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 4,605.44 4,608.98 4,605.44 4,607.93 0.0K
09:31 4,607.87 4,608.10 4,606.24 4,607.12 0.0K
09:32 4,607.01 4,607.46 4,604.86 4,604.86 0.0K
09:33 4,603.76 4,603.76 4,599.73 4,599.97 0.0K
09:34 4,600.17 4,602.89 4,600.17 4,602.60 0.0K
09:35 4,603.42 4,608.29 4,603.42 4,608.29 0.0K
09:36 4,608.14 4,609.66 4,608.14 4,609.26 0.0K
09:37 4,608.93 4,610.38 4,608.93 4,609.81 0.0K
09:38 4,610.13 4,610.71 4,605.41 4,605.41 0.0K
09:39 4,604.73 4,605.93 4,604.73 4,605.50 0.0K
09:40 4,606.07 4,609.30 4,606.07 4,609.10 0.0K
09:41 4,608.69 4,611.68 4,608.69 4,611.30 0.0K
09:42 4,611.37 4,611.37 4,610.49 4,610.49 0.0K
09:43 4,610.45 4,610.45 4,609.45 4,610.06 0.0K
09:44 4,610.16 4,612.75 4,610.16 4,612.75 0.0K
09:45 4,612.95 4,618.12 4,612.95 4,618.12 0.0K
09:46 4,618.41 4,621.44 4,618.41 4,621.25 0.0K
09:47 4,620.93 4,621.04 4,619.86 4,620.78 0.0K
09:48 4,621.06 4,621.37 4,620.09 4,621.37 0.0K
09:49 4,621.92 4,625.26 4,621.92 4,625.26 0.0K
09:50 4,625.70 4,626.59 4,625.59 4,625.57 0.0K
09:51 4,625.38 4,625.38 4,623.61 4,623.99 0.0K
09:52 4,624.22 4,624.22 4,622.79 4,623.98 0.0K
09:53 4,623.61 4,626.27 4,623.61 4,626.27 0.0K
09:54 4,626.30 4,632.16 4,626.30 4,632.16 0.0K
09:55 4,632.20 4,632.20 4,629.89 4,629.89 0.0K
09:56 4,630.25 4,630.25 4,629.63 4,629.87 0.0K
09:57 4,629.83 4,629.83 4,625.92 4,625.92 0.0K
09:58 4,625.39 4,625.39 4,623.62 4,623.62 0.0K
09:59 4,623.98 4,623.98 4,620.76 4,620.76 0.0K
10:00 4,602.85 4,602.85 4,595.55 4,598.66 0.0K
10:01 4,599.19 4,608.86 4,599.19 4,608.81 0.0K
10:02 4,607.72 4,613.48 4,607.72 4,613.48 0.0K
10:03 4,613.82 4,615.47 4,613.82 4,615.31 0.0K
10:04 4,615.98 4,618.37 4,615.98 4,617.93 0.0K
10:05 4,618.53 4,619.97 4,617.93 4,619.80 0.0K
10:06 4,620.56 4,623.29 4,620.56 4,621.90 0.0K
10:07 4,620.37 4,620.37 4,616.85 4,616.85 0.0K
10:08 4,616.58 4,616.58 4,613.63 4,614.13 0.0K
10:09 4,614.43 4,614.43 4,612.57 4,612.57 0.0K
10:10 4,611.77 4,616.11 4,611.77 4,616.11 0.0K
10:11 4,615.88 4,616.34 4,614.99 4,614.99 0.0K
10:12 4,614.95 4,614.95 4,611.62 4,611.62 0.0K
10:13 4,610.65 4,612.12 4,608.50 4,612.12 0.0K
10:14 4,613.41 4,613.58 4,610.46 4,610.69 0.0K
10:15 4,610.46 4,611.26 4,610.30 4,610.30 0.0K
10:16 4,610.10 4,612.12 4,610.10 4,611.66 0.0K
10:17 4,611.43 4,611.43 4,607.48 4,607.82 0.0K
10:18 4,607.85 4,609.64 4,607.85 4,608.68 0.0K
10:19 4,608.89 4,608.89 4,606.91 4,607.63 0.0K
10:20 4,607.72 4,607.72 4,602.74 4,602.74 0.0K
10:21 4,602.90 4,604.92 4,601.82 4,604.92 0.0K
10:22 4,606.15 4,607.94 4,606.14 4,607.36 0.0K
10:23 4,607.48 4,611.31 4,607.48 4,611.13 0.0K
10:24 4,610.94 4,612.75 4,610.29 4,612.73 0.0K
10:25 4,613.56 4,613.56 4,611.82 4,612.80 0.0K
10:26 4,612.02 4,612.17 4,611.40 4,612.06 0.0K
10:27 4,612.15 4,612.88 4,612.00 4,612.66 0.0K
10:28 4,613.11 4,613.30 4,611.48 4,612.38 0.0K
10:29 4,612.38 4,612.38 4,610.54 4,611.16 0.0K
10:30 4,611.62 4,613.67 4,611.62 4,613.34 0.0K
10:31 4,613.49 4,616.78 4,613.49 4,616.19 0.0K
10:32 4,615.68 4,615.87 4,615.04 4,614.95 0.0K
10:33 4,614.17 4,615.18 4,612.80 4,612.80 0.0K
10:34 4,612.32 4,615.36 4,612.32 4,615.36 0.0K
10:35 4,615.86 4,615.86 4,614.38 4,614.38 0.0K
10:36 4,614.34 4,615.40 4,613.48 4,614.26 0.0K
10:37 4,614.38 4,615.77 4,614.38 4,615.45 0.0K
10:38 4,616.25 4,619.53 4,616.21 4,619.53 0.0K
10:39 4,619.52 4,621.66 4,619.28 4,621.66 0.0K
10:40 4,621.62 4,623.35 4,621.62 4,622.32 0.0K
10:41 4,621.93 4,621.93 4,619.13 4,620.76 0.0K
10:42 4,620.58 4,620.58 4,618.34 4,618.34 0.0K
10:43 4,618.04 4,620.18 4,617.71 4,620.18 0.0K
10:44 4,620.36 4,622.44 4,620.36 4,622.44 0.0K
10:45 4,622.77 4,625.02 4,622.77 4,624.60 0.0K
10:46 4,624.69 4,624.69 4,623.54 4,624.34 0.0K
10:47 4,624.45 4,624.87 4,624.22 4,624.22 0.0K
10:48 4,624.36 4,625.42 4,624.36 4,625.07 0.0K
10:49 4,625.43 4,625.57 4,624.55 4,624.82 0.0K
10:50 4,625.09 4,627.19 4,625.09 4,627.19 0.0K
10:51 4,626.93 4,627.72 4,626.93 4,627.72 0.0K
10:52 4,627.75 4,628.70 4,627.54 4,628.70 0.0K
10:53 4,628.77 4,629.13 4,627.58 4,627.58 0.0K
10:54 4,627.82 4,627.92 4,627.14 4,627.79 0.0K
10:55 4,627.63 4,627.63 4,625.59 4,626.39 0.0K
10:56 4,626.39 4,628.10 4,625.73 4,628.10 0.0K
10:57 4,627.99 4,628.88 4,627.99 4,628.46 0.0K
10:58 4,628.37 4,629.55 4,627.84 4,629.55 0.0K
10:59 4,630.25 4,633.67 4,630.25 4,633.67 0.0K
11:00 4,636.71 4,639.39 4,636.30 4,636.30 0.0K
11:01 4,635.93 4,637.14 4,635.93 4,637.14 0.0K
11:02 4,637.19 4,638.36 4,637.19 4,638.36 0.0K
11:03 4,638.62 4,638.85 4,638.24 4,638.41 0.0K
11:04 4,638.70 4,639.47 4,638.70 4,639.47 0.0K
11:05 4,639.72 4,640.56 4,639.30 4,640.30 0.0K
11:06 4,640.29 4,641.39 4,640.29 4,640.86 0.0K
11:07 4,640.52 4,640.52 4,639.55 4,639.65 0.0K
11:08 4,639.85 4,641.29 4,639.85 4,641.11 0.0K
11:09 4,641.12 4,641.12 4,639.01 4,639.04 0.0K
11:10 4,638.96 4,641.86 4,638.96 4,641.52 0.0K
11:11 4,641.61 4,642.83 4,641.61 4,642.25 0.0K
11:12 4,642.41 4,643.68 4,642.41 4,643.37 0.0K
11:13 4,643.23 4,643.23 4,641.66 4,642.12 0.0K
11:14 4,642.04 4,644.77 4,642.04 4,644.35 0.0K
11:15 4,644.03 4,644.13 4,643.34 4,643.53 0.0K
11:16 4,643.41 4,647.35 4,643.41 4,647.11 0.0K
11:17 4,647.05 4,647.18 4,646.71 4,647.18 0.0K
11:18 4,646.87 4,647.52 4,646.30 4,646.30 0.0K
11:19 4,646.69 4,646.95 4,645.91 4,646.38 0.0K
11:20 4,646.58 4,648.05 4,646.58 4,647.46 0.0K
11:21 4,647.48 4,649.66 4,647.48 4,649.53 0.0K
11:22 4,649.45 4,651.02 4,649.32 4,651.02 0.0K
11:23 4,651.38 4,652.78 4,651.38 4,652.69 0.0K
11:24 4,652.19 4,653.21 4,651.88 4,653.21 0.0K
11:25 4,653.38 4,654.97 4,653.38 4,654.42 0.0K
11:26 4,654.47 4,654.47 4,652.21 4,652.21 0.0K
11:27 4,652.22 4,652.22 4,650.13 4,650.13 0.0K
11:28 4,649.91 4,649.91 4,648.98 4,649.67 0.0K
11:29 4,649.82 4,650.79 4,649.69 4,650.79 0.0K
11:30 4,650.96 4,653.42 4,650.96 4,653.02 0.0K
11:31 4,652.83 4,654.41 4,652.83 4,654.41 0.0K
11:32 4,654.63 4,655.88 4,654.63 4,655.88 0.0K
11:33 4,655.88 4,657.16 4,655.88 4,657.14 0.0K
11:34 4,656.96 4,656.96 4,655.51 4,655.51 0.0K
11:35 4,655.12 4,656.33 4,654.73 4,654.73 0.0K
11:36 4,654.98 4,655.13 4,654.14 4,654.44 0.0K
11:37 4,654.35 4,654.52 4,654.01 4,654.01 0.0K
11:38 4,653.64 4,653.64 4,652.17 4,653.62 0.0K
11:39 4,653.88 4,654.14 4,653.29 4,653.47 0.0K
11:40 4,653.41 4,654.47 4,653.15 4,654.47 0.0K
11:41 4,654.71 4,655.38 4,654.59 4,654.64 0.0K
11:42 4,654.45 4,655.87 4,654.45 4,655.76 0.0K
11:43 4,655.64 4,655.64 4,654.94 4,655.56 0.0K
11:44 4,655.80 4,656.02 4,655.62 4,655.84 0.0K
11:45 4,656.76 4,657.05 4,651.45 4,651.45 0.0K
11:46 4,651.23 4,651.72 4,650.38 4,650.51 0.0K
11:47 4,650.64 4,651.00 4,649.73 4,649.73 0.0K
11:48 4,650.08 4,650.49 4,650.08 4,650.50 0.0K
11:49 4,650.69 4,652.35 4,650.61 4,652.22 0.0K
11:50 4,652.34 4,652.34 4,650.35 4,650.71 0.0K
11:51 4,650.71 4,650.96 4,650.50 4,650.89 0.0K
11:52 4,651.21 4,652.06 4,651.21 4,651.89 0.0K
11:53 4,651.68 4,651.68 4,651.06 4,651.48 0.0K
11:54 4,651.50 4,652.84 4,651.20 4,652.84 0.0K
11:55 4,652.47 4,653.89 4,652.43 4,653.91 0.0K
11:56 4,653.91 4,653.91 4,653.21 4,653.35 0.0K
11:57 4,653.49 4,655.76 4,653.49 4,655.70 0.0K
11:58 4,655.81 4,656.29 4,653.53 4,653.53 0.0K
11:59 4,653.62 4,654.16 4,653.48 4,654.16 0.0K
12:00 4,654.68 4,654.84 4,654.42 4,654.84 0.0K
12:01 4,654.72 4,654.88 4,654.08 4,654.88 0.0K
12:02 4,654.84 4,655.29 4,653.74 4,653.74 0.0K
12:03 4,653.72 4,653.72 4,652.21 4,652.21 0.0K
12:04 4,652.09 4,652.25 4,651.74 4,651.82 0.0K
12:05 4,651.63 4,652.38 4,651.63 4,652.26 0.0K
12:06 4,652.41 4,652.41 4,650.66 4,650.66 0.0K
12:07 4,651.17 4,652.22 4,651.17 4,651.98 0.0K
12:08 4,652.14 4,654.78 4,652.14 4,653.70 0.0K
12:09 4,653.31 4,653.38 4,651.14 4,651.14 0.0K
12:10 4,651.14 4,651.70 4,651.14 4,651.56 0.0K
12:11 4,651.38 4,651.38 4,650.41 4,650.62 0.0K
12:12 4,650.58 4,650.58 4,647.72 4,647.72 0.0K
12:13 4,647.81 4,648.02 4,647.66 4,648.02 0.0K
12:14 4,647.66 4,647.66 4,646.89 4,647.15 0.0K
12:15 4,647.30 4,647.37 4,646.05 4,646.05 0.0K
12:16 4,645.51 4,645.51 4,643.42 4,643.42 0.0K
12:17 4,643.36 4,646.16 4,643.34 4,646.13 0.0K
12:18 4,645.92 4,645.92 4,644.73 4,644.73 0.0K
12:19 4,644.44 4,644.44 4,643.68 4,643.68 0.0K
12:20 4,643.60 4,647.51 4,643.49 4,647.51 0.0K
12:21 4,647.39 4,647.39 4,646.84 4,647.09 0.0K
12:22 4,647.58 4,647.67 4,644.90 4,644.90 0.0K
12:23 4,644.73 4,645.68 4,644.33 4,645.59 0.0K
12:24 4,645.32 4,645.86 4,645.24 4,645.74 0.0K
12:25 4,645.83 4,646.36 4,645.83 4,646.04 0.0K
12:26 4,645.50 4,645.50 4,643.51 4,643.47 0.0K
12:27 4,643.30 4,643.30 4,639.18 4,639.15 0.0K
12:28 4,639.11 4,639.15 4,638.07 4,638.07 0.0K
12:29 4,638.08 4,639.72 4,638.02 4,639.72 0.0K
12:30 4,639.58 4,640.78 4,639.58 4,639.95 0.0K
12:31 4,640.08 4,640.69 4,639.45 4,639.45 0.0K
12:32 4,639.15 4,641.15 4,638.87 4,640.75 0.0K
12:33 4,640.78 4,641.56 4,640.78 4,641.10 0.0K
12:34 4,641.29 4,641.85 4,641.29 4,641.27 0.0K
12:35 4,641.76 4,643.67 4,641.76 4,643.70 0.0K
12:36 4,643.95 4,646.64 4,643.95 4,646.64 0.0K
12:37 4,646.91 4,647.15 4,646.72 4,646.72 0.0K
12:38 4,646.98 4,648.15 4,646.92 4,648.05 0.0K
12:39 4,647.99 4,648.17 4,643.51 4,643.51 0.0K
12:40 4,643.47 4,645.35 4,643.47 4,645.16 0.0K
12:41 4,645.68 4,646.93 4,645.62 4,646.93 0.0K
12:42 4,646.97 4,647.51 4,646.94 4,647.51 0.0K
12:43 4,647.64 4,648.11 4,647.13 4,648.11 0.0K
12:44 4,648.51 4,648.95 4,648.51 4,648.64 0.0K
12:45 4,648.45 4,648.45 4,646.73 4,646.85 0.0K
12:46 4,646.90 4,647.07 4,646.76 4,646.86 0.0K
12:47 4,646.70 4,646.70 4,645.24 4,645.24 0.0K
12:48 4,645.26 4,646.21 4,645.20 4,646.21 0.0K
12:49 4,646.18 4,646.27 4,645.99 4,646.34 0.0K
12:50 4,646.99 4,650.47 4,646.99 4,650.47 0.0K
12:51 4,650.81 4,651.75 4,650.81 4,651.75 0.0K
12:52 4,652.31 4,652.48 4,652.31 4,652.34 0.0K
12:53 4,652.51 4,653.78 4,652.34 4,653.78 0.0K
12:54 4,653.81 4,654.25 4,653.81 4,653.98 0.0K
12:55 4,653.76 4,653.76 4,652.46 4,652.96 0.0K
12:56 4,653.06 4,653.84 4,653.06 4,653.60 0.0K
12:57 4,653.51 4,653.51 4,652.61 4,652.61 0.0K
12:58 4,652.30 4,652.46 4,651.73 4,652.46 0.0K
12:59 4,652.46 4,652.78 4,652.44 4,652.73 0.0K
13:00 4,652.48 4,654.72 4,652.48 4,654.72 0.0K
13:01 4,654.79 4,657.42 4,654.79 4,657.42 0.0K
13:02 4,657.62 4,659.33 4,657.62 4,659.33 0.0K
13:03 4,654.45 4,654.76 4,653.31 4,654.68 0.0K
13:04 4,654.62 4,655.75 4,654.62 4,655.75 0.0K
13:05 4,655.93 4,657.02 4,655.93 4,656.27 0.0K
13:06 4,656.62 4,658.04 4,656.52 4,658.04 0.0K
13:07 4,658.09 4,658.09 4,657.04 4,657.03 0.0K
13:08 4,657.21 4,659.09 4,657.21 4,658.95 0.0K
13:09 4,659.75 4,659.86 4,659.29 4,659.52 0.0K
13:10 4,659.46 4,659.46 4,656.64 4,656.64 0.0K
13:11 4,656.51 4,656.55 4,655.74 4,656.04 0.0K
13:12 4,655.98 4,655.98 4,655.73 4,655.70 0.0K
13:13 4,655.81 4,656.60 4,655.56 4,656.39 0.0K
13:14 4,656.23 4,656.23 4,653.93 4,654.64 0.0K
13:15 4,654.61 4,656.56 4,654.61 4,656.56 0.0K
13:16 4,656.37 4,657.40 4,656.37 4,657.32 0.0K
13:17 4,657.25 4,657.95 4,657.25 4,657.91 0.0K
13:18 4,658.22 4,658.22 4,657.45 4,657.53 0.0K
13:19 4,657.52 4,657.52 4,654.20 4,654.20 0.0K
13:20 4,654.17 4,654.17 4,653.70 4,653.70 0.0K
13:21 4,653.73 4,654.87 4,653.54 4,654.87 0.0K
13:22 4,654.99 4,655.41 4,654.09 4,654.09 0.0K
13:23 4,654.03 4,654.11 4,653.57 4,653.56 0.0K
13:24 4,653.46 4,653.79 4,653.08 4,653.08 0.0K
13:25 4,653.30 4,655.09 4,653.30 4,655.09 0.0K
13:26 4,655.46 4,656.18 4,653.72 4,653.72 0.0K
13:27 4,653.42 4,653.42 4,651.63 4,651.63 0.0K
13:28 4,651.53 4,653.96 4,651.53 4,653.96 0.0K
13:29 4,653.82 4,654.40 4,653.69 4,653.69 0.0K
13:30 4,653.61 4,654.69 4,653.54 4,654.69 0.0K
13:31 4,654.86 4,656.51 4,654.83 4,656.51 0.0K
13:32 4,656.53 4,657.37 4,656.53 4,656.51 0.0K
13:33 4,655.46 4,655.46 4,654.59 4,654.59 0.0K
13:34 4,654.54 4,654.54 4,653.41 4,654.06 0.0K
13:35 4,654.08 4,656.03 4,654.08 4,656.03 0.0K
13:36 4,656.21 4,656.37 4,653.05 4,653.16 0.0K
13:37 4,653.14 4,653.35 4,651.89 4,651.89 0.0K
13:38 4,651.53 4,652.06 4,651.36 4,651.87 0.0K
13:39 4,651.93 4,654.12 4,651.93 4,654.12 0.0K
13:40 4,654.24 4,654.39 4,653.48 4,653.48 0.0K
13:41 4,653.43 4,653.43 4,652.27 4,652.27 0.0K
13:42 4,651.81 4,651.81 4,648.94 4,648.94 0.0K
13:43 4,648.91 4,649.09 4,648.68 4,648.78 0.0K
13:44 4,648.81 4,648.81 4,647.14 4,647.16 0.0K
13:45 4,647.13 4,647.29 4,646.89 4,646.89 0.0K
13:46 4,646.68 4,647.17 4,645.99 4,647.17 0.0K
13:47 4,647.23 4,647.23 4,646.34 4,646.34 0.0K
13:48 4,646.25 4,646.25 4,645.44 4,645.39 0.0K
13:49 4,645.46 4,645.56 4,644.95 4,645.56 0.0K
13:50 4,645.74 4,646.84 4,645.74 4,646.84 0.0K
13:51 4,646.87 4,648.89 4,646.87 4,648.89 0.0K
13:52 4,648.86 4,649.28 4,648.42 4,648.42 0.0K
13:53 4,648.44 4,648.53 4,648.05 4,648.53 0.0K
13:54 4,648.82 4,649.76 4,648.82 4,649.73 0.0K
13:55 4,649.53 4,649.53 4,648.55 4,648.55 0.0K
13:56 4,648.57 4,648.57 4,645.94 4,645.94 0.0K
13:57 4,645.87 4,645.87 4,644.76 4,645.16 0.0K
13:58 4,645.64 4,645.74 4,643.86 4,643.86 0.0K
13:59 4,643.91 4,643.91 4,642.65 4,642.65 0.0K
14:00 4,642.82 4,645.53 4,642.82 4,645.53 0.0K
14:01 4,645.63 4,648.45 4,645.63 4,648.07 0.0K
14:02 4,648.16 4,648.16 4,647.02 4,647.47 0.0K
14:03 4,647.64 4,648.72 4,647.64 4,648.72 0.0K
14:04 4,649.27 4,650.52 4,649.27 4,650.34 0.0K
14:05 4,650.40 4,650.40 4,649.35 4,649.79 0.0K
14:06 4,650.13 4,650.94 4,650.13 4,650.94 0.0K
14:07 4,651.00 4,652.00 4,651.00 4,651.30 0.0K
14:08 4,651.29 4,652.16 4,651.29 4,651.88 0.0K
14:09 4,651.82 4,651.91 4,650.92 4,651.18 0.0K
14:10 4,651.17 4,651.57 4,651.13 4,651.48 0.0K
14:11 4,651.58 4,651.58 4,650.75 4,650.75 0.0K
14:12 4,650.79 4,650.79 4,648.93 4,649.82 0.0K
14:13 4,649.76 4,650.01 4,648.39 4,648.39 0.0K
14:14 4,648.04 4,648.46 4,647.92 4,648.20 0.0K
14:15 4,648.17 4,648.17 4,647.72 4,647.95 0.0K
14:16 4,648.11 4,648.46 4,647.88 4,648.15 0.0K
14:17 4,648.69 4,649.98 4,648.69 4,649.98 0.0K
14:18 4,649.97 4,649.97 4,648.91 4,649.04 0.0K
14:19 4,648.95 4,649.51 4,648.95 4,649.04 0.0K
14:20 4,648.52 4,648.81 4,648.09 4,648.70 0.0K
14:21 4,648.71 4,649.20 4,648.17 4,648.42 0.0K
14:22 4,648.48 4,648.89 4,648.48 4,648.82 0.0K
14:23 4,648.52 4,649.00 4,648.18 4,648.73 0.0K
14:24 4,648.64 4,648.87 4,647.24 4,647.20 0.0K
14:25 4,647.42 4,648.92 4,647.42 4,648.92 0.0K
14:26 4,648.97 4,651.29 4,648.97 4,651.21 0.0K
14:27 4,651.27 4,651.69 4,651.20 4,651.47 0.0K
14:28 4,651.63 4,651.70 4,651.31 4,651.60 0.0K
14:29 4,651.19 4,651.19 4,649.86 4,649.86 0.0K
14:30 4,650.11 4,652.28 4,650.11 4,652.28 0.0K
14:31 4,652.78 4,654.75 4,652.78 4,654.75 0.0K
14:32 4,654.79 4,655.35 4,654.79 4,655.36 0.0K
14:33 4,655.45 4,655.88 4,655.37 4,655.91 0.0K
14:34 4,656.03 4,656.03 4,655.63 4,655.56 0.0K
14:35 4,655.22 4,655.51 4,654.34 4,654.34 0.0K
14:36 4,654.36 4,654.56 4,653.96 4,654.53 0.0K
14:37 4,654.57 4,655.48 4,654.57 4,655.48 0.0K
14:38 4,655.43 4,657.99 4,655.43 4,657.92 0.0K
14:39 4,657.95 4,659.36 4,657.95 4,659.44 0.0K
14:40 4,659.38 4,659.75 4,659.38 4,659.36 0.0K
14:41 4,659.22 4,659.22 4,655.88 4,655.88 0.0K
14:42 4,656.17 4,657.09 4,655.91 4,656.22 0.0K
14:43 4,656.43 4,657.16 4,656.43 4,657.16 0.0K
14:44 4,657.11 4,657.20 4,656.71 4,656.91 0.0K
14:45 4,657.31 4,657.56 4,657.17 4,657.52 0.0K
14:46 4,657.47 4,659.37 4,657.47 4,659.37 0.0K
14:47 4,659.80 4,660.80 4,659.80 4,660.80 0.0K
14:48 4,660.76 4,660.76 4,659.89 4,659.89 0.0K
14:49 4,659.97 4,659.97 4,658.78 4,659.06 0.0K
14:50 4,659.10 4,659.72 4,659.10 4,659.52 0.0K
14:51 4,659.45 4,659.45 4,656.34 4,656.34 0.0K
14:52 4,656.21 4,656.21 4,655.71 4,656.12 0.0K
14:53 4,656.29 4,657.80 4,656.29 4,657.70 0.0K
14:54 4,657.68 4,657.68 4,656.90 4,656.90 0.0K
14:55 4,656.83 4,656.83 4,654.77 4,654.90 0.0K
14:56 4,654.90 4,655.07 4,654.42 4,654.70 0.0K
14:57 4,654.68 4,654.68 4,652.55 4,652.71 0.0K
14:58 4,652.81 4,655.35 4,652.81 4,655.30 0.0K
14:59 4,655.41 4,655.88 4,654.51 4,654.56 0.0K
15:00 4,654.49 4,655.40 4,653.25 4,655.40 0.0K
15:01 4,655.68 4,656.39 4,655.41 4,655.89 0.0K
15:02 4,656.09 4,657.48 4,656.09 4,657.24 0.0K
15:03 4,657.09 4,658.47 4,656.73 4,658.47 0.0K
15:04 4,658.58 4,659.39 4,658.58 4,659.39 0.0K
15:05 4,659.41 4,660.04 4,659.41 4,660.04 0.0K
15:06 4,660.06 4,660.68 4,659.64 4,660.28 0.0K
15:07 4,660.33 4,660.38 4,659.29 4,659.29 0.0K
15:08 4,659.43 4,660.09 4,659.43 4,659.83 0.0K
15:09 4,659.47 4,659.77 4,659.40 4,659.40 0.0K
15:10 4,659.48 4,660.07 4,658.87 4,660.07 0.0K
15:11 4,660.00 4,661.54 4,660.00 4,661.54 0.0K
15:12 4,661.73 4,662.99 4,661.73 4,662.99 0.0K
15:13 4,662.93 4,662.97 4,662.52 4,662.50 0.0K
15:14 4,662.54 4,663.53 4,662.54 4,663.53 0.0K
15:15 4,663.42 4,663.42 4,662.08 4,662.08 0.0K
15:16 4,662.00 4,663.28 4,662.00 4,663.28 0.0K
15:17 4,663.41 4,663.47 4,662.57 4,662.57 0.0K
15:18 4,662.70 4,662.94 4,662.29 4,662.36 0.0K
15:19 4,662.38 4,662.79 4,661.52 4,662.36 0.0K
15:20 4,662.33 4,662.35 4,661.26 4,661.48 0.0K
15:21 4,661.31 4,663.56 4,661.31 4,663.17 0.0K
15:22 4,663.06 4,663.06 4,662.20 4,662.21 0.0K
15:23 4,662.25 4,662.25 4,660.54 4,662.02 0.0K
15:24 4,661.99 4,662.48 4,661.92 4,662.41 0.0K
15:25 4,662.65 4,663.68 4,662.65 4,663.68 0.0K
15:26 4,663.60 4,664.58 4,663.60 4,664.18 0.0K
15:27 4,664.20 4,664.63 4,663.91 4,663.91 0.0K
15:28 4,663.66 4,663.66 4,661.63 4,661.63 0.0K
15:29 4,661.56 4,661.56 4,659.32 4,659.35 0.0K
15:30 4,659.65 4,660.43 4,659.65 4,660.25 0.0K
15:31 4,660.46 4,660.95 4,660.46 4,660.97 0.0K
15:32 4,661.39 4,663.38 4,661.31 4,663.38 0.0K
15:33 4,663.42 4,663.42 4,661.66 4,661.66 0.0K
15:34 4,661.54 4,661.78 4,660.85 4,661.08 0.0K
15:35 4,660.96 4,660.96 4,658.25 4,658.25 0.0K
15:36 4,658.01 4,658.01 4,656.88 4,657.64 0.0K
15:37 4,657.57 4,658.06 4,657.50 4,658.06 0.0K
15:38 4,658.11 4,658.94 4,657.72 4,658.94 0.0K
15:39 4,658.82 4,659.47 4,657.32 4,657.32 0.0K
15:40 4,656.69 4,657.36 4,655.99 4,657.40 0.0K
15:41 4,657.20 4,657.39 4,655.20 4,655.20 0.0K
15:42 4,655.05 4,656.50 4,654.66 4,656.50 0.0K
15:43 4,656.77 4,659.08 4,656.77 4,658.45 0.0K
15:44 4,658.44 4,659.66 4,657.95 4,659.66 0.0K
15:45 4,659.52 4,659.57 4,658.69 4,658.69 0.0K
15:46 4,658.55 4,658.98 4,658.14 4,658.98 0.0K
15:47 4,659.23 4,663.41 4,659.23 4,663.22 0.0K
15:48 4,662.97 4,662.97 4,661.19 4,661.25 0.0K
15:49 4,660.88 4,661.55 4,660.14 4,661.55 0.0K
15:50 4,663.98 4,663.98 4,657.97 4,661.24 0.0K
15:51 4,661.30 4,665.17 4,661.30 4,665.19 0.0K
15:52 4,665.71 4,666.74 4,665.50 4,666.04 0.0K
15:53 4,665.74 4,666.20 4,664.81 4,666.07 0.0K
15:54 4,666.34 4,668.66 4,666.34 4,668.66 0.0K
15:55 4,669.91 4,673.20 4,669.91 4,673.20 0.0K
15:56 4,673.34 4,675.63 4,673.34 4,675.49 0.0K
15:57 4,674.85 4,675.03 4,674.11 4,674.79 0.0K
15:58 4,675.00 4,675.06 4,674.72 4,675.07 0.0K
15:59 4,675.26 4,675.26 4,672.11 4,672.51 0.0K
16:00 4,673.14 4,673.14 4,673.14 4,673.14 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