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 5,196.13 5,196.73 5,192.73 5,192.80 0.0K
09:31 5,194.02 5,195.03 5,187.94 5,187.94 0.0K
09:32 5,186.16 5,186.37 5,178.71 5,178.71 0.0K
09:33 5,179.10 5,179.10 5,174.57 5,175.03 0.0K
09:34 5,173.78 5,175.95 5,173.78 5,175.07 0.0K
09:35 5,175.23 5,177.24 5,173.92 5,177.24 0.0K
09:36 5,177.95 5,178.93 5,176.84 5,176.90 0.0K
09:37 5,177.03 5,178.92 5,175.12 5,175.12 0.0K
09:38 5,175.02 5,175.51 5,174.53 5,174.53 0.0K
09:39 5,174.17 5,174.35 5,171.24 5,171.30 0.0K
09:40 5,173.23 5,176.22 5,173.23 5,175.44 0.0K
09:41 5,175.25 5,175.25 5,171.74 5,171.83 0.0K
09:42 5,171.99 5,173.00 5,171.16 5,172.87 0.0K
09:43 5,172.23 5,175.19 5,171.71 5,175.19 0.0K
09:44 5,175.62 5,175.62 5,173.88 5,174.89 0.0K
09:45 5,175.81 5,178.55 5,175.81 5,178.03 0.0K
09:46 5,178.16 5,180.16 5,176.70 5,179.62 0.0K
09:47 5,179.71 5,180.88 5,179.04 5,180.32 0.0K
09:48 5,180.47 5,183.21 5,180.47 5,183.21 0.0K
09:49 5,182.98 5,183.27 5,181.25 5,181.43 0.0K
09:50 5,181.06 5,181.06 5,178.38 5,179.82 0.0K
09:51 5,179.41 5,179.41 5,175.55 5,175.55 0.0K
09:52 5,175.23 5,175.23 5,172.21 5,172.32 0.0K
09:53 5,172.13 5,174.49 5,172.03 5,174.26 0.0K
09:54 5,174.03 5,175.75 5,174.03 5,175.50 0.0K
09:55 5,175.52 5,179.21 5,175.52 5,179.21 0.0K
09:56 5,179.41 5,179.41 5,175.62 5,175.62 0.0K
09:57 5,175.63 5,175.63 5,172.65 5,173.13 0.0K
09:58 5,172.86 5,172.86 5,172.13 5,172.39 0.0K
09:59 5,172.98 5,173.55 5,171.48 5,173.55 0.0K
10:00 5,174.74 5,174.74 5,172.74 5,173.55 0.0K
10:01 5,173.95 5,175.46 5,173.29 5,175.46 0.0K
10:02 5,176.04 5,176.56 5,173.89 5,176.49 0.0K
10:03 5,176.58 5,177.58 5,176.49 5,176.49 0.0K
10:04 5,176.21 5,177.59 5,176.21 5,176.70 0.0K
10:05 5,176.76 5,176.76 5,174.65 5,174.65 0.0K
10:06 5,174.82 5,175.02 5,173.61 5,173.61 0.0K
10:07 5,173.73 5,173.73 5,172.33 5,172.33 0.0K
10:08 5,172.13 5,173.15 5,172.13 5,172.89 0.0K
10:09 5,172.74 5,172.74 5,170.04 5,170.11 0.0K
10:10 5,170.13 5,171.18 5,170.13 5,171.18 0.0K
10:11 5,171.40 5,171.98 5,169.88 5,171.98 0.0K
10:12 5,171.83 5,172.36 5,170.83 5,172.36 0.0K
10:13 5,172.60 5,172.60 5,170.82 5,171.07 0.0K
10:14 5,171.45 5,173.03 5,171.45 5,171.74 0.0K
10:15 5,172.11 5,175.76 5,172.11 5,175.76 0.0K
10:16 5,175.59 5,177.15 5,175.22 5,177.02 0.0K
10:17 5,177.07 5,178.46 5,176.90 5,177.75 0.0K
10:18 5,177.87 5,177.87 5,176.42 5,176.73 0.0K
10:19 5,176.29 5,177.57 5,176.29 5,176.88 0.0K
10:20 5,177.19 5,179.05 5,176.93 5,178.52 0.0K
10:21 5,178.36 5,179.22 5,177.79 5,179.22 0.0K
10:22 5,179.68 5,179.89 5,176.89 5,176.89 0.0K
10:23 5,176.72 5,177.61 5,175.81 5,176.10 0.0K
10:24 5,176.35 5,178.58 5,176.02 5,178.58 0.0K
10:25 5,177.96 5,177.96 5,177.51 5,178.01 0.0K
10:26 5,178.24 5,178.43 5,176.71 5,177.98 0.0K
10:27 5,177.96 5,178.56 5,177.15 5,177.15 0.0K
10:28 5,176.77 5,177.84 5,176.69 5,177.84 0.0K
10:29 5,177.82 5,177.82 5,175.79 5,175.79 0.0K
10:30 5,175.00 5,175.00 5,172.03 5,172.03 0.0K
10:31 5,172.00 5,172.00 5,168.26 5,168.26 0.0K
10:32 5,167.81 5,170.18 5,167.81 5,170.18 0.0K
10:33 5,170.06 5,171.34 5,170.00 5,171.34 0.0K
10:34 5,171.03 5,171.03 5,170.02 5,170.39 0.0K
10:35 5,170.46 5,171.51 5,169.50 5,171.51 0.0K
10:36 5,171.33 5,173.64 5,171.33 5,173.64 0.0K
10:37 5,173.53 5,174.89 5,173.53 5,174.81 0.0K
10:38 5,175.02 5,175.02 5,173.06 5,173.24 0.0K
10:39 5,172.83 5,173.06 5,172.23 5,172.23 0.0K
10:40 5,172.11 5,172.88 5,171.61 5,172.63 0.0K
10:41 5,172.47 5,172.47 5,169.68 5,170.22 0.0K
10:42 5,170.15 5,170.58 5,169.95 5,169.95 0.0K
10:43 5,169.80 5,170.05 5,166.68 5,166.68 0.0K
10:44 5,166.70 5,168.18 5,166.70 5,168.18 0.0K
10:45 5,168.40 5,168.76 5,168.16 5,168.16 0.0K
10:46 5,167.86 5,168.18 5,167.44 5,167.77 0.0K
10:47 5,167.81 5,168.20 5,165.79 5,165.96 0.0K
10:48 5,165.76 5,167.63 5,165.34 5,167.63 0.0K
10:49 5,167.63 5,168.46 5,167.63 5,168.18 0.0K
10:50 5,168.00 5,168.30 5,167.00 5,167.17 0.0K
10:51 5,167.05 5,167.05 5,165.95 5,166.11 0.0K
10:52 5,166.06 5,167.92 5,166.06 5,167.92 0.0K
10:53 5,168.01 5,169.87 5,168.01 5,169.93 0.0K
10:54 5,170.49 5,171.47 5,170.49 5,171.22 0.0K
10:55 5,171.10 5,171.10 5,169.30 5,169.95 0.0K
10:56 5,169.39 5,169.39 5,167.78 5,167.98 0.0K
10:57 5,168.06 5,168.38 5,167.58 5,168.35 0.0K
10:58 5,168.67 5,169.05 5,168.01 5,169.05 0.0K
10:59 5,168.78 5,168.78 5,167.84 5,167.99 0.0K
11:00 5,168.00 5,168.00 5,165.83 5,165.83 0.0K
11:01 5,165.93 5,167.43 5,165.81 5,167.23 0.0K
11:02 5,166.81 5,166.81 5,164.15 5,164.26 0.0K
11:03 5,164.30 5,165.15 5,163.39 5,163.39 0.0K
11:04 5,163.24 5,164.16 5,162.49 5,164.16 0.0K
11:05 5,164.37 5,165.08 5,164.34 5,165.08 0.0K
11:06 5,165.10 5,165.80 5,165.10 5,165.51 0.0K
11:07 5,165.29 5,165.77 5,164.92 5,165.25 0.0K
11:08 5,165.42 5,167.87 5,165.42 5,167.77 0.0K
11:09 5,167.36 5,167.36 5,166.36 5,166.36 0.0K
11:10 5,164.69 5,166.17 5,164.42 5,166.17 0.0K
11:11 5,166.27 5,166.35 5,165.93 5,166.02 0.0K
11:12 5,165.51 5,165.56 5,163.97 5,163.97 0.0K
11:13 5,164.04 5,165.67 5,164.04 5,165.67 0.0K
11:14 5,166.11 5,166.41 5,164.73 5,165.48 0.0K
11:15 5,165.13 5,165.18 5,164.83 5,164.89 0.0K
11:16 5,165.06 5,165.47 5,164.64 5,165.47 0.0K
11:17 5,165.98 5,167.37 5,165.98 5,167.37 0.0K
11:18 5,167.33 5,167.33 5,165.97 5,165.97 0.0K
11:19 5,166.07 5,166.30 5,165.80 5,166.14 0.0K
11:20 5,166.22 5,166.56 5,166.22 5,166.31 0.0K
11:21 5,166.18 5,166.91 5,166.18 5,166.72 0.0K
11:22 5,166.52 5,166.75 5,166.28 5,166.28 0.0K
11:23 5,166.46 5,166.58 5,165.79 5,165.99 0.0K
11:24 5,166.19 5,167.54 5,166.19 5,167.25 0.0K
11:25 5,167.31 5,167.60 5,166.78 5,166.88 0.0K
11:26 5,167.20 5,168.46 5,167.20 5,168.46 0.0K
11:27 5,168.41 5,169.81 5,168.41 5,169.62 0.0K
11:28 5,169.79 5,170.45 5,169.56 5,169.62 0.0K
11:29 5,169.25 5,169.25 5,167.99 5,167.99 0.0K
11:30 5,168.01 5,169.60 5,167.77 5,169.11 0.0K
11:31 5,169.06 5,169.68 5,169.01 5,169.68 0.0K
11:32 5,169.75 5,170.43 5,169.75 5,170.43 0.0K
11:33 5,170.50 5,170.92 5,170.21 5,170.92 0.0K
11:34 5,170.86 5,171.32 5,169.93 5,169.93 0.0K
11:35 5,169.09 5,169.09 5,168.52 5,168.72 0.0K
11:36 5,168.72 5,170.44 5,168.72 5,170.34 0.0K
11:37 5,170.35 5,170.84 5,170.13 5,170.77 0.0K
11:38 5,170.64 5,171.43 5,170.64 5,171.25 0.0K
11:39 5,171.28 5,171.90 5,171.21 5,171.90 0.0K
11:40 5,172.04 5,172.47 5,171.55 5,171.55 0.0K
11:41 5,171.48 5,171.93 5,171.48 5,171.76 0.0K
11:42 5,171.48 5,171.48 5,169.59 5,169.93 0.0K
11:43 5,170.40 5,170.40 5,168.84 5,168.75 0.0K
11:44 5,168.85 5,168.85 5,168.26 5,168.38 0.0K
11:45 5,168.27 5,168.45 5,166.58 5,166.58 0.0K
11:46 5,166.45 5,167.85 5,166.43 5,167.60 0.0K
11:47 5,168.02 5,168.58 5,167.74 5,168.58 0.0K
11:48 5,168.74 5,169.86 5,168.74 5,169.36 0.0K
11:49 5,169.40 5,169.97 5,169.40 5,169.58 0.0K
11:50 5,169.64 5,170.53 5,169.64 5,170.53 0.0K
11:51 5,170.56 5,171.36 5,170.56 5,171.08 0.0K
11:52 5,171.37 5,172.27 5,171.37 5,172.27 0.0K
11:53 5,172.36 5,173.36 5,172.05 5,173.36 0.0K
11:54 5,173.12 5,173.27 5,172.35 5,172.55 0.0K
11:55 5,172.35 5,172.78 5,172.24 5,172.27 0.0K
11:56 5,172.26 5,172.26 5,171.29 5,171.29 0.0K
11:57 5,171.38 5,171.89 5,171.20 5,171.32 0.0K
11:58 5,171.25 5,171.25 5,170.04 5,170.04 0.0K
11:59 5,170.05 5,170.05 5,167.57 5,167.57 0.0K
12:00 5,166.97 5,168.05 5,166.97 5,168.06 0.0K
12:01 5,167.71 5,167.84 5,166.42 5,166.56 0.0K
12:02 5,165.86 5,165.98 5,165.18 5,165.21 0.0K
12:03 5,165.33 5,165.36 5,164.79 5,165.24 0.0K
12:04 5,165.23 5,166.24 5,165.23 5,166.24 0.0K
12:05 5,166.31 5,166.77 5,166.24 5,166.84 0.0K
12:06 5,166.96 5,167.06 5,166.42 5,166.42 0.0K
12:07 5,166.33 5,166.33 5,164.90 5,164.95 0.0K
12:08 5,165.21 5,165.26 5,165.01 5,165.28 0.0K
12:09 5,165.29 5,166.41 5,165.29 5,166.41 0.0K
12:10 5,166.30 5,166.67 5,166.20 5,166.47 0.0K
12:11 5,166.50 5,166.76 5,165.03 5,165.05 0.0K
12:12 5,165.13 5,165.37 5,164.03 5,164.03 0.0K
12:13 5,163.84 5,164.77 5,163.84 5,164.77 0.0K
12:14 5,164.73 5,164.73 5,163.80 5,163.80 0.0K
12:15 5,163.81 5,164.31 5,163.81 5,164.24 0.0K
12:16 5,164.31 5,164.79 5,164.16 5,164.48 0.0K
12:17 5,164.47 5,164.63 5,164.21 5,164.21 0.0K
12:18 5,164.13 5,165.75 5,164.13 5,165.56 0.0K
12:19 5,165.66 5,166.22 5,165.66 5,166.06 0.0K
12:20 5,166.25 5,166.36 5,165.70 5,166.12 0.0K
12:21 5,165.98 5,166.70 5,165.98 5,166.70 0.0K
12:22 5,166.56 5,166.56 5,165.82 5,165.94 0.0K
12:23 5,165.95 5,166.09 5,164.43 5,164.43 0.0K
12:24 5,164.38 5,164.68 5,164.38 5,164.41 0.0K
12:25 5,164.37 5,164.37 5,163.31 5,163.39 0.0K
12:26 5,163.25 5,163.52 5,163.15 5,163.25 0.0K
12:27 5,163.18 5,163.18 5,162.87 5,163.09 0.0K
12:28 5,163.05 5,163.05 5,162.78 5,162.78 0.0K
12:29 5,162.84 5,162.84 5,161.76 5,161.76 0.0K
12:30 5,161.39 5,161.87 5,161.39 5,161.87 0.0K
12:31 5,161.94 5,163.10 5,161.63 5,163.10 0.0K
12:32 5,163.32 5,164.99 5,163.32 5,164.99 0.0K
12:33 5,165.10 5,165.10 5,163.95 5,164.05 0.0K
12:34 5,164.05 5,164.41 5,163.97 5,164.18 0.0K
12:35 5,164.24 5,164.32 5,164.08 5,164.24 0.0K
12:36 5,164.20 5,164.45 5,164.02 5,164.45 0.0K
12:37 5,164.49 5,165.00 5,164.35 5,165.00 0.0K
12:38 5,165.04 5,165.04 5,164.28 5,164.28 0.0K
12:39 5,164.36 5,164.60 5,163.84 5,164.60 0.0K
12:40 5,164.58 5,164.65 5,164.08 5,164.08 0.0K
12:41 5,164.05 5,164.05 5,163.21 5,163.21 0.0K
12:42 5,163.14 5,163.26 5,162.90 5,162.90 0.0K
12:43 5,162.97 5,163.13 5,162.29 5,162.29 0.0K
12:44 5,162.18 5,162.18 5,161.93 5,162.11 0.0K
12:45 5,162.16 5,162.81 5,162.16 5,162.81 0.0K
12:46 5,162.95 5,162.95 5,162.24 5,162.35 0.0K
12:47 5,162.38 5,162.49 5,162.38 5,162.44 0.0K
12:48 5,162.43 5,162.56 5,162.16 5,162.16 0.0K
12:49 5,162.09 5,162.09 5,160.78 5,160.78 0.0K
12:50 5,160.57 5,160.57 5,159.78 5,159.87 0.0K
12:51 5,159.52 5,159.61 5,159.06 5,159.48 0.0K
12:52 5,159.50 5,160.29 5,159.50 5,160.26 0.0K
12:53 5,160.58 5,160.80 5,160.04 5,160.04 0.0K
12:54 5,159.96 5,159.96 5,159.42 5,159.45 0.0K
12:55 5,159.38 5,159.82 5,159.14 5,159.82 0.0K
12:56 5,160.09 5,160.28 5,159.14 5,159.14 0.0K
12:57 5,158.99 5,159.12 5,158.04 5,158.04 0.0K
12:58 5,158.03 5,158.36 5,157.76 5,158.22 0.0K
12:59 5,157.95 5,158.30 5,157.95 5,158.03 0.0K
13:00 5,158.01 5,158.17 5,157.93 5,157.91 0.0K
13:01 5,157.95 5,157.95 5,157.00 5,157.00 0.0K
13:02 5,157.00 5,157.48 5,156.86 5,156.86 0.0K
13:03 5,156.85 5,156.96 5,156.01 5,156.07 0.0K
13:04 5,156.12 5,156.12 5,155.52 5,156.09 0.0K
13:05 5,156.18 5,157.28 5,156.18 5,157.28 0.0K
13:06 5,157.43 5,158.47 5,157.43 5,158.36 0.0K
13:07 5,158.28 5,158.78 5,158.28 5,158.78 0.0K
13:08 5,158.82 5,159.26 5,158.82 5,159.17 0.0K
13:09 5,159.12 5,160.86 5,159.12 5,160.86 0.0K
13:10 5,160.87 5,161.15 5,160.72 5,161.18 0.0K
13:11 5,161.09 5,161.71 5,160.99 5,161.71 0.0K
13:12 5,161.79 5,162.85 5,161.79 5,162.85 0.0K
13:13 5,162.82 5,163.28 5,162.82 5,163.31 0.0K
13:14 5,163.45 5,164.21 5,163.45 5,164.21 0.0K
13:15 5,164.30 5,164.90 5,164.30 5,164.90 0.0K
13:16 5,165.05 5,166.15 5,165.05 5,166.13 0.0K
13:17 5,166.11 5,167.02 5,166.11 5,167.02 0.0K
13:18 5,167.10 5,167.10 5,166.44 5,166.49 0.0K
13:19 5,166.24 5,166.48 5,166.24 5,166.22 0.0K
13:20 5,166.16 5,167.11 5,166.12 5,167.11 0.0K
13:21 5,167.53 5,167.92 5,167.31 5,167.31 0.0K
13:22 5,167.32 5,167.36 5,167.01 5,167.44 0.0K
13:23 5,167.51 5,168.45 5,167.51 5,168.42 0.0K
13:24 5,168.31 5,168.31 5,167.42 5,167.42 0.0K
13:25 5,167.41 5,168.17 5,167.29 5,168.17 0.0K
13:26 5,168.15 5,168.25 5,168.03 5,167.99 0.0K
13:27 5,167.99 5,167.99 5,167.52 5,167.52 0.0K
13:28 5,167.46 5,167.59 5,167.24 5,167.59 0.0K
13:29 5,167.68 5,168.46 5,167.68 5,168.45 0.0K
13:30 5,168.44 5,169.42 5,168.44 5,169.42 0.0K
13:31 5,169.57 5,169.57 5,168.59 5,168.70 0.0K
13:32 5,168.72 5,169.06 5,168.61 5,168.65 0.0K
13:33 5,168.80 5,169.25 5,168.80 5,168.89 0.0K
13:34 5,168.97 5,169.27 5,168.82 5,169.27 0.0K
13:35 5,169.26 5,170.00 5,169.26 5,170.00 0.0K
13:36 5,169.95 5,169.95 5,169.24 5,169.46 0.0K
13:37 5,169.47 5,169.66 5,169.44 5,169.67 0.0K
13:38 5,169.74 5,170.94 5,169.74 5,170.74 0.0K
13:39 5,171.00 5,171.37 5,170.83 5,171.37 0.0K
13:40 5,171.41 5,171.95 5,171.34 5,171.95 0.0K
13:41 5,172.01 5,172.58 5,172.01 5,172.58 0.0K
13:42 5,172.60 5,173.25 5,172.60 5,173.15 0.0K
13:43 5,173.08 5,173.32 5,172.89 5,173.23 0.0K
13:44 5,173.14 5,173.18 5,172.87 5,173.02 0.0K
13:45 5,173.11 5,173.30 5,172.86 5,172.86 0.0K
13:46 5,172.97 5,173.07 5,172.44 5,172.44 0.0K
13:47 5,172.46 5,172.57 5,172.43 5,172.62 0.0K
13:48 5,172.80 5,172.95 5,172.74 5,172.74 0.0K
13:49 5,172.67 5,172.67 5,172.44 5,172.44 0.0K
13:50 5,172.61 5,172.75 5,171.92 5,171.99 0.0K
13:51 5,171.79 5,171.79 5,170.79 5,170.79 0.0K
13:52 5,170.70 5,171.28 5,170.31 5,170.31 0.0K
13:53 5,170.21 5,170.21 5,169.10 5,169.10 0.0K
13:54 5,169.03 5,169.56 5,169.03 5,169.24 0.0K
13:55 5,168.89 5,168.89 5,167.79 5,167.79 0.0K
13:56 5,167.52 5,167.52 5,166.50 5,166.73 0.0K
13:57 5,167.02 5,167.10 5,166.34 5,166.34 0.0K
13:58 5,166.30 5,166.73 5,166.30 5,166.73 0.0K
13:59 5,166.67 5,167.10 5,166.13 5,166.18 0.0K
14:00 5,166.12 5,166.16 5,164.61 5,164.61 0.0K
14:01 5,164.55 5,164.67 5,164.03 5,164.03 0.0K
14:02 5,163.98 5,164.48 5,163.93 5,164.48 0.0K
14:03 5,164.53 5,165.04 5,164.39 5,165.04 0.0K
14:04 5,165.07 5,165.93 5,165.07 5,165.93 0.0K
14:05 5,166.01 5,167.17 5,166.01 5,166.65 0.0K
14:06 5,166.61 5,166.61 5,166.24 5,166.40 0.0K
14:07 5,166.37 5,166.46 5,165.86 5,165.86 0.0K
14:08 5,165.48 5,165.48 5,164.78 5,165.25 0.0K
14:09 5,165.28 5,165.46 5,165.10 5,165.18 0.0K
14:10 5,165.25 5,165.37 5,165.18 5,165.29 0.0K
14:11 5,165.20 5,165.20 5,165.12 5,165.16 0.0K
14:12 5,165.19 5,165.19 5,164.63 5,165.01 0.0K
14:13 5,164.97 5,164.97 5,164.50 5,164.56 0.0K
14:14 5,164.65 5,164.83 5,164.53 5,164.59 0.0K
14:15 5,164.57 5,164.57 5,164.22 5,164.45 0.0K
14:16 5,164.60 5,164.66 5,164.29 5,164.55 0.0K
14:17 5,164.83 5,165.26 5,164.83 5,164.79 0.0K
14:18 5,164.94 5,164.94 5,164.50 5,164.50 0.0K
14:19 5,164.56 5,164.99 5,164.56 5,164.99 0.0K
14:20 5,164.98 5,165.47 5,164.91 5,165.47 0.0K
14:21 5,165.45 5,166.53 5,165.45 5,166.53 0.0K
14:22 5,166.79 5,167.08 5,166.65 5,166.65 0.0K
14:23 5,166.64 5,166.80 5,166.64 5,166.64 0.0K
14:24 5,166.83 5,166.86 5,166.49 5,166.49 0.0K
14:25 5,166.64 5,166.67 5,166.12 5,166.12 0.0K
14:26 5,166.13 5,166.15 5,165.96 5,165.96 0.0K
14:27 5,166.02 5,166.02 5,165.67 5,165.78 0.0K
14:28 5,165.90 5,165.90 5,164.80 5,164.80 0.0K
14:29 5,164.65 5,164.65 5,163.53 5,163.61 0.0K
14:30 5,163.66 5,163.88 5,163.42 5,163.88 0.0K
14:31 5,164.00 5,165.06 5,164.00 5,165.06 0.0K
14:32 5,165.07 5,165.21 5,164.99 5,165.13 0.0K
14:33 5,165.07 5,166.15 5,165.07 5,166.20 0.0K
14:34 5,166.30 5,166.96 5,166.30 5,166.94 0.0K
14:35 5,166.81 5,167.18 5,166.81 5,166.92 0.0K
14:36 5,166.68 5,166.99 5,166.68 5,166.99 0.0K
14:37 5,167.18 5,168.35 5,167.18 5,168.35 0.0K
14:38 5,168.90 5,170.24 5,168.90 5,170.24 0.0K
14:39 5,169.87 5,170.20 5,169.87 5,170.17 0.0K
14:40 5,170.16 5,170.16 5,169.36 5,169.36 0.0K
14:41 5,169.17 5,169.29 5,168.53 5,168.53 0.0K
14:42 5,168.41 5,168.56 5,168.18 5,168.48 0.0K
14:43 5,168.53 5,169.56 5,168.53 5,169.56 0.0K
14:44 5,169.73 5,170.06 5,169.73 5,170.14 0.0K
14:45 5,170.15 5,170.87 5,170.15 5,170.87 0.0K
14:46 5,170.69 5,170.77 5,170.54 5,170.67 0.0K
14:47 5,170.72 5,170.80 5,170.50 5,170.62 0.0K
14:48 5,170.44 5,170.52 5,170.10 5,170.21 0.0K
14:49 5,170.22 5,170.54 5,170.10 5,170.54 0.0K
14:50 5,170.49 5,170.86 5,170.49 5,170.48 0.0K
14:51 5,170.41 5,171.12 5,170.41 5,171.12 0.0K
14:52 5,171.14 5,171.88 5,171.14 5,171.88 0.0K
14:53 5,171.92 5,171.92 5,171.59 5,171.58 0.0K
14:54 5,171.49 5,171.49 5,170.73 5,170.73 0.0K
14:55 5,170.87 5,170.87 5,170.50 5,170.60 0.0K
14:56 5,170.54 5,170.54 5,169.80 5,169.80 0.0K
14:57 5,169.81 5,169.90 5,169.62 5,169.77 0.0K
14:58 5,169.86 5,170.97 5,169.86 5,170.97 0.0K
14:59 5,171.04 5,171.26 5,170.94 5,170.96 0.0K
15:00 5,170.97 5,170.97 5,170.34 5,170.34 0.0K
15:01 5,170.33 5,170.33 5,169.85 5,169.85 0.0K
15:02 5,169.92 5,170.40 5,169.92 5,170.26 0.0K
15:03 5,170.04 5,170.47 5,170.04 5,170.47 0.0K
15:04 5,170.59 5,172.07 5,170.59 5,172.03 0.0K
15:05 5,172.15 5,172.39 5,172.13 5,172.16 0.0K
15:06 5,172.17 5,172.17 5,171.78 5,171.78 0.0K
15:07 5,171.75 5,172.45 5,171.75 5,172.45 0.0K
15:08 5,172.34 5,172.73 5,172.10 5,172.35 0.0K
15:09 5,172.52 5,173.63 5,172.52 5,173.41 0.0K
15:10 5,173.48 5,173.76 5,173.35 5,173.35 0.0K
15:11 5,173.34 5,173.34 5,172.59 5,172.65 0.0K
15:12 5,172.63 5,172.63 5,172.23 5,172.23 0.0K
15:13 5,172.12 5,172.12 5,171.05 5,171.53 0.0K
15:14 5,171.54 5,172.59 5,171.54 5,172.59 0.0K
15:15 5,172.68 5,173.38 5,172.68 5,173.38 0.0K
15:16 5,173.36 5,173.48 5,172.43 5,172.43 0.0K
15:17 5,172.01 5,172.09 5,170.74 5,170.74 0.0K
15:18 5,170.77 5,171.57 5,170.77 5,171.46 0.0K
15:19 5,171.24 5,171.24 5,170.70 5,170.70 0.0K
15:20 5,170.80 5,171.00 5,169.62 5,169.76 0.0K
15:21 5,169.61 5,169.61 5,168.12 5,168.12 0.0K
15:22 5,168.31 5,168.67 5,168.21 5,168.61 0.0K
15:23 5,168.64 5,168.94 5,168.64 5,168.63 0.0K
15:24 5,168.81 5,168.90 5,168.57 5,168.80 0.0K
15:25 5,168.77 5,168.77 5,168.60 5,168.74 0.0K
15:26 5,168.67 5,168.67 5,168.20 5,168.16 0.0K
15:27 5,168.40 5,168.45 5,168.21 5,168.26 0.0K
15:28 5,168.25 5,168.25 5,168.14 5,168.28 0.0K
15:29 5,168.09 5,168.09 5,167.23 5,167.23 0.0K
15:30 5,166.94 5,167.05 5,166.51 5,166.88 0.0K
15:31 5,166.96 5,168.28 5,166.96 5,168.16 0.0K
15:32 5,168.08 5,168.17 5,167.80 5,168.04 0.0K
15:33 5,168.06 5,168.97 5,168.06 5,168.93 0.0K
15:34 5,169.07 5,169.07 5,167.72 5,167.72 0.0K
15:35 5,167.68 5,167.84 5,165.01 5,165.01 0.0K
15:36 5,164.96 5,164.96 5,163.01 5,163.01 0.0K
15:37 5,162.85 5,163.15 5,162.82 5,162.92 0.0K
15:38 5,162.73 5,163.47 5,162.73 5,163.22 0.0K
15:39 5,163.15 5,164.34 5,163.15 5,164.34 0.0K
15:40 5,164.17 5,164.31 5,162.93 5,162.97 0.0K
15:41 5,163.01 5,163.55 5,162.92 5,163.34 0.0K
15:42 5,163.30 5,163.30 5,162.92 5,163.20 0.0K
15:43 5,163.30 5,164.00 5,163.30 5,163.85 0.0K
15:44 5,164.11 5,164.35 5,163.84 5,163.84 0.0K
15:45 5,163.77 5,164.45 5,163.77 5,164.08 0.0K
15:46 5,164.07 5,164.07 5,163.09 5,163.24 0.0K
15:47 5,163.19 5,163.19 5,162.51 5,162.50 0.0K
15:48 5,162.19 5,162.19 5,160.61 5,161.02 0.0K
15:49 5,161.37 5,161.54 5,160.87 5,161.00 0.0K
15:50 5,160.84 5,162.32 5,160.84 5,161.19 0.0K
15:51 5,161.33 5,161.33 5,159.64 5,160.37 0.0K
15:52 5,159.91 5,159.96 5,159.72 5,159.74 0.0K
15:53 5,159.40 5,159.40 5,156.81 5,156.81 0.0K
15:54 5,156.37 5,157.61 5,155.77 5,156.75 0.0K
15:55 5,156.42 5,156.48 5,154.95 5,155.74 0.0K
15:56 5,155.85 5,157.16 5,155.85 5,156.72 0.0K
15:57 5,156.44 5,156.44 5,156.03 5,156.41 0.0K
15:58 5,156.20 5,156.20 5,155.84 5,155.87 0.0K
15:59 5,156.50 5,156.61 5,154.43 5,154.43 0.0K
16:00 5,155.00 5,155.00 5,155.00 5,155.00 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