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 4,983.30 4,983.30 4,976.58 4,977.31 0.0K
09:31 4,977.76 4,978.07 4,975.78 4,975.91 0.0K
09:32 4,976.45 4,980.55 4,976.00 4,980.27 0.0K
09:33 4,980.12 4,980.22 4,976.79 4,976.79 0.0K
09:34 4,976.48 4,976.48 4,973.48 4,973.72 0.0K
09:35 4,973.01 4,974.83 4,972.34 4,972.29 0.0K
09:36 4,971.09 4,971.09 4,966.22 4,966.22 0.0K
09:37 4,965.76 4,965.76 4,961.83 4,961.83 0.0K
09:38 4,961.83 4,964.14 4,961.83 4,963.82 0.0K
09:39 4,963.67 4,964.37 4,963.64 4,964.25 0.0K
09:40 4,964.55 4,970.63 4,964.13 4,970.54 0.0K
09:41 4,970.45 4,970.45 4,967.12 4,967.12 0.0K
09:42 4,966.96 4,967.75 4,966.57 4,966.57 0.0K
09:43 4,966.93 4,966.96 4,962.77 4,962.77 0.0K
09:44 4,962.33 4,963.29 4,961.03 4,962.90 0.0K
09:45 4,962.98 4,965.32 4,962.88 4,965.05 0.0K
09:46 4,965.87 4,966.53 4,961.75 4,961.75 0.0K
09:47 4,962.11 4,962.83 4,960.53 4,960.88 0.0K
09:48 4,960.25 4,960.41 4,956.90 4,957.51 0.0K
09:49 4,957.59 4,958.59 4,956.60 4,956.82 0.0K
09:50 4,956.92 4,959.41 4,956.92 4,958.38 0.0K
09:51 4,958.20 4,958.20 4,952.58 4,952.58 0.0K
09:52 4,952.87 4,955.87 4,952.87 4,955.79 0.0K
09:53 4,955.22 4,955.22 4,949.90 4,949.90 0.0K
09:54 4,950.69 4,954.99 4,950.69 4,954.99 0.0K
09:55 4,954.52 4,954.68 4,950.13 4,950.13 0.0K
09:56 4,950.87 4,953.75 4,950.09 4,952.78 0.0K
09:57 4,953.31 4,953.31 4,948.24 4,948.24 0.0K
09:58 4,947.27 4,947.36 4,945.53 4,945.81 0.0K
09:59 4,947.00 4,947.26 4,943.62 4,944.78 0.0K
10:00 4,943.76 4,952.20 4,943.76 4,951.86 0.0K
10:01 4,950.82 4,951.45 4,944.75 4,944.75 0.0K
10:02 4,944.67 4,945.96 4,944.39 4,944.53 0.0K
10:03 4,944.46 4,944.46 4,936.38 4,936.38 0.0K
10:04 4,936.72 4,938.00 4,933.98 4,934.43 0.0K
10:05 4,934.98 4,934.98 4,930.20 4,930.73 0.0K
10:06 4,929.98 4,931.62 4,929.23 4,931.62 0.0K
10:07 4,932.77 4,935.73 4,928.59 4,928.59 0.0K
10:08 4,929.50 4,940.22 4,929.08 4,940.22 0.0K
10:09 4,940.44 4,948.54 4,940.44 4,945.54 0.0K
10:10 4,945.55 4,947.80 4,945.05 4,947.63 0.0K
10:11 4,947.87 4,948.65 4,946.03 4,946.03 0.0K
10:12 4,945.71 4,946.85 4,944.82 4,946.85 0.0K
10:13 4,946.91 4,948.39 4,945.50 4,947.97 0.0K
10:14 4,948.71 4,954.43 4,948.71 4,954.43 0.0K
10:15 4,954.75 4,958.37 4,954.58 4,958.37 0.0K
10:16 4,957.99 4,959.03 4,957.12 4,959.03 0.0K
10:17 4,959.52 4,959.52 4,953.93 4,953.93 0.0K
10:18 4,953.67 4,953.92 4,952.24 4,952.44 0.0K
10:19 4,952.58 4,953.22 4,950.95 4,951.39 0.0K
10:20 4,952.09 4,956.17 4,952.09 4,953.81 0.0K
10:21 4,954.71 4,959.53 4,954.71 4,958.48 0.0K
10:22 4,958.65 4,961.06 4,958.65 4,960.96 0.0K
10:23 4,961.04 4,962.06 4,960.38 4,960.45 0.0K
10:24 4,960.92 4,962.27 4,960.92 4,962.15 0.0K
10:25 4,962.37 4,962.37 4,960.41 4,960.73 0.0K
10:26 4,960.62 4,960.62 4,955.83 4,955.83 0.0K
10:27 4,955.88 4,955.88 4,954.06 4,954.06 0.0K
10:28 4,954.13 4,954.13 4,951.21 4,951.21 0.0K
10:29 4,952.05 4,952.18 4,949.54 4,949.54 0.0K
10:30 4,949.50 4,952.18 4,947.14 4,952.18 0.0K
10:31 4,953.58 4,953.58 4,951.53 4,951.65 0.0K
10:32 4,951.64 4,953.36 4,951.64 4,952.93 0.0K
10:33 4,952.92 4,952.92 4,948.63 4,948.63 0.0K
10:34 4,948.37 4,949.89 4,948.34 4,949.89 0.0K
10:35 4,949.75 4,951.88 4,949.36 4,951.84 0.0K
10:36 4,951.87 4,951.87 4,949.98 4,950.64 0.0K
10:37 4,950.40 4,950.40 4,948.58 4,950.14 0.0K
10:38 4,950.34 4,954.43 4,950.34 4,953.43 0.0K
10:39 4,954.86 4,954.86 4,952.58 4,952.58 0.0K
10:40 4,952.25 4,954.39 4,952.25 4,954.39 0.0K
10:41 4,956.27 4,956.38 4,952.47 4,953.38 0.0K
10:42 4,953.66 4,954.48 4,953.66 4,954.05 0.0K
10:43 4,954.47 4,956.01 4,954.15 4,954.29 0.0K
10:44 4,954.66 4,956.26 4,954.61 4,954.78 0.0K
10:45 4,954.96 4,956.90 4,954.96 4,955.35 0.0K
10:46 4,955.42 4,955.42 4,951.70 4,951.70 0.0K
10:47 4,951.81 4,952.14 4,951.27 4,951.27 0.0K
10:48 4,951.62 4,954.74 4,951.62 4,953.09 0.0K
10:49 4,953.46 4,955.92 4,953.32 4,955.92 0.0K
10:50 4,958.05 4,960.44 4,958.05 4,959.40 0.0K
10:51 4,958.79 4,958.79 4,956.79 4,956.79 0.0K
10:52 4,956.44 4,956.44 4,951.07 4,951.07 0.0K
10:53 4,950.95 4,951.15 4,949.91 4,950.03 0.0K
10:54 4,950.75 4,950.75 4,949.92 4,950.03 0.0K
10:55 4,949.74 4,949.74 4,947.33 4,947.36 0.0K
10:56 4,946.99 4,946.99 4,944.94 4,944.94 0.0K
10:57 4,944.89 4,945.33 4,944.16 4,944.84 0.0K
10:58 4,944.68 4,946.63 4,944.68 4,946.63 0.0K
10:59 4,946.77 4,949.92 4,946.77 4,948.70 0.0K
11:00 4,948.65 4,952.96 4,947.54 4,952.96 0.0K
11:01 4,953.99 4,954.21 4,949.68 4,949.81 0.0K
11:02 4,949.97 4,950.46 4,949.88 4,950.00 0.0K
11:03 4,950.57 4,952.27 4,949.30 4,952.12 0.0K
11:04 4,952.05 4,953.03 4,952.01 4,953.03 0.0K
11:05 4,953.05 4,953.28 4,952.90 4,952.90 0.0K
11:06 4,952.55 4,954.00 4,952.55 4,953.60 0.0K
11:07 4,954.00 4,956.79 4,954.00 4,956.70 0.0K
11:08 4,957.64 4,957.88 4,955.31 4,956.07 0.0K
11:09 4,956.76 4,956.85 4,955.54 4,955.54 0.0K
11:10 4,955.17 4,955.17 4,954.50 4,955.06 0.0K
11:11 4,955.06 4,957.02 4,955.06 4,956.84 0.0K
11:12 4,956.63 4,957.06 4,955.90 4,957.06 0.0K
11:13 4,957.38 4,958.36 4,957.26 4,958.29 0.0K
11:14 4,958.17 4,960.32 4,958.17 4,960.32 0.0K
11:15 4,960.57 4,962.12 4,960.30 4,961.34 0.0K
11:16 4,961.46 4,964.60 4,961.46 4,964.02 0.0K
11:17 4,964.02 4,965.70 4,963.64 4,965.70 0.0K
11:18 4,965.46 4,965.46 4,964.30 4,964.29 0.0K
11:19 4,963.75 4,964.86 4,963.68 4,964.67 0.0K
11:20 4,964.99 4,966.39 4,964.99 4,966.09 0.0K
11:21 4,965.55 4,966.47 4,965.55 4,966.47 0.0K
11:22 4,966.31 4,966.65 4,966.15 4,966.50 0.0K
11:23 4,966.37 4,967.38 4,966.37 4,967.38 0.0K
11:24 4,967.28 4,968.90 4,967.00 4,968.71 0.0K
11:25 4,968.66 4,969.06 4,968.40 4,969.06 0.0K
11:26 4,969.43 4,971.02 4,969.43 4,971.02 0.0K
11:27 4,971.69 4,973.61 4,971.69 4,973.61 0.0K
11:28 4,974.12 4,975.38 4,974.12 4,975.02 0.0K
11:29 4,975.00 4,975.22 4,974.44 4,974.83 0.0K
11:30 4,974.80 4,976.64 4,974.80 4,975.97 0.0K
11:31 4,976.18 4,976.97 4,976.18 4,976.97 0.0K
11:32 4,976.88 4,976.95 4,976.72 4,976.94 0.0K
11:33 4,976.34 4,976.71 4,975.54 4,976.34 0.0K
11:34 4,975.72 4,976.66 4,975.72 4,975.92 0.0K
11:35 4,975.54 4,975.65 4,974.10 4,974.39 0.0K
11:36 4,974.98 4,976.62 4,974.98 4,976.20 0.0K
11:37 4,975.82 4,975.82 4,972.69 4,972.69 0.0K
11:38 4,972.31 4,972.31 4,970.58 4,970.58 0.0K
11:39 4,970.32 4,970.32 4,969.24 4,969.24 0.0K
11:40 4,969.33 4,971.30 4,969.33 4,971.10 0.0K
11:41 4,971.04 4,973.25 4,971.04 4,973.25 0.0K
11:42 4,973.68 4,977.53 4,973.68 4,976.53 0.0K
11:43 4,976.29 4,976.29 4,971.43 4,971.43 0.0K
11:44 4,970.81 4,970.81 4,968.79 4,969.06 0.0K
11:45 4,969.15 4,974.13 4,969.03 4,974.13 0.0K
11:46 4,975.07 4,975.79 4,975.07 4,975.62 0.0K
11:47 4,975.70 4,976.09 4,975.14 4,975.89 0.0K
11:48 4,975.88 4,976.48 4,975.63 4,976.39 0.0K
11:49 4,976.10 4,976.10 4,974.70 4,974.70 0.0K
11:50 4,974.72 4,974.83 4,973.32 4,973.91 0.0K
11:51 4,974.06 4,976.69 4,974.06 4,976.69 0.0K
11:52 4,976.90 4,976.99 4,976.22 4,976.41 0.0K
11:53 4,976.45 4,977.59 4,976.45 4,977.06 0.0K
11:54 4,977.17 4,977.17 4,975.68 4,976.26 0.0K
11:55 4,976.03 4,976.05 4,973.45 4,973.58 0.0K
11:56 4,972.74 4,972.80 4,971.13 4,971.13 0.0K
11:57 4,971.13 4,971.13 4,970.69 4,971.08 0.0K
11:58 4,971.00 4,971.00 4,967.69 4,967.85 0.0K
11:59 4,967.93 4,968.00 4,967.31 4,967.35 0.0K
12:00 4,967.28 4,969.88 4,967.16 4,969.88 0.0K
12:01 4,969.81 4,969.96 4,969.52 4,969.75 0.0K
12:02 4,969.90 4,972.57 4,969.90 4,972.57 0.0K
12:03 4,972.58 4,973.87 4,972.58 4,973.56 0.0K
12:04 4,973.47 4,974.86 4,973.39 4,974.86 0.0K
12:05 4,974.61 4,974.61 4,974.05 4,974.56 0.0K
12:06 4,974.45 4,974.66 4,972.83 4,972.83 0.0K
12:07 4,972.72 4,973.56 4,971.59 4,973.56 0.0K
12:08 4,973.76 4,973.76 4,973.31 4,973.69 0.0K
12:09 4,973.65 4,973.65 4,972.20 4,972.43 0.0K
12:10 4,972.34 4,973.32 4,971.83 4,973.32 0.0K
12:11 4,973.39 4,973.99 4,973.13 4,973.14 0.0K
12:12 4,973.07 4,973.15 4,971.75 4,973.15 0.0K
12:13 4,973.22 4,974.20 4,973.13 4,974.09 0.0K
12:14 4,974.17 4,974.17 4,973.66 4,973.93 0.0K
12:15 4,974.01 4,975.84 4,974.01 4,975.84 0.0K
12:16 4,977.30 4,977.76 4,977.30 4,977.57 0.0K
12:17 4,977.81 4,977.96 4,977.05 4,977.05 0.0K
12:18 4,976.99 4,977.36 4,976.43 4,977.09 0.0K
12:19 4,977.31 4,979.02 4,977.22 4,978.30 0.0K
12:20 4,978.22 4,980.38 4,978.22 4,980.38 0.0K
12:21 4,980.58 4,980.58 4,979.21 4,979.21 0.0K
12:22 4,979.30 4,980.08 4,979.30 4,980.00 0.0K
12:23 4,980.14 4,980.26 4,980.14 4,980.32 0.0K
12:24 4,980.51 4,981.16 4,980.51 4,981.09 0.0K
12:25 4,981.23 4,981.23 4,979.38 4,980.07 0.0K
12:26 4,980.09 4,981.51 4,980.09 4,981.35 0.0K
12:27 4,981.32 4,981.68 4,980.82 4,981.68 0.0K
12:28 4,981.44 4,981.44 4,981.14 4,981.31 0.0K
12:29 4,981.21 4,981.21 4,979.71 4,979.71 0.0K
12:30 4,978.84 4,979.00 4,978.07 4,979.00 0.0K
12:31 4,979.02 4,979.21 4,977.83 4,977.85 0.0K
12:32 4,977.94 4,978.59 4,977.78 4,978.63 0.0K
12:33 4,978.64 4,978.85 4,978.29 4,978.85 0.0K
12:34 4,978.90 4,978.90 4,977.83 4,977.83 0.0K
12:35 4,977.73 4,978.05 4,977.09 4,978.05 0.0K
12:36 4,978.09 4,980.90 4,978.09 4,980.90 0.0K
12:37 4,980.93 4,981.89 4,980.93 4,981.48 0.0K
12:38 4,981.61 4,981.86 4,981.50 4,981.86 0.0K
12:39 4,982.02 4,982.88 4,982.02 4,982.56 0.0K
12:40 4,982.53 4,982.71 4,981.97 4,981.97 0.0K
12:41 4,982.03 4,984.15 4,982.03 4,984.01 0.0K
12:42 4,984.18 4,984.45 4,984.18 4,984.43 0.0K
12:43 4,984.36 4,984.65 4,984.36 4,984.49 0.0K
12:44 4,984.70 4,985.16 4,984.54 4,985.13 0.0K
12:45 4,986.05 4,986.41 4,986.05 4,986.39 0.0K
12:46 4,986.40 4,986.40 4,984.06 4,984.06 0.0K
12:47 4,984.54 4,984.67 4,984.30 4,984.30 0.0K
12:48 4,984.45 4,984.85 4,984.28 4,984.88 0.0K
12:49 4,984.86 4,985.58 4,984.86 4,985.45 0.0K
12:50 4,985.49 4,985.49 4,984.52 4,984.52 0.0K
12:51 4,984.32 4,985.42 4,984.32 4,985.22 0.0K
12:52 4,984.86 4,984.86 4,983.78 4,984.06 0.0K
12:53 4,983.89 4,983.89 4,983.62 4,983.58 0.0K
12:54 4,983.52 4,983.52 4,982.50 4,982.50 0.0K
12:55 4,982.48 4,984.24 4,982.48 4,984.24 0.0K
12:56 4,984.58 4,984.90 4,984.54 4,984.62 0.0K
12:57 4,984.61 4,984.61 4,983.43 4,983.78 0.0K
12:58 4,983.67 4,983.76 4,982.51 4,982.51 0.0K
12:59 4,982.23 4,982.23 4,981.04 4,981.04 0.0K
13:00 4,981.20 4,981.20 4,980.69 4,980.78 0.0K
13:01 4,980.50 4,981.58 4,980.50 4,981.45 0.0K
13:02 4,981.57 4,982.87 4,981.33 4,982.81 0.0K
13:03 4,982.84 4,982.99 4,982.31 4,982.31 0.0K
13:04 4,982.38 4,982.38 4,981.54 4,981.83 0.0K
13:05 4,981.99 4,981.99 4,980.88 4,981.23 0.0K
13:06 4,981.21 4,981.35 4,980.47 4,980.47 0.0K
13:07 4,980.45 4,981.42 4,980.45 4,981.42 0.0K
13:08 4,981.41 4,983.05 4,981.41 4,982.83 0.0K
13:09 4,983.06 4,983.06 4,982.19 4,982.46 0.0K
13:10 4,982.80 4,982.86 4,982.44 4,982.80 0.0K
13:11 4,982.75 4,982.75 4,982.52 4,982.53 0.0K
13:12 4,982.45 4,982.45 4,980.83 4,980.96 0.0K
13:13 4,980.82 4,981.10 4,980.69 4,980.78 0.0K
13:14 4,980.96 4,982.12 4,980.94 4,981.76 0.0K
13:15 4,981.81 4,982.25 4,981.68 4,982.25 0.0K
13:16 4,983.20 4,985.00 4,983.14 4,984.91 0.0K
13:17 4,984.86 4,985.10 4,984.80 4,985.12 0.0K
13:18 4,985.11 4,986.70 4,985.11 4,986.34 0.0K
13:19 4,986.13 4,986.53 4,985.74 4,986.53 0.0K
13:20 4,986.45 4,986.65 4,985.81 4,985.96 0.0K
13:21 4,985.69 4,985.69 4,984.47 4,984.65 0.0K
13:22 4,984.87 4,985.10 4,984.50 4,984.50 0.0K
13:23 4,984.17 4,984.31 4,983.73 4,983.73 0.0K
13:24 4,983.63 4,984.38 4,983.33 4,984.38 0.0K
13:25 4,984.67 4,985.55 4,984.67 4,985.55 0.0K
13:26 4,985.52 4,985.52 4,984.64 4,985.02 0.0K
13:27 4,985.03 4,985.68 4,985.03 4,985.69 0.0K
13:28 4,985.74 4,985.84 4,985.39 4,985.39 0.0K
13:29 4,985.27 4,985.27 4,984.50 4,984.50 0.0K
13:30 4,984.32 4,985.75 4,984.06 4,985.82 0.0K
13:31 4,986.03 4,986.03 4,985.67 4,985.92 0.0K
13:32 4,986.08 4,986.08 4,984.28 4,984.28 0.0K
13:33 4,984.35 4,985.40 4,983.62 4,985.40 0.0K
13:34 4,985.60 4,986.38 4,985.60 4,986.26 0.0K
13:35 4,986.22 4,986.51 4,985.10 4,986.51 0.0K
13:36 4,986.89 4,989.33 4,986.89 4,989.33 0.0K
13:37 4,989.43 4,989.99 4,989.43 4,989.99 0.0K
13:38 4,990.02 4,990.35 4,990.02 4,990.27 0.0K
13:39 4,990.22 4,990.22 4,989.84 4,989.85 0.0K
13:40 4,989.93 4,990.81 4,989.93 4,990.70 0.0K
13:41 4,990.45 4,990.45 4,989.38 4,989.47 0.0K
13:42 4,989.52 4,989.95 4,989.44 4,989.95 0.0K
13:43 4,989.88 4,989.88 4,988.91 4,988.90 0.0K
13:44 4,988.94 4,989.03 4,988.74 4,989.03 0.0K
13:45 4,989.16 4,990.17 4,989.16 4,989.97 0.0K
13:46 4,990.01 4,990.01 4,988.23 4,988.23 0.0K
13:47 4,987.91 4,987.91 4,986.48 4,986.48 0.0K
13:48 4,986.33 4,986.33 4,985.07 4,985.07 0.0K
13:49 4,984.86 4,984.86 4,984.18 4,984.18 0.0K
13:50 4,984.00 4,984.09 4,983.30 4,983.30 0.0K
13:51 4,983.24 4,983.24 4,982.02 4,982.02 0.0K
13:52 4,982.02 4,982.30 4,982.02 4,982.10 0.0K
13:53 4,982.29 4,983.60 4,982.29 4,983.60 0.0K
13:54 4,983.67 4,984.36 4,983.67 4,984.36 0.0K
13:55 4,984.48 4,985.06 4,984.48 4,985.06 0.0K
13:56 4,985.12 4,985.18 4,984.41 4,984.46 0.0K
13:57 4,984.44 4,984.52 4,981.04 4,981.04 0.0K
13:58 4,981.15 4,981.75 4,981.15 4,981.71 0.0K
13:59 4,981.88 4,981.88 4,981.64 4,981.86 0.0K
14:00 4,981.76 4,984.42 4,981.76 4,984.42 0.0K
14:01 4,984.23 4,985.67 4,984.23 4,985.36 0.0K
14:02 4,985.45 4,988.67 4,985.45 4,988.67 0.0K
14:03 4,988.86 4,989.17 4,988.28 4,988.28 0.0K
14:04 4,988.37 4,989.42 4,988.25 4,989.32 0.0K
14:05 4,989.40 4,989.76 4,989.20 4,989.75 0.0K
14:06 4,989.75 4,989.85 4,988.46 4,988.46 0.0K
14:07 4,988.33 4,988.33 4,986.58 4,986.58 0.0K
14:08 4,986.64 4,986.64 4,986.09 4,986.31 0.0K
14:09 4,986.51 4,987.25 4,986.51 4,987.25 0.0K
14:10 4,987.32 4,987.46 4,987.32 4,987.32 0.0K
14:11 4,987.29 4,987.29 4,986.84 4,986.98 0.0K
14:12 4,986.92 4,986.92 4,985.72 4,985.72 0.0K
14:13 4,985.92 4,985.92 4,984.02 4,983.99 0.0K
14:14 4,984.25 4,985.09 4,984.25 4,984.71 0.0K
14:15 4,984.69 4,984.69 4,983.93 4,984.03 0.0K
14:16 4,983.97 4,983.97 4,983.70 4,983.82 0.0K
14:17 4,983.64 4,984.21 4,982.95 4,982.95 0.0K
14:18 4,982.79 4,982.79 4,981.15 4,981.15 0.0K
14:19 4,981.14 4,981.36 4,979.43 4,979.43 0.0K
14:20 4,979.50 4,980.09 4,979.50 4,980.06 0.0K
14:21 4,980.30 4,980.30 4,978.22 4,978.22 0.0K
14:22 4,978.00 4,978.27 4,978.00 4,978.28 0.0K
14:23 4,978.52 4,980.56 4,978.52 4,980.52 0.0K
14:24 4,980.58 4,981.60 4,980.58 4,981.60 0.0K
14:25 4,981.70 4,982.41 4,981.70 4,982.27 0.0K
14:26 4,982.12 4,982.12 4,981.44 4,981.47 0.0K
14:27 4,981.60 4,981.60 4,980.43 4,980.62 0.0K
14:28 4,980.50 4,980.50 4,979.91 4,980.36 0.0K
14:29 4,980.55 4,980.55 4,979.80 4,979.80 0.0K
14:30 4,979.52 4,982.25 4,979.38 4,982.13 0.0K
14:31 4,982.08 4,982.55 4,981.99 4,982.55 0.0K
14:32 4,982.34 4,983.21 4,982.34 4,983.21 0.0K
14:33 4,983.04 4,984.71 4,983.04 4,984.49 0.0K
14:34 4,984.57 4,985.19 4,984.52 4,985.08 0.0K
14:35 4,984.86 4,984.86 4,984.20 4,984.20 0.0K
14:36 4,984.04 4,984.22 4,984.04 4,983.99 0.0K
14:37 4,984.02 4,984.42 4,984.02 4,984.03 0.0K
14:38 4,983.56 4,984.25 4,983.49 4,984.19 0.0K
14:39 4,984.13 4,984.26 4,983.92 4,984.06 0.0K
14:40 4,984.36 4,984.36 4,983.67 4,983.67 0.0K
14:41 4,983.68 4,983.68 4,982.60 4,982.60 0.0K
14:42 4,982.63 4,982.63 4,981.78 4,982.01 0.0K
14:43 4,982.27 4,982.46 4,982.27 4,982.41 0.0K
14:44 4,982.54 4,982.54 4,980.84 4,980.84 0.0K
14:45 4,981.03 4,981.03 4,980.44 4,980.60 0.0K
14:46 4,980.61 4,980.65 4,980.03 4,980.03 0.0K
14:47 4,979.92 4,981.06 4,979.92 4,981.06 0.0K
14:48 4,981.15 4,981.45 4,980.99 4,981.29 0.0K
14:49 4,981.39 4,982.59 4,981.39 4,982.59 0.0K
14:50 4,982.36 4,983.07 4,981.77 4,983.07 0.0K
14:51 4,983.60 4,984.35 4,983.60 4,984.35 0.0K
14:52 4,984.55 4,984.55 4,983.48 4,983.48 0.0K
14:53 4,983.42 4,983.57 4,983.20 4,983.50 0.0K
14:54 4,983.65 4,983.65 4,983.30 4,983.36 0.0K
14:55 4,983.67 4,983.67 4,982.05 4,982.15 0.0K
14:56 4,982.15 4,982.15 4,979.84 4,979.84 0.0K
14:57 4,979.60 4,980.70 4,979.50 4,980.70 0.0K
14:58 4,980.62 4,981.18 4,980.62 4,980.93 0.0K
14:59 4,981.00 4,981.11 4,980.68 4,980.96 0.0K
15:00 4,981.57 4,981.57 4,980.16 4,980.44 0.0K
15:01 4,980.63 4,980.67 4,980.14 4,980.61 0.0K
15:02 4,980.41 4,980.41 4,977.56 4,977.56 0.0K
15:03 4,977.70 4,978.35 4,977.70 4,978.22 0.0K
15:04 4,978.12 4,979.49 4,978.12 4,979.49 0.0K
15:05 4,979.63 4,980.12 4,979.63 4,980.05 0.0K
15:06 4,980.55 4,980.71 4,978.71 4,978.71 0.0K
15:07 4,978.67 4,979.80 4,978.63 4,979.71 0.0K
15:08 4,979.68 4,980.37 4,979.42 4,980.22 0.0K
15:09 4,980.66 4,981.58 4,980.66 4,981.38 0.0K
15:10 4,981.42 4,981.64 4,981.06 4,981.16 0.0K
15:11 4,981.09 4,981.78 4,981.01 4,981.78 0.0K
15:12 4,981.60 4,981.60 4,980.58 4,980.65 0.0K
15:13 4,980.61 4,981.00 4,980.51 4,980.78 0.0K
15:14 4,980.81 4,980.81 4,980.18 4,980.55 0.0K
15:15 4,981.27 4,982.50 4,981.20 4,982.41 0.0K
15:16 4,982.36 4,982.85 4,982.02 4,982.85 0.0K
15:17 4,983.82 4,984.18 4,983.82 4,984.07 0.0K
15:18 4,984.10 4,984.25 4,983.95 4,984.03 0.0K
15:19 4,983.92 4,983.96 4,981.87 4,982.92 0.0K
15:20 4,982.93 4,982.93 4,980.93 4,982.49 0.0K
15:21 4,983.25 4,983.25 4,982.94 4,983.03 0.0K
15:22 4,983.00 4,983.32 4,981.44 4,981.44 0.0K
15:23 4,981.32 4,981.32 4,980.14 4,980.24 0.0K
15:24 4,980.27 4,980.90 4,979.58 4,979.58 0.0K
15:25 4,979.15 4,979.49 4,978.81 4,978.81 0.0K
15:26 4,978.55 4,978.55 4,977.78 4,977.78 0.0K
15:27 4,977.58 4,978.13 4,977.58 4,978.13 0.0K
15:28 4,978.10 4,978.10 4,977.14 4,977.14 0.0K
15:29 4,977.19 4,977.36 4,975.39 4,975.39 0.0K
15:30 4,975.33 4,975.93 4,975.33 4,975.39 0.0K
15:31 4,976.25 4,978.95 4,976.25 4,978.67 0.0K
15:32 4,978.68 4,979.24 4,978.45 4,979.12 0.0K
15:33 4,979.43 4,981.69 4,979.43 4,981.69 0.0K
15:34 4,981.80 4,981.80 4,980.22 4,980.41 0.0K
15:35 4,980.26 4,980.26 4,977.42 4,977.58 0.0K
15:36 4,977.54 4,977.76 4,977.37 4,977.69 0.0K
15:37 4,977.92 4,979.35 4,977.92 4,979.11 0.0K
15:38 4,979.08 4,979.08 4,978.17 4,978.17 0.0K
15:39 4,977.93 4,977.93 4,976.51 4,976.58 0.0K
15:40 4,976.61 4,976.61 4,974.94 4,975.06 0.0K
15:41 4,975.57 4,976.66 4,975.57 4,976.66 0.0K
15:42 4,976.75 4,977.27 4,976.55 4,977.27 0.0K
15:43 4,977.32 4,977.32 4,975.51 4,975.51 0.0K
15:44 4,975.60 4,975.60 4,974.31 4,974.31 0.0K
15:45 4,974.28 4,974.46 4,973.90 4,974.41 0.0K
15:46 4,974.38 4,976.08 4,974.38 4,976.08 0.0K
15:47 4,976.19 4,979.05 4,976.19 4,978.91 0.0K
15:48 4,979.33 4,982.03 4,979.33 4,980.59 0.0K
15:49 4,980.72 4,981.27 4,980.14 4,980.14 0.0K
15:50 4,983.69 4,983.69 4,975.14 4,975.14 0.0K
15:51 4,974.76 4,974.76 4,971.87 4,972.25 0.0K
15:52 4,972.17 4,972.40 4,970.68 4,970.82 0.0K
15:53 4,970.70 4,970.70 4,967.36 4,967.36 0.0K
15:54 4,967.29 4,967.43 4,965.96 4,966.62 0.0K
15:55 4,967.35 4,969.35 4,966.76 4,969.35 0.0K
15:56 4,968.75 4,968.75 4,965.40 4,965.40 0.0K
15:57 4,964.98 4,964.98 4,963.99 4,964.26 0.0K
15:58 4,963.96 4,963.96 4,963.12 4,963.61 0.0K
15:59 4,963.61 4,963.61 4,962.39 4,963.22 0.0K
16:00 4,962.71 4,962.71 4,962.71 4,962.71 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