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 5,165.03 5,168.93 5,165.03 5,167.89 0.0K
09:31 5,167.68 5,168.74 5,161.68 5,162.18 0.0K
09:32 5,162.07 5,164.65 5,161.63 5,163.91 0.0K
09:33 5,163.48 5,163.81 5,162.52 5,163.34 0.0K
09:34 5,162.04 5,164.81 5,162.04 5,164.81 0.0K
09:35 5,165.63 5,165.63 5,163.39 5,163.57 0.0K
09:36 5,163.37 5,163.86 5,162.83 5,163.40 0.0K
09:37 5,164.32 5,165.57 5,164.32 5,164.82 0.0K
09:38 5,164.24 5,166.34 5,164.24 5,166.34 0.0K
09:39 5,166.14 5,166.99 5,165.15 5,165.15 0.0K
09:40 5,164.47 5,166.37 5,164.26 5,165.84 0.0K
09:41 5,166.35 5,168.69 5,165.91 5,168.51 0.0K
09:42 5,168.07 5,169.84 5,167.34 5,168.59 0.0K
09:43 5,169.06 5,169.75 5,169.06 5,169.53 0.0K
09:44 5,169.67 5,169.76 5,168.17 5,168.17 0.0K
09:45 5,167.50 5,167.50 5,163.92 5,163.92 0.0K
09:46 5,163.23 5,163.36 5,161.67 5,161.83 0.0K
09:47 5,161.73 5,162.76 5,161.42 5,161.76 0.0K
09:48 5,161.57 5,161.57 5,160.10 5,160.48 0.0K
09:49 5,160.62 5,160.86 5,156.78 5,156.78 0.0K
09:50 5,156.88 5,157.48 5,155.85 5,156.37 0.0K
09:51 5,156.73 5,157.54 5,156.34 5,157.54 0.0K
09:52 5,158.04 5,158.79 5,157.66 5,158.79 0.0K
09:53 5,159.26 5,159.79 5,159.26 5,159.66 0.0K
09:54 5,159.79 5,159.79 5,155.60 5,155.84 0.0K
09:55 5,155.68 5,156.54 5,155.68 5,156.46 0.0K
09:56 5,156.43 5,156.65 5,155.60 5,156.74 0.0K
09:57 5,156.70 5,158.45 5,156.70 5,158.45 0.0K
09:58 5,158.36 5,159.72 5,158.36 5,158.66 0.0K
09:59 5,158.97 5,159.35 5,158.78 5,159.35 0.0K
10:00 5,159.42 5,159.42 5,155.78 5,155.78 0.0K
10:01 5,155.72 5,155.72 5,153.23 5,153.85 0.0K
10:02 5,154.28 5,158.36 5,154.28 5,155.99 0.0K
10:03 5,155.98 5,156.24 5,155.22 5,156.01 0.0K
10:04 5,156.63 5,158.77 5,156.63 5,156.81 0.0K
10:05 5,156.91 5,156.98 5,153.70 5,153.70 0.0K
10:06 5,153.86 5,155.96 5,153.62 5,155.55 0.0K
10:07 5,154.62 5,156.56 5,154.62 5,156.53 0.0K
10:08 5,156.16 5,157.07 5,155.47 5,155.47 0.0K
10:09 5,156.09 5,157.55 5,156.09 5,157.39 0.0K
10:10 5,157.59 5,159.51 5,157.59 5,159.45 0.0K
10:11 5,159.69 5,160.37 5,159.24 5,159.24 0.0K
10:12 5,159.12 5,159.12 5,158.39 5,158.58 0.0K
10:13 5,159.44 5,160.06 5,158.45 5,158.70 0.0K
10:14 5,159.32 5,160.55 5,158.83 5,160.55 0.0K
10:15 5,160.84 5,162.40 5,160.67 5,161.96 0.0K
10:16 5,162.12 5,163.95 5,162.12 5,163.68 0.0K
10:17 5,164.07 5,164.23 5,161.37 5,161.37 0.0K
10:18 5,161.58 5,162.70 5,161.58 5,162.05 0.0K
10:19 5,162.34 5,162.55 5,161.82 5,162.55 0.0K
10:20 5,162.55 5,163.55 5,162.48 5,163.11 0.0K
10:21 5,162.78 5,162.78 5,161.76 5,162.19 0.0K
10:22 5,162.65 5,164.58 5,162.65 5,164.58 0.0K
10:23 5,164.61 5,168.14 5,164.61 5,168.14 0.0K
10:24 5,168.23 5,169.79 5,168.14 5,169.79 0.0K
10:25 5,169.89 5,170.98 5,169.82 5,169.82 0.0K
10:26 5,170.02 5,171.34 5,170.02 5,171.34 0.0K
10:27 5,171.92 5,172.57 5,171.47 5,171.75 0.0K
10:28 5,171.53 5,171.85 5,171.25 5,171.57 0.0K
10:29 5,171.97 5,172.55 5,171.97 5,172.33 0.0K
10:30 5,172.45 5,172.45 5,171.91 5,171.97 0.0K
10:31 5,172.74 5,173.12 5,172.07 5,172.07 0.0K
10:32 5,172.10 5,172.10 5,170.84 5,171.64 0.0K
10:33 5,171.55 5,172.46 5,171.53 5,172.46 0.0K
10:34 5,172.77 5,172.85 5,171.33 5,172.84 0.0K
10:35 5,172.71 5,172.71 5,171.93 5,172.00 0.0K
10:36 5,172.37 5,172.96 5,171.50 5,171.68 0.0K
10:37 5,171.44 5,171.66 5,170.69 5,170.69 0.0K
10:38 5,170.74 5,170.74 5,169.59 5,170.19 0.0K
10:39 5,170.15 5,170.84 5,169.62 5,170.54 0.0K
10:40 5,170.70 5,172.64 5,170.62 5,172.64 0.0K
10:41 5,172.87 5,172.87 5,172.33 5,172.27 0.0K
10:42 5,172.26 5,172.90 5,172.20 5,172.90 0.0K
10:43 5,173.00 5,173.00 5,170.73 5,171.48 0.0K
10:44 5,171.47 5,171.47 5,169.71 5,169.71 0.0K
10:45 5,168.65 5,169.26 5,168.60 5,168.90 0.0K
10:46 5,168.75 5,170.33 5,168.66 5,170.33 0.0K
10:47 5,170.50 5,171.88 5,170.41 5,171.58 0.0K
10:48 5,171.91 5,172.18 5,171.91 5,171.85 0.0K
10:49 5,171.60 5,173.10 5,171.42 5,173.10 0.0K
10:50 5,173.11 5,173.57 5,172.90 5,173.25 0.0K
10:51 5,172.86 5,174.04 5,172.57 5,173.90 0.0K
10:52 5,173.53 5,173.53 5,171.42 5,171.42 0.0K
10:53 5,171.34 5,171.34 5,169.91 5,170.09 0.0K
10:54 5,170.31 5,171.17 5,170.31 5,171.11 0.0K
10:55 5,170.71 5,171.06 5,170.17 5,170.27 0.0K
10:56 5,170.28 5,170.28 5,168.73 5,168.98 0.0K
10:57 5,168.78 5,169.22 5,168.55 5,169.20 0.0K
10:58 5,169.18 5,169.18 5,168.29 5,168.28 0.0K
10:59 5,168.56 5,169.44 5,167.92 5,169.44 0.0K
11:00 5,170.25 5,170.64 5,169.90 5,170.30 0.0K
11:01 5,170.36 5,170.79 5,169.97 5,169.97 0.0K
11:02 5,170.08 5,170.32 5,169.25 5,169.41 0.0K
11:03 5,169.47 5,169.47 5,167.84 5,168.47 0.0K
11:04 5,168.66 5,169.85 5,168.53 5,169.85 0.0K
11:05 5,170.31 5,170.31 5,169.65 5,169.65 0.0K
11:06 5,169.43 5,169.59 5,169.09 5,169.25 0.0K
11:07 5,169.20 5,171.21 5,169.20 5,171.21 0.0K
11:08 5,171.23 5,172.68 5,171.23 5,172.49 0.0K
11:09 5,172.74 5,175.08 5,172.74 5,175.08 0.0K
11:10 5,175.15 5,176.27 5,175.09 5,176.10 0.0K
11:11 5,176.18 5,177.15 5,176.18 5,177.06 0.0K
11:12 5,177.27 5,178.25 5,177.27 5,178.25 0.0K
11:13 5,178.22 5,178.77 5,177.54 5,177.54 0.0K
11:14 5,177.45 5,177.45 5,175.21 5,175.21 0.0K
11:15 5,175.14 5,175.14 5,174.25 5,174.25 0.0K
11:16 5,174.32 5,174.32 5,173.11 5,173.24 0.0K
11:17 5,173.48 5,174.13 5,173.22 5,173.71 0.0K
11:18 5,173.67 5,173.92 5,172.09 5,172.27 0.0K
11:19 5,172.76 5,173.41 5,172.76 5,173.41 0.0K
11:20 5,173.44 5,174.75 5,173.44 5,174.75 0.0K
11:21 5,174.55 5,174.55 5,173.75 5,174.05 0.0K
11:22 5,174.41 5,174.51 5,174.23 5,174.53 0.0K
11:23 5,174.66 5,174.66 5,174.34 5,174.60 0.0K
11:24 5,174.75 5,175.05 5,174.75 5,174.77 0.0K
11:25 5,174.89 5,174.89 5,171.56 5,171.56 0.0K
11:26 5,171.43 5,171.45 5,170.21 5,170.21 0.0K
11:27 5,170.11 5,170.25 5,170.03 5,170.03 0.0K
11:28 5,170.09 5,170.09 5,168.90 5,169.73 0.0K
11:29 5,169.75 5,170.29 5,169.68 5,169.86 0.0K
11:30 5,169.88 5,172.77 5,169.84 5,172.72 0.0K
11:31 5,172.77 5,173.40 5,172.70 5,173.40 0.0K
11:32 5,173.54 5,174.78 5,173.54 5,174.72 0.0K
11:33 5,174.78 5,174.99 5,174.43 5,174.47 0.0K
11:34 5,174.45 5,174.45 5,173.45 5,173.45 0.0K
11:35 5,173.40 5,173.40 5,172.02 5,172.36 0.0K
11:36 5,172.37 5,172.98 5,172.12 5,172.81 0.0K
11:37 5,172.78 5,172.95 5,171.58 5,171.99 0.0K
11:38 5,172.04 5,172.39 5,171.64 5,172.39 0.0K
11:39 5,172.51 5,173.26 5,171.74 5,173.26 0.0K
11:40 5,173.55 5,174.03 5,173.23 5,173.23 0.0K
11:41 5,173.38 5,173.96 5,173.38 5,173.96 0.0K
11:42 5,173.98 5,174.74 5,173.89 5,174.21 0.0K
11:43 5,174.16 5,174.16 5,171.92 5,171.92 0.0K
11:44 5,171.86 5,171.86 5,170.22 5,170.32 0.0K
11:45 5,169.93 5,170.11 5,168.91 5,168.91 0.0K
11:46 5,168.61 5,168.61 5,167.14 5,167.14 0.0K
11:47 5,167.01 5,167.45 5,166.81 5,166.83 0.0K
11:48 5,166.53 5,166.53 5,165.81 5,165.88 0.0K
11:49 5,165.91 5,167.14 5,165.91 5,167.14 0.0K
11:50 5,167.39 5,167.39 5,166.38 5,166.38 0.0K
11:51 5,166.39 5,166.39 5,165.53 5,165.53 0.0K
11:52 5,165.52 5,165.52 5,164.44 5,164.75 0.0K
11:53 5,164.75 5,165.15 5,164.72 5,165.24 0.0K
11:54 5,165.48 5,165.85 5,165.20 5,165.85 0.0K
11:55 5,165.89 5,167.55 5,165.89 5,167.55 0.0K
11:56 5,167.80 5,167.80 5,166.54 5,166.56 0.0K
11:57 5,166.24 5,166.24 5,165.32 5,165.37 0.0K
11:58 5,165.54 5,165.69 5,165.23 5,165.69 0.0K
11:59 5,165.65 5,165.65 5,165.52 5,165.49 0.0K
12:00 5,165.63 5,165.63 5,164.60 5,165.35 0.0K
12:01 5,165.30 5,165.39 5,164.52 5,164.67 0.0K
12:02 5,164.58 5,164.58 5,163.84 5,164.17 0.0K
12:03 5,164.00 5,164.79 5,164.00 5,164.69 0.0K
12:04 5,164.63 5,164.66 5,164.07 5,164.34 0.0K
12:05 5,164.43 5,164.43 5,161.41 5,161.55 0.0K
12:06 5,162.01 5,163.09 5,162.01 5,162.49 0.0K
12:07 5,162.26 5,162.46 5,161.99 5,162.46 0.0K
12:08 5,162.40 5,162.57 5,159.23 5,162.57 0.0K
12:09 5,164.30 5,164.30 5,161.56 5,162.97 0.0K
12:10 5,163.40 5,163.90 5,161.66 5,161.66 0.0K
12:11 5,160.35 5,161.36 5,160.35 5,161.04 0.0K
12:12 5,161.36 5,161.86 5,160.69 5,160.92 0.0K
12:13 5,161.10 5,161.57 5,160.78 5,161.12 0.0K
12:14 5,161.03 5,161.58 5,160.44 5,161.58 0.0K
12:15 5,161.15 5,161.15 5,160.13 5,160.50 0.0K
12:16 5,160.62 5,162.37 5,160.62 5,161.37 0.0K
12:17 5,161.32 5,161.56 5,161.13 5,161.56 0.0K
12:18 5,162.20 5,164.20 5,162.20 5,164.20 0.0K
12:19 5,164.60 5,165.65 5,164.60 5,165.62 0.0K
12:20 5,165.51 5,167.18 5,165.33 5,167.18 0.0K
12:21 5,167.21 5,169.46 5,167.21 5,169.40 0.0K
12:22 5,169.75 5,170.38 5,169.75 5,170.41 0.0K
12:23 5,170.42 5,171.65 5,170.42 5,171.65 0.0K
12:24 5,171.62 5,171.75 5,170.94 5,171.18 0.0K
12:25 5,171.23 5,171.70 5,170.82 5,171.70 0.0K
12:26 5,171.74 5,171.74 5,170.73 5,170.91 0.0K
12:27 5,170.97 5,171.25 5,170.94 5,171.25 0.0K
12:28 5,171.07 5,171.79 5,171.07 5,171.79 0.0K
12:29 5,171.92 5,172.56 5,171.92 5,172.56 0.0K
12:30 5,172.74 5,174.32 5,172.74 5,174.32 0.0K
12:31 5,174.19 5,175.45 5,174.19 5,175.45 0.0K
12:32 5,175.52 5,175.93 5,175.52 5,175.51 0.0K
12:33 5,175.21 5,175.37 5,174.42 5,175.37 0.0K
12:34 5,175.53 5,176.35 5,175.53 5,176.14 0.0K
12:35 5,175.82 5,176.21 5,175.59 5,176.21 0.0K
12:36 5,176.10 5,176.71 5,176.01 5,176.71 0.0K
12:37 5,176.80 5,177.37 5,176.48 5,177.11 0.0K
12:38 5,176.81 5,177.16 5,176.81 5,177.16 0.0K
12:39 5,177.43 5,177.85 5,177.43 5,177.38 0.0K
12:40 5,177.29 5,177.29 5,176.62 5,176.69 0.0K
12:41 5,176.81 5,177.01 5,176.81 5,176.98 0.0K
12:42 5,176.98 5,177.38 5,176.98 5,177.10 0.0K
12:43 5,176.86 5,176.86 5,176.38 5,176.73 0.0K
12:44 5,176.74 5,176.96 5,176.74 5,176.77 0.0K
12:45 5,176.75 5,176.75 5,176.24 5,176.37 0.0K
12:46 5,176.34 5,176.76 5,176.34 5,176.45 0.0K
12:47 5,176.33 5,176.33 5,175.40 5,175.45 0.0K
12:48 5,175.26 5,175.26 5,174.55 5,174.55 0.0K
12:49 5,174.44 5,175.36 5,174.44 5,175.15 0.0K
12:50 5,175.08 5,175.56 5,175.00 5,175.56 0.0K
12:51 5,175.74 5,175.76 5,174.40 5,174.92 0.0K
12:52 5,175.27 5,176.95 5,175.27 5,176.81 0.0K
12:53 5,176.75 5,176.95 5,176.72 5,176.95 0.0K
12:54 5,177.07 5,177.07 5,176.43 5,176.37 0.0K
12:55 5,176.41 5,176.41 5,174.77 5,174.77 0.0K
12:56 5,174.60 5,174.70 5,174.38 5,174.70 0.0K
12:57 5,174.84 5,174.84 5,173.92 5,174.21 0.0K
12:58 5,174.09 5,174.35 5,173.70 5,174.33 0.0K
12:59 5,174.29 5,174.56 5,174.21 5,174.37 0.0K
13:00 5,174.52 5,174.60 5,173.81 5,174.08 0.0K
13:01 5,174.11 5,174.97 5,174.11 5,175.04 0.0K
13:02 5,175.31 5,175.89 5,175.31 5,175.89 0.0K
13:03 5,175.96 5,177.73 5,175.96 5,177.73 0.0K
13:04 5,177.64 5,177.65 5,176.65 5,176.73 0.0K
13:05 5,176.79 5,178.61 5,176.79 5,178.61 0.0K
13:06 5,178.44 5,179.71 5,178.44 5,179.64 0.0K
13:07 5,179.72 5,179.72 5,179.20 5,179.37 0.0K
13:08 5,179.35 5,179.63 5,179.22 5,179.29 0.0K
13:09 5,179.43 5,179.95 5,179.43 5,179.69 0.0K
13:10 5,179.59 5,180.48 5,179.59 5,180.48 0.0K
13:11 5,180.55 5,180.55 5,179.92 5,180.27 0.0K
13:12 5,180.35 5,180.85 5,180.35 5,180.69 0.0K
13:13 5,180.56 5,180.56 5,179.67 5,179.67 0.0K
13:14 5,179.74 5,179.74 5,178.69 5,178.78 0.0K
13:15 5,179.01 5,179.42 5,178.86 5,179.19 0.0K
13:16 5,179.13 5,179.13 5,178.81 5,178.97 0.0K
13:17 5,178.57 5,178.65 5,178.54 5,178.67 0.0K
13:18 5,178.59 5,178.66 5,177.11 5,177.11 0.0K
13:19 5,176.86 5,176.86 5,167.83 5,167.83 0.0K
13:20 5,166.43 5,168.39 5,165.74 5,166.31 0.0K
13:21 5,164.39 5,164.39 5,160.17 5,161.27 0.0K
13:22 5,161.21 5,163.27 5,161.21 5,161.96 0.0K
13:23 5,160.53 5,161.09 5,159.02 5,159.08 0.0K
13:24 5,158.50 5,158.50 5,156.20 5,156.30 0.0K
13:25 5,156.18 5,156.18 5,153.14 5,155.16 0.0K
13:26 5,154.97 5,154.97 5,149.71 5,149.71 0.0K
13:27 5,150.06 5,153.02 5,150.06 5,153.02 0.0K
13:28 5,153.09 5,153.09 5,150.71 5,150.71 0.0K
13:29 5,150.64 5,150.64 5,149.53 5,149.54 0.0K
13:30 5,149.22 5,149.22 5,147.24 5,147.60 0.0K
13:31 5,147.93 5,148.77 5,147.93 5,148.42 0.0K
13:32 5,148.42 5,149.97 5,147.41 5,147.82 0.0K
13:33 5,147.87 5,148.13 5,141.31 5,141.31 0.0K
13:34 5,140.78 5,140.78 5,134.53 5,134.53 0.0K
13:35 5,133.74 5,135.33 5,132.82 5,135.33 0.0K
13:36 5,135.38 5,135.38 5,130.89 5,131.09 0.0K
13:37 5,130.38 5,130.48 5,127.30 5,127.78 0.0K
13:38 5,128.48 5,130.41 5,128.48 5,130.10 0.0K
13:39 5,129.95 5,134.25 5,129.95 5,134.25 0.0K
13:40 5,134.73 5,137.55 5,134.73 5,137.55 0.0K
13:41 5,137.91 5,142.07 5,137.91 5,139.49 0.0K
13:42 5,139.26 5,140.17 5,139.26 5,140.17 0.0K
13:43 5,140.20 5,140.35 5,136.98 5,136.98 0.0K
13:44 5,136.86 5,137.70 5,135.26 5,137.70 0.0K
13:45 5,137.88 5,139.34 5,137.67 5,139.34 0.0K
13:46 5,139.32 5,139.79 5,138.54 5,138.68 0.0K
13:47 5,138.68 5,144.72 5,138.68 5,144.72 0.0K
13:48 5,146.10 5,146.38 5,144.21 5,144.21 0.0K
13:49 5,144.48 5,144.48 5,142.87 5,143.74 0.0K
13:50 5,143.97 5,144.43 5,143.97 5,144.06 0.0K
13:51 5,144.09 5,144.29 5,142.74 5,142.85 0.0K
13:52 5,143.00 5,143.00 5,139.52 5,139.52 0.0K
13:53 5,138.79 5,138.79 5,135.96 5,136.94 0.0K
13:54 5,137.33 5,137.95 5,137.23 5,137.95 0.0K
13:55 5,137.78 5,139.16 5,137.78 5,138.87 0.0K
13:56 5,138.83 5,138.99 5,138.59 5,138.59 0.0K
13:57 5,138.62 5,138.62 5,136.60 5,136.60 0.0K
13:58 5,136.56 5,136.56 5,134.64 5,134.64 0.0K
13:59 5,134.56 5,134.56 5,133.43 5,134.00 0.0K
14:00 5,133.88 5,133.88 5,131.20 5,131.75 0.0K
14:01 5,132.16 5,136.61 5,132.16 5,136.61 0.0K
14:02 5,136.66 5,137.81 5,134.90 5,134.90 0.0K
14:03 5,134.61 5,134.61 5,131.86 5,133.21 0.0K
14:04 5,133.02 5,133.24 5,130.15 5,130.77 0.0K
14:05 5,130.81 5,130.81 5,129.33 5,129.45 0.0K
14:06 5,128.35 5,128.35 5,123.22 5,123.22 0.0K
14:07 5,122.89 5,122.89 5,121.41 5,121.55 0.0K
14:08 5,121.46 5,121.86 5,119.79 5,120.32 0.0K
14:09 5,121.45 5,122.36 5,121.45 5,122.15 0.0K
14:10 5,122.98 5,125.43 5,122.40 5,125.10 0.0K
14:11 5,125.36 5,126.75 5,125.26 5,125.51 0.0K
14:12 5,125.89 5,126.72 5,125.59 5,126.72 0.0K
14:13 5,127.17 5,129.77 5,127.17 5,129.77 0.0K
14:14 5,130.68 5,133.67 5,130.53 5,131.79 0.0K
14:15 5,131.51 5,132.74 5,131.51 5,132.03 0.0K
14:16 5,132.06 5,132.43 5,131.79 5,131.79 0.0K
14:17 5,131.42 5,131.42 5,129.58 5,129.75 0.0K
14:18 5,129.68 5,129.68 5,124.33 5,124.33 0.0K
14:19 5,123.72 5,124.35 5,123.72 5,124.22 0.0K
14:20 5,124.44 5,124.59 5,123.28 5,124.59 0.0K
14:21 5,124.46 5,124.46 5,122.72 5,123.19 0.0K
14:22 5,123.16 5,123.46 5,122.37 5,123.44 0.0K
14:23 5,123.43 5,125.20 5,123.43 5,125.20 0.0K
14:24 5,125.28 5,128.55 5,124.62 5,128.55 0.0K
14:25 5,128.64 5,130.29 5,128.64 5,130.29 0.0K
14:26 5,130.06 5,130.22 5,128.90 5,128.90 0.0K
14:27 5,128.87 5,130.00 5,128.00 5,130.00 0.0K
14:28 5,130.47 5,131.41 5,130.47 5,131.41 0.0K
14:29 5,131.70 5,133.25 5,131.70 5,133.21 0.0K
14:30 5,133.41 5,135.85 5,133.41 5,135.85 0.0K
14:31 5,136.21 5,139.20 5,136.21 5,138.40 0.0K
14:32 5,138.28 5,138.28 5,136.71 5,136.71 0.0K
14:33 5,136.18 5,137.80 5,136.18 5,137.37 0.0K
14:34 5,137.31 5,138.28 5,137.31 5,138.28 0.0K
14:35 5,138.31 5,138.55 5,136.35 5,136.35 0.0K
14:36 5,135.25 5,135.25 5,131.34 5,131.34 0.0K
14:37 5,131.21 5,131.25 5,129.83 5,129.83 0.0K
14:38 5,128.90 5,129.19 5,128.61 5,129.16 0.0K
14:39 5,128.89 5,129.76 5,128.89 5,129.59 0.0K
14:40 5,129.61 5,130.06 5,128.37 5,129.16 0.0K
14:41 5,129.26 5,129.46 5,128.93 5,129.36 0.0K
14:42 5,129.38 5,129.38 5,127.61 5,127.61 0.0K
14:43 5,127.01 5,127.01 5,125.18 5,125.47 0.0K
14:44 5,124.96 5,124.96 5,120.31 5,120.59 0.0K
14:45 5,120.51 5,120.51 5,119.24 5,119.24 0.0K
14:46 5,118.94 5,118.94 5,115.81 5,115.81 0.0K
14:47 5,115.79 5,117.27 5,115.79 5,116.89 0.0K
14:48 5,116.55 5,119.62 5,115.92 5,119.49 0.0K
14:49 5,119.21 5,122.23 5,119.21 5,122.23 0.0K
14:50 5,122.31 5,124.15 5,122.31 5,122.95 0.0K
14:51 5,122.69 5,126.21 5,122.69 5,126.21 0.0K
14:52 5,127.37 5,128.68 5,126.57 5,126.57 0.0K
14:53 5,126.52 5,126.52 5,122.78 5,123.15 0.0K
14:54 5,123.28 5,126.90 5,123.28 5,126.90 0.0K
14:55 5,127.67 5,130.44 5,127.67 5,130.44 0.0K
14:56 5,130.63 5,130.66 5,130.11 5,130.11 0.0K
14:57 5,130.22 5,130.22 5,128.18 5,128.18 0.0K
14:58 5,127.82 5,131.09 5,127.71 5,131.09 0.0K
14:59 5,131.07 5,131.38 5,129.93 5,129.93 0.0K
15:00 5,127.42 5,127.42 5,124.54 5,124.54 0.0K
15:01 5,124.22 5,124.22 5,121.30 5,121.30 0.0K
15:02 5,120.52 5,120.52 5,115.95 5,115.95 0.0K
15:03 5,115.85 5,116.63 5,115.72 5,116.63 0.0K
15:04 5,116.40 5,116.40 5,112.23 5,112.31 0.0K
15:05 5,113.18 5,115.38 5,112.87 5,112.87 0.0K
15:06 5,112.72 5,112.72 5,111.24 5,112.34 0.0K
15:07 5,112.54 5,112.54 5,111.56 5,111.56 0.0K
15:08 5,111.13 5,111.62 5,109.23 5,109.41 0.0K
15:09 5,109.22 5,109.22 5,108.02 5,108.02 0.0K
15:10 5,107.96 5,108.72 5,107.39 5,108.45 0.0K
15:11 5,108.18 5,109.84 5,107.58 5,109.84 0.0K
15:12 5,109.63 5,111.28 5,107.65 5,111.28 0.0K
15:13 5,111.85 5,112.62 5,110.81 5,111.62 0.0K
15:14 5,111.26 5,111.26 5,110.54 5,110.64 0.0K
15:15 5,110.67 5,112.65 5,110.67 5,111.85 0.0K
15:16 5,111.64 5,111.64 5,110.78 5,111.19 0.0K
15:17 5,112.18 5,115.26 5,112.18 5,114.54 0.0K
15:18 5,113.59 5,114.56 5,113.39 5,114.56 0.0K
15:19 5,114.49 5,115.65 5,113.82 5,114.40 0.0K
15:20 5,114.68 5,115.67 5,114.34 5,115.26 0.0K
15:21 5,115.03 5,115.41 5,114.58 5,114.82 0.0K
15:22 5,115.00 5,115.00 5,111.56 5,111.56 0.0K
15:23 5,111.53 5,113.71 5,111.53 5,113.71 0.0K
15:24 5,114.24 5,116.62 5,114.24 5,116.62 0.0K
15:25 5,116.44 5,116.84 5,110.81 5,110.81 0.0K
15:26 5,110.82 5,111.20 5,110.26 5,111.13 0.0K
15:27 5,111.65 5,112.23 5,111.05 5,111.91 0.0K
15:28 5,111.94 5,111.94 5,109.34 5,109.34 0.0K
15:29 5,109.55 5,110.97 5,109.47 5,110.90 0.0K
15:30 5,113.36 5,114.11 5,110.85 5,112.14 0.0K
15:31 5,112.03 5,112.03 5,109.72 5,111.27 0.0K
15:32 5,111.43 5,115.81 5,111.43 5,115.58 0.0K
15:33 5,115.90 5,117.65 5,115.90 5,117.65 0.0K
15:34 5,117.83 5,118.18 5,117.03 5,117.03 0.0K
15:35 5,116.52 5,117.55 5,116.23 5,117.37 0.0K
15:36 5,117.16 5,118.78 5,116.74 5,117.31 0.0K
15:37 5,117.18 5,117.18 5,114.18 5,115.10 0.0K
15:38 5,115.64 5,116.08 5,114.11 5,114.11 0.0K
15:39 5,113.84 5,113.84 5,112.51 5,112.72 0.0K
15:40 5,112.95 5,113.78 5,112.64 5,113.78 0.0K
15:41 5,113.82 5,115.25 5,113.56 5,114.71 0.0K
15:42 5,115.09 5,116.58 5,114.74 5,115.64 0.0K
15:43 5,115.46 5,115.46 5,111.70 5,111.91 0.0K
15:44 5,112.42 5,113.89 5,112.42 5,112.64 0.0K
15:45 5,112.73 5,115.58 5,112.73 5,115.45 0.0K
15:46 5,115.25 5,117.81 5,115.25 5,117.67 0.0K
15:47 5,118.02 5,120.30 5,118.02 5,120.30 0.0K
15:48 5,120.67 5,122.47 5,120.55 5,122.47 0.0K
15:49 5,122.54 5,123.03 5,121.61 5,123.03 0.0K
15:50 5,126.84 5,128.22 5,126.17 5,127.30 0.0K
15:51 5,127.63 5,128.21 5,121.23 5,121.23 0.0K
15:52 5,121.53 5,123.21 5,120.59 5,121.07 0.0K
15:53 5,121.67 5,121.84 5,117.87 5,119.33 0.0K
15:54 5,119.72 5,119.72 5,116.14 5,116.79 0.0K
15:55 5,117.49 5,118.36 5,117.49 5,118.29 0.0K
15:56 5,119.00 5,120.46 5,118.31 5,118.31 0.0K
15:57 5,119.46 5,120.46 5,119.18 5,120.34 0.0K
15:58 5,119.37 5,119.37 5,117.13 5,117.27 0.0K
15:59 5,117.42 5,118.75 5,117.01 5,117.01 0.0K
16:00 5,117.32 5,117.32 5,117.32 5,117.32 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