,904.05 0.0K
14:06 4,903.61 4,905.96 4,903.61 4,905.96 0.0K
14:07 4,906.03 4,906.42 4,903.28 4,903.38 0.0K
14:08 4,903.35 4,903.35 4,902.42 4,902.69 0.0K
14:09 4,902.39 4,902.75 4,900.88 4,902.66 0.0K
14:10 4,902.60 4,902.60 4,902.08 4,902.20 0.0K
14:11 4,902.21 4,903.35 4,902.21 4,903.07 0.0K
14:12 4,902.96 4,903.05 4,901.94 4,901.94 0.0K
14:13 4,902.03 4,902.03 4,900.03 4,900.03 0.0K
14:14 4,900.25 4,900.57 4,900.11 4,900.22 0.0K
14:15 4,900.33 4,900.81 4,899.86 4,899.86 0.0K
14:16 4,899.75 4,900.09 4,898.32 4,898.45 0.0K
14:17 4,898.57 4,900.73 4,898.57 4,900.73 0.0K
14:18 4,900.54 4,902.12 4,900.54 4,902.11 0.0K
14:19 4,902.10 4,902.10 4,900.94 4,901.09 0.0K
14:20 4,901.17 4,901.39 4,900.80 4,900.88 0.0K
14:21 4,901.18 4,901.58 4,901.18 4,901.38 0.0K
14:22 4,901.52 4,903.26 4,901.45 4,903.26 0.0K
14:23 4,904.38 4,905.16 4,904.31 4,905.16 0.0K
14:24 4,904.55 4,905.22 4,904.45 4,905.22 0.0K
14:25 4,905.32 4,907.08 4,905.29 4,906.54 0.0K
14:26 4,906.54 4,906.83 4,906.20 4,906.83 0.0K
14:27 4,907.24 4,909.53 4,907.24 4,909.53 0.0K
14:28 4,909.48 4,910.69 4,909.48 4,910.12 0.0K
14:29 4,910.17 4,910.17 4,909.17 4,910.13 0.0K
14:30 4,909.52 4,909.52 4,905.15 4,905.51 0.0K
14:31 4,905.39 4,907.41 4,905.39 4,907.41 0.0K
14:32 4,907.23 4,908.03 4,907.18 4,908.03 0.0K
14:33 4,907.91 4,907.91 4,906.18 4,906.23 0.0K
14:34 4,906.12 4,906.12 4,904.30 4,904.35 0.0K
14:35 4,904.32 4,904.39 4,900.18 4,900.22 0.0K
14:36 4,900.09 4,901.12 4,899.96 4,901.02 0.0K
14:37 4,901.07 4,902.61 4,900.86 4,902.61 0.0K
14:38 4,902.67 4,904.33 4,902.67 4,904.33 0.0K
14:39 4,904.18 4,904.72 4,904.18 4,904.31 0.0K
14:40 4,904.03 4,904.45 4,903.61 4,904.45 0.0K
14:41 4,904.65 4,904.85 4,903.72 4,903.72 0.0K
14:42 4,903.88 4,905.13 4,903.88 4,905.13 0.0K
14:43 4,905.14 4,906.16 4,904.84 4,904.84 0.0K
14:44 4,904.83 4,904.83 4,904.22 4,904.24 0.0K
14:45 4,904.61 4,904.78 4,904.38 4,904.38 0.0K
14:46 4,904.32 4,904.32 4,900.81 4,900.81 0.0K
14:47 4,900.29 4,902.18 4,900.29 4,902.18 0.0K
14:48 4,902.14 4,908.67 4,902.14 4,908.67 0.0K
14:49 4,908.82 4,909.05 4,908.04 4,908.04 0.0K
14:50 4,907.80 4,908.09 4,907.62 4,907.84 0.0K
14:51 4,907.79 4,908.85 4,907.79 4,908.85 0.0K
14:52 4,908.96 4,911.42 4,908.96 4,911.27 0.0K
14:53 4,911.31 4,911.32 4,909.32 4,909.32 0.0K
14:54 4,909.22 4,909.64 4,908.57 4,909.64 0.0K
14:55 4,909.39 4,909.39 4,908.32 4,908.32 0.0K
14:56 4,908.39 4,908.39 4,905.80 4,905.94 0.0K
14:57 4,904.88 4,904.88 4,902.18 4,902.18 0.0K
14:58 4,902.00 4,902.19 4,901.82 4,901.99 0.0K
14:59 4,901.99 4,901.99 4,898.35 4,898.35 0.0K
15:00 4,898.79 4,900.81 4,898.79 4,900.81 0.0K
15:01 4,900.80 4,901.73 4,900.64 4,901.71 0.0K
15:02 4,901.79 4,903.03 4,901.79 4,902.91 0.0K
15:03 4,903.60 4,906.90 4,903.60 4,906.90 0.0K
15:04 4,906.75 4,911.85 4,906.75 4,911.85 0.0K
15:05 4,911.82 4,911.86 4,910.00 4,910.02 0.0K
15:06 4,909.96 4,910.66 4,909.74 4,910.02 0.0K
15:07 4,910.05 4,910.07 4,909.39 4,909.49 0.0K
15:08 4,909.57 4,911.44 4,909.47 4,911.44 0.0K
15:09 4,911.41 4,911.41 4,910.70 4,910.77 0.0K
15:10 4,910.75 4,911.28 4,910.57 4,911.18 0.0K
15:11 4,911.16 4,911.16 4,909.62 4,910.30 0.0K
15:12 4,910.30 4,913.10 4,910.30 4,913.10 0.0K
15:13 4,914.28 4,914.70 4,913.33 4,913.44 0.0K
15:14 4,913.30 4,913.56 4,912.81 4,912.86 0.0K
15:15 4,912.16 4,912.16 4,911.08 4,911.17 0.0K
15:16 4,911.15 4,911.73 4,911.00 4,911.73 0.0K
15:17 4,911.77 4,912.54 4,911.77 4,912.54 0.0K
15:18 4,912.56 4,914.25 4,912.56 4,914.25 0.0K
15:19 4,914.21 4,914.84 4,914.19 4,914.84 0.0K
15:20 4,915.18 4,915.90 4,914.92 4,915.72 0.0K
15:21 4,915.31 4,916.39 4,915.16 4,915.86 0.0K
15:22 4,915.63 4,917.29 4,915.63 4,916.90 0.0K
15:23 4,916.99 4,917.67 4,916.82 4,917.04 0.0K
15:24 4,917.04 4,917.51 4,916.85 4,917.40 0.0K
15:25 4,917.41 4,918.11 4,917.41 4,917.67 0.0K
15:26 4,917.51 4,918.19 4,917.51 4,918.11 0.0K
15:27 4,918.14 4,918.98 4,918.14 4,918.48 0.0K
15:28 4,918.26 4,918.94 4,918.23 4,918.52 0.0K
15:29 4,918.57 4,918.69 4,917.31 4,917.31 0.0K
15:30 4,917.41 4,917.41 4,914.02 4,914.02 0.0K
15:31 4,913.97 4,922.16 4,913.97 4,922.16 0.0K
15:32 4,922.23 4,922.59 4,919.43 4,919.43 0.0K
15:33 4,919.52 4,919.52 4,916.58 4,917.63 0.0K
15:34 4,917.29 4,917.29 4,916.18 4,916.18 0.0K
15:35 4,916.13 4,916.13 4,910.99 4,910.99 0.0K
15:36 4,910.88 4,910.88 4,908.89 4,909.72 0.0K
15:37 4,909.96 4,911.14 4,909.66 4,911.14 0.0K
15:38 4,911.04 4,911.63 4,911.04 4,911.59 0.0K
15:39 4,911.39 4,911.39 4,909.55 4,910.04 0.0K
15:40 4,910.04 4,910.55 4,909.75 4,910.31 0.0K
15:41 4,911.29 4,911.97 4,910.50 4,911.97 0.0K
15:42 4,913.25 4,913.52 4,912.43 4,913.28 0.0K
15:43 4,913.25 4,913.43 4,912.34 4,912.82 0.0K
15:44 4,912.93 4,914.03 4,912.92 4,913.35 0.0K
15:45 4,913.45 4,913.45 4,910.80 4,911.41 0.0K
15:46 4,911.42 4,914.33 4,911.42 4,912.42 0.0K
15:47 4,911.97 4,912.09 4,910.47 4,912.09 0.0K
15:48 4,912.07 4,914.38 4,912.07 4,913.99 0.0K
15:49 4,914.28 4,914.95 4,914.07 4,914.07 0.0K
15:50 4,915.33 4,918.44 4,915.33 4,915.89 0.0K
15:51 4,915.69 4,916.30 4,912.74 4,912.74 0.0K
15:52 4,911.56 4,914.48 4,911.56 4,914.48 0.0K
15:53 4,914.89 4,916.46 4,914.89 4,915.47 0.0K
15:54 4,914.97 4,915.31 4,911.04 4,911.04 0.0K
15:55 4,909.91 4,914.02 4,908.36 4,914.02 0.0K
15:56 4,914.08 4,914.58 4,913.80 4,914.22 0.0K
15:57 4,913.63 4,913.79 4,913.09 4,913.45 0.0K
15:58 4,913.25 4,913.94 4,912.89 4,912.95 0.0K
15:59 4,913.01 4,914.22 4,911.26 4,913.30 0.0K
16:00 4,913.33 4,913.33 4,913.32 4,913.32 0.0K
16:01 4,913.32 4,913.32 4,913.32 4,913.32 0.0K
16:02 4,913.32 4,913.32 4,913.31 4,913.31 0.0K
16:03 4,913.31 4,913.31 4,913.31 4,913.31 0.0K
16:04 4,913.31 4,913.31 4,913.31 4,913.31 0.0K
16:05 4,913.31 4,913.31 4,913.31 4,913.31 0.0K
16:06 4,913.31 4,913.31 4,913.31 4,913.31 0.0K
16:07 4,913.31 4,913.31 4,913.31 4,913.31 0.0K
16:08 4,913.31 4,913.31 4,913.31 4,913.31 0.0K
16:09 4,913.31 4,913.31 4,913.31 4,913.31 0.0K
16:10 4,913.31 4,913.31 4,913.31 4,913.31 0.0K
16:11 4,913.31 4,913.31 4,913.31 4,913.31 0.0K
16:12 4,913.31 4,913.31 4,913.31 4,913.31 0.0K
16:13 4,913.31 4,913.31 4,913.31 4,913.31 0.0K
16:14 4,913.31 4,913.31 4,913.31 4,913.31 0.0K
16:15 4,913.31 4,913.31 4,913.31 4,913.31 0.0K
16:16 4,913.31 4,913.31 4,913.31 4,913.31 0.0K
16:17 4,913.31 4,913.31 4,913.31 4,913.31 0.0K
16:18 4,913.31 4,913.31 4,913.31 4,913.31 0.0K
16:19 4,913.31 4,913.31 4,913.31 4,913.31 0.0K
16:20 4,913.31 4,913.31 4,913.31 4,913.31 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