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 4,673.12 4,673.12 4,671.80 4,672.31 0.0K
09:31 4,672.99 4,678.31 4,672.08 4,678.31 0.0K
09:32 4,679.14 4,685.98 4,679.14 4,685.86 0.0K
09:33 4,686.50 4,691.96 4,685.99 4,691.96 0.0K
09:34 4,693.66 4,698.53 4,693.66 4,698.53 0.0K
09:35 4,698.37 4,698.37 4,693.67 4,693.86 0.0K
09:36 4,693.60 4,697.41 4,693.60 4,697.41 0.0K
09:37 4,697.83 4,705.35 4,697.83 4,705.35 0.0K
09:38 4,705.60 4,709.08 4,705.60 4,708.84 0.0K
09:39 4,708.64 4,711.54 4,708.64 4,711.54 0.0K
09:40 4,711.87 4,714.18 4,710.52 4,714.18 0.0K
09:41 4,714.50 4,715.56 4,713.19 4,713.19 0.0K
09:42 4,712.77 4,712.77 4,708.94 4,709.47 0.0K
09:43 4,709.22 4,709.22 4,707.77 4,708.10 0.0K
09:44 4,708.02 4,709.37 4,706.38 4,709.37 0.0K
09:45 4,709.86 4,709.86 4,707.28 4,707.28 0.0K
09:46 4,707.78 4,709.28 4,707.32 4,708.05 0.0K
09:47 4,707.83 4,707.83 4,705.31 4,705.44 0.0K
09:48 4,705.35 4,706.65 4,704.62 4,706.65 0.0K
09:49 4,707.00 4,708.45 4,707.00 4,708.33 0.0K
09:50 4,708.70 4,708.99 4,707.94 4,708.13 0.0K
09:51 4,708.23 4,712.47 4,708.23 4,712.47 0.0K
09:52 4,713.00 4,716.15 4,713.00 4,716.15 0.0K
09:53 4,715.59 4,715.59 4,708.33 4,708.33 0.0K
09:54 4,707.42 4,707.69 4,704.21 4,704.21 0.0K
09:55 4,704.29 4,704.29 4,703.01 4,703.01 0.0K
09:56 4,702.68 4,702.68 4,700.04 4,701.85 0.0K
09:57 4,702.33 4,702.51 4,701.92 4,701.92 0.0K
09:58 4,702.04 4,702.08 4,700.53 4,701.10 0.0K
09:59 4,701.24 4,701.39 4,700.42 4,700.42 0.0K
10:00 4,696.61 4,706.74 4,696.61 4,706.74 0.0K
10:01 4,708.29 4,713.49 4,708.29 4,713.37 0.0K
10:02 4,713.81 4,715.73 4,713.81 4,715.49 0.0K
10:03 4,715.35 4,715.61 4,714.36 4,714.36 0.0K
10:04 4,714.34 4,716.07 4,714.34 4,715.65 0.0K
10:05 4,715.83 4,715.83 4,714.59 4,714.77 0.0K
10:06 4,714.85 4,715.85 4,713.63 4,713.63 0.0K
10:07 4,713.07 4,714.07 4,711.74 4,713.79 0.0K
10:08 4,713.84 4,714.07 4,712.41 4,712.78 0.0K
10:09 4,712.54 4,712.54 4,710.86 4,711.53 0.0K
10:10 4,711.68 4,712.62 4,710.60 4,710.60 0.0K
10:11 4,710.31 4,710.31 4,709.27 4,710.31 0.0K
10:12 4,710.57 4,714.61 4,710.27 4,714.61 0.0K
10:13 4,714.83 4,714.98 4,714.54 4,714.54 0.0K
10:14 4,714.62 4,714.62 4,712.50 4,713.68 0.0K
10:15 4,713.71 4,714.68 4,713.06 4,713.06 0.0K
10:16 4,713.13 4,715.62 4,713.13 4,715.62 0.0K
10:17 4,715.66 4,718.33 4,715.66 4,718.33 0.0K
10:18 4,718.73 4,720.15 4,718.58 4,720.15 0.0K
10:19 4,720.31 4,720.31 4,719.40 4,720.23 0.0K
10:20 4,720.15 4,722.26 4,720.15 4,722.26 0.0K
10:21 4,722.22 4,722.22 4,719.24 4,719.29 0.0K
10:22 4,719.22 4,719.27 4,717.56 4,717.72 0.0K
10:23 4,717.45 4,719.23 4,717.10 4,719.23 0.0K
10:24 4,719.65 4,721.01 4,719.65 4,720.79 0.0K
10:25 4,720.81 4,721.19 4,719.25 4,719.25 0.0K
10:26 4,719.20 4,721.35 4,719.00 4,721.35 0.0K
10:27 4,721.50 4,721.62 4,720.15 4,721.62 0.0K
10:28 4,721.73 4,722.32 4,721.54 4,722.32 0.0K
10:29 4,722.55 4,724.87 4,722.55 4,724.69 0.0K
10:30 4,724.45 4,724.99 4,724.12 4,724.70 0.0K
10:31 4,724.66 4,727.58 4,724.66 4,727.58 0.0K
10:32 4,727.87 4,730.52 4,727.82 4,729.93 0.0K
10:33 4,729.40 4,729.40 4,727.79 4,727.99 0.0K
10:34 4,728.20 4,728.45 4,728.20 4,728.21 0.0K
10:35 4,727.71 4,727.71 4,725.34 4,725.97 0.0K
10:36 4,726.09 4,726.71 4,725.55 4,725.55 0.0K
10:37 4,725.42 4,728.27 4,725.42 4,728.12 0.0K
10:38 4,728.13 4,728.20 4,725.54 4,725.56 0.0K
10:39 4,725.56 4,728.08 4,725.56 4,727.91 0.0K
10:40 4,727.95 4,728.37 4,726.87 4,727.28 0.0K
10:41 4,727.55 4,730.48 4,727.55 4,730.48 0.0K
10:42 4,730.53 4,730.56 4,729.27 4,729.27 0.0K
10:43 4,729.11 4,729.43 4,727.94 4,727.94 0.0K
10:44 4,726.92 4,727.18 4,726.58 4,727.13 0.0K
10:45 4,727.43 4,728.89 4,727.43 4,728.89 0.0K
10:46 4,729.04 4,731.09 4,729.04 4,731.09 0.0K
10:47 4,731.36 4,731.56 4,729.34 4,729.34 0.0K
10:48 4,729.53 4,730.08 4,728.41 4,728.41 0.0K
10:49 4,728.43 4,731.63 4,728.43 4,731.63 0.0K
10:50 4,731.69 4,732.21 4,731.69 4,732.21 0.0K
10:51 4,732.54 4,733.09 4,732.54 4,732.99 0.0K
10:52 4,732.72 4,735.19 4,732.72 4,735.19 0.0K
10:53 4,735.36 4,736.28 4,735.25 4,735.79 0.0K
10:54 4,735.75 4,736.07 4,735.34 4,735.54 0.0K
10:55 4,735.54 4,737.47 4,735.54 4,737.47 0.0K
10:56 4,737.47 4,740.99 4,737.37 4,740.99 0.0K
10:57 4,741.05 4,742.56 4,741.05 4,742.56 0.0K
10:58 4,742.71 4,743.75 4,742.71 4,742.77 0.0K
10:59 4,742.62 4,743.23 4,742.44 4,742.37 0.0K
11:00 4,742.00 4,742.00 4,737.43 4,738.66 0.0K
11:01 4,738.81 4,739.26 4,738.33 4,738.33 0.0K
11:02 4,738.50 4,738.76 4,737.76 4,737.76 0.0K
11:03 4,737.77 4,740.04 4,737.77 4,739.90 0.0K
11:04 4,740.08 4,741.19 4,740.08 4,741.19 0.0K
11:05 4,741.17 4,741.27 4,740.64 4,740.71 0.0K
11:06 4,740.61 4,740.71 4,739.68 4,739.85 0.0K
11:07 4,740.05 4,740.94 4,740.05 4,740.26 0.0K
11:08 4,740.28 4,740.87 4,739.91 4,740.61 0.0K
11:09 4,740.67 4,740.86 4,740.63 4,740.81 0.0K
11:10 4,741.11 4,741.18 4,740.20 4,741.21 0.0K
11:11 4,741.06 4,741.22 4,740.43 4,740.47 0.0K
11:12 4,740.68 4,740.78 4,740.04 4,740.10 0.0K
11:13 4,739.89 4,739.89 4,738.73 4,738.99 0.0K
11:14 4,738.86 4,738.86 4,736.25 4,736.25 0.0K
11:15 4,736.20 4,736.41 4,735.52 4,735.64 0.0K
11:16 4,735.68 4,735.68 4,733.53 4,733.53 0.0K
11:17 4,733.77 4,733.91 4,733.43 4,733.91 0.0K
11:18 4,733.86 4,735.86 4,733.86 4,735.86 0.0K
11:19 4,736.22 4,738.25 4,736.22 4,738.25 0.0K
11:20 4,738.33 4,740.60 4,738.33 4,740.60 0.0K
11:21 4,741.66 4,743.77 4,741.66 4,743.77 0.0K
11:22 4,743.82 4,745.28 4,743.82 4,744.76 0.0K
11:23 4,744.78 4,745.38 4,744.27 4,745.38 0.0K
11:24 4,745.56 4,745.56 4,745.32 4,745.32 0.0K
11:25 4,745.21 4,747.35 4,745.21 4,747.35 0.0K
11:26 4,747.66 4,751.55 4,747.66 4,751.55 0.0K
11:27 4,751.59 4,752.42 4,751.59 4,752.42 0.0K
11:28 4,752.67 4,752.96 4,751.10 4,751.10 0.0K
11:29 4,750.78 4,751.55 4,750.78 4,751.55 0.0K
11:30 4,751.36 4,751.36 4,750.11 4,750.68 0.0K
11:31 4,750.86 4,752.03 4,750.86 4,752.03 0.0K
11:32 4,752.53 4,753.33 4,752.53 4,752.70 0.0K
11:33 4,752.49 4,754.03 4,752.49 4,754.03 0.0K
11:34 4,754.17 4,755.17 4,754.17 4,755.17 0.0K
11:35 4,754.81 4,755.04 4,752.11 4,752.11 0.0K
11:36 4,752.11 4,754.81 4,751.50 4,754.81 0.0K
11:37 4,754.93 4,755.57 4,754.74 4,755.57 0.0K
11:38 4,755.56 4,756.26 4,755.47 4,756.26 0.0K
11:39 4,756.21 4,756.45 4,755.77 4,755.80 0.0K
11:40 4,755.85 4,756.45 4,755.78 4,756.45 0.0K
11:41 4,756.47 4,756.47 4,752.63 4,752.63 0.0K
11:42 4,752.74 4,753.89 4,752.74 4,753.48 0.0K
11:43 4,753.50 4,753.50 4,751.21 4,751.21 0.0K
11:44 4,751.20 4,751.29 4,747.53 4,747.61 0.0K
11:45 4,747.58 4,748.43 4,747.33 4,747.73 0.0K
11:46 4,747.67 4,747.67 4,743.33 4,743.33 0.0K
11:47 4,743.54 4,744.34 4,742.84 4,742.87 0.0K
11:48 4,742.93 4,742.93 4,741.49 4,742.21 0.0K
11:49 4,742.24 4,742.53 4,741.69 4,741.72 0.0K
11:50 4,741.75 4,742.98 4,741.75 4,742.16 0.0K
11:51 4,741.60 4,741.60 4,739.48 4,739.55 0.0K
11:52 4,739.50 4,741.14 4,739.40 4,741.04 0.0K
11:53 4,741.09 4,741.09 4,740.34 4,740.78 0.0K
11:54 4,741.04 4,742.25 4,741.04 4,742.25 0.0K
11:55 4,742.41 4,744.61 4,742.41 4,744.61 0.0K
11:56 4,744.63 4,744.75 4,743.64 4,743.73 0.0K
11:57 4,743.47 4,744.07 4,743.01 4,744.04 0.0K
11:58 4,744.30 4,745.77 4,744.30 4,745.30 0.0K
11:59 4,745.36 4,745.45 4,744.49 4,744.82 0.0K
12:00 4,744.59 4,745.28 4,744.10 4,745.28 0.0K
12:01 4,745.28 4,745.80 4,745.19 4,745.80 0.0K
12:02 4,745.87 4,747.63 4,745.71 4,747.63 0.0K
12:03 4,747.64 4,747.64 4,745.38 4,745.39 0.0K
12:04 4,745.48 4,746.07 4,745.40 4,745.40 0.0K
12:05 4,745.53 4,746.02 4,745.53 4,745.92 0.0K
12:06 4,746.51 4,747.11 4,745.74 4,745.74 0.0K
12:07 4,745.54 4,746.30 4,745.54 4,745.95 0.0K
12:08 4,746.02 4,746.55 4,745.35 4,746.55 0.0K
12:09 4,746.70 4,746.86 4,746.70 4,746.73 0.0K
12:10 4,746.81 4,749.02 4,746.63 4,749.02 0.0K
12:11 4,749.06 4,751.10 4,749.06 4,751.10 0.0K
12:12 4,751.13 4,754.05 4,751.13 4,753.78 0.0K
12:13 4,753.76 4,754.58 4,753.35 4,754.58 0.0K
12:14 4,754.62 4,755.07 4,754.62 4,755.07 0.0K
12:15 4,755.17 4,757.61 4,755.17 4,757.61 0.0K
12:16 4,757.69 4,757.69 4,756.13 4,756.13 0.0K
12:17 4,755.85 4,755.85 4,755.38 4,755.42 0.0K
12:18 4,755.53 4,755.88 4,754.66 4,754.66 0.0K
12:19 4,754.59 4,754.59 4,754.14 4,754.42 0.0K
12:20 4,754.66 4,754.77 4,753.91 4,754.77 0.0K
12:21 4,754.81 4,756.31 4,754.81 4,756.31 0.0K
12:22 4,756.46 4,757.37 4,756.40 4,757.35 0.0K
12:23 4,757.30 4,757.59 4,757.18 4,757.23 0.0K
12:24 4,757.23 4,757.45 4,756.95 4,757.45 0.0K
12:25 4,757.28 4,757.75 4,756.89 4,756.89 0.0K
12:26 4,756.54 4,756.54 4,755.63 4,756.45 0.0K
12:27 4,756.50 4,757.09 4,756.50 4,757.09 0.0K
12:28 4,757.34 4,757.40 4,757.21 4,757.32 0.0K
12:29 4,757.24 4,759.56 4,757.24 4,759.56 0.0K
12:30 4,759.56 4,759.91 4,759.44 4,759.90 0.0K
12:31 4,759.85 4,760.56 4,759.70 4,759.96 0.0K
12:32 4,759.98 4,761.16 4,759.98 4,761.00 0.0K
12:33 4,761.12 4,761.78 4,761.12 4,761.51 0.0K
12:34 4,761.42 4,761.56 4,761.24 4,761.45 0.0K
12:35 4,761.57 4,761.57 4,760.78 4,760.78 0.0K
12:36 4,760.23 4,760.23 4,758.36 4,758.36 0.0K
12:37 4,758.05 4,758.05 4,755.19 4,755.19 0.0K
12:38 4,754.91 4,755.06 4,754.84 4,754.97 0.0K
12:39 4,754.99 4,757.32 4,754.99 4,757.32 0.0K
12:40 4,757.56 4,757.56 4,756.81 4,756.77 0.0K
12:41 4,756.53 4,756.75 4,755.92 4,756.75 0.0K
12:42 4,756.97 4,758.08 4,756.97 4,758.08 0.0K
12:43 4,758.06 4,758.06 4,757.41 4,757.44 0.0K
12:44 4,757.76 4,759.78 4,757.76 4,759.78 0.0K
12:45 4,759.86 4,760.62 4,759.84 4,760.62 0.0K
12:46 4,760.47 4,760.47 4,759.91 4,760.07 0.0K
12:47 4,760.09 4,763.04 4,760.09 4,763.04 0.0K
12:48 4,763.09 4,765.50 4,763.09 4,765.50 0.0K
12:49 4,765.57 4,769.49 4,765.57 4,769.49 0.0K
12:50 4,769.68 4,771.86 4,769.68 4,771.40 0.0K
12:51 4,771.40 4,772.67 4,771.40 4,772.48 0.0K
12:52 4,772.37 4,773.70 4,769.64 4,769.64 0.0K
12:53 4,769.47 4,770.19 4,769.47 4,770.21 0.0K
12:54 4,770.31 4,771.99 4,770.31 4,770.76 0.0K
12:55 4,770.63 4,770.92 4,770.31 4,770.92 0.0K
12:56 4,771.02 4,771.40 4,769.59 4,769.73 0.0K
12:57 4,768.96 4,769.35 4,768.96 4,769.32 0.0K
12:58 4,769.15 4,769.75 4,768.78 4,768.85 0.0K
12:59 4,768.90 4,771.75 4,768.90 4,771.75 0.0K
13:00 4,771.71 4,773.58 4,771.71 4,773.53 0.0K
13:01 4,773.28 4,773.45 4,772.92 4,773.23 0.0K
13:02 4,773.33 4,773.70 4,773.33 4,773.54 0.0K
13:03 4,773.61 4,773.96 4,773.61 4,773.96 0.0K
13:04 4,774.13 4,774.87 4,774.13 4,774.82 0.0K
13:05 4,774.88 4,775.65 4,774.88 4,775.28 0.0K
13:06 4,775.25 4,776.60 4,775.25 4,776.60 0.0K
13:07 4,776.71 4,780.34 4,776.71 4,780.34 0.0K
13:08 4,780.38 4,781.06 4,780.38 4,781.06 0.0K
13:09 4,781.01 4,781.01 4,780.14 4,780.14 0.0K
13:10 4,780.18 4,783.85 4,780.18 4,783.85 0.0K
13:11 4,783.88 4,785.70 4,783.88 4,785.37 0.0K
13:12 4,785.55 4,787.76 4,785.55 4,787.54 0.0K
13:13 4,787.48 4,787.48 4,785.56 4,785.69 0.0K
13:14 4,785.75 4,786.39 4,785.72 4,785.72 0.0K
13:15 4,785.61 4,785.61 4,783.50 4,783.49 0.0K
13:16 4,783.41 4,783.75 4,783.14 4,783.61 0.0K
13:17 4,783.50 4,783.50 4,782.01 4,782.19 0.0K
13:18 4,782.40 4,782.77 4,782.40 4,782.64 0.0K
13:19 4,782.75 4,782.75 4,782.58 4,782.58 0.0K
13:20 4,782.64 4,782.64 4,781.54 4,781.94 0.0K
13:21 4,781.81 4,781.81 4,780.29 4,780.57 0.0K
13:22 4,779.34 4,779.34 4,777.56 4,777.56 0.0K
13:23 4,777.51 4,780.21 4,777.51 4,780.24 0.0K
13:24 4,780.46 4,780.68 4,780.31 4,780.58 0.0K
13:25 4,780.58 4,780.84 4,780.29 4,780.29 0.0K
13:26 4,780.27 4,780.50 4,779.43 4,779.72 0.0K
13:27 4,779.65 4,779.97 4,779.62 4,779.62 0.0K
13:28 4,779.63 4,780.87 4,779.63 4,780.86 0.0K
13:29 4,780.97 4,780.97 4,778.87 4,778.87 0.0K
13:30 4,778.86 4,778.86 4,776.46 4,776.46 0.0K
13:31 4,776.03 4,776.03 4,774.79 4,775.02 0.0K
13:32 4,774.65 4,774.65 4,772.63 4,772.63 0.0K
13:33 4,772.23 4,772.46 4,771.63 4,772.37 0.0K
13:34 4,772.41 4,772.51 4,772.18 4,772.49 0.0K
13:35 4,772.10 4,772.10 4,770.58 4,770.74 0.0K
13:36 4,770.83 4,771.35 4,770.54 4,770.45 0.0K
13:37 4,770.29 4,770.29 4,768.29 4,768.49 0.0K
13:38 4,768.45 4,769.86 4,768.45 4,769.86 0.0K
13:39 4,769.71 4,769.71 4,769.44 4,769.57 0.0K
13:40 4,769.93 4,770.94 4,769.51 4,769.51 0.0K
13:41 4,769.18 4,769.18 4,767.22 4,767.22 0.0K
13:42 4,766.82 4,766.85 4,766.05 4,766.11 0.0K
13:43 4,765.48 4,765.48 4,762.03 4,762.03 0.0K
13:44 4,762.25 4,762.25 4,761.24 4,761.88 0.0K
13:45 4,762.00 4,762.00 4,760.12 4,760.12 0.0K
13:46 4,759.62 4,760.27 4,759.47 4,759.81 0.0K
13:47 4,759.62 4,760.44 4,759.53 4,760.20 0.0K
13:48 4,760.23 4,760.23 4,755.69 4,755.69 0.0K
13:49 4,755.54 4,755.63 4,754.74 4,755.41 0.0K
13:50 4,755.33 4,755.33 4,752.14 4,752.31 0.0K
13:51 4,752.26 4,752.78 4,752.13 4,752.31 0.0K
13:52 4,752.33 4,752.33 4,751.40 4,752.31 0.0K
13:53 4,752.27 4,753.97 4,752.12 4,753.97 0.0K
13:54 4,753.96 4,756.52 4,753.96 4,756.52 0.0K
13:55 4,756.81 4,759.91 4,756.81 4,759.91 0.0K
13:56 4,759.92 4,760.27 4,759.92 4,759.98 0.0K
13:57 4,759.99 4,759.99 4,759.48 4,759.97 0.0K
13:58 4,760.12 4,760.12 4,758.53 4,758.53 0.0K
13:59 4,758.43 4,759.58 4,758.43 4,759.58 0.0K
14:00 4,759.41 4,760.16 4,759.02 4,759.02 0.0K
14:01 4,759.09 4,759.49 4,757.83 4,759.49 0.0K
14:02 4,759.41 4,759.51 4,758.04 4,758.57 0.0K
14:03 4,758.63 4,762.07 4,758.63 4,759.71 0.0K
14:04 4,759.65 4,759.65 4,757.79 4,757.79 0.0K
14:05 4,757.61 4,757.61 4,754.20 4,754.30 0.0K
14:06 4,754.19 4,754.83 4,753.43 4,754.83 0.0K
14:07 4,755.18 4,755.18 4,754.29 4,754.86 0.0K
14:08 4,755.10 4,755.38 4,754.29 4,754.29 0.0K
14:09 4,754.25 4,754.25 4,753.57 4,753.88 0.0K
14:10 4,753.89 4,754.09 4,752.13 4,752.14 0.0K
14:11 4,752.14 4,753.32 4,752.14 4,753.11 0.0K
14:12 4,753.14 4,754.86 4,753.14 4,754.86 0.0K
14:13 4,755.02 4,756.52 4,755.02 4,756.52 0.0K
14:14 4,756.62 4,757.15 4,756.62 4,756.57 0.0K
14:15 4,756.44 4,756.84 4,756.44 4,756.62 0.0K
14:16 4,756.51 4,756.51 4,753.67 4,753.67 0.0K
14:17 4,753.60 4,755.23 4,753.49 4,755.23 0.0K
14:18 4,755.48 4,755.67 4,754.16 4,754.16 0.0K
14:19 4,754.28 4,754.28 4,752.95 4,752.99 0.0K
14:20 4,753.25 4,753.68 4,753.23 4,753.68 0.0K
14:21 4,753.56 4,753.82 4,751.90 4,752.25 0.0K
14:22 4,752.48 4,754.38 4,752.48 4,754.22 0.0K
14:23 4,753.92 4,753.92 4,751.21 4,751.21 0.0K
14:24 4,751.02 4,751.02 4,750.42 4,750.61 0.0K
14:25 4,750.65 4,750.82 4,749.87 4,750.76 0.0K
14:26 4,750.78 4,751.63 4,750.78 4,751.45 0.0K
14:27 4,751.54 4,751.75 4,750.11 4,750.11 0.0K
14:28 4,750.10 4,750.10 4,746.47 4,746.47 0.0K
14:29 4,746.25 4,746.25 4,743.43 4,743.43 0.0K
14:30 4,742.45 4,746.89 4,742.32 4,746.89 0.0K
14:31 4,747.06 4,749.65 4,747.06 4,749.21 0.0K
14:32 4,749.29 4,749.29 4,748.21 4,748.27 0.0K
14:33 4,748.65 4,750.67 4,748.65 4,750.67 0.0K
14:34 4,751.01 4,751.06 4,750.71 4,750.92 0.0K
14:35 4,751.16 4,755.81 4,750.98 4,755.81 0.0K
14:36 4,755.98 4,757.68 4,755.98 4,757.39 0.0K
14:37 4,757.64 4,758.68 4,757.52 4,758.68 0.0K
14:38 4,759.73 4,760.96 4,759.73 4,760.96 0.0K
14:39 4,760.98 4,762.41 4,760.98 4,762.41 0.0K
14:40 4,762.55 4,763.20 4,762.43 4,763.20 0.0K
14:41 4,763.70 4,765.61 4,763.70 4,765.49 0.0K
14:42 4,765.54 4,768.57 4,765.54 4,767.90 0.0K
14:43 4,767.60 4,767.60 4,765.07 4,765.07 0.0K
14:44 4,765.01 4,765.25 4,764.49 4,765.14 0.0K
14:45 4,765.22 4,765.51 4,765.22 4,765.32 0.0K
14:46 4,765.21 4,765.89 4,765.21 4,765.32 0.0K
14:47 4,765.17 4,765.17 4,762.04 4,762.04 0.0K
14:48 4,762.11 4,763.69 4,762.11 4,763.19 0.0K
14:49 4,763.18 4,764.20 4,763.03 4,764.20 0.0K
14:50 4,764.38 4,764.38 4,762.59 4,762.59 0.0K
14:51 4,761.94 4,761.98 4,759.25 4,760.16 0.0K
14:52 4,760.21 4,760.21 4,759.04 4,759.17 0.0K
14:53 4,759.42 4,760.81 4,759.11 4,760.81 0.0K
14:54 4,760.92 4,761.18 4,760.92 4,761.15 0.0K
14:55 4,760.40 4,760.40 4,759.11 4,759.11 0.0K
14:56 4,758.96 4,758.96 4,755.63 4,755.63 0.0K
14:57 4,755.23 4,755.23 4,752.02 4,752.02 0.0K
14:58 4,751.86 4,751.86 4,748.80 4,748.80 0.0K
14:59 4,748.61 4,748.61 4,746.88 4,746.88 0.0K
15:00 4,748.09 4,752.33 4,748.09 4,752.33 0.0K
15:01 4,752.01 4,753.87 4,751.84 4,753.56 0.0K
15:02 4,753.58 4,757.16 4,753.49 4,757.16 0.0K
15:03 4,757.32 4,758.89 4,757.32 4,758.89 0.0K
15:04 4,759.38 4,760.07 4,759.38 4,760.07 0.0K
15:05 4,760.14 4,760.38 4,759.45 4,759.71 0.0K
15:06 4,759.61 4,760.61 4,759.38 4,760.61 0.0K
15:07 4,760.78 4,760.78 4,759.39 4,759.39 0.0K
15:08 4,759.26 4,759.26 4,757.59 4,759.12 0.0K
15:09 4,759.33 4,759.56 4,759.20 4,759.27 0.0K
15:10 4,759.07 4,759.07 4,757.54 4,757.91 0.0K
15:11 4,758.10 4,758.48 4,757.24 4,757.16 0.0K
15:12 4,756.92 4,758.44 4,756.61 4,758.30 0.0K
15:13 4,758.58 4,758.86 4,757.07 4,757.15 0.0K
15:14 4,757.38 4,757.38 4,755.85 4,755.85 0.0K
15:15 4,755.81 4,755.81 4,754.93 4,754.93 0.0K
15:16 4,754.46 4,757.59 4,754.07 4,757.59 0.0K
15:17 4,757.65 4,758.32 4,756.83 4,756.89 0.0K
15:18 4,756.45 4,756.45 4,754.72 4,755.23 0.0K
15:19 4,755.16 4,755.16 4,752.57 4,754.05 0.0K
15:20 4,754.67 4,757.35 4,754.67 4,757.30 0.0K
15:21 4,757.28 4,757.28 4,756.64 4,756.80 0.0K
15:22 4,756.62 4,756.92 4,755.92 4,756.91 0.0K
15:23 4,757.19 4,760.61 4,757.19 4,760.61 0.0K
15:24 4,761.02 4,762.55 4,761.02 4,761.74 0.0K
15:25 4,761.55 4,761.55 4,757.89 4,757.89 0.0K
15:26 4,757.62 4,760.29 4,757.62 4,760.29 0.0K
15:27 4,760.13 4,761.50 4,760.13 4,761.50 0.0K
15:28 4,761.66 4,763.75 4,761.66 4,763.75 0.0K
15:29 4,764.00 4,764.00 4,762.31 4,762.39 0.0K
15:30 4,759.93 4,762.56 4,759.93 4,762.56 0.0K
15:31 4,762.73 4,765.48 4,762.73 4,765.48 0.0K
15:32 4,765.42 4,765.59 4,764.44 4,765.59 0.0K
15:33 4,765.84 4,767.38 4,765.84 4,767.25 0.0K
15:34 4,767.27 4,770.09 4,767.27 4,769.72 0.0K
15:35 4,768.62 4,768.62 4,764.61 4,767.38 0.0K
15:36 4,768.11 4,770.18 4,768.11 4,770.18 0.0K
15:37 4,770.13 4,770.59 4,769.07 4,769.19 0.0K
15:38 4,769.76 4,770.92 4,769.76 4,770.26 0.0K
15:39 4,769.87 4,769.87 4,767.87 4,767.87 0.0K
15:40 4,767.93 4,770.16 4,767.05 4,770.16 0.0K
15:41 4,770.32 4,771.92 4,770.32 4,771.57 0.0K
15:42 4,772.21 4,772.85 4,771.81 4,771.97 0.0K
15:43 4,772.15 4,773.76 4,772.14 4,773.76 0.0K
15:44 4,773.79 4,774.55 4,772.94 4,773.68 0.0K
15:45 4,773.51 4,777.60 4,773.51 4,777.49 0.0K
15:46 4,777.31 4,777.67 4,776.19 4,776.71 0.0K
15:47 4,776.58 4,779.31 4,776.26 4,779.31 0.0K
15:48 4,779.37 4,779.37 4,778.70 4,778.70 0.0K
15:49 4,778.84 4,779.10 4,777.34 4,778.77 0.0K
15:50 4,775.13 4,775.22 4,773.76 4,774.14 0.0K
15:51 4,774.22 4,775.21 4,774.08 4,774.96 0.0K
15:52 4,775.64 4,776.28 4,774.77 4,775.50 0.0K
15:53 4,775.46 4,776.97 4,774.60 4,776.97 0.0K
15:54 4,777.13 4,780.17 4,777.13 4,779.36 0.0K
15:55 4,777.36 4,782.97 4,777.36 4,781.70 0.0K
15:56 4,781.60 4,782.77 4,780.98 4,780.98 0.0K
15:57 4,780.97 4,782.31 4,780.97 4,782.22 0.0K
15:58 4,782.86 4,783.95 4,782.86 4,783.95 0.0K
15:59 4,783.34 4,783.34 4,780.47 4,781.53 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