DJ Small-Cap Value (DJUSVS)

DJUSVS
🏛️ アメリカ →
5,342.10
最終更新: 2025-10-03
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 5,112.76 5,115.93 5,109.02 5,115.66 0.0K
09:31 5,117.38 5,118.86 5,111.55 5,111.55 0.0K
09:32 5,110.83 5,112.68 5,109.41 5,110.38 0.0K
09:33 5,110.69 5,118.49 5,110.69 5,118.49 0.0K
09:34 5,119.58 5,120.25 5,113.35 5,113.35 0.0K
09:35 5,112.58 5,112.58 5,108.68 5,110.93 0.0K
09:36 5,112.62 5,117.69 5,112.62 5,116.31 0.0K
09:37 5,115.70 5,118.97 5,115.70 5,118.73 0.0K
09:38 5,119.84 5,123.25 5,118.35 5,121.97 0.0K
09:39 5,121.51 5,122.76 5,119.77 5,122.76 0.0K
09:40 5,120.85 5,122.02 5,120.22 5,120.22 0.0K
09:41 5,119.31 5,120.30 5,117.13 5,120.34 0.0K
09:42 5,120.27 5,127.76 5,120.27 5,127.76 0.0K
09:43 5,127.79 5,128.75 5,124.54 5,124.54 0.0K
09:44 5,124.03 5,125.83 5,124.03 5,125.36 0.0K
09:45 5,124.74 5,129.95 5,124.40 5,129.46 0.0K
09:46 5,130.21 5,130.25 5,128.15 5,128.29 0.0K
09:47 5,127.80 5,128.08 5,125.20 5,127.52 0.0K
09:48 5,127.20 5,127.32 5,126.04 5,126.04 0.0K
09:49 5,125.83 5,128.24 5,125.74 5,128.12 0.0K
09:50 5,127.50 5,130.44 5,126.06 5,129.18 0.0K
09:51 5,128.93 5,130.38 5,128.13 5,128.53 0.0K
09:52 5,128.42 5,130.38 5,127.76 5,130.26 0.0K
09:53 5,131.92 5,131.96 5,130.04 5,131.42 0.0K
09:54 5,131.74 5,133.18 5,130.80 5,133.22 0.0K
09:55 5,132.67 5,134.19 5,131.40 5,131.40 0.0K
09:56 5,130.03 5,134.90 5,129.78 5,134.90 0.0K
09:57 5,134.67 5,137.47 5,134.48 5,136.99 0.0K
09:58 5,137.63 5,140.68 5,137.63 5,139.63 0.0K
09:59 5,140.10 5,142.77 5,139.69 5,142.77 0.0K
10:00 5,143.19 5,145.08 5,143.13 5,145.08 0.0K
10:01 5,145.21 5,146.10 5,144.11 5,144.11 0.0K
10:02 5,145.23 5,145.23 5,143.46 5,145.00 0.0K
10:03 5,144.78 5,144.78 5,142.92 5,142.90 0.0K
10:04 5,142.81 5,142.81 5,140.91 5,140.91 0.0K
10:05 5,141.62 5,142.07 5,140.07 5,141.02 0.0K
10:06 5,141.15 5,141.15 5,136.71 5,136.89 0.0K
10:07 5,135.58 5,136.90 5,135.04 5,136.90 0.0K
10:08 5,137.56 5,138.18 5,133.74 5,133.74 0.0K
10:09 5,133.35 5,134.05 5,132.61 5,133.49 0.0K
10:10 5,133.07 5,135.34 5,133.07 5,133.66 0.0K
10:11 5,132.81 5,133.39 5,130.12 5,130.53 0.0K
10:12 5,130.39 5,131.07 5,128.41 5,128.41 0.0K
10:13 5,127.49 5,127.49 5,124.07 5,124.53 0.0K
10:14 5,125.24 5,127.35 5,123.48 5,123.48 0.0K
10:15 5,124.15 5,127.55 5,124.01 5,127.55 0.0K
10:16 5,127.56 5,127.56 5,122.89 5,122.89 0.0K
10:17 5,122.78 5,123.10 5,119.88 5,120.04 0.0K
10:18 5,120.16 5,120.69 5,119.22 5,119.22 0.0K
10:19 5,118.78 5,119.27 5,116.84 5,118.58 0.0K
10:20 5,118.75 5,120.98 5,118.75 5,120.98 0.0K
10:21 5,120.85 5,123.80 5,120.43 5,122.86 0.0K
10:22 5,122.13 5,122.13 5,119.65 5,120.00 0.0K
10:23 5,120.49 5,124.82 5,120.08 5,124.47 0.0K
10:24 5,124.69 5,125.86 5,124.08 5,125.86 0.0K
10:25 5,125.49 5,126.29 5,124.77 5,125.85 0.0K
10:26 5,125.55 5,125.55 5,122.26 5,122.26 0.0K
10:27 5,121.79 5,123.78 5,121.79 5,123.78 0.0K
10:28 5,124.94 5,124.94 5,123.22 5,123.75 0.0K
10:29 5,124.12 5,127.40 5,124.12 5,125.57 0.0K
10:30 5,124.15 5,124.15 5,119.01 5,119.01 0.0K
10:31 5,118.56 5,120.62 5,118.03 5,120.31 0.0K
10:32 5,119.79 5,119.79 5,116.13 5,116.68 0.0K
10:33 5,116.75 5,116.96 5,115.38 5,115.38 0.0K
10:34 5,114.88 5,114.88 5,112.77 5,112.85 0.0K
10:35 5,113.74 5,114.24 5,112.72 5,113.32 0.0K
10:36 5,112.45 5,112.45 5,110.42 5,111.04 0.0K
10:37 5,111.05 5,112.00 5,111.05 5,111.86 0.0K
10:38 5,111.51 5,111.95 5,111.12 5,111.46 0.0K
10:39 5,111.07 5,113.58 5,111.07 5,112.19 0.0K
10:40 5,112.41 5,113.27 5,111.69 5,113.02 0.0K
10:41 5,112.80 5,113.72 5,111.23 5,113.72 0.0K
10:42 5,113.60 5,113.85 5,112.31 5,112.25 0.0K
10:43 5,112.71 5,112.71 5,111.28 5,111.28 0.0K
10:44 5,111.87 5,115.79 5,110.58 5,115.79 0.0K
10:45 5,115.90 5,118.29 5,115.90 5,117.54 0.0K
10:46 5,117.59 5,118.16 5,117.13 5,118.16 0.0K
10:47 5,118.26 5,118.26 5,115.84 5,115.81 0.0K
10:48 5,116.20 5,116.20 5,114.01 5,114.01 0.0K
10:49 5,113.91 5,114.08 5,112.08 5,112.56 0.0K
10:50 5,112.76 5,114.76 5,112.76 5,114.37 0.0K
10:51 5,114.26 5,115.12 5,113.47 5,113.74 0.0K
10:52 5,113.38 5,113.55 5,111.69 5,111.86 0.0K
10:53 5,112.12 5,112.25 5,111.32 5,111.77 0.0K
10:54 5,111.57 5,111.70 5,110.57 5,111.09 0.0K
10:55 5,111.03 5,112.15 5,110.90 5,111.02 0.0K
10:56 5,110.77 5,110.77 5,109.13 5,109.20 0.0K
10:57 5,108.55 5,109.63 5,108.55 5,109.24 0.0K
10:58 5,109.18 5,109.18 5,108.09 5,108.18 0.0K
10:59 5,108.30 5,108.30 5,106.23 5,106.23 0.0K
11:00 5,105.92 5,105.92 5,105.07 5,105.81 0.0K
11:01 5,105.99 5,107.63 5,104.79 5,104.79 0.0K
11:02 5,105.30 5,105.30 5,103.50 5,103.54 0.0K
11:03 5,103.72 5,103.72 5,102.71 5,102.71 0.0K
11:04 5,102.10 5,102.10 5,099.19 5,099.19 0.0K
11:05 5,099.69 5,099.69 5,098.18 5,098.93 0.0K
11:06 5,098.86 5,098.86 5,096.18 5,096.18 0.0K
11:07 5,095.72 5,099.11 5,095.63 5,099.11 0.0K
11:08 5,099.85 5,099.85 5,098.19 5,098.70 0.0K
11:09 5,098.49 5,098.49 5,096.17 5,096.17 0.0K
11:10 5,096.38 5,099.40 5,095.76 5,099.07 0.0K
11:11 5,098.86 5,098.86 5,098.43 5,098.50 0.0K
11:12 5,098.44 5,098.45 5,095.37 5,096.56 0.0K
11:13 5,096.73 5,097.00 5,095.91 5,097.00 0.0K
11:14 5,097.35 5,100.80 5,097.35 5,100.80 0.0K
11:15 5,100.77 5,103.98 5,100.77 5,103.54 0.0K
11:16 5,103.48 5,104.76 5,103.48 5,104.70 0.0K
11:17 5,104.79 5,105.22 5,104.20 5,104.81 0.0K
11:18 5,104.89 5,107.36 5,104.89 5,107.36 0.0K
11:19 5,107.09 5,107.63 5,106.71 5,107.18 0.0K
11:20 5,107.29 5,108.46 5,107.29 5,108.46 0.0K
11:21 5,108.41 5,108.41 5,105.11 5,105.11 0.0K
11:22 5,104.80 5,104.80 5,102.26 5,102.26 0.0K
11:23 5,102.44 5,102.47 5,102.01 5,102.01 0.0K
11:24 5,101.49 5,102.51 5,101.26 5,101.65 0.0K
11:25 5,101.23 5,101.23 5,099.62 5,099.62 0.0K
11:26 5,100.24 5,100.24 5,098.07 5,098.07 0.0K
11:27 5,098.13 5,099.46 5,097.94 5,097.94 0.0K
11:28 5,097.73 5,098.72 5,097.39 5,098.72 0.0K
11:29 5,098.42 5,098.65 5,097.82 5,098.32 0.0K
11:30 5,098.00 5,100.23 5,097.82 5,100.23 0.0K
11:31 5,101.05 5,101.05 5,099.19 5,099.19 0.0K
11:32 5,099.39 5,099.39 5,098.39 5,098.64 0.0K
11:33 5,099.26 5,099.77 5,099.18 5,099.38 0.0K
11:34 5,098.81 5,098.81 5,097.73 5,098.57 0.0K
11:35 5,099.39 5,099.55 5,098.92 5,098.98 0.0K
11:36 5,099.15 5,099.15 5,097.63 5,098.46 0.0K
11:37 5,098.45 5,100.62 5,098.45 5,100.59 0.0K
11:38 5,100.87 5,102.80 5,100.87 5,100.89 0.0K
11:39 5,100.50 5,100.50 5,096.68 5,096.86 0.0K
11:40 5,096.64 5,096.64 5,095.05 5,095.05 0.0K
11:41 5,095.17 5,096.18 5,095.17 5,095.58 0.0K
11:42 5,095.98 5,096.36 5,093.61 5,094.05 0.0K
11:43 5,094.11 5,094.58 5,093.64 5,094.58 0.0K
11:44 5,094.50 5,095.54 5,094.11 5,095.54 0.0K
11:45 5,095.05 5,097.77 5,095.05 5,097.77 0.0K
11:46 5,098.41 5,098.87 5,097.30 5,098.65 0.0K
11:47 5,098.56 5,101.65 5,098.56 5,100.91 0.0K
11:48 5,101.06 5,101.06 5,099.60 5,100.24 0.0K
11:49 5,100.50 5,100.97 5,100.01 5,100.01 0.0K
11:50 5,099.72 5,099.72 5,097.91 5,098.49 0.0K
11:51 5,098.48 5,098.63 5,095.98 5,096.61 0.0K
11:52 5,096.71 5,096.71 5,096.00 5,096.34 0.0K
11:53 5,095.77 5,095.77 5,094.93 5,095.15 0.0K
11:54 5,095.01 5,096.91 5,094.92 5,096.83 0.0K
11:55 5,096.79 5,097.50 5,096.63 5,097.35 0.0K
11:56 5,097.33 5,102.15 5,097.33 5,102.15 0.0K
11:57 5,102.39 5,105.06 5,102.39 5,105.00 0.0K
11:58 5,105.30 5,105.30 5,103.19 5,103.60 0.0K
11:59 5,103.35 5,103.35 5,099.95 5,099.95 0.0K
12:00 5,100.03 5,102.20 5,098.53 5,102.20 0.0K
12:01 5,102.16 5,104.75 5,102.00 5,104.56 0.0K
12:02 5,104.11 5,105.35 5,104.11 5,104.85 0.0K
12:03 5,104.84 5,105.15 5,104.40 5,104.97 0.0K
12:04 5,104.61 5,104.61 5,103.43 5,103.53 0.0K
12:05 5,103.38 5,103.67 5,101.36 5,101.36 0.0K
12:06 5,101.18 5,101.52 5,099.74 5,101.52 0.0K
12:07 5,101.74 5,101.74 5,100.31 5,100.31 0.0K
12:08 5,100.02 5,100.77 5,099.23 5,100.77 0.0K
12:09 5,100.66 5,102.50 5,100.36 5,102.50 0.0K
12:10 5,102.79 5,105.02 5,102.79 5,105.02 0.0K
12:11 5,105.17 5,105.96 5,104.94 5,104.95 0.0K
12:12 5,105.19 5,105.34 5,104.26 5,104.26 0.0K
12:13 5,104.30 5,106.49 5,104.30 5,106.49 0.0K
12:14 5,106.46 5,106.46 5,105.53 5,105.53 0.0K
12:15 5,105.81 5,106.17 5,104.42 5,106.17 0.0K
12:16 5,106.15 5,106.37 5,105.20 5,105.27 0.0K
12:17 5,105.01 5,105.01 5,103.86 5,103.86 0.0K
12:18 5,103.99 5,104.17 5,103.69 5,103.66 0.0K
12:19 5,103.38 5,103.74 5,102.88 5,102.99 0.0K
12:20 5,102.92 5,104.21 5,102.84 5,104.05 0.0K
12:21 5,104.19 5,104.80 5,104.14 5,104.05 0.0K
12:22 5,104.33 5,105.63 5,104.21 5,105.27 0.0K
12:23 5,105.31 5,105.35 5,104.59 5,104.59 0.0K
12:24 5,104.79 5,105.19 5,104.38 5,104.99 0.0K
12:25 5,104.72 5,104.72 5,103.34 5,103.62 0.0K
12:26 5,103.56 5,106.10 5,103.56 5,105.61 0.0K
12:27 5,105.65 5,107.43 5,105.65 5,107.43 0.0K
12:28 5,107.90 5,109.46 5,107.75 5,107.75 0.0K
12:29 5,107.69 5,107.69 5,107.13 5,107.59 0.0K
12:30 5,107.62 5,107.86 5,106.71 5,107.86 0.0K
12:31 5,107.94 5,108.09 5,107.29 5,107.69 0.0K
12:32 5,107.35 5,108.62 5,107.16 5,108.62 0.0K
12:33 5,108.98 5,109.84 5,108.98 5,109.60 0.0K
12:34 5,109.01 5,109.01 5,107.44 5,107.49 0.0K
12:35 5,107.61 5,108.59 5,107.61 5,108.17 0.0K
12:36 5,108.46 5,109.65 5,108.46 5,109.65 0.0K
12:37 5,109.65 5,109.86 5,108.13 5,108.33 0.0K
12:38 5,108.51 5,108.51 5,106.59 5,106.66 0.0K
12:39 5,106.46 5,106.46 5,105.09 5,105.09 0.0K
12:40 5,105.18 5,105.39 5,104.50 5,105.21 0.0K
12:41 5,105.14 5,105.14 5,104.05 5,104.05 0.0K
12:42 5,104.00 5,104.25 5,103.58 5,104.17 0.0K
12:43 5,104.36 5,105.05 5,104.17 5,105.05 0.0K
12:44 5,104.96 5,104.96 5,103.18 5,104.16 0.0K
12:45 5,104.16 5,104.50 5,104.13 5,104.50 0.0K
12:46 5,104.46 5,104.46 5,102.94 5,103.10 0.0K
12:47 5,102.72 5,102.77 5,101.44 5,101.72 0.0K
12:48 5,101.57 5,101.57 5,100.07 5,100.31 0.0K
12:49 5,100.74 5,100.74 5,098.11 5,098.11 0.0K
12:50 5,097.90 5,097.90 5,096.57 5,096.75 0.0K
12:51 5,096.66 5,096.66 5,095.04 5,095.14 0.0K
12:52 5,095.29 5,095.29 5,094.14 5,094.14 0.0K
12:53 5,093.83 5,093.83 5,092.96 5,093.09 0.0K
12:54 5,093.54 5,093.64 5,091.50 5,091.67 0.0K
12:55 5,092.50 5,093.15 5,092.10 5,093.15 0.0K
12:56 5,093.46 5,093.46 5,093.13 5,093.13 0.0K
12:57 5,093.79 5,093.79 5,091.32 5,091.32 0.0K
12:58 5,091.17 5,091.86 5,090.57 5,091.55 0.0K
12:59 5,091.23 5,091.23 5,089.93 5,090.02 0.0K
13:00 5,090.09 5,092.84 5,090.09 5,092.84 0.0K
13:01 5,093.39 5,093.39 5,091.78 5,091.87 0.0K
13:02 5,092.31 5,092.55 5,091.37 5,091.47 0.0K
13:03 5,091.54 5,091.97 5,091.24 5,091.67 0.0K
13:04 5,091.27 5,092.49 5,091.20 5,092.32 0.0K
13:05 5,092.49 5,094.79 5,092.49 5,094.32 0.0K
13:06 5,094.13 5,094.17 5,092.74 5,092.95 0.0K
13:07 5,093.74 5,094.36 5,093.48 5,093.96 0.0K
13:08 5,094.40 5,096.99 5,094.40 5,096.37 0.0K
13:09 5,096.52 5,096.80 5,094.16 5,094.16 0.0K
13:10 5,093.62 5,093.62 5,092.64 5,092.90 0.0K
13:11 5,092.56 5,093.03 5,091.67 5,091.98 0.0K
13:12 5,092.08 5,092.08 5,090.65 5,091.04 0.0K
13:13 5,090.94 5,090.94 5,089.99 5,090.93 0.0K
13:14 5,090.79 5,091.19 5,090.69 5,091.03 0.0K
13:15 5,091.36 5,092.16 5,091.36 5,091.80 0.0K
13:16 5,091.73 5,091.95 5,091.37 5,091.51 0.0K
13:17 5,091.78 5,093.52 5,091.48 5,093.52 0.0K
13:18 5,093.56 5,093.56 5,092.58 5,093.08 0.0K
13:19 5,092.87 5,092.87 5,091.57 5,091.70 0.0K
13:20 5,092.00 5,092.00 5,091.42 5,091.60 0.0K
13:21 5,091.73 5,091.84 5,090.93 5,091.00 0.0K
13:22 5,091.03 5,091.99 5,091.03 5,091.83 0.0K
13:23 5,091.71 5,092.56 5,091.57 5,092.56 0.0K
13:24 5,092.07 5,092.44 5,091.84 5,092.22 0.0K
13:25 5,092.29 5,092.64 5,091.69 5,091.79 0.0K
13:26 5,091.71 5,091.99 5,090.89 5,090.89 0.0K
13:27 5,090.83 5,090.88 5,089.82 5,089.82 0.0K
13:28 5,089.77 5,089.98 5,089.23 5,089.37 0.0K
13:29 5,089.23 5,089.23 5,087.40 5,087.51 0.0K
13:30 5,087.34 5,088.73 5,087.34 5,087.65 0.0K
13:31 5,087.71 5,092.22 5,087.71 5,091.46 0.0K
13:32 5,091.42 5,091.42 5,089.64 5,089.64 0.0K
13:33 5,089.80 5,091.10 5,089.80 5,090.71 0.0K
13:34 5,090.66 5,091.20 5,090.17 5,090.17 0.0K
13:35 5,090.07 5,091.03 5,090.07 5,091.03 0.0K
13:36 5,091.57 5,091.68 5,089.14 5,089.14 0.0K
13:37 5,088.32 5,088.32 5,087.74 5,088.10 0.0K
13:38 5,087.86 5,087.86 5,086.12 5,086.91 0.0K
13:39 5,086.93 5,087.98 5,086.93 5,087.97 0.0K
13:40 5,087.90 5,090.01 5,087.56 5,090.01 0.0K
13:41 5,089.54 5,091.01 5,089.37 5,091.01 0.0K
13:42 5,090.54 5,091.26 5,090.21 5,091.04 0.0K
13:43 5,090.98 5,092.52 5,090.98 5,092.29 0.0K
13:44 5,092.05 5,092.46 5,092.05 5,092.21 0.0K
13:45 5,092.15 5,092.15 5,091.52 5,091.52 0.0K
13:46 5,091.34 5,091.45 5,091.14 5,091.39 0.0K
13:47 5,091.39 5,091.63 5,091.29 5,091.51 0.0K
13:48 5,091.46 5,091.46 5,090.10 5,090.20 0.0K
13:49 5,089.92 5,090.83 5,089.69 5,090.69 0.0K
13:50 5,090.57 5,090.57 5,090.00 5,089.97 0.0K
13:51 5,089.96 5,089.96 5,089.21 5,089.21 0.0K
13:52 5,089.02 5,090.64 5,088.85 5,090.64 0.0K
13:53 5,090.74 5,091.88 5,090.74 5,091.68 0.0K
13:54 5,091.70 5,092.50 5,091.70 5,092.16 0.0K
13:55 5,092.10 5,092.10 5,091.13 5,091.13 0.0K
13:56 5,090.89 5,090.89 5,088.98 5,089.06 0.0K
13:57 5,089.09 5,089.09 5,087.32 5,087.88 0.0K
13:58 5,087.89 5,087.95 5,086.47 5,086.73 0.0K
13:59 5,086.58 5,086.58 5,085.85 5,086.02 0.0K
14:00 5,086.72 5,088.40 5,086.72 5,088.40 0.0K
14:01 5,088.39 5,090.74 5,088.39 5,090.74 0.0K
14:02 5,090.90 5,091.74 5,090.90 5,091.74 0.0K
14:03 5,092.02 5,092.70 5,092.02 5,092.13 0.0K
14:04 5,092.15 5,092.15 5,090.57 5,090.89 0.0K
14:05 5,090.82 5,090.82 5,088.95 5,089.33 0.0K
14:06 5,089.31 5,089.69 5,089.31 5,089.31 0.0K
14:07 5,089.69 5,089.69 5,088.67 5,088.89 0.0K
14:08 5,088.76 5,088.90 5,087.77 5,088.02 0.0K
14:09 5,088.12 5,088.36 5,087.85 5,087.93 0.0K
14:10 5,087.72 5,089.44 5,087.24 5,089.44 0.0K
14:11 5,089.38 5,089.72 5,089.04 5,089.28 0.0K
14:12 5,089.04 5,089.04 5,088.01 5,088.01 0.0K
14:13 5,087.92 5,087.92 5,087.15 5,087.52 0.0K
14:14 5,087.64 5,088.00 5,086.82 5,086.82 0.0K
14:15 5,086.88 5,087.84 5,086.58 5,087.84 0.0K
14:16 5,088.38 5,089.92 5,088.29 5,089.92 0.0K
14:17 5,089.99 5,089.99 5,089.44 5,089.63 0.0K
14:18 5,089.66 5,090.15 5,089.60 5,089.65 0.0K
14:19 5,089.85 5,092.61 5,089.85 5,092.61 0.0K
14:20 5,092.56 5,093.66 5,091.95 5,093.59 0.0K
14:21 5,093.55 5,093.86 5,093.31 5,093.31 0.0K
14:22 5,093.49 5,094.03 5,093.49 5,093.90 0.0K
14:23 5,093.97 5,094.29 5,093.76 5,093.76 0.0K
14:24 5,093.93 5,095.26 5,093.93 5,095.26 0.0K
14:25 5,095.11 5,097.90 5,095.11 5,097.90 0.0K
14:26 5,097.87 5,098.16 5,097.71 5,098.16 0.0K
14:27 5,098.43 5,099.07 5,098.15 5,099.07 0.0K
14:28 5,099.42 5,100.33 5,099.42 5,100.26 0.0K
14:29 5,100.44 5,101.79 5,100.44 5,101.61 0.0K
14:30 5,101.32 5,101.60 5,100.59 5,101.54 0.0K
14:31 5,101.18 5,104.00 5,100.91 5,103.67 0.0K
14:32 5,103.68 5,104.43 5,103.68 5,104.41 0.0K
14:33 5,104.34 5,104.75 5,104.34 5,104.49 0.0K
14:34 5,103.94 5,103.94 5,103.19 5,103.92 0.0K
14:35 5,103.98 5,104.83 5,103.89 5,104.52 0.0K
14:36 5,104.49 5,104.95 5,104.24 5,104.24 0.0K
14:37 5,104.17 5,104.66 5,103.73 5,103.87 0.0K
14:38 5,103.72 5,103.72 5,101.77 5,102.25 0.0K
14:39 5,102.23 5,105.15 5,102.23 5,104.48 0.0K
14:40 5,104.54 5,104.56 5,103.89 5,104.56 0.0K
14:41 5,104.37 5,104.95 5,104.21 5,104.55 0.0K
14:42 5,104.23 5,104.23 5,103.28 5,103.37 0.0K
14:43 5,103.38 5,103.58 5,102.52 5,102.52 0.0K
14:44 5,102.21 5,102.34 5,101.90 5,101.89 0.0K
14:45 5,101.90 5,101.90 5,101.19 5,101.19 0.0K
14:46 5,100.34 5,100.34 5,099.15 5,099.15 0.0K
14:47 5,099.16 5,099.16 5,098.44 5,098.44 0.0K
14:48 5,098.29 5,098.61 5,097.12 5,097.12 0.0K
14:49 5,096.99 5,096.99 5,095.83 5,095.83 0.0K
14:50 5,095.78 5,095.78 5,092.92 5,092.92 0.0K
14:51 5,093.06 5,093.97 5,093.06 5,093.97 0.0K
14:52 5,094.05 5,095.85 5,093.89 5,095.85 0.0K
14:53 5,095.95 5,095.95 5,093.89 5,093.89 0.0K
14:54 5,094.06 5,094.93 5,094.03 5,094.03 0.0K
14:55 5,094.03 5,094.03 5,093.62 5,093.69 0.0K
14:56 5,093.24 5,093.24 5,092.22 5,092.24 0.0K
14:57 5,092.30 5,093.17 5,092.24 5,093.03 0.0K
14:58 5,093.13 5,093.38 5,091.83 5,091.83 0.0K
14:59 5,091.68 5,091.68 5,090.52 5,090.52 0.0K
15:00 5,090.40 5,091.77 5,089.11 5,091.60 0.0K
15:01 5,091.69 5,094.25 5,091.69 5,093.36 0.0K
15:02 5,093.61 5,094.31 5,093.47 5,093.47 0.0K
15:03 5,092.93 5,092.93 5,091.30 5,091.44 0.0K
15:04 5,091.52 5,092.46 5,091.10 5,091.10 0.0K
15:05 5,090.88 5,090.88 5,088.64 5,088.91 0.0K
15:06 5,089.31 5,089.31 5,087.35 5,087.35 0.0K
15:07 5,087.54 5,087.73 5,087.02 5,087.27 0.0K
15:08 5,087.53 5,090.46 5,087.12 5,090.10 0.0K
15:09 5,089.87 5,089.87 5,088.74 5,088.99 0.0K
15:10 5,088.90 5,090.39 5,088.79 5,089.79 0.0K
15:11 5,089.91 5,090.94 5,089.73 5,089.88 0.0K
15:12 5,089.90 5,093.71 5,089.90 5,093.71 0.0K
15:13 5,093.74 5,093.83 5,093.14 5,093.71 0.0K
15:14 5,093.63 5,093.68 5,093.15 5,093.27 0.0K
15:15 5,093.20 5,093.20 5,091.15 5,091.15 0.0K
15:16 5,091.65 5,095.26 5,091.52 5,095.26 0.0K
15:17 5,095.35 5,095.81 5,094.38 5,094.38 0.0K
15:18 5,094.63 5,098.55 5,094.63 5,098.55 0.0K
15:19 5,099.56 5,100.81 5,099.56 5,100.42 0.0K
15:20 5,100.52 5,102.20 5,100.37 5,101.72 0.0K
15:21 5,102.12 5,102.15 5,101.30 5,101.76 0.0K
15:22 5,101.46 5,101.46 5,099.79 5,101.05 0.0K
15:23 5,101.89 5,102.00 5,100.82 5,100.75 0.0K
15:24 5,100.99 5,102.25 5,100.99 5,101.77 0.0K
15:25 5,101.55 5,101.55 5,099.56 5,101.15 0.0K
15:26 5,101.39 5,102.20 5,101.39 5,102.02 0.0K
15:27 5,102.04 5,102.04 5,100.29 5,100.29 0.0K
15:28 5,100.13 5,100.13 5,098.28 5,098.28 0.0K
15:29 5,098.79 5,099.15 5,098.35 5,098.35 0.0K
15:30 5,099.84 5,099.87 5,098.87 5,099.74 0.0K
15:31 5,099.83 5,100.30 5,098.38 5,099.95 0.0K
15:32 5,099.68 5,099.68 5,097.69 5,097.69 0.0K
15:33 5,097.68 5,097.68 5,096.41 5,096.52 0.0K
15:34 5,096.67 5,097.12 5,096.45 5,097.12 0.0K
15:35 5,097.32 5,097.32 5,096.40 5,096.40 0.0K
15:36 5,096.72 5,097.46 5,096.07 5,097.10 0.0K
15:37 5,097.23 5,097.76 5,096.69 5,096.69 0.0K
15:38 5,096.28 5,097.67 5,094.88 5,097.67 0.0K
15:39 5,097.84 5,099.05 5,097.84 5,098.64 0.0K
15:40 5,098.68 5,100.85 5,098.68 5,100.85 0.0K
15:41 5,101.44 5,102.25 5,101.22 5,102.14 0.0K
15:42 5,102.95 5,104.41 5,102.95 5,103.92 0.0K
15:43 5,103.94 5,104.26 5,103.08 5,104.03 0.0K
15:44 5,104.28 5,105.97 5,104.28 5,105.74 0.0K
15:45 5,105.64 5,108.20 5,105.64 5,108.20 0.0K
15:46 5,108.32 5,109.18 5,108.32 5,109.24 0.0K
15:47 5,109.17 5,109.71 5,108.10 5,109.71 0.0K
15:48 5,109.76 5,109.76 5,108.11 5,108.11 0.0K
15:49 5,107.59 5,108.73 5,105.91 5,108.73 0.0K
15:50 5,110.15 5,112.81 5,109.76 5,111.81 0.0K
15:51 5,111.72 5,111.72 5,109.09 5,109.09 0.0K
15:52 5,109.44 5,109.44 5,107.62 5,107.66 0.0K
15:53 5,107.44 5,107.44 5,104.84 5,104.84 0.0K
15:54 5,104.58 5,105.10 5,103.43 5,105.10 0.0K
15:55 5,106.71 5,108.76 5,106.56 5,108.35 0.0K
15:56 5,108.19 5,109.22 5,108.05 5,108.18 0.0K
15:57 5,108.35 5,111.08 5,108.10 5,110.99 0.0K
15:58 5,111.05 5,111.97 5,110.91 5,111.42 0.0K
15:59 5,111.40 5,113.68 5,110.84 5,113.68 0.0K
16:00 5,112.94 5,112.94 5,112.94 5,112.94 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