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 5,107.73 5,116.04 5,107.73 5,114.35 0.0K
09:31 5,114.74 5,115.75 5,112.59 5,112.59 0.0K
09:32 5,111.66 5,111.66 5,106.71 5,107.77 0.0K
09:33 5,108.23 5,110.54 5,107.03 5,107.03 0.0K
09:34 5,105.57 5,106.02 5,104.34 5,104.47 0.0K
09:35 5,103.91 5,104.72 5,102.57 5,102.57 0.0K
09:36 5,103.42 5,107.70 5,103.42 5,107.11 0.0K
09:37 5,107.19 5,110.78 5,106.83 5,109.43 0.0K
09:38 5,108.69 5,108.69 5,106.28 5,106.56 0.0K
09:39 5,106.55 5,109.29 5,106.35 5,108.66 0.0K
09:40 5,109.63 5,112.35 5,109.63 5,112.33 0.0K
09:41 5,112.12 5,112.12 5,109.83 5,109.94 0.0K
09:42 5,110.13 5,113.86 5,110.13 5,113.86 0.0K
09:43 5,114.13 5,117.53 5,114.13 5,116.20 0.0K
09:44 5,115.66 5,115.66 5,109.80 5,109.80 0.0K
09:45 5,109.69 5,111.85 5,109.69 5,110.51 0.0K
09:46 5,109.91 5,109.91 5,107.34 5,107.34 0.0K
09:47 5,106.53 5,106.53 5,104.39 5,104.64 0.0K
09:48 5,104.00 5,105.96 5,102.92 5,105.96 0.0K
09:49 5,105.79 5,106.43 5,104.53 5,105.05 0.0K
09:50 5,105.29 5,105.40 5,103.16 5,103.74 0.0K
09:51 5,103.46 5,103.46 5,102.04 5,102.29 0.0K
09:52 5,102.42 5,103.36 5,102.31 5,102.31 0.0K
09:53 5,102.53 5,102.86 5,102.35 5,102.86 0.0K
09:54 5,102.75 5,106.61 5,102.75 5,106.61 0.0K
09:55 5,107.32 5,107.32 5,103.51 5,104.53 0.0K
09:56 5,104.62 5,106.50 5,104.62 5,106.50 0.0K
09:57 5,106.74 5,106.74 5,105.30 5,105.40 0.0K
09:58 5,105.83 5,107.56 5,105.83 5,107.54 0.0K
09:59 5,107.48 5,110.18 5,107.41 5,109.56 0.0K
10:00 5,109.62 5,111.08 5,108.33 5,108.33 0.0K
10:01 5,108.41 5,110.75 5,108.41 5,110.75 0.0K
10:02 5,111.18 5,113.14 5,109.97 5,109.97 0.0K
10:03 5,110.08 5,111.66 5,109.62 5,111.66 0.0K
10:04 5,111.66 5,112.94 5,111.66 5,112.94 0.0K
10:05 5,112.66 5,113.75 5,112.66 5,113.75 0.0K
10:06 5,113.92 5,117.00 5,112.91 5,116.90 0.0K
10:07 5,117.96 5,119.64 5,117.96 5,118.52 0.0K
10:08 5,118.55 5,118.55 5,112.99 5,113.40 0.0K
10:09 5,113.14 5,115.05 5,113.14 5,114.36 0.0K
10:10 5,113.88 5,114.19 5,112.82 5,113.34 0.0K
10:11 5,113.68 5,113.68 5,111.60 5,112.00 0.0K
10:12 5,112.41 5,113.77 5,112.41 5,113.72 0.0K
10:13 5,113.24 5,115.32 5,113.24 5,114.53 0.0K
10:14 5,114.40 5,114.40 5,112.26 5,112.26 0.0K
10:15 5,112.16 5,113.59 5,112.08 5,113.09 0.0K
10:16 5,113.00 5,113.71 5,112.38 5,113.71 0.0K
10:17 5,114.32 5,115.14 5,113.90 5,113.95 0.0K
10:18 5,113.88 5,114.01 5,113.25 5,113.56 0.0K
10:19 5,112.86 5,113.30 5,112.30 5,113.26 0.0K
10:20 5,112.89 5,113.45 5,112.62 5,113.45 0.0K
10:21 5,113.40 5,114.41 5,113.29 5,113.78 0.0K
10:22 5,113.63 5,115.98 5,113.63 5,115.13 0.0K
10:23 5,115.27 5,115.27 5,113.11 5,113.69 0.0K
10:24 5,113.71 5,113.92 5,111.91 5,112.28 0.0K
10:25 5,112.25 5,113.17 5,112.25 5,112.77 0.0K
10:26 5,112.37 5,114.34 5,112.37 5,114.34 0.0K
10:27 5,114.40 5,116.00 5,114.40 5,115.69 0.0K
10:28 5,115.78 5,118.75 5,115.78 5,118.75 0.0K
10:29 5,118.51 5,118.51 5,115.96 5,115.96 0.0K
10:30 5,115.08 5,115.52 5,114.50 5,115.00 0.0K
10:31 5,114.61 5,115.46 5,114.05 5,115.46 0.0K
10:32 5,115.43 5,115.43 5,114.16 5,115.28 0.0K
10:33 5,115.31 5,116.23 5,114.65 5,116.23 0.0K
10:34 5,116.05 5,116.05 5,113.65 5,114.33 0.0K
10:35 5,114.54 5,115.81 5,114.31 5,115.63 0.0K
10:36 5,115.89 5,119.25 5,115.89 5,119.25 0.0K
10:37 5,118.87 5,120.26 5,118.69 5,120.26 0.0K
10:38 5,119.97 5,120.14 5,118.63 5,118.63 0.0K
10:39 5,118.93 5,119.08 5,118.61 5,118.95 0.0K
10:40 5,118.96 5,119.96 5,118.96 5,119.69 0.0K
10:41 5,119.46 5,121.26 5,119.46 5,121.26 0.0K
10:42 5,121.10 5,121.10 5,120.36 5,120.46 0.0K
10:43 5,120.02 5,120.02 5,118.79 5,118.79 0.0K
10:44 5,119.01 5,119.01 5,117.83 5,118.40 0.0K
10:45 5,118.18 5,118.43 5,116.19 5,116.19 0.0K
10:46 5,116.06 5,118.59 5,116.06 5,118.41 0.0K
10:47 5,118.63 5,119.84 5,118.63 5,119.33 0.0K
10:48 5,118.92 5,120.26 5,118.92 5,120.03 0.0K
10:49 5,120.16 5,122.06 5,120.16 5,121.82 0.0K
10:50 5,121.54 5,121.71 5,120.83 5,121.71 0.0K
10:51 5,121.88 5,124.27 5,121.88 5,123.61 0.0K
10:52 5,123.25 5,123.25 5,121.90 5,121.90 0.0K
10:53 5,122.13 5,122.39 5,121.62 5,121.67 0.0K
10:54 5,121.48 5,121.48 5,121.23 5,121.17 0.0K
10:55 5,120.81 5,121.68 5,120.22 5,120.22 0.0K
10:56 5,120.38 5,120.74 5,118.47 5,118.47 0.0K
10:57 5,118.14 5,118.20 5,116.84 5,116.84 0.0K
10:58 5,116.84 5,116.98 5,116.23 5,116.98 0.0K
10:59 5,116.86 5,117.78 5,116.73 5,117.66 0.0K
11:00 5,118.29 5,120.75 5,118.29 5,120.28 0.0K
11:01 5,120.31 5,120.35 5,119.39 5,119.64 0.0K
11:02 5,119.81 5,119.81 5,116.71 5,117.62 0.0K
11:03 5,117.72 5,118.51 5,117.52 5,118.51 0.0K
11:04 5,118.69 5,120.14 5,118.69 5,120.14 0.0K
11:05 5,120.61 5,121.72 5,120.61 5,121.12 0.0K
11:06 5,121.04 5,121.04 5,118.63 5,118.63 0.0K
11:07 5,118.68 5,118.76 5,118.00 5,118.40 0.0K
11:08 5,118.36 5,119.05 5,118.36 5,118.57 0.0K
11:09 5,118.41 5,118.75 5,118.31 5,118.50 0.0K
11:10 5,118.44 5,118.44 5,117.45 5,117.61 0.0K
11:11 5,117.86 5,118.78 5,117.86 5,118.78 0.0K
11:12 5,118.76 5,120.56 5,118.76 5,120.25 0.0K
11:13 5,120.23 5,120.75 5,119.56 5,119.56 0.0K
11:14 5,119.27 5,119.27 5,116.76 5,116.76 0.0K
11:15 5,116.52 5,116.78 5,116.02 5,116.02 0.0K
11:16 5,115.79 5,116.35 5,114.75 5,114.75 0.0K
11:17 5,114.63 5,114.63 5,113.05 5,113.16 0.0K
11:18 5,113.39 5,113.48 5,112.61 5,112.83 0.0K
11:19 5,112.97 5,112.97 5,110.76 5,110.76 0.0K
11:20 5,110.74 5,110.74 5,109.82 5,110.02 0.0K
11:21 5,110.04 5,110.30 5,108.55 5,108.55 0.0K
11:22 5,108.64 5,109.55 5,108.64 5,108.68 0.0K
11:23 5,108.70 5,108.70 5,107.17 5,107.31 0.0K
11:24 5,107.22 5,107.22 5,104.50 5,104.60 0.0K
11:25 5,104.86 5,105.09 5,101.51 5,101.51 0.0K
11:26 5,101.15 5,101.94 5,100.87 5,101.94 0.0K
11:27 5,101.93 5,101.93 5,100.18 5,100.18 0.0K
11:28 5,100.29 5,100.29 5,097.11 5,097.16 0.0K
11:29 5,096.82 5,096.82 5,094.56 5,095.38 0.0K
11:30 5,095.64 5,097.06 5,095.64 5,095.62 0.0K
11:31 5,095.72 5,096.10 5,095.60 5,095.58 0.0K
11:32 5,095.36 5,096.06 5,095.21 5,095.29 0.0K
11:33 5,095.17 5,095.33 5,093.41 5,093.41 0.0K
11:34 5,093.20 5,093.60 5,092.86 5,093.14 0.0K
11:35 5,092.73 5,092.73 5,089.71 5,089.71 0.0K
11:36 5,089.29 5,089.29 5,088.08 5,088.08 0.0K
11:37 5,088.87 5,089.32 5,088.59 5,088.57 0.0K
11:38 5,089.40 5,091.99 5,089.40 5,091.71 0.0K
11:39 5,091.53 5,091.53 5,090.21 5,090.99 0.0K
11:40 5,090.74 5,090.75 5,087.91 5,087.91 0.0K
11:41 5,087.84 5,087.84 5,085.96 5,085.96 0.0K
11:42 5,086.01 5,087.95 5,085.82 5,087.95 0.0K
11:43 5,088.15 5,088.98 5,088.01 5,088.98 0.0K
11:44 5,089.11 5,091.83 5,089.11 5,091.83 0.0K
11:45 5,092.08 5,092.20 5,091.00 5,091.14 0.0K
11:46 5,091.20 5,092.62 5,091.20 5,092.62 0.0K
11:47 5,092.88 5,093.78 5,092.88 5,093.75 0.0K
11:48 5,094.52 5,094.70 5,094.32 5,094.63 0.0K
11:49 5,094.61 5,094.80 5,093.58 5,094.27 0.0K
11:50 5,094.48 5,094.61 5,092.04 5,092.04 0.0K
11:51 5,091.95 5,091.95 5,086.34 5,086.34 0.0K
11:52 5,086.40 5,086.40 5,085.17 5,085.25 0.0K
11:53 5,085.80 5,087.61 5,085.29 5,087.50 0.0K
11:54 5,087.29 5,087.85 5,087.24 5,087.85 0.0K
11:55 5,087.90 5,088.54 5,087.90 5,088.54 0.0K
11:56 5,088.68 5,090.68 5,088.68 5,090.68 0.0K
11:57 5,091.16 5,092.13 5,090.93 5,092.13 0.0K
11:58 5,092.03 5,092.53 5,091.06 5,091.06 0.0K
11:59 5,091.09 5,091.09 5,089.61 5,089.82 0.0K
12:00 5,089.62 5,091.46 5,089.62 5,091.10 0.0K
12:01 5,090.59 5,090.59 5,089.07 5,089.25 0.0K
12:02 5,089.01 5,089.28 5,086.97 5,087.56 0.0K
12:03 5,087.56 5,088.12 5,087.42 5,087.63 0.0K
12:04 5,087.80 5,089.25 5,087.80 5,089.25 0.0K
12:05 5,089.55 5,091.00 5,089.55 5,091.00 0.0K
12:06 5,091.32 5,092.08 5,091.32 5,091.90 0.0K
12:07 5,091.81 5,092.57 5,091.58 5,092.28 0.0K
12:08 5,091.57 5,091.86 5,091.01 5,091.86 0.0K
12:09 5,092.38 5,094.46 5,092.38 5,094.34 0.0K
12:10 5,094.64 5,096.08 5,094.64 5,096.08 0.0K
12:11 5,096.17 5,096.49 5,095.51 5,096.14 0.0K
12:12 5,095.83 5,096.25 5,095.54 5,096.25 0.0K
12:13 5,097.20 5,098.83 5,097.20 5,098.62 0.0K
12:14 5,098.57 5,098.57 5,096.86 5,097.17 0.0K
12:15 5,097.08 5,097.96 5,097.08 5,097.65 0.0K
12:16 5,097.75 5,098.35 5,096.90 5,098.35 0.0K
12:17 5,098.45 5,098.72 5,097.82 5,098.38 0.0K
12:18 5,098.29 5,098.29 5,096.75 5,097.22 0.0K
12:19 5,097.26 5,097.83 5,097.10 5,097.83 0.0K
12:20 5,097.57 5,097.57 5,095.58 5,095.58 0.0K
12:21 5,095.42 5,096.19 5,095.34 5,096.19 0.0K
12:22 5,096.13 5,096.44 5,095.79 5,096.19 0.0K
12:23 5,096.35 5,096.35 5,095.55 5,095.58 0.0K
12:24 5,095.19 5,097.22 5,095.19 5,097.22 0.0K
12:25 5,097.20 5,097.78 5,097.20 5,097.78 0.0K
12:26 5,097.92 5,098.64 5,097.83 5,098.52 0.0K
12:27 5,098.49 5,098.63 5,098.03 5,098.39 0.0K
12:28 5,098.30 5,098.30 5,096.54 5,096.66 0.0K
12:29 5,096.58 5,096.85 5,096.24 5,096.24 0.0K
12:30 5,096.39 5,097.13 5,096.20 5,097.13 0.0K
12:31 5,096.91 5,097.15 5,096.43 5,096.43 0.0K
12:32 5,096.55 5,098.67 5,096.55 5,098.67 0.0K
12:33 5,098.57 5,098.57 5,097.08 5,097.08 0.0K
12:34 5,097.36 5,097.45 5,096.92 5,096.99 0.0K
12:35 5,096.87 5,097.45 5,096.82 5,096.82 0.0K
12:36 5,096.70 5,096.88 5,095.49 5,095.49 0.0K
12:37 5,095.66 5,095.66 5,094.20 5,095.36 0.0K
12:38 5,095.06 5,095.06 5,093.67 5,093.89 0.0K
12:39 5,094.05 5,094.38 5,093.39 5,093.39 0.0K
12:40 5,093.21 5,093.27 5,092.08 5,092.08 0.0K
12:41 5,091.87 5,091.96 5,091.72 5,091.96 0.0K
12:42 5,092.16 5,093.22 5,092.16 5,093.22 0.0K
12:43 5,093.15 5,093.70 5,092.93 5,093.40 0.0K
12:44 5,093.38 5,094.30 5,093.20 5,094.18 0.0K
12:45 5,094.24 5,094.57 5,094.00 5,094.00 0.0K
12:46 5,094.05 5,094.05 5,092.93 5,092.95 0.0K
12:47 5,093.18 5,093.79 5,093.11 5,093.41 0.0K
12:48 5,093.53 5,093.74 5,093.13 5,093.17 0.0K
12:49 5,093.27 5,094.61 5,093.27 5,094.47 0.0K
12:50 5,094.54 5,094.99 5,093.81 5,093.81 0.0K
12:51 5,093.82 5,094.36 5,093.82 5,094.20 0.0K
12:52 5,094.39 5,095.00 5,094.39 5,094.78 0.0K
12:53 5,094.95 5,095.67 5,094.93 5,095.54 0.0K
12:54 5,095.82 5,095.82 5,095.01 5,095.14 0.0K
12:55 5,095.28 5,096.47 5,095.28 5,096.49 0.0K
12:56 5,096.52 5,096.74 5,096.52 5,096.66 0.0K
12:57 5,096.61 5,096.76 5,095.21 5,095.21 0.0K
12:58 5,095.26 5,095.26 5,094.90 5,094.90 0.0K
12:59 5,094.78 5,094.78 5,093.95 5,094.21 0.0K
13:00 5,094.05 5,095.13 5,094.00 5,095.08 0.0K
13:01 5,095.05 5,095.05 5,094.17 5,094.46 0.0K
13:02 5,095.36 5,095.95 5,095.01 5,095.93 0.0K
13:03 5,095.86 5,096.38 5,095.82 5,096.16 0.0K
13:04 5,096.28 5,096.57 5,096.28 5,096.58 0.0K
13:05 5,096.72 5,097.46 5,096.72 5,097.20 0.0K
13:06 5,097.00 5,097.86 5,096.74 5,097.86 0.0K
13:07 5,098.06 5,098.47 5,097.47 5,097.47 0.0K
13:08 5,097.54 5,097.60 5,097.11 5,097.19 0.0K
13:09 5,097.09 5,097.09 5,095.86 5,096.03 0.0K
13:10 5,096.54 5,097.81 5,096.54 5,097.81 0.0K
13:11 5,098.11 5,098.84 5,098.11 5,098.76 0.0K
13:12 5,098.76 5,099.36 5,098.76 5,099.36 0.0K
13:13 5,099.47 5,099.47 5,098.65 5,098.65 0.0K
13:14 5,098.36 5,098.48 5,097.94 5,098.32 0.0K
13:15 5,098.51 5,099.27 5,098.51 5,099.12 0.0K
13:16 5,099.29 5,099.65 5,098.95 5,099.69 0.0K
13:17 5,099.96 5,100.89 5,099.96 5,100.89 0.0K
13:18 5,100.95 5,102.50 5,100.95 5,102.29 0.0K
13:19 5,102.18 5,102.79 5,102.18 5,102.66 0.0K
13:20 5,102.65 5,103.01 5,102.56 5,102.79 0.0K
13:21 5,103.01 5,103.17 5,103.01 5,103.06 0.0K
13:22 5,103.03 5,103.24 5,102.68 5,102.68 0.0K
13:23 5,102.42 5,102.42 5,101.43 5,101.74 0.0K
13:24 5,101.71 5,102.56 5,101.71 5,102.31 0.0K
13:25 5,102.33 5,102.78 5,102.21 5,102.78 0.0K
13:26 5,102.98 5,102.98 5,101.50 5,101.55 0.0K
13:27 5,100.57 5,100.90 5,100.09 5,100.90 0.0K
13:28 5,100.90 5,100.90 5,100.04 5,100.06 0.0K
13:29 5,100.18 5,100.50 5,099.83 5,099.96 0.0K
13:30 5,099.97 5,101.58 5,099.65 5,101.58 0.0K
13:31 5,101.76 5,102.31 5,101.76 5,102.32 0.0K
13:32 5,102.15 5,102.15 5,101.60 5,102.10 0.0K
13:33 5,102.04 5,103.26 5,102.04 5,103.06 0.0K
13:34 5,103.11 5,103.11 5,102.27 5,103.06 0.0K
13:35 5,103.04 5,103.07 5,102.04 5,102.04 0.0K
13:36 5,102.06 5,102.06 5,100.74 5,100.74 0.0K
13:37 5,101.41 5,102.21 5,101.41 5,102.00 0.0K
13:38 5,101.83 5,101.83 5,100.05 5,100.18 0.0K
13:39 5,100.25 5,100.25 5,099.14 5,099.32 0.0K
13:40 5,098.66 5,098.88 5,097.56 5,097.56 0.0K
13:41 5,097.47 5,097.47 5,095.34 5,095.34 0.0K
13:42 5,095.61 5,096.75 5,095.61 5,096.43 0.0K
13:43 5,096.37 5,096.37 5,095.64 5,095.73 0.0K
13:44 5,095.86 5,096.08 5,095.54 5,095.72 0.0K
13:45 5,095.53 5,095.53 5,094.58 5,095.10 0.0K
13:46 5,095.17 5,095.17 5,094.81 5,094.96 0.0K
13:47 5,094.71 5,095.39 5,094.58 5,095.10 0.0K
13:48 5,095.25 5,095.60 5,095.15 5,095.40 0.0K
13:49 5,095.38 5,096.27 5,095.38 5,095.77 0.0K
13:50 5,096.11 5,096.48 5,096.11 5,096.35 0.0K
13:51 5,096.29 5,097.37 5,096.29 5,097.37 0.0K
13:52 5,097.46 5,097.55 5,097.34 5,097.33 0.0K
13:53 5,097.42 5,097.60 5,097.24 5,097.60 0.0K
13:54 5,097.51 5,097.79 5,097.03 5,097.03 0.0K
13:55 5,096.83 5,096.83 5,095.98 5,095.98 0.0K
13:56 5,096.14 5,097.21 5,096.14 5,097.21 0.0K
13:57 5,097.08 5,097.08 5,096.51 5,096.51 0.0K
13:58 5,096.47 5,096.47 5,095.90 5,095.90 0.0K
13:59 5,095.99 5,095.99 5,095.42 5,095.42 0.0K
14:00 5,095.19 5,095.74 5,095.11 5,095.74 0.0K
14:01 5,095.84 5,095.85 5,095.44 5,095.61 0.0K
14:02 5,095.96 5,096.86 5,095.96 5,096.52 0.0K
14:03 5,096.45 5,096.77 5,096.19 5,096.50 0.0K
14:04 5,096.49 5,096.85 5,096.06 5,096.06 0.0K
14:05 5,096.10 5,096.10 5,095.48 5,095.88 0.0K
14:06 5,095.94 5,096.38 5,095.55 5,095.55 0.0K
14:07 5,095.55 5,095.55 5,095.09 5,095.10 0.0K
14:08 5,094.81 5,094.88 5,093.99 5,094.88 0.0K
14:09 5,094.87 5,094.97 5,094.81 5,094.90 0.0K
14:10 5,094.71 5,094.96 5,093.35 5,093.35 0.0K
14:11 5,092.97 5,093.69 5,092.97 5,093.18 0.0K
14:12 5,093.20 5,093.20 5,092.81 5,093.09 0.0K
14:13 5,093.31 5,093.36 5,092.98 5,093.23 0.0K
14:14 5,093.46 5,094.79 5,093.46 5,094.62 0.0K
14:15 5,094.25 5,094.37 5,093.83 5,094.37 0.0K
14:16 5,094.32 5,094.79 5,093.81 5,093.81 0.0K
14:17 5,093.59 5,094.77 5,093.47 5,094.77 0.0K
14:18 5,094.86 5,095.86 5,094.86 5,095.86 0.0K
14:19 5,095.87 5,096.49 5,095.78 5,096.38 0.0K
14:20 5,096.48 5,097.49 5,096.48 5,097.00 0.0K
14:21 5,097.06 5,097.55 5,097.06 5,097.44 0.0K
14:22 5,097.62 5,098.48 5,097.62 5,098.48 0.0K
14:23 5,098.60 5,099.37 5,098.60 5,099.37 0.0K
14:24 5,099.42 5,100.08 5,099.42 5,099.80 0.0K
14:25 5,099.70 5,099.70 5,099.18 5,099.65 0.0K
14:26 5,099.74 5,101.08 5,099.74 5,100.91 0.0K
14:27 5,101.38 5,101.67 5,100.50 5,100.50 0.0K
14:28 5,100.52 5,100.68 5,099.90 5,099.90 0.0K
14:29 5,099.89 5,100.30 5,099.75 5,099.85 0.0K
14:30 5,099.80 5,100.97 5,099.80 5,100.97 0.0K
14:31 5,100.99 5,101.65 5,100.67 5,101.49 0.0K
14:32 5,101.44 5,102.20 5,101.44 5,101.98 0.0K
14:33 5,102.24 5,102.28 5,102.13 5,102.17 0.0K
14:34 5,102.47 5,102.97 5,102.43 5,102.78 0.0K
14:35 5,102.84 5,103.92 5,102.84 5,103.83 0.0K
14:36 5,103.78 5,105.48 5,103.78 5,105.38 0.0K
14:37 5,105.37 5,105.37 5,103.81 5,103.82 0.0K
14:38 5,103.81 5,104.41 5,103.81 5,104.40 0.0K
14:39 5,104.32 5,104.65 5,104.32 5,104.52 0.0K
14:40 5,104.69 5,106.46 5,104.69 5,106.53 0.0K
14:41 5,106.44 5,106.85 5,106.44 5,106.88 0.0K
14:42 5,107.02 5,107.80 5,107.02 5,107.80 0.0K
14:43 5,107.66 5,108.08 5,107.64 5,107.97 0.0K
14:44 5,108.31 5,110.40 5,108.31 5,110.30 0.0K
14:45 5,110.45 5,111.56 5,110.45 5,111.56 0.0K
14:46 5,111.55 5,111.55 5,111.15 5,111.26 0.0K
14:47 5,111.40 5,111.40 5,110.97 5,111.12 0.0K
14:48 5,111.39 5,112.96 5,111.39 5,112.96 0.0K
14:49 5,113.00 5,113.41 5,112.93 5,113.22 0.0K
14:50 5,113.12 5,113.12 5,112.55 5,112.55 0.0K
14:51 5,112.60 5,112.60 5,111.93 5,111.90 0.0K
14:52 5,112.02 5,112.64 5,112.02 5,112.64 0.0K
14:53 5,112.73 5,113.54 5,112.73 5,113.05 0.0K
14:54 5,113.19 5,113.19 5,112.40 5,112.40 0.0K
14:55 5,112.32 5,114.37 5,112.32 5,114.37 0.0K
14:56 5,114.52 5,114.55 5,113.86 5,113.86 0.0K
14:57 5,113.87 5,114.06 5,113.46 5,113.80 0.0K
14:58 5,114.05 5,115.18 5,114.05 5,115.18 0.0K
14:59 5,114.92 5,115.33 5,114.92 5,115.15 0.0K
15:00 5,115.29 5,116.07 5,115.29 5,115.38 0.0K
15:01 5,115.44 5,115.66 5,114.27 5,114.78 0.0K
15:02 5,115.64 5,116.49 5,115.64 5,116.49 0.0K
15:03 5,116.45 5,116.75 5,116.11 5,116.75 0.0K
15:04 5,116.66 5,116.82 5,115.50 5,115.58 0.0K
15:05 5,115.68 5,115.68 5,115.39 5,115.52 0.0K
15:06 5,115.57 5,115.86 5,115.51 5,115.51 0.0K
15:07 5,115.32 5,115.92 5,114.92 5,115.92 0.0K
15:08 5,116.06 5,116.55 5,115.81 5,116.55 0.0K
15:09 5,116.67 5,117.80 5,116.64 5,117.64 0.0K
15:10 5,117.46 5,118.33 5,117.26 5,118.33 0.0K
15:11 5,118.42 5,118.80 5,117.87 5,117.87 0.0K
15:12 5,117.87 5,118.15 5,117.57 5,118.15 0.0K
15:13 5,118.13 5,118.28 5,117.93 5,118.28 0.0K
15:14 5,118.40 5,119.17 5,118.40 5,118.72 0.0K
15:15 5,118.68 5,118.68 5,117.59 5,117.98 0.0K
15:16 5,118.11 5,119.37 5,118.11 5,119.37 0.0K
15:17 5,119.70 5,120.33 5,119.70 5,120.31 0.0K
15:18 5,120.69 5,120.69 5,120.43 5,120.65 0.0K
15:19 5,120.47 5,121.36 5,120.47 5,121.23 0.0K
15:20 5,121.40 5,122.15 5,121.34 5,121.84 0.0K
15:21 5,121.63 5,121.87 5,121.63 5,121.71 0.0K
15:22 5,121.71 5,123.48 5,121.71 5,123.47 0.0K
15:23 5,123.51 5,124.41 5,123.34 5,124.41 0.0K
15:24 5,124.48 5,124.48 5,124.12 5,124.17 0.0K
15:25 5,123.85 5,123.85 5,121.84 5,121.84 0.0K
15:26 5,121.92 5,122.72 5,121.92 5,122.72 0.0K
15:27 5,122.73 5,122.73 5,122.30 5,122.28 0.0K
15:28 5,122.14 5,122.75 5,122.14 5,122.43 0.0K
15:29 5,122.42 5,122.68 5,121.71 5,121.71 0.0K
15:30 5,121.06 5,121.26 5,120.78 5,121.23 0.0K
15:31 5,121.34 5,122.19 5,121.34 5,122.19 0.0K
15:32 5,122.21 5,122.56 5,122.12 5,122.12 0.0K
15:33 5,121.97 5,122.19 5,121.82 5,121.95 0.0K
15:34 5,121.85 5,121.85 5,120.89 5,120.89 0.0K
15:35 5,120.76 5,120.90 5,119.91 5,120.57 0.0K
15:36 5,120.71 5,121.58 5,120.71 5,121.01 0.0K
15:37 5,121.00 5,121.00 5,120.21 5,120.25 0.0K
15:38 5,119.92 5,120.85 5,119.79 5,120.66 0.0K
15:39 5,120.84 5,121.28 5,120.84 5,120.87 0.0K
15:40 5,120.95 5,120.95 5,120.44 5,120.46 0.0K
15:41 5,120.44 5,121.46 5,119.99 5,121.44 0.0K
15:42 5,121.46 5,121.46 5,120.54 5,121.36 0.0K
15:43 5,121.08 5,121.17 5,120.46 5,121.08 0.0K
15:44 5,121.00 5,122.29 5,121.00 5,121.99 0.0K
15:45 5,121.82 5,122.95 5,121.67 5,122.95 0.0K
15:46 5,122.67 5,122.67 5,121.40 5,121.57 0.0K
15:47 5,121.60 5,121.97 5,121.11 5,121.28 0.0K
15:48 5,121.51 5,122.58 5,121.51 5,122.26 0.0K
15:49 5,122.17 5,122.17 5,121.11 5,121.65 0.0K
15:50 5,123.67 5,126.39 5,123.67 5,126.39 0.0K
15:51 5,126.48 5,128.52 5,126.48 5,128.43 0.0K
15:52 5,128.45 5,128.45 5,127.53 5,127.95 0.0K
15:53 5,128.24 5,128.24 5,126.38 5,126.73 0.0K
15:54 5,126.47 5,126.47 5,124.49 5,124.49 0.0K
15:55 5,123.41 5,123.41 5,121.60 5,122.04 0.0K
15:56 5,122.07 5,122.38 5,120.97 5,121.10 0.0K
15:57 5,121.24 5,121.24 5,119.70 5,119.70 0.0K
15:58 5,119.55 5,119.55 5,118.84 5,119.09 0.0K
15:59 5,119.49 5,119.49 5,118.96 5,119.25 0.0K
16:00 5,119.52 5,119.52 5,119.52 5,119.52 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