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 4,902.54 4,905.82 4,902.54 4,905.55 0.0K
09:31 4,906.00 4,906.00 4,900.35 4,900.35 0.0K
09:32 4,900.82 4,904.63 4,900.82 4,902.22 0.0K
09:33 4,902.50 4,902.50 4,899.23 4,899.23 0.0K
09:34 4,898.48 4,902.35 4,896.90 4,902.35 0.0K
09:35 4,902.72 4,910.10 4,902.72 4,910.10 0.0K
09:36 4,910.86 4,917.60 4,910.86 4,917.60 0.0K
09:37 4,918.04 4,918.93 4,917.02 4,918.93 0.0K
09:38 4,919.91 4,920.06 4,919.11 4,919.46 0.0K
09:39 4,919.83 4,922.31 4,919.83 4,921.79 0.0K
09:40 4,921.84 4,921.84 4,919.35 4,920.07 0.0K
09:41 4,919.44 4,922.02 4,919.44 4,920.27 0.0K
09:42 4,919.41 4,919.41 4,916.16 4,916.16 0.0K
09:43 4,916.69 4,921.91 4,916.69 4,921.91 0.0K
09:44 4,921.97 4,923.04 4,921.73 4,921.66 0.0K
09:45 4,921.31 4,922.88 4,921.31 4,922.88 0.0K
09:46 4,922.96 4,922.96 4,918.55 4,918.55 0.0K
09:47 4,917.97 4,917.97 4,915.51 4,915.47 0.0K
09:48 4,915.58 4,920.57 4,915.58 4,920.16 0.0K
09:49 4,918.34 4,918.34 4,915.56 4,915.56 0.0K
09:50 4,915.56 4,917.30 4,915.04 4,917.30 0.0K
09:51 4,917.44 4,922.07 4,917.44 4,922.07 0.0K
09:52 4,922.09 4,922.76 4,921.60 4,922.50 0.0K
09:53 4,922.86 4,924.25 4,922.77 4,924.25 0.0K
09:54 4,924.46 4,924.69 4,922.93 4,924.60 0.0K
09:55 4,925.47 4,925.47 4,922.57 4,923.40 0.0K
09:56 4,923.88 4,925.12 4,923.51 4,923.94 0.0K
09:57 4,923.30 4,924.19 4,920.00 4,920.00 0.0K
09:58 4,919.23 4,920.18 4,919.23 4,919.94 0.0K
09:59 4,919.90 4,925.65 4,919.90 4,925.65 0.0K
10:00 4,925.47 4,930.45 4,925.47 4,930.45 0.0K
10:01 4,930.86 4,931.28 4,929.74 4,929.89 0.0K
10:02 4,930.13 4,932.19 4,930.13 4,930.42 0.0K
10:03 4,929.75 4,929.75 4,924.54 4,924.54 0.0K
10:04 4,924.56 4,928.01 4,924.56 4,928.01 0.0K
10:05 4,927.73 4,928.04 4,927.13 4,927.64 0.0K
10:06 4,927.31 4,932.87 4,926.88 4,932.87 0.0K
10:07 4,933.10 4,934.07 4,933.01 4,933.76 0.0K
10:08 4,933.06 4,933.86 4,932.54 4,933.43 0.0K
10:09 4,933.24 4,935.01 4,933.24 4,935.01 0.0K
10:10 4,935.13 4,936.89 4,935.02 4,936.89 0.0K
10:11 4,936.88 4,938.10 4,936.40 4,936.84 0.0K
10:12 4,936.15 4,936.15 4,934.34 4,934.34 0.0K
10:13 4,934.35 4,935.01 4,933.33 4,935.01 0.0K
10:14 4,935.47 4,937.49 4,935.23 4,937.49 0.0K
10:15 4,937.82 4,938.04 4,936.28 4,936.28 0.0K
10:16 4,936.38 4,936.38 4,927.47 4,927.64 0.0K
10:17 4,928.16 4,928.38 4,925.12 4,928.38 0.0K
10:18 4,929.02 4,929.20 4,928.42 4,928.68 0.0K
10:19 4,928.60 4,929.13 4,925.82 4,925.82 0.0K
10:20 4,925.84 4,927.52 4,924.95 4,927.13 0.0K
10:21 4,927.13 4,930.68 4,927.13 4,930.68 0.0K
10:22 4,930.75 4,934.67 4,930.75 4,934.16 0.0K
10:23 4,934.35 4,936.48 4,934.35 4,936.48 0.0K
10:24 4,936.45 4,937.02 4,935.78 4,936.65 0.0K
10:25 4,936.48 4,936.99 4,935.92 4,936.16 0.0K
10:26 4,935.96 4,935.96 4,934.40 4,934.40 0.0K
10:27 4,934.35 4,935.80 4,933.79 4,935.80 0.0K
10:28 4,936.04 4,936.79 4,935.70 4,936.33 0.0K
10:29 4,936.95 4,938.18 4,935.98 4,938.18 0.0K
10:30 4,937.58 4,938.78 4,937.54 4,938.78 0.0K
10:31 4,938.85 4,942.10 4,938.85 4,941.57 0.0K
10:32 4,941.95 4,941.95 4,940.43 4,940.68 0.0K
10:33 4,940.43 4,940.45 4,939.32 4,940.45 0.0K
10:34 4,940.78 4,942.05 4,940.37 4,941.91 0.0K
10:35 4,942.10 4,942.10 4,938.83 4,939.40 0.0K
10:36 4,940.28 4,941.28 4,937.79 4,937.79 0.0K
10:37 4,938.10 4,940.98 4,938.10 4,940.98 0.0K
10:38 4,941.61 4,942.91 4,941.33 4,942.56 0.0K
10:39 4,943.21 4,943.21 4,941.29 4,941.79 0.0K
10:40 4,941.49 4,941.72 4,940.89 4,941.40 0.0K
10:41 4,941.81 4,941.93 4,940.86 4,940.86 0.0K
10:42 4,940.69 4,941.17 4,940.42 4,940.85 0.0K
10:43 4,939.72 4,939.72 4,938.17 4,938.17 0.0K
10:44 4,937.54 4,937.79 4,937.11 4,937.11 0.0K
10:45 4,936.85 4,938.98 4,936.85 4,938.98 0.0K
10:46 4,940.00 4,940.71 4,939.14 4,940.71 0.0K
10:47 4,940.42 4,940.67 4,937.73 4,937.73 0.0K
10:48 4,936.84 4,938.66 4,936.84 4,938.64 0.0K
10:49 4,938.49 4,939.12 4,937.90 4,938.61 0.0K
10:50 4,939.04 4,942.38 4,939.04 4,942.38 0.0K
10:51 4,942.27 4,944.08 4,942.27 4,942.99 0.0K
10:52 4,943.20 4,943.41 4,942.82 4,942.77 0.0K
10:53 4,941.79 4,942.83 4,941.79 4,942.83 0.0K
10:54 4,943.66 4,943.98 4,942.98 4,942.98 0.0K
10:55 4,942.40 4,944.75 4,942.26 4,944.52 0.0K
10:56 4,944.58 4,944.58 4,943.79 4,943.91 0.0K
10:57 4,943.72 4,945.30 4,943.72 4,944.67 0.0K
10:58 4,945.25 4,945.68 4,945.11 4,945.68 0.0K
10:59 4,946.00 4,946.38 4,946.00 4,946.20 0.0K
11:00 4,946.25 4,946.25 4,944.28 4,944.28 0.0K
11:01 4,944.29 4,947.35 4,944.29 4,947.24 0.0K
11:02 4,946.69 4,947.32 4,946.25 4,946.92 0.0K
11:03 4,946.86 4,946.86 4,944.87 4,944.87 0.0K
11:04 4,943.96 4,944.25 4,943.59 4,943.94 0.0K
11:05 4,944.37 4,946.96 4,944.24 4,946.96 0.0K
11:06 4,946.88 4,946.88 4,946.20 4,946.19 0.0K
11:07 4,945.96 4,946.19 4,944.80 4,945.11 0.0K
11:08 4,944.94 4,944.94 4,941.84 4,941.88 0.0K
11:09 4,941.84 4,942.55 4,941.84 4,942.55 0.0K
11:10 4,942.79 4,943.17 4,942.79 4,943.13 0.0K
11:11 4,943.08 4,943.51 4,941.20 4,941.20 0.0K
11:12 4,941.17 4,941.17 4,939.18 4,939.18 0.0K
11:13 4,939.29 4,939.81 4,938.71 4,939.81 0.0K
11:14 4,939.90 4,939.90 4,938.90 4,938.99 0.0K
11:15 4,939.06 4,939.06 4,936.11 4,936.66 0.0K
11:16 4,936.66 4,936.66 4,931.42 4,931.51 0.0K
11:17 4,931.75 4,934.46 4,931.75 4,934.42 0.0K
11:18 4,934.86 4,937.25 4,934.86 4,937.25 0.0K
11:19 4,937.41 4,937.48 4,936.46 4,936.62 0.0K
11:20 4,936.65 4,937.55 4,936.22 4,937.55 0.0K
11:21 4,937.41 4,938.96 4,937.27 4,939.00 0.0K
11:22 4,938.88 4,938.88 4,935.42 4,935.83 0.0K
11:23 4,936.04 4,936.04 4,935.24 4,935.24 0.0K
11:24 4,935.13 4,935.51 4,934.40 4,934.40 0.0K
11:25 4,934.34 4,935.04 4,934.12 4,934.12 0.0K
11:26 4,933.96 4,934.07 4,932.19 4,932.19 0.0K
11:27 4,932.45 4,932.99 4,932.42 4,932.42 0.0K
11:28 4,932.08 4,932.15 4,929.05 4,929.17 0.0K
11:29 4,929.30 4,929.72 4,928.64 4,928.64 0.0K
11:30 4,926.95 4,927.59 4,926.56 4,927.59 0.0K
11:31 4,928.18 4,929.72 4,928.14 4,929.72 0.0K
11:32 4,929.93 4,931.96 4,929.93 4,931.96 0.0K
11:33 4,932.21 4,932.79 4,931.99 4,932.54 0.0K
11:34 4,932.53 4,933.00 4,932.10 4,933.00 0.0K
11:35 4,933.69 4,933.69 4,932.52 4,933.13 0.0K
11:36 4,933.15 4,934.91 4,933.15 4,934.65 0.0K
11:37 4,935.94 4,936.41 4,935.33 4,935.41 0.0K
11:38 4,935.57 4,935.96 4,934.97 4,934.97 0.0K
11:39 4,935.19 4,935.19 4,933.95 4,933.95 0.0K
11:40 4,933.99 4,935.06 4,933.50 4,935.06 0.0K
11:41 4,935.25 4,935.25 4,934.12 4,934.12 0.0K
11:42 4,933.89 4,934.89 4,933.89 4,934.89 0.0K
11:43 4,934.92 4,934.92 4,933.61 4,934.00 0.0K
11:44 4,934.06 4,934.35 4,933.70 4,934.35 0.0K
11:45 4,934.19 4,934.76 4,934.06 4,934.53 0.0K
11:46 4,934.12 4,934.62 4,934.12 4,934.55 0.0K
11:47 4,934.53 4,936.56 4,934.53 4,936.56 0.0K
11:48 4,936.97 4,938.00 4,936.97 4,938.00 0.0K
11:49 4,938.27 4,938.88 4,938.27 4,938.56 0.0K
11:50 4,938.69 4,939.71 4,938.39 4,938.39 0.0K
11:51 4,938.36 4,938.48 4,937.02 4,937.02 0.0K
11:52 4,937.04 4,938.81 4,937.04 4,938.81 0.0K
11:53 4,938.84 4,938.88 4,938.17 4,938.17 0.0K
11:54 4,938.21 4,939.55 4,938.21 4,939.55 0.0K
11:55 4,939.63 4,939.67 4,939.11 4,939.11 0.0K
11:56 4,939.19 4,939.19 4,938.40 4,938.69 0.0K
11:57 4,938.21 4,938.21 4,935.38 4,936.29 0.0K
11:58 4,936.43 4,936.56 4,936.18 4,936.46 0.0K
11:59 4,937.20 4,937.47 4,935.00 4,935.22 0.0K
12:00 4,935.29 4,935.29 4,934.29 4,934.68 0.0K
12:01 4,934.91 4,935.75 4,934.81 4,934.99 0.0K
12:02 4,934.74 4,934.74 4,933.43 4,933.43 0.0K
12:03 4,933.00 4,933.00 4,931.07 4,931.17 0.0K
12:04 4,931.11 4,931.11 4,929.50 4,929.50 0.0K
12:05 4,929.48 4,929.58 4,928.66 4,929.58 0.0K
12:06 4,929.81 4,930.06 4,929.81 4,930.09 0.0K
12:07 4,930.32 4,933.36 4,930.32 4,933.36 0.0K
12:08 4,933.35 4,933.35 4,931.18 4,931.18 0.0K
12:09 4,931.19 4,931.19 4,930.13 4,930.33 0.0K
12:10 4,930.39 4,931.66 4,930.13 4,931.62 0.0K
12:11 4,931.77 4,932.46 4,931.41 4,931.54 0.0K
12:12 4,931.42 4,932.67 4,931.23 4,932.59 0.0K
12:13 4,932.50 4,932.55 4,931.86 4,931.86 0.0K
12:14 4,931.79 4,931.79 4,930.80 4,930.98 0.0K
12:15 4,930.94 4,930.96 4,930.31 4,930.31 0.0K
12:16 4,929.90 4,931.72 4,929.81 4,931.72 0.0K
12:17 4,932.31 4,934.07 4,932.31 4,934.07 0.0K
12:18 4,934.10 4,934.10 4,933.41 4,933.46 0.0K
12:19 4,933.59 4,935.05 4,933.59 4,935.04 0.0K
12:20 4,934.97 4,935.19 4,934.79 4,934.97 0.0K
12:21 4,934.64 4,934.68 4,933.63 4,934.23 0.0K
12:22 4,934.28 4,934.48 4,933.22 4,933.22 0.0K
12:23 4,933.20 4,933.20 4,926.52 4,926.52 0.0K
12:24 4,926.01 4,926.77 4,925.20 4,926.55 0.0K
12:25 4,926.49 4,927.27 4,926.49 4,926.91 0.0K
12:26 4,927.18 4,928.40 4,926.90 4,928.40 0.0K
12:27 4,928.67 4,928.84 4,926.94 4,926.94 0.0K
12:28 4,926.93 4,928.54 4,926.78 4,928.36 0.0K
12:29 4,927.92 4,927.92 4,926.33 4,926.36 0.0K
12:30 4,926.58 4,926.58 4,924.38 4,924.38 0.0K
12:31 4,924.27 4,924.27 4,923.16 4,924.08 0.0K
12:32 4,924.10 4,924.10 4,923.68 4,923.77 0.0K
12:33 4,923.91 4,923.91 4,923.54 4,923.76 0.0K
12:34 4,923.62 4,923.62 4,922.43 4,922.60 0.0K
12:35 4,922.77 4,922.90 4,921.72 4,921.72 0.0K
12:36 4,921.87 4,922.36 4,920.89 4,920.89 0.0K
12:37 4,920.69 4,921.42 4,920.14 4,921.42 0.0K
12:38 4,921.40 4,922.51 4,921.40 4,922.15 0.0K
12:39 4,921.97 4,922.05 4,921.68 4,922.05 0.0K
12:40 4,922.00 4,922.35 4,920.86 4,920.86 0.0K
12:41 4,920.61 4,920.86 4,920.30 4,920.63 0.0K
12:42 4,920.69 4,921.07 4,918.01 4,918.01 0.0K
12:43 4,917.57 4,917.57 4,914.53 4,914.53 0.0K
12:44 4,914.59 4,914.72 4,913.01 4,913.01 0.0K
12:45 4,913.90 4,914.74 4,913.90 4,914.08 0.0K
12:46 4,913.74 4,913.74 4,909.47 4,909.47 0.0K
12:47 4,909.52 4,909.52 4,908.25 4,908.97 0.0K
12:48 4,909.45 4,909.81 4,907.04 4,907.04 0.0K
12:49 4,907.04 4,907.04 4,905.63 4,906.03 0.0K
12:50 4,905.66 4,905.66 4,904.16 4,904.65 0.0K
12:51 4,905.67 4,908.35 4,905.67 4,907.53 0.0K
12:52 4,907.50 4,909.11 4,907.50 4,909.11 0.0K
12:53 4,910.03 4,911.92 4,910.03 4,911.92 0.0K
12:54 4,911.50 4,911.50 4,909.97 4,909.98 0.0K
12:55 4,909.36 4,909.36 4,906.98 4,906.98 0.0K
12:56 4,906.51 4,906.51 4,904.30 4,904.30 0.0K
12:57 4,904.18 4,904.18 4,903.20 4,903.20 0.0K
12:58 4,902.90 4,902.90 4,899.73 4,900.16 0.0K
12:59 4,900.53 4,900.81 4,899.76 4,899.76 0.0K
13:00 4,899.12 4,901.73 4,899.12 4,901.73 0.0K
13:01 4,901.81 4,902.15 4,901.13 4,902.15 0.0K
13:02 4,902.07 4,905.15 4,902.07 4,903.74 0.0K
13:03 4,903.68 4,903.79 4,902.65 4,902.65 0.0K
13:04 4,902.62 4,902.62 4,901.06 4,901.06 0.0K
13:05 4,900.56 4,900.91 4,899.99 4,899.99 0.0K
13:06 4,899.81 4,899.98 4,899.81 4,899.93 0.0K
13:07 4,899.87 4,899.87 4,898.13 4,898.61 0.0K
13:08 4,898.46 4,899.75 4,898.46 4,899.75 0.0K
13:09 4,899.56 4,899.56 4,898.94 4,898.94 0.0K
13:10 4,898.79 4,898.79 4,897.54 4,897.76 0.0K
13:11 4,897.60 4,897.70 4,896.19 4,896.19 0.0K
13:12 4,896.46 4,897.74 4,896.46 4,897.46 0.0K
13:13 4,897.48 4,897.48 4,897.16 4,897.39 0.0K
13:14 4,897.39 4,898.58 4,897.06 4,898.58 0.0K
13:15 4,898.85 4,900.41 4,898.85 4,900.04 0.0K
13:16 4,900.22 4,901.29 4,889.40 4,889.50 0.0K
13:17 4,888.92 4,891.29 4,888.92 4,890.98 0.0K
13:18 4,890.74 4,890.74 4,890.01 4,890.33 0.0K
13:19 4,889.60 4,889.60 4,886.41 4,886.41 0.0K
13:20 4,886.80 4,887.37 4,886.62 4,887.02 0.0K
13:21 4,888.13 4,889.36 4,887.06 4,887.26 0.0K
13:22 4,887.35 4,890.28 4,887.35 4,890.28 0.0K
13:23 4,892.65 4,892.75 4,888.61 4,888.61 0.0K
13:24 4,888.57 4,888.57 4,888.11 4,888.26 0.0K
13:25 4,888.21 4,889.56 4,888.05 4,889.53 0.0K
13:26 4,889.48 4,890.35 4,889.15 4,890.28 0.0K
13:27 4,890.26 4,894.47 4,890.26 4,894.01 0.0K
13:28 4,894.17 4,894.17 4,893.42 4,893.42 0.0K
13:29 4,893.24 4,897.88 4,893.24 4,897.88 0.0K
13:30 4,897.74 4,899.86 4,896.38 4,899.19 0.0K
13:31 4,899.01 4,899.81 4,899.01 4,899.81 0.0K
13:32 4,900.07 4,900.07 4,898.05 4,898.05 0.0K
13:33 4,897.75 4,897.75 4,897.02 4,897.37 0.0K
13:34 4,897.59 4,902.29 4,897.59 4,902.29 0.0K
13:35 4,903.35 4,905.54 4,903.35 4,905.49 0.0K
13:36 4,905.99 4,906.70 4,905.22 4,906.70 0.0K
13:37 4,906.70 4,909.79 4,906.70 4,909.79 0.0K
13:38 4,909.95 4,910.68 4,909.40 4,910.53 0.0K
13:39 4,910.49 4,913.17 4,910.49 4,913.14 0.0K
13:40 4,913.29 4,915.17 4,911.70 4,911.70 0.0K
13:41 4,912.14 4,912.14 4,910.85 4,911.04 0.0K
13:42 4,911.01 4,911.16 4,907.64 4,907.64 0.0K
13:43 4,907.47 4,908.16 4,907.37 4,907.52 0.0K
13:44 4,907.49 4,911.16 4,907.49 4,911.09 0.0K
13:45 4,911.25 4,911.59 4,910.72 4,911.20 0.0K
13:46 4,911.02 4,911.19 4,910.33 4,911.19 0.0K
13:47 4,911.68 4,911.68 4,911.03 4,911.09 0.0K
13:48 4,910.76 4,911.75 4,910.13 4,910.13 0.0K
13:49 4,910.24 4,910.76 4,909.91 4,910.76 0.0K
13:50 4,910.79 4,910.79 4,910.04 4,910.35 0.0K
13:51 4,910.85 4,911.13 4,910.24 4,911.13 0.0K
13:52 4,911.18 4,912.36 4,911.18 4,911.67 0.0K
13:53 4,911.67 4,911.84 4,910.52 4,910.52 0.0K
13:54 4,910.70 4,911.07 4,909.82 4,909.82 0.0K
13:55 4,910.05 4,910.15 4,906.43 4,906.43 0.0K
13:56 4,905.94 4,906.39 4,902.43 4,902.43 0.0K
13:57 4,902.17 4,902.57 4,899.80 4,899.80 0.0K
13:58 4,899.61 4,899.76 4,895.84 4,895.84 0.0K
13:59 4,895.99 4,895.99 4,893.73 4,893.92 0.0K
14:00 4,893.60 4,897.92 4,893.60 4,897.92 0.0K
14:01 4,898.68 4,901.12 4,898.68 4,900.69 0.0K
14:02 4,900.77 4,900.77 4,899.25 4,900.37 0.0K
14:03 4,900.47 4,900.47 4,896.50 4,896.50 0.0K
14:04 4,896.49 4,897.16 4,896.49 4,896.76 0.0K
14:05 4,896.97 4,899.47 4,896.97 4,899.47 0.0K
14:06 4,899.62 4,902.78 4,899.62 4,902.78 0.0K
14:07 4,903.01 4,903.60 4,903.01 4,903.04 0.0K
14:08 4,902.83 4,902.83 4,901.07 4,901.58 0.0K
14:09 4,901.38 4,901.38 4,899.70 4,900.62 0.0K
14:10 4,900.86 4,900.86 4,899.26 4,899.39 0.0K
14:11 4,899.46 4,901.19 4,899.46 4,901.19 0.0K
14:12 4,901.26 4,901.78 4,901.12 4,901.78 0.0K
14:13 4,901.72 4,901.72 4,900.65 4,900.65 0.0K
14:14 4,900.73 4,902.16 4,900.73 4,901.65 0.0K
14:15 4,901.71 4,903.24 4,901.71 4,902.66 0.0K
14:16 4,903.04 4,903.21 4,902.13 4,902.47 0.0K
14:17 4,902.63 4,902.72 4,902.10 4,902.61 0.0K
14:18 4,903.69 4,905.37 4,903.69 4,905.37 0.0K
14:19 4,905.65 4,907.65 4,905.65 4,907.65 0.0K
14:20 4,907.82 4,907.82 4,907.13 4,907.34 0.0K
14:21 4,907.18 4,907.18 4,902.52 4,902.52 0.0K
14:22 4,902.33 4,902.33 4,899.50 4,899.86 0.0K
14:23 4,900.59 4,903.37 4,900.59 4,903.07 0.0K
14:24 4,902.97 4,903.31 4,902.52 4,903.31 0.0K
14:25 4,903.54 4,905.38 4,903.22 4,905.38 0.0K
14:26 4,905.43 4,905.58 4,904.19 4,904.27 0.0K
14:27 4,904.65 4,905.80 4,904.65 4,905.43 0.0K
14:28 4,905.50 4,905.76 4,905.27 4,905.45 0.0K
14:29 4,905.29 4,905.29 4,904.77 4,905.11 0.0K
14:30 4,904.91 4,907.56 4,903.72 4,907.56 0.0K
14:31 4,907.26 4,909.60 4,907.26 4,909.60 0.0K
14:32 4,909.53 4,909.96 4,908.79 4,909.96 0.0K
14:33 4,910.12 4,911.64 4,910.12 4,911.22 0.0K
14:34 4,910.95 4,910.95 4,909.18 4,909.18 0.0K
14:35 4,909.20 4,909.30 4,908.47 4,909.30 0.0K
14:36 4,909.32 4,913.11 4,909.32 4,913.04 0.0K
14:37 4,913.07 4,913.74 4,912.73 4,913.45 0.0K
14:38 4,913.77 4,915.30 4,913.73 4,915.30 0.0K
14:39 4,915.36 4,916.02 4,914.84 4,914.84 0.0K
14:40 4,914.78 4,914.78 4,913.92 4,913.92 0.0K
14:41 4,913.78 4,915.15 4,913.36 4,915.15 0.0K
14:42 4,915.55 4,916.56 4,915.55 4,916.52 0.0K
14:43 4,916.11 4,917.38 4,916.11 4,917.38 0.0K
14:44 4,917.41 4,917.70 4,916.90 4,917.04 0.0K
14:45 4,916.80 4,916.80 4,916.44 4,916.56 0.0K
14:46 4,916.68 4,916.94 4,916.21 4,916.37 0.0K
14:47 4,916.82 4,917.25 4,915.46 4,915.78 0.0K
14:48 4,916.23 4,918.95 4,916.23 4,918.92 0.0K
14:49 4,918.95 4,918.95 4,918.48 4,918.63 0.0K
14:50 4,918.59 4,920.33 4,918.31 4,920.12 0.0K
14:51 4,919.68 4,920.48 4,919.54 4,920.48 0.0K
14:52 4,920.49 4,920.49 4,919.20 4,919.20 0.0K
14:53 4,919.27 4,919.27 4,916.21 4,916.94 0.0K
14:54 4,916.92 4,919.69 4,916.92 4,919.17 0.0K
14:55 4,919.07 4,920.49 4,919.07 4,920.18 0.0K
14:56 4,920.43 4,920.79 4,920.18 4,920.57 0.0K
14:57 4,920.57 4,920.93 4,919.63 4,919.63 0.0K
14:58 4,919.54 4,919.54 4,917.24 4,917.24 0.0K
14:59 4,917.15 4,920.51 4,917.15 4,920.51 0.0K
15:00 4,919.92 4,921.66 4,919.92 4,921.36 0.0K
15:01 4,921.03 4,921.03 4,918.84 4,919.58 0.0K
15:02 4,919.94 4,923.34 4,919.94 4,923.34 0.0K
15:03 4,923.60 4,924.01 4,923.60 4,923.71 0.0K
15:04 4,923.78 4,925.06 4,923.45 4,924.87 0.0K
15:05 4,925.19 4,926.12 4,924.73 4,926.12 0.0K
15:06 4,925.86 4,927.27 4,925.82 4,927.10 0.0K
15:07 4,927.01 4,927.01 4,925.10 4,925.19 0.0K
15:08 4,925.13 4,927.33 4,925.13 4,927.28 0.0K
15:09 4,927.26 4,927.26 4,926.00 4,926.23 0.0K
15:10 4,926.49 4,927.35 4,926.28 4,927.19 0.0K
15:11 4,926.90 4,927.07 4,925.12 4,925.32 0.0K
15:12 4,925.58 4,925.58 4,924.03 4,924.13 0.0K
15:13 4,924.04 4,925.62 4,924.04 4,925.53 0.0K
15:14 4,925.53 4,925.64 4,924.73 4,924.93 0.0K
15:15 4,925.03 4,926.22 4,925.03 4,926.09 0.0K
15:16 4,926.63 4,926.85 4,925.50 4,926.85 0.0K
15:17 4,927.01 4,927.24 4,926.14 4,926.18 0.0K
15:18 4,926.11 4,926.11 4,924.85 4,925.09 0.0K
15:19 4,925.34 4,925.56 4,923.70 4,923.79 0.0K
15:20 4,923.42 4,923.96 4,922.97 4,923.88 0.0K
15:21 4,923.90 4,924.05 4,920.79 4,920.81 0.0K
15:22 4,920.71 4,922.00 4,920.43 4,920.43 0.0K
15:23 4,920.45 4,922.99 4,920.45 4,922.99 0.0K
15:24 4,922.80 4,923.47 4,921.01 4,923.47 0.0K
15:25 4,923.87 4,926.37 4,923.87 4,926.28 0.0K
15:26 4,926.26 4,926.58 4,925.96 4,926.48 0.0K
15:27 4,926.57 4,928.85 4,926.57 4,928.85 0.0K
15:28 4,929.81 4,931.46 4,929.81 4,931.13 0.0K
15:29 4,930.77 4,931.55 4,930.59 4,931.55 0.0K
15:30 4,930.91 4,930.91 4,929.71 4,929.71 0.0K
15:31 4,929.35 4,930.35 4,928.27 4,930.35 0.0K
15:32 4,930.69 4,932.15 4,930.69 4,932.15 0.0K
15:33 4,932.63 4,933.06 4,932.63 4,932.90 0.0K
15:34 4,932.75 4,932.75 4,926.03 4,926.03 0.0K
15:35 4,925.02 4,925.02 4,922.00 4,922.00 0.0K
15:36 4,921.92 4,924.26 4,921.92 4,924.19 0.0K
15:37 4,924.63 4,924.65 4,923.52 4,923.97 0.0K
15:38 4,923.34 4,924.91 4,922.60 4,924.91 0.0K
15:39 4,925.33 4,927.90 4,925.33 4,926.85 0.0K
15:40 4,927.08 4,931.50 4,927.01 4,931.50 0.0K
15:41 4,931.47 4,931.47 4,929.40 4,930.85 0.0K
15:42 4,930.93 4,932.08 4,930.93 4,931.25 0.0K
15:43 4,931.70 4,933.82 4,931.70 4,933.15 0.0K
15:44 4,933.10 4,933.10 4,932.03 4,932.74 0.0K
15:45 4,932.50 4,932.50 4,931.43 4,932.37 0.0K
15:46 4,932.45 4,934.39 4,932.45 4,934.39 0.0K
15:47 4,934.42 4,935.25 4,933.87 4,935.25 0.0K
15:48 4,935.39 4,936.90 4,935.39 4,936.08 0.0K
15:49 4,935.95 4,937.20 4,935.93 4,937.20 0.0K
15:50 4,941.53 4,942.40 4,937.14 4,937.14 0.0K
15:51 4,936.59 4,936.59 4,933.98 4,935.57 0.0K
15:52 4,936.05 4,937.39 4,935.94 4,937.39 0.0K
15:53 4,938.29 4,942.18 4,938.29 4,941.72 0.0K
15:54 4,941.04 4,943.02 4,939.85 4,943.02 0.0K
15:55 4,945.16 4,950.94 4,945.16 4,950.49 0.0K
15:56 4,949.99 4,951.40 4,949.99 4,950.46 0.0K
15:57 4,949.26 4,949.66 4,948.84 4,949.50 0.0K
15:58 4,949.76 4,951.77 4,949.76 4,951.77 0.0K
15:59 4,952.30 4,953.69 4,952.05 4,953.42 0.0K
16:00 4,953.73 4,953.73 4,953.73 4,953.73 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