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 4,609.32 4,611.68 4,609.04 4,611.68 0.0K
09:31 4,612.09 4,612.09 4,607.61 4,608.34 0.0K
09:32 4,608.00 4,614.93 4,608.00 4,614.74 0.0K
09:33 4,612.59 4,615.49 4,611.28 4,615.49 0.0K
09:34 4,615.69 4,616.43 4,611.64 4,611.64 0.0K
09:35 4,610.51 4,610.51 4,605.08 4,605.08 0.0K
09:36 4,605.53 4,605.53 4,600.64 4,601.42 0.0K
09:37 4,600.55 4,600.55 4,595.18 4,595.81 0.0K
09:38 4,596.13 4,598.93 4,596.13 4,598.14 0.0K
09:39 4,598.37 4,605.10 4,598.37 4,605.10 0.0K
09:40 4,604.23 4,605.12 4,600.80 4,600.80 0.0K
09:41 4,599.68 4,601.63 4,597.22 4,598.40 0.0K
09:42 4,597.13 4,597.13 4,590.94 4,594.97 0.0K
09:43 4,597.09 4,597.09 4,591.66 4,591.75 0.0K
09:44 4,591.31 4,591.31 4,588.12 4,588.12 0.0K
09:45 4,586.84 4,586.84 4,577.82 4,577.82 0.0K
09:46 4,576.71 4,579.81 4,576.10 4,576.10 0.0K
09:47 4,574.65 4,574.80 4,567.75 4,567.75 0.0K
09:48 4,566.99 4,567.78 4,566.22 4,567.78 0.0K
09:49 4,567.95 4,567.95 4,562.59 4,562.59 0.0K
09:50 4,563.55 4,570.97 4,563.55 4,570.70 0.0K
09:51 4,570.01 4,570.44 4,566.81 4,567.48 0.0K
09:52 4,568.34 4,571.72 4,565.18 4,565.18 0.0K
09:53 4,565.92 4,566.27 4,560.10 4,560.10 0.0K
09:54 4,557.71 4,557.71 4,552.43 4,553.02 0.0K
09:55 4,553.03 4,553.56 4,548.34 4,548.34 0.0K
09:56 4,547.49 4,547.49 4,541.07 4,541.07 0.0K
09:57 4,540.56 4,540.56 4,537.89 4,539.05 0.0K
09:58 4,539.31 4,540.44 4,537.76 4,540.44 0.0K
09:59 4,541.91 4,546.51 4,541.91 4,542.90 0.0K
10:00 4,534.70 4,539.83 4,532.86 4,536.45 0.0K
10:01 4,535.74 4,536.55 4,532.83 4,533.28 0.0K
10:02 4,532.78 4,532.78 4,528.31 4,528.31 0.0K
10:03 4,528.46 4,528.46 4,522.48 4,522.57 0.0K
10:04 4,520.71 4,521.03 4,518.44 4,519.17 0.0K
10:05 4,519.62 4,521.07 4,517.48 4,521.07 0.0K
10:06 4,521.53 4,523.22 4,521.53 4,521.88 0.0K
10:07 4,521.77 4,521.77 4,517.94 4,519.34 0.0K
10:08 4,521.52 4,521.52 4,516.75 4,516.75 0.0K
10:09 4,516.82 4,516.82 4,513.39 4,514.34 0.0K
10:10 4,513.51 4,513.80 4,512.08 4,512.08 0.0K
10:11 4,511.38 4,511.38 4,510.01 4,511.14 0.0K
10:12 4,510.97 4,511.22 4,508.96 4,509.22 0.0K
10:13 4,508.99 4,508.99 4,503.51 4,505.11 0.0K
10:14 4,505.12 4,506.03 4,504.42 4,504.42 0.0K
10:15 4,505.53 4,510.29 4,504.82 4,510.29 0.0K
10:16 4,509.52 4,511.57 4,508.53 4,509.97 0.0K
10:17 4,510.75 4,511.64 4,509.99 4,510.48 0.0K
10:18 4,509.85 4,509.85 4,502.73 4,502.73 0.0K
10:19 4,502.51 4,503.52 4,501.53 4,501.67 0.0K
10:20 4,500.83 4,501.09 4,499.11 4,499.11 0.0K
10:21 4,496.91 4,497.04 4,494.62 4,497.04 0.0K
10:22 4,497.67 4,500.16 4,497.67 4,498.63 0.0K
10:23 4,498.07 4,499.83 4,498.07 4,499.64 0.0K
10:24 4,499.11 4,499.11 4,495.69 4,496.68 0.0K
10:25 4,496.54 4,504.48 4,496.54 4,504.48 0.0K
10:26 4,505.78 4,505.78 4,502.87 4,502.87 0.0K
10:27 4,502.12 4,503.69 4,500.98 4,503.69 0.0K
10:28 4,502.84 4,502.84 4,501.38 4,501.95 0.0K
10:29 4,501.79 4,505.07 4,501.79 4,504.39 0.0K
10:30 4,503.69 4,506.08 4,503.46 4,503.88 0.0K
10:31 4,504.12 4,504.12 4,502.59 4,503.98 0.0K
10:32 4,504.75 4,509.20 4,504.62 4,509.20 0.0K
10:33 4,509.31 4,509.52 4,505.63 4,506.32 0.0K
10:34 4,506.03 4,506.03 4,500.79 4,500.79 0.0K
10:35 4,500.83 4,502.20 4,500.47 4,501.64 0.0K
10:36 4,500.67 4,500.67 4,499.12 4,500.62 0.0K
10:37 4,501.20 4,502.82 4,499.02 4,499.02 0.0K
10:38 4,497.26 4,498.62 4,496.93 4,497.80 0.0K
10:39 4,498.00 4,498.14 4,496.86 4,497.82 0.0K
10:40 4,498.15 4,498.15 4,493.54 4,493.54 0.0K
10:41 4,493.07 4,499.38 4,490.64 4,499.38 0.0K
10:42 4,499.76 4,500.26 4,497.06 4,497.05 0.0K
10:43 4,496.33 4,496.33 4,494.38 4,494.67 0.0K
10:44 4,493.71 4,495.50 4,492.71 4,495.50 0.0K
10:45 4,495.47 4,495.64 4,487.21 4,487.21 0.0K
10:46 4,487.22 4,487.22 4,485.43 4,485.73 0.0K
10:47 4,486.12 4,486.77 4,484.77 4,484.77 0.0K
10:48 4,484.33 4,484.79 4,483.16 4,484.79 0.0K
10:49 4,485.45 4,485.58 4,483.49 4,483.56 0.0K
10:50 4,483.62 4,483.62 4,479.84 4,479.84 0.0K
10:51 4,479.93 4,480.46 4,479.02 4,479.02 0.0K
10:52 4,478.77 4,479.05 4,477.15 4,478.20 0.0K
10:53 4,478.78 4,478.78 4,476.94 4,477.09 0.0K
10:54 4,477.18 4,477.18 4,474.67 4,477.04 0.0K
10:55 4,477.49 4,479.77 4,477.40 4,479.77 0.0K
10:56 4,479.71 4,479.79 4,477.38 4,477.38 0.0K
10:57 4,475.72 4,479.64 4,475.20 4,479.64 0.0K
10:58 4,479.41 4,479.41 4,477.02 4,477.02 0.0K
10:59 4,476.36 4,476.63 4,474.55 4,474.55 0.0K
11:00 4,475.34 4,476.41 4,474.83 4,475.15 0.0K
11:01 4,475.03 4,476.73 4,475.03 4,475.26 0.0K
11:02 4,475.05 4,477.48 4,475.05 4,477.33 0.0K
11:03 4,476.98 4,476.98 4,473.94 4,474.49 0.0K
11:04 4,474.64 4,478.99 4,474.64 4,478.99 0.0K
11:05 4,479.44 4,479.44 4,473.35 4,473.35 0.0K
11:06 4,473.58 4,475.76 4,473.18 4,475.45 0.0K
11:07 4,475.38 4,475.38 4,472.95 4,473.02 0.0K
11:08 4,472.60 4,473.49 4,472.23 4,472.72 0.0K
11:09 4,472.84 4,473.16 4,472.23 4,472.75 0.0K
11:10 4,472.57 4,474.19 4,472.24 4,474.19 0.0K
11:11 4,474.75 4,486.49 4,474.75 4,485.95 0.0K
11:12 4,484.90 4,487.42 4,484.90 4,487.28 0.0K
11:13 4,487.02 4,489.30 4,486.57 4,487.81 0.0K
11:14 4,488.09 4,489.45 4,485.56 4,485.56 0.0K
11:15 4,485.52 4,490.46 4,485.52 4,490.46 0.0K
11:16 4,490.53 4,495.51 4,490.34 4,495.22 0.0K
11:17 4,494.56 4,494.56 4,491.20 4,492.14 0.0K
11:18 4,492.07 4,493.79 4,492.07 4,493.79 0.0K
11:19 4,493.83 4,494.03 4,492.64 4,493.62 0.0K
11:20 4,492.95 4,494.92 4,492.89 4,493.01 0.0K
11:21 4,492.22 4,492.22 4,488.63 4,488.75 0.0K
11:22 4,487.61 4,488.71 4,487.03 4,488.71 0.0K
11:23 4,489.28 4,491.89 4,489.28 4,491.35 0.0K
11:24 4,491.35 4,492.02 4,488.82 4,489.79 0.0K
11:25 4,489.82 4,491.18 4,489.44 4,490.49 0.0K
11:26 4,491.65 4,496.28 4,491.65 4,495.11 0.0K
11:27 4,494.90 4,495.49 4,493.78 4,495.49 0.0K
11:28 4,496.11 4,497.77 4,496.11 4,496.05 0.0K
11:29 4,495.60 4,495.60 4,492.64 4,492.64 0.0K
11:30 4,492.42 4,494.23 4,491.01 4,494.23 0.0K
11:31 4,494.10 4,495.27 4,492.41 4,492.41 0.0K
11:32 4,492.23 4,495.25 4,492.03 4,494.35 0.0K
11:33 4,494.05 4,494.05 4,491.74 4,492.36 0.0K
11:34 4,493.75 4,499.46 4,493.75 4,498.88 0.0K
11:35 4,498.63 4,499.12 4,494.74 4,494.74 0.0K
11:36 4,494.57 4,497.04 4,492.08 4,497.04 0.0K
11:37 4,496.90 4,502.62 4,496.90 4,502.62 0.0K
11:38 4,503.07 4,505.00 4,503.07 4,504.33 0.0K
11:39 4,504.53 4,505.98 4,502.93 4,505.98 0.0K
11:40 4,506.23 4,508.93 4,506.23 4,508.04 0.0K
11:41 4,508.39 4,511.86 4,508.39 4,511.89 0.0K
11:42 4,513.15 4,514.06 4,513.04 4,513.15 0.0K
11:43 4,513.23 4,513.99 4,512.61 4,512.61 0.0K
11:44 4,511.62 4,511.83 4,509.74 4,511.83 0.0K
11:45 4,511.75 4,512.84 4,504.94 4,504.94 0.0K
11:46 4,504.99 4,508.09 4,504.80 4,506.06 0.0K
11:47 4,505.12 4,505.12 4,501.73 4,501.82 0.0K
11:48 4,501.11 4,501.66 4,499.23 4,501.65 0.0K
11:49 4,501.96 4,503.63 4,501.96 4,502.47 0.0K
11:50 4,502.73 4,502.77 4,497.96 4,498.18 0.0K
11:51 4,498.21 4,498.21 4,495.98 4,496.37 0.0K
11:52 4,496.17 4,496.27 4,495.92 4,496.27 0.0K
11:53 4,495.98 4,497.49 4,495.98 4,497.49 0.0K
11:54 4,497.49 4,501.29 4,497.49 4,501.29 0.0K
11:55 4,502.55 4,505.35 4,502.55 4,504.75 0.0K
11:56 4,504.65 4,505.51 4,504.58 4,505.51 0.0K
11:57 4,505.46 4,508.77 4,505.46 4,508.18 0.0K
11:58 4,508.48 4,515.89 4,508.48 4,515.29 0.0K
11:59 4,514.31 4,514.31 4,510.60 4,510.60 0.0K
12:00 4,510.19 4,513.78 4,510.06 4,513.78 0.0K
12:01 4,513.82 4,515.90 4,513.82 4,514.77 0.0K
12:02 4,515.11 4,515.74 4,514.43 4,515.66 0.0K
12:03 4,515.84 4,518.20 4,513.46 4,513.46 0.0K
12:04 4,512.63 4,512.63 4,509.81 4,510.50 0.0K
12:05 4,511.62 4,517.40 4,511.62 4,517.40 0.0K
12:06 4,517.71 4,517.79 4,514.65 4,514.65 0.0K
12:07 4,514.03 4,514.09 4,512.58 4,512.86 0.0K
12:08 4,513.03 4,513.36 4,512.38 4,512.73 0.0K
12:09 4,512.85 4,512.85 4,510.53 4,510.55 0.0K
12:10 4,510.91 4,511.29 4,510.51 4,511.21 0.0K
12:11 4,511.81 4,514.30 4,511.81 4,514.30 0.0K
12:12 4,515.63 4,517.98 4,515.63 4,516.22 0.0K
12:13 4,515.75 4,518.65 4,515.75 4,518.65 0.0K
12:14 4,518.55 4,519.81 4,518.13 4,518.63 0.0K
12:15 4,519.07 4,519.68 4,518.17 4,518.17 0.0K
12:16 4,518.08 4,520.52 4,518.08 4,520.52 0.0K
12:17 4,520.89 4,522.48 4,519.56 4,522.48 0.0K
12:18 4,522.53 4,524.46 4,522.53 4,524.36 0.0K
12:19 4,524.43 4,526.66 4,524.43 4,526.66 0.0K
12:20 4,526.55 4,526.82 4,523.45 4,524.33 0.0K
12:21 4,525.18 4,526.73 4,525.14 4,525.25 0.0K
12:22 4,525.68 4,529.54 4,525.68 4,528.86 0.0K
12:23 4,528.62 4,528.62 4,527.58 4,527.58 0.0K
12:24 4,526.20 4,527.68 4,524.89 4,527.68 0.0K
12:25 4,528.04 4,528.04 4,523.62 4,523.66 0.0K
12:26 4,522.64 4,523.31 4,521.18 4,523.17 0.0K
12:27 4,523.30 4,525.18 4,523.30 4,525.18 0.0K
12:28 4,525.61 4,529.72 4,525.61 4,529.72 0.0K
12:29 4,530.14 4,532.85 4,530.14 4,532.85 0.0K
12:30 4,533.80 4,535.26 4,528.29 4,528.29 0.0K
12:31 4,526.65 4,526.65 4,522.00 4,522.00 0.0K
12:32 4,522.41 4,524.98 4,522.41 4,524.98 0.0K
12:33 4,525.47 4,525.47 4,521.67 4,521.67 0.0K
12:34 4,521.55 4,521.55 4,516.94 4,517.17 0.0K
12:35 4,516.78 4,517.40 4,516.18 4,516.39 0.0K
12:36 4,516.27 4,516.76 4,515.46 4,515.46 0.0K
12:37 4,514.89 4,516.23 4,514.89 4,516.23 0.0K
12:38 4,516.38 4,517.25 4,516.10 4,516.10 0.0K
12:39 4,515.64 4,515.64 4,514.55 4,515.54 0.0K
12:40 4,515.80 4,518.40 4,515.80 4,518.40 0.0K
12:41 4,518.40 4,523.36 4,518.40 4,522.43 0.0K
12:42 4,522.61 4,525.61 4,522.61 4,525.61 0.0K
12:43 4,526.37 4,528.10 4,526.37 4,527.64 0.0K
12:44 4,527.78 4,527.78 4,519.32 4,519.39 0.0K
12:45 4,519.63 4,519.63 4,517.43 4,517.43 0.0K
12:46 4,516.88 4,517.22 4,515.66 4,515.66 0.0K
12:47 4,515.76 4,516.79 4,515.43 4,515.43 0.0K
12:48 4,515.70 4,518.22 4,515.17 4,518.22 0.0K
12:49 4,519.09 4,519.54 4,518.65 4,519.54 0.0K
12:50 4,519.81 4,520.20 4,514.01 4,514.01 0.0K
12:51 4,513.64 4,513.64 4,511.85 4,512.11 0.0K
12:52 4,512.06 4,513.36 4,512.06 4,513.36 0.0K
12:53 4,513.32 4,513.64 4,509.03 4,509.03 0.0K
12:54 4,508.84 4,508.84 4,507.14 4,507.83 0.0K
12:55 4,507.31 4,507.31 4,505.87 4,506.04 0.0K
12:56 4,506.04 4,506.86 4,505.42 4,506.86 0.0K
12:57 4,506.88 4,507.33 4,505.53 4,505.53 0.0K
12:58 4,505.87 4,506.77 4,505.87 4,506.72 0.0K
12:59 4,506.69 4,507.16 4,505.88 4,506.75 0.0K
13:00 4,506.77 4,508.95 4,506.77 4,508.95 0.0K
13:01 4,509.48 4,510.04 4,507.13 4,507.16 0.0K
13:02 4,507.17 4,507.31 4,505.44 4,505.87 0.0K
13:03 4,505.93 4,505.93 4,503.96 4,503.96 0.0K
13:04 4,504.27 4,505.71 4,504.27 4,505.25 0.0K
13:05 4,505.49 4,507.77 4,505.49 4,506.88 0.0K
13:06 4,506.96 4,509.70 4,506.96 4,509.70 0.0K
13:07 4,510.26 4,512.94 4,510.26 4,512.94 0.0K
13:08 4,512.87 4,513.59 4,507.96 4,507.96 0.0K
13:09 4,506.41 4,506.96 4,506.41 4,506.84 0.0K
13:10 4,505.65 4,505.65 4,503.10 4,503.10 0.0K
13:11 4,502.35 4,505.45 4,502.20 4,505.22 0.0K
13:12 4,505.45 4,505.72 4,504.21 4,504.26 0.0K
13:13 4,504.26 4,507.61 4,504.04 4,507.61 0.0K
13:14 4,507.56 4,507.56 4,505.66 4,505.82 0.0K
13:15 4,505.74 4,505.74 4,504.50 4,504.89 0.0K
13:16 4,505.31 4,506.74 4,505.31 4,506.63 0.0K
13:17 4,506.35 4,506.35 4,504.42 4,504.59 0.0K
13:18 4,504.56 4,505.87 4,504.24 4,505.44 0.0K
13:19 4,505.38 4,505.38 4,503.65 4,503.98 0.0K
13:20 4,505.95 4,505.95 4,499.93 4,499.93 0.0K
13:21 4,499.81 4,500.15 4,499.06 4,499.06 0.0K
13:22 4,498.80 4,498.80 4,495.69 4,496.29 0.0K
13:23 4,496.30 4,497.29 4,495.70 4,497.29 0.0K
13:24 4,497.34 4,497.34 4,495.94 4,496.61 0.0K
13:25 4,497.20 4,497.62 4,496.14 4,497.62 0.0K
13:26 4,498.12 4,498.36 4,496.63 4,496.63 0.0K
13:27 4,497.01 4,498.06 4,496.82 4,498.06 0.0K
13:28 4,497.96 4,497.96 4,496.41 4,496.41 0.0K
13:29 4,496.58 4,497.75 4,496.29 4,497.29 0.0K
13:30 4,496.96 4,498.25 4,496.89 4,497.33 0.0K
13:31 4,497.37 4,497.37 4,495.94 4,496.03 0.0K
13:32 4,496.59 4,497.67 4,496.37 4,496.37 0.0K
13:33 4,496.11 4,497.48 4,495.87 4,495.97 0.0K
13:34 4,495.57 4,499.09 4,495.57 4,499.09 0.0K
13:35 4,499.30 4,503.80 4,499.30 4,503.80 0.0K
13:36 4,503.85 4,503.85 4,502.16 4,502.23 0.0K
13:37 4,502.24 4,503.39 4,501.56 4,503.39 0.0K
13:38 4,503.54 4,505.78 4,503.54 4,505.78 0.0K
13:39 4,506.92 4,507.13 4,505.44 4,505.44 0.0K
13:40 4,505.34 4,506.29 4,505.34 4,505.89 0.0K
13:41 4,505.77 4,507.21 4,504.44 4,507.21 0.0K
13:42 4,507.27 4,507.69 4,505.35 4,505.50 0.0K
13:43 4,505.56 4,507.84 4,505.56 4,507.84 0.0K
13:44 4,507.73 4,509.72 4,507.73 4,509.72 0.0K
13:45 4,509.71 4,510.14 4,509.71 4,510.01 0.0K
13:46 4,510.04 4,510.04 4,509.10 4,509.98 0.0K
13:47 4,510.23 4,510.49 4,508.81 4,508.81 0.0K
13:48 4,508.43 4,508.43 4,504.44 4,504.39 0.0K
13:49 4,504.39 4,505.54 4,503.99 4,505.13 0.0K
13:50 4,505.25 4,505.25 4,502.96 4,502.96 0.0K
13:51 4,502.80 4,502.80 4,501.52 4,501.69 0.0K
13:52 4,501.94 4,503.89 4,501.94 4,502.22 0.0K
13:53 4,502.21 4,502.21 4,500.14 4,500.79 0.0K
13:54 4,500.78 4,502.51 4,500.63 4,502.38 0.0K
13:55 4,502.21 4,502.21 4,500.92 4,500.92 0.0K
13:56 4,499.80 4,499.80 4,498.66 4,499.53 0.0K
13:57 4,499.84 4,500.09 4,498.04 4,498.04 0.0K
13:58 4,498.02 4,498.46 4,497.24 4,497.24 0.0K
13:59 4,497.15 4,497.15 4,495.11 4,495.11 0.0K
14:00 4,495.25 4,499.38 4,495.25 4,499.28 0.0K
14:01 4,499.12 4,499.12 4,497.61 4,498.61 0.0K
14:02 4,498.50 4,498.50 4,496.11 4,496.11 0.0K
14:03 4,495.99 4,496.71 4,495.50 4,495.50 0.0K
14:04 4,495.22 4,495.22 4,493.64 4,493.72 0.0K
14:05 4,493.67 4,493.67 4,491.76 4,491.76 0.0K
14:06 4,491.68 4,491.68 4,489.84 4,490.33 0.0K
14:07 4,490.30 4,490.30 4,489.36 4,489.36 0.0K
14:08 4,489.17 4,489.79 4,489.04 4,489.19 0.0K
14:09 4,489.08 4,489.39 4,488.61 4,489.39 0.0K
14:10 4,489.29 4,489.59 4,487.98 4,488.12 0.0K
14:11 4,488.07 4,488.07 4,486.58 4,487.21 0.0K
14:12 4,486.62 4,486.62 4,484.34 4,484.34 0.0K
14:13 4,484.24 4,485.75 4,484.24 4,484.16 0.0K
14:14 4,483.48 4,483.48 4,480.11 4,480.18 0.0K
14:15 4,480.37 4,481.51 4,480.37 4,481.51 0.0K
14:16 4,481.78 4,481.78 4,480.56 4,480.73 0.0K
14:17 4,480.44 4,480.44 4,479.49 4,479.87 0.0K
14:18 4,479.90 4,480.51 4,478.68 4,478.68 0.0K
14:19 4,478.50 4,478.50 4,477.23 4,478.25 0.0K
14:20 4,478.26 4,478.71 4,477.33 4,477.33 0.0K
14:21 4,477.48 4,479.34 4,477.48 4,479.07 0.0K
14:22 4,479.14 4,481.78 4,479.14 4,481.78 0.0K
14:23 4,483.17 4,484.82 4,483.17 4,484.44 0.0K
14:24 4,484.60 4,484.60 4,480.28 4,480.28 0.0K
14:25 4,480.59 4,482.07 4,480.59 4,482.07 0.0K
14:26 4,482.45 4,482.72 4,480.96 4,480.96 0.0K
14:27 4,480.84 4,480.84 4,480.01 4,480.45 0.0K
14:28 4,480.55 4,480.86 4,479.44 4,479.75 0.0K
14:29 4,479.48 4,480.27 4,479.39 4,480.21 0.0K
14:30 4,481.86 4,481.86 4,476.43 4,476.43 0.0K
14:31 4,476.00 4,476.00 4,471.43 4,471.43 0.0K
14:32 4,471.46 4,474.44 4,471.03 4,474.44 0.0K
14:33 4,475.09 4,483.05 4,475.09 4,479.98 0.0K
14:34 4,479.66 4,479.66 4,474.63 4,474.63 0.0K
14:35 4,475.12 4,475.84 4,474.92 4,475.84 0.0K
14:36 4,475.94 4,477.32 4,475.94 4,477.32 0.0K
14:37 4,477.28 4,479.98 4,477.28 4,479.98 0.0K
14:38 4,480.12 4,482.44 4,480.12 4,480.54 0.0K
14:39 4,480.58 4,482.25 4,480.58 4,481.62 0.0K
14:40 4,481.08 4,483.82 4,480.18 4,483.82 0.0K
14:41 4,483.99 4,486.60 4,483.42 4,486.60 0.0K
14:42 4,487.66 4,487.66 4,484.31 4,484.31 0.0K
14:43 4,484.25 4,486.39 4,484.25 4,485.71 0.0K
14:44 4,485.90 4,490.05 4,485.90 4,489.75 0.0K
14:45 4,489.67 4,489.67 4,486.27 4,486.27 0.0K
14:46 4,485.72 4,486.00 4,485.02 4,485.02 0.0K
14:47 4,484.62 4,487.88 4,484.10 4,487.88 0.0K
14:48 4,487.79 4,490.00 4,487.79 4,489.80 0.0K
14:49 4,489.84 4,491.16 4,489.84 4,491.16 0.0K
14:50 4,491.05 4,492.24 4,488.07 4,488.07 0.0K
14:51 4,487.43 4,490.04 4,487.21 4,489.91 0.0K
14:52 4,489.89 4,490.27 4,487.93 4,488.69 0.0K
14:53 4,488.86 4,488.86 4,488.12 4,488.12 0.0K
14:54 4,488.11 4,488.11 4,484.68 4,485.03 0.0K
14:55 4,485.09 4,486.85 4,482.38 4,482.38 0.0K
14:56 4,481.77 4,482.31 4,481.54 4,482.31 0.0K
14:57 4,482.62 4,486.85 4,482.62 4,486.85 0.0K
14:58 4,487.00 4,487.25 4,484.38 4,484.79 0.0K
14:59 4,485.06 4,488.15 4,485.06 4,488.15 0.0K
15:00 4,487.68 4,487.68 4,482.62 4,483.42 0.0K
15:01 4,483.53 4,486.10 4,483.44 4,485.25 0.0K
15:02 4,485.31 4,486.95 4,484.14 4,486.88 0.0K
15:03 4,486.81 4,487.87 4,486.81 4,487.39 0.0K
15:04 4,487.21 4,487.21 4,484.75 4,485.77 0.0K
15:05 4,485.34 4,489.00 4,485.34 4,489.00 0.0K
15:06 4,489.71 4,489.81 4,487.74 4,488.35 0.0K
15:07 4,487.78 4,488.86 4,487.78 4,488.62 0.0K
15:08 4,488.66 4,490.15 4,488.60 4,488.65 0.0K
15:09 4,488.25 4,488.25 4,487.01 4,487.93 0.0K
15:10 4,487.64 4,488.62 4,485.55 4,485.55 0.0K
15:11 4,485.13 4,485.13 4,483.13 4,485.14 0.0K
15:12 4,486.46 4,486.70 4,485.75 4,486.24 0.0K
15:13 4,486.54 4,488.30 4,486.54 4,488.17 0.0K
15:14 4,488.35 4,488.35 4,482.42 4,482.42 0.0K
15:15 4,481.83 4,481.83 4,476.11 4,476.11 0.0K
15:16 4,475.43 4,475.43 4,470.30 4,470.30 0.0K
15:17 4,470.01 4,470.01 4,463.34 4,463.34 0.0K
15:18 4,462.69 4,468.19 4,461.11 4,468.19 0.0K
15:19 4,469.64 4,472.32 4,469.64 4,471.22 0.0K
15:20 4,471.82 4,474.61 4,471.82 4,472.55 0.0K
15:21 4,472.24 4,472.24 4,470.24 4,470.87 0.0K
15:22 4,470.71 4,470.71 4,465.95 4,465.95 0.0K
15:23 4,465.62 4,470.26 4,465.19 4,470.26 0.0K
15:24 4,470.38 4,471.54 4,470.30 4,470.95 0.0K
15:25 4,470.64 4,470.64 4,467.42 4,467.56 0.0K
15:26 4,468.18 4,473.68 4,468.18 4,473.68 0.0K
15:27 4,474.10 4,474.19 4,469.04 4,468.99 0.0K
15:28 4,467.67 4,468.44 4,465.95 4,467.66 0.0K
15:29 4,468.78 4,469.62 4,467.79 4,469.27 0.0K
15:30 4,468.26 4,469.26 4,463.79 4,463.79 0.0K
15:31 4,463.74 4,464.11 4,461.28 4,461.91 0.0K
15:32 4,461.86 4,462.41 4,458.74 4,460.26 0.0K
15:33 4,460.12 4,461.52 4,460.12 4,461.51 0.0K
15:34 4,461.04 4,461.04 4,458.76 4,459.09 0.0K
15:35 4,458.56 4,458.86 4,455.56 4,456.47 0.0K
15:36 4,457.07 4,457.97 4,456.86 4,456.92 0.0K
15:37 4,456.86 4,463.60 4,456.78 4,463.49 0.0K
15:38 4,463.39 4,463.66 4,462.29 4,462.27 0.0K
15:39 4,461.68 4,462.17 4,460.69 4,461.13 0.0K
15:40 4,460.57 4,460.94 4,458.76 4,460.94 0.0K
15:41 4,461.45 4,461.91 4,459.93 4,460.49 0.0K
15:42 4,460.12 4,460.42 4,459.37 4,459.76 0.0K
15:43 4,460.23 4,464.37 4,460.23 4,464.37 0.0K
15:44 4,465.54 4,467.14 4,464.07 4,466.56 0.0K
15:45 4,466.72 4,466.72 4,457.66 4,457.66 0.0K
15:46 4,456.99 4,456.99 4,454.54 4,454.54 0.0K
15:47 4,454.85 4,454.85 4,452.72 4,452.72 0.0K
15:48 4,452.13 4,453.48 4,451.58 4,453.06 0.0K
15:49 4,452.95 4,453.09 4,450.20 4,453.09 0.0K
15:50 4,451.14 4,452.18 4,450.57 4,451.44 0.0K
15:51 4,452.33 4,454.36 4,451.05 4,452.34 0.0K
15:52 4,450.01 4,450.77 4,447.78 4,450.77 0.0K
15:53 4,451.25 4,453.66 4,451.25 4,451.73 0.0K
15:54 4,451.31 4,453.86 4,450.20 4,453.86 0.0K
15:55 4,453.92 4,453.92 4,448.70 4,449.56 0.0K
15:56 4,451.09 4,451.24 4,447.68 4,447.68 0.0K
15:57 4,447.81 4,448.21 4,444.71 4,446.11 0.0K
15:58 4,446.30 4,447.26 4,446.23 4,446.81 0.0K
15:59 4,445.81 4,446.89 4,444.17 4,446.89 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