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 4,340.57 4,340.57 4,335.53 4,337.79 0.0K
09:31 4,337.54 4,338.02 4,325.84 4,325.84 0.0K
09:32 4,324.51 4,325.83 4,321.56 4,325.83 0.0K
09:33 4,325.94 4,326.93 4,322.49 4,325.05 0.0K
09:34 4,324.75 4,332.32 4,324.75 4,327.26 0.0K
09:35 4,327.18 4,327.18 4,320.56 4,321.73 0.0K
09:36 4,321.76 4,329.22 4,321.76 4,328.81 0.0K
09:37 4,328.12 4,328.12 4,309.94 4,309.94 0.0K
09:38 4,309.36 4,317.52 4,308.74 4,317.52 0.0K
09:39 4,318.35 4,320.59 4,315.97 4,316.63 0.0K
09:40 4,315.84 4,315.84 4,310.23 4,310.23 0.0K
09:41 4,309.97 4,309.97 4,302.88 4,302.88 0.0K
09:42 4,300.89 4,301.34 4,294.48 4,294.90 0.0K
09:43 4,293.99 4,295.14 4,290.77 4,294.36 0.0K
09:44 4,294.42 4,296.45 4,293.60 4,296.45 0.0K
09:45 4,298.24 4,304.30 4,298.24 4,304.30 0.0K
09:46 4,304.07 4,310.14 4,303.50 4,307.87 0.0K
09:47 4,306.78 4,309.75 4,305.57 4,305.57 0.0K
09:48 4,307.36 4,312.92 4,306.20 4,312.92 0.0K
09:49 4,311.82 4,311.82 4,305.66 4,306.84 0.0K
09:50 4,306.07 4,311.22 4,299.93 4,311.22 0.0K
09:51 4,312.24 4,312.24 4,301.92 4,302.42 0.0K
09:52 4,303.81 4,307.42 4,303.15 4,303.15 0.0K
09:53 4,302.22 4,302.22 4,298.71 4,301.48 0.0K
09:54 4,301.13 4,301.13 4,291.59 4,292.28 0.0K
09:55 4,292.62 4,294.69 4,292.16 4,293.88 0.0K
09:56 4,293.29 4,293.38 4,290.90 4,290.90 0.0K
09:57 4,290.68 4,293.11 4,290.33 4,293.11 0.0K
09:58 4,292.84 4,292.84 4,287.33 4,288.18 0.0K
09:59 4,287.30 4,287.49 4,284.55 4,284.55 0.0K
10:00 4,284.97 4,287.49 4,278.93 4,279.00 0.0K
10:01 4,278.51 4,278.51 4,270.94 4,272.21 0.0K
10:02 4,273.82 4,280.14 4,271.02 4,280.14 0.0K
10:03 4,281.79 4,281.79 4,278.92 4,280.47 0.0K
10:04 4,281.32 4,282.97 4,280.79 4,280.79 0.0K
10:05 4,280.64 4,293.58 4,280.64 4,292.72 0.0K
10:06 4,292.54 4,292.65 4,281.03 4,281.03 0.0K
10:07 4,280.86 4,280.86 4,272.13 4,273.01 0.0K
10:08 4,271.69 4,275.59 4,271.69 4,275.59 0.0K
10:09 4,275.13 4,278.64 4,272.74 4,278.64 0.0K
10:10 4,278.10 4,278.10 4,269.46 4,270.35 0.0K
10:11 4,270.10 4,274.47 4,270.10 4,270.05 0.0K
10:12 4,270.00 4,270.00 4,264.70 4,265.34 0.0K
10:13 4,265.68 4,272.77 4,265.68 4,272.77 0.0K
10:14 4,273.42 4,273.42 4,271.64 4,271.66 0.0K
10:15 4,272.24 4,280.96 4,272.24 4,279.50 0.0K
10:16 4,279.45 4,286.20 4,278.66 4,285.36 0.0K
10:17 4,285.42 4,285.42 4,281.88 4,281.88 0.0K
10:18 4,280.85 4,285.09 4,280.83 4,281.12 0.0K
10:19 4,281.13 4,281.13 4,277.17 4,277.17 0.0K
10:20 4,276.94 4,281.06 4,276.94 4,278.09 0.0K
10:21 4,277.77 4,286.17 4,275.11 4,285.46 0.0K
10:22 4,284.42 4,286.16 4,283.20 4,285.13 0.0K
10:23 4,285.32 4,290.38 4,285.32 4,290.38 0.0K
10:24 4,290.38 4,295.83 4,289.67 4,295.42 0.0K
10:25 4,295.13 4,301.64 4,295.13 4,299.03 0.0K
10:26 4,298.12 4,299.37 4,297.37 4,297.49 0.0K
10:27 4,297.62 4,298.36 4,292.77 4,292.77 0.0K
10:28 4,291.81 4,291.81 4,288.46 4,290.32 0.0K
10:29 4,290.25 4,290.25 4,281.32 4,281.32 0.0K
10:30 4,280.05 4,284.91 4,280.05 4,284.91 0.0K
10:31 4,284.73 4,292.75 4,284.63 4,292.75 0.0K
10:32 4,294.01 4,294.01 4,290.11 4,290.11 0.0K
10:33 4,290.76 4,292.91 4,290.63 4,292.91 0.0K
10:34 4,292.44 4,295.49 4,292.44 4,294.85 0.0K
10:35 4,294.79 4,294.79 4,291.87 4,294.56 0.0K
10:36 4,294.51 4,300.49 4,294.51 4,300.30 0.0K
10:37 4,300.06 4,300.06 4,294.26 4,294.26 0.0K
10:38 4,293.97 4,295.89 4,292.06 4,295.74 0.0K
10:39 4,295.71 4,295.98 4,293.82 4,294.33 0.0K
10:40 4,294.45 4,297.50 4,294.45 4,297.37 0.0K
10:41 4,297.72 4,300.68 4,295.25 4,295.25 0.0K
10:42 4,294.88 4,303.71 4,294.88 4,303.02 0.0K
10:43 4,302.12 4,302.12 4,290.94 4,290.94 0.0K
10:44 4,289.68 4,290.69 4,289.68 4,289.82 0.0K
10:45 4,290.58 4,290.58 4,285.00 4,285.78 0.0K
10:46 4,286.51 4,287.94 4,285.46 4,287.32 0.0K
10:47 4,286.03 4,286.03 4,280.06 4,280.06 0.0K
10:48 4,280.06 4,280.06 4,276.52 4,276.90 0.0K
10:49 4,276.94 4,277.20 4,274.06 4,276.01 0.0K
10:50 4,275.68 4,277.49 4,275.06 4,277.32 0.0K
10:51 4,277.85 4,282.88 4,277.85 4,279.39 0.0K
10:52 4,279.51 4,279.56 4,274.95 4,275.09 0.0K
10:53 4,274.53 4,274.53 4,270.94 4,272.55 0.0K
10:54 4,272.65 4,275.34 4,272.65 4,275.13 0.0K
10:55 4,276.66 4,279.57 4,273.96 4,274.30 0.0K
10:56 4,273.74 4,274.04 4,269.97 4,269.97 0.0K
10:57 4,270.16 4,270.16 4,267.99 4,268.23 0.0K
10:58 4,268.07 4,268.07 4,261.44 4,261.44 0.0K
10:59 4,261.08 4,261.08 4,258.60 4,258.86 0.0K
11:00 4,258.47 4,262.05 4,258.25 4,260.94 0.0K
11:01 4,261.95 4,264.02 4,260.90 4,260.90 0.0K
11:02 4,260.88 4,260.88 4,259.22 4,259.32 0.0K
11:03 4,259.05 4,261.41 4,258.06 4,261.16 0.0K
11:04 4,261.16 4,262.01 4,260.43 4,260.70 0.0K
11:05 4,260.10 4,263.82 4,258.41 4,263.28 0.0K
11:06 4,263.19 4,267.12 4,262.71 4,267.12 0.0K
11:07 4,268.80 4,271.96 4,268.34 4,271.96 0.0K
11:08 4,272.29 4,272.29 4,270.94 4,272.02 0.0K
11:09 4,272.44 4,277.58 4,272.44 4,277.38 0.0K
11:10 4,277.30 4,277.30 4,274.03 4,276.00 0.0K
11:11 4,275.41 4,276.28 4,272.43 4,272.43 0.0K
11:12 4,272.29 4,273.09 4,271.24 4,271.24 0.0K
11:13 4,271.02 4,271.02 4,268.32 4,268.32 0.0K
11:14 4,264.28 4,264.28 4,259.41 4,259.45 0.0K
11:15 4,259.31 4,260.72 4,258.92 4,259.28 0.0K
11:16 4,257.69 4,257.95 4,254.62 4,255.03 0.0K
11:17 4,255.47 4,255.80 4,253.19 4,253.19 0.0K
11:18 4,254.29 4,255.27 4,253.99 4,254.57 0.0K
11:19 4,254.46 4,254.46 4,252.70 4,252.82 0.0K
11:20 4,252.54 4,254.43 4,252.27 4,253.27 0.0K
11:21 4,253.04 4,253.04 4,248.48 4,248.48 0.0K
11:22 4,248.41 4,251.05 4,248.41 4,248.72 0.0K
11:23 4,247.95 4,247.95 4,243.84 4,244.00 0.0K
11:24 4,243.98 4,244.95 4,243.80 4,245.00 0.0K
11:25 4,245.05 4,246.45 4,244.88 4,244.88 0.0K
11:26 4,242.85 4,246.69 4,241.28 4,246.69 0.0K
11:27 4,246.84 4,247.10 4,243.44 4,243.44 0.0K
11:28 4,242.76 4,244.62 4,242.46 4,243.55 0.0K
11:29 4,242.56 4,242.56 4,239.11 4,239.11 0.0K
11:30 4,238.87 4,241.37 4,238.78 4,238.78 0.0K
11:31 4,237.98 4,238.29 4,232.40 4,233.11 0.0K
11:32 4,232.89 4,236.49 4,232.89 4,235.58 0.0K
11:33 4,235.11 4,235.11 4,228.82 4,228.82 0.0K
11:34 4,228.94 4,234.96 4,228.94 4,234.96 0.0K
11:35 4,235.64 4,235.64 4,231.92 4,231.96 0.0K
11:36 4,231.76 4,236.25 4,231.45 4,236.25 0.0K
11:37 4,237.29 4,237.29 4,231.24 4,231.91 0.0K
11:38 4,231.71 4,233.79 4,231.00 4,233.79 0.0K
11:39 4,232.74 4,232.74 4,228.84 4,228.84 0.0K
11:40 4,228.88 4,234.70 4,228.88 4,234.70 0.0K
11:41 4,234.62 4,235.51 4,233.42 4,233.42 0.0K
11:42 4,233.09 4,235.98 4,232.41 4,235.77 0.0K
11:43 4,235.19 4,236.09 4,233.37 4,233.51 0.0K
11:44 4,233.10 4,233.10 4,227.84 4,227.84 0.0K
11:45 4,227.07 4,231.84 4,224.69 4,231.84 0.0K
11:46 4,232.09 4,232.09 4,229.10 4,229.17 0.0K
11:47 4,229.57 4,230.09 4,227.83 4,227.83 0.0K
11:48 4,226.80 4,226.80 4,224.75 4,225.28 0.0K
11:49 4,225.21 4,225.21 4,222.24 4,222.24 0.0K
11:50 4,221.47 4,221.82 4,218.04 4,218.04 0.0K
11:51 4,218.36 4,218.36 4,213.95 4,214.17 0.0K
11:52 4,214.01 4,214.01 4,211.32 4,212.70 0.0K
11:53 4,214.05 4,217.70 4,214.05 4,217.10 0.0K
11:54 4,216.59 4,224.42 4,216.59 4,224.42 0.0K
11:55 4,226.20 4,227.54 4,219.73 4,219.73 0.0K
11:56 4,218.66 4,218.83 4,214.20 4,214.20 0.0K
11:57 4,214.14 4,214.79 4,210.16 4,210.16 0.0K
11:58 4,209.22 4,210.55 4,203.74 4,205.21 0.0K
11:59 4,208.95 4,210.64 4,208.95 4,209.79 0.0K
12:00 4,210.24 4,222.44 4,209.02 4,209.02 0.0K
12:01 4,209.07 4,209.07 4,200.89 4,200.89 0.0K
12:02 4,200.80 4,201.14 4,197.90 4,201.09 0.0K
12:03 4,201.18 4,201.18 4,196.32 4,196.46 0.0K
12:04 4,196.53 4,198.94 4,195.84 4,195.84 0.0K
12:05 4,193.79 4,194.38 4,191.74 4,192.37 0.0K
12:06 4,192.62 4,197.39 4,192.23 4,197.39 0.0K
12:07 4,197.36 4,205.35 4,197.06 4,205.35 0.0K
12:08 4,207.83 4,207.87 4,203.73 4,205.01 0.0K
12:09 4,206.37 4,209.61 4,206.12 4,206.12 0.0K
12:10 4,203.90 4,204.10 4,196.74 4,197.78 0.0K
12:11 4,197.44 4,206.51 4,195.88 4,206.51 0.0K
12:12 4,206.62 4,206.62 4,201.36 4,201.36 0.0K
12:13 4,201.46 4,201.46 4,195.13 4,195.13 0.0K
12:14 4,194.42 4,194.42 4,188.54 4,189.09 0.0K
12:15 4,188.92 4,188.92 4,184.32 4,186.89 0.0K
12:16 4,185.72 4,185.72 4,182.21 4,183.67 0.0K
12:17 4,184.44 4,184.55 4,182.47 4,182.47 0.0K
12:18 4,180.92 4,180.92 4,175.83 4,175.83 0.0K
12:19 4,176.37 4,178.13 4,175.27 4,176.68 0.0K
12:20 4,176.48 4,176.48 4,174.44 4,174.69 0.0K
12:21 4,174.65 4,174.65 4,164.72 4,164.75 0.0K
12:22 4,164.42 4,165.17 4,155.16 4,155.16 0.0K
12:23 4,154.35 4,157.25 4,149.63 4,156.14 0.0K
12:24 4,155.05 4,164.05 4,155.05 4,164.05 0.0K
12:25 4,164.72 4,164.72 4,157.91 4,157.91 0.0K
12:26 4,154.93 4,154.93 4,152.58 4,154.92 0.0K
12:27 4,155.00 4,155.00 4,141.94 4,143.20 0.0K
12:28 4,144.19 4,154.58 4,144.06 4,154.58 0.0K
12:29 4,155.88 4,163.78 4,155.88 4,157.13 0.0K
12:30 4,155.76 4,172.55 4,155.76 4,172.55 0.0K
12:31 4,171.78 4,180.96 4,170.33 4,180.56 0.0K
12:32 4,181.02 4,187.43 4,181.02 4,186.10 0.0K
12:33 4,186.58 4,193.10 4,186.58 4,191.98 0.0K
12:34 4,192.17 4,197.70 4,190.32 4,197.70 0.0K
12:35 4,197.59 4,198.50 4,191.01 4,191.01 0.0K
12:36 4,191.23 4,195.22 4,191.23 4,194.46 0.0K
12:37 4,194.62 4,203.65 4,194.62 4,203.65 0.0K
12:38 4,204.86 4,207.78 4,204.86 4,207.78 0.0K
12:39 4,207.04 4,209.21 4,205.92 4,205.92 0.0K
12:40 4,205.56 4,205.56 4,195.82 4,195.82 0.0K
12:41 4,195.92 4,198.15 4,194.18 4,195.56 0.0K
12:42 4,195.36 4,201.29 4,194.50 4,196.62 0.0K
12:43 4,196.41 4,199.43 4,195.54 4,195.96 0.0K
12:44 4,195.91 4,199.94 4,192.00 4,199.49 0.0K
12:45 4,199.44 4,199.44 4,189.49 4,189.49 0.0K
12:46 4,188.44 4,191.93 4,188.44 4,190.85 0.0K
12:47 4,190.68 4,196.12 4,187.49 4,196.12 0.0K
12:48 4,196.89 4,202.14 4,196.89 4,202.14 0.0K
12:49 4,202.42 4,218.58 4,202.42 4,217.90 0.0K
12:50 4,217.22 4,219.07 4,215.70 4,219.07 0.0K
12:51 4,218.91 4,221.67 4,217.31 4,221.30 0.0K
12:52 4,220.88 4,220.88 4,210.21 4,210.97 0.0K
12:53 4,210.73 4,210.73 4,207.31 4,208.76 0.0K
12:54 4,208.74 4,208.74 4,200.92 4,202.79 0.0K
12:55 4,202.69 4,204.41 4,202.69 4,203.89 0.0K
12:56 4,204.75 4,206.19 4,202.61 4,202.61 0.0K
12:57 4,201.68 4,210.29 4,201.68 4,209.32 0.0K
12:58 4,209.39 4,210.67 4,208.23 4,210.67 0.0K
12:59 4,214.26 4,214.26 4,211.88 4,212.60 0.0K
13:00 4,211.31 4,221.70 4,211.31 4,221.70 0.0K
13:01 4,222.21 4,222.21 4,210.73 4,211.07 0.0K
13:02 4,211.14 4,252.61 4,211.14 4,249.71 0.0K
13:03 4,249.23 4,249.23 4,236.17 4,236.17 0.0K
13:04 4,234.93 4,235.21 4,233.06 4,233.06 0.0K
13:05 4,227.12 4,227.12 4,219.70 4,219.70 0.0K
13:06 4,218.60 4,218.60 4,215.94 4,216.92 0.0K
13:07 4,216.87 4,216.87 4,204.79 4,204.88 0.0K
13:08 4,204.96 4,207.09 4,204.75 4,204.75 0.0K
13:09 4,204.57 4,204.57 4,195.81 4,196.06 0.0K
13:10 4,196.02 4,196.52 4,185.46 4,185.46 0.0K
13:11 4,185.61 4,186.84 4,177.89 4,177.89 0.0K
13:12 4,176.65 4,176.65 4,171.47 4,175.38 0.0K
13:13 4,175.20 4,175.20 4,167.53 4,167.53 0.0K
13:14 4,167.31 4,167.88 4,164.89 4,167.31 0.0K
13:15 4,168.96 4,168.96 4,165.97 4,166.93 0.0K
13:16 4,167.39 4,171.52 4,167.14 4,167.54 0.0K
13:17 4,167.87 4,167.87 4,165.42 4,166.50 0.0K
13:18 4,168.13 4,176.65 4,168.13 4,176.49 0.0K
13:19 4,176.08 4,176.18 4,175.04 4,176.18 0.0K
13:20 4,177.57 4,178.04 4,173.10 4,173.40 0.0K
13:21 4,172.88 4,172.88 4,164.92 4,164.98 0.0K
13:22 4,165.44 4,170.53 4,162.24 4,170.17 0.0K
13:23 4,170.68 4,176.00 4,170.57 4,175.83 0.0K
13:24 4,175.48 4,182.33 4,175.48 4,180.49 0.0K
13:25 4,180.00 4,187.31 4,180.00 4,187.31 0.0K
13:26 4,187.98 4,193.85 4,187.76 4,193.85 0.0K
13:27 4,193.14 4,200.69 4,192.95 4,197.73 0.0K
13:28 4,198.53 4,203.33 4,198.53 4,203.08 0.0K
13:29 4,202.75 4,205.97 4,201.93 4,205.75 0.0K
13:30 4,204.27 4,209.98 4,202.33 4,204.68 0.0K
13:31 4,204.56 4,205.43 4,204.13 4,204.37 0.0K
13:32 4,203.92 4,208.51 4,203.92 4,208.51 0.0K
13:33 4,208.41 4,218.14 4,208.31 4,216.41 0.0K
13:34 4,216.02 4,216.02 4,205.57 4,205.80 0.0K
13:35 4,205.33 4,209.15 4,205.33 4,208.24 0.0K
13:36 4,207.74 4,218.93 4,207.74 4,216.18 0.0K
13:37 4,213.66 4,223.65 4,213.19 4,220.06 0.0K
13:38 4,218.45 4,224.69 4,218.45 4,224.69 0.0K
13:39 4,225.03 4,225.03 4,211.38 4,211.38 0.0K
13:40 4,211.07 4,212.59 4,209.62 4,209.62 0.0K
13:41 4,209.24 4,219.25 4,209.24 4,218.10 0.0K
13:42 4,218.08 4,226.97 4,218.04 4,226.97 0.0K
13:43 4,227.33 4,231.78 4,226.81 4,231.78 0.0K
13:44 4,233.97 4,240.64 4,233.34 4,240.64 0.0K
13:45 4,240.50 4,253.83 4,240.50 4,253.83 0.0K
13:46 4,254.63 4,260.96 4,252.96 4,252.96 0.0K
13:47 4,253.38 4,253.38 4,245.87 4,245.87 0.0K
13:48 4,245.42 4,245.42 4,243.31 4,245.00 0.0K
13:49 4,244.68 4,244.68 4,241.92 4,243.50 0.0K
13:50 4,243.51 4,248.00 4,243.34 4,248.00 0.0K
13:51 4,248.90 4,253.48 4,244.19 4,244.19 0.0K
13:52 4,242.91 4,242.91 4,236.77 4,236.77 0.0K
13:53 4,229.79 4,236.80 4,229.79 4,236.80 0.0K
13:54 4,237.02 4,250.75 4,237.02 4,250.75 0.0K
13:55 4,250.94 4,258.35 4,250.94 4,255.41 0.0K
13:56 4,256.22 4,260.78 4,254.82 4,260.54 0.0K
13:57 4,259.21 4,259.62 4,256.50 4,256.50 0.0K
13:58 4,257.99 4,263.03 4,257.99 4,262.23 0.0K
13:59 4,262.49 4,262.49 4,255.62 4,255.62 0.0K
14:00 4,254.66 4,254.66 4,252.01 4,252.88 0.0K
14:01 4,254.27 4,267.01 4,254.27 4,264.50 0.0K
14:02 4,263.82 4,268.37 4,263.82 4,268.37 0.0K
14:03 4,268.14 4,274.25 4,268.14 4,274.25 0.0K
14:04 4,273.68 4,278.09 4,273.18 4,275.62 0.0K
14:05 4,275.56 4,277.87 4,275.30 4,275.66 0.0K
14:06 4,276.54 4,276.59 4,267.41 4,267.41 0.0K
14:07 4,267.67 4,271.72 4,267.67 4,270.34 0.0K
14:08 4,269.16 4,269.16 4,253.87 4,253.87 0.0K
14:09 4,251.44 4,252.15 4,241.21 4,241.71 0.0K
14:10 4,242.11 4,243.36 4,236.34 4,239.34 0.0K
14:11 4,239.78 4,239.78 4,236.39 4,238.59 0.0K
14:12 4,238.01 4,238.19 4,234.93 4,237.07 0.0K
14:13 4,238.32 4,238.32 4,232.43 4,232.43 0.0K
14:14 4,227.74 4,227.74 4,222.28 4,222.96 0.0K
14:15 4,221.51 4,226.34 4,221.31 4,225.82 0.0K
14:16 4,227.41 4,228.66 4,224.72 4,225.28 0.0K
14:17 4,226.46 4,233.31 4,226.46 4,232.91 0.0K
14:18 4,233.02 4,239.32 4,233.02 4,239.05 0.0K
14:19 4,239.05 4,243.94 4,238.23 4,240.64 0.0K
14:20 4,240.89 4,253.56 4,240.89 4,253.56 0.0K
14:21 4,253.84 4,257.96 4,253.84 4,257.96 0.0K
14:22 4,258.27 4,271.32 4,258.27 4,270.62 0.0K
14:23 4,271.00 4,273.01 4,270.32 4,270.95 0.0K
14:24 4,271.38 4,275.04 4,270.05 4,270.78 0.0K
14:25 4,268.81 4,270.52 4,264.24 4,270.52 0.0K
14:26 4,271.48 4,279.64 4,271.08 4,278.03 0.0K
14:27 4,278.22 4,278.22 4,275.07 4,276.70 0.0K
14:28 4,275.81 4,280.05 4,275.62 4,276.87 0.0K
14:29 4,276.87 4,281.11 4,276.87 4,279.99 0.0K
14:30 4,280.68 4,281.89 4,278.36 4,279.61 0.0K
14:31 4,280.44 4,287.44 4,280.44 4,287.44 0.0K
14:32 4,287.50 4,288.10 4,286.65 4,288.10 0.0K
14:33 4,287.73 4,288.22 4,280.04 4,280.16 0.0K
14:34 4,277.61 4,279.12 4,271.47 4,271.47 0.0K
14:35 4,270.78 4,270.78 4,263.83 4,264.16 0.0K
14:36 4,264.73 4,267.43 4,261.96 4,263.34 0.0K
14:37 4,263.40 4,267.16 4,262.53 4,267.16 0.0K
14:38 4,268.17 4,272.05 4,268.17 4,270.64 0.0K
14:39 4,269.72 4,269.82 4,266.39 4,268.53 0.0K
14:40 4,269.42 4,275.26 4,269.42 4,272.56 0.0K
14:41 4,272.52 4,276.84 4,266.60 4,276.28 0.0K
14:42 4,276.41 4,283.33 4,276.41 4,283.33 0.0K
14:43 4,283.33 4,285.60 4,281.87 4,285.60 0.0K
14:44 4,287.97 4,290.49 4,287.97 4,288.70 0.0K
14:45 4,288.59 4,288.70 4,275.05 4,275.21 0.0K
14:46 4,274.07 4,275.60 4,266.31 4,266.31 0.0K
14:47 4,266.77 4,266.77 4,258.66 4,262.51 0.0K
14:48 4,263.91 4,263.91 4,259.25 4,260.82 0.0K
14:49 4,260.89 4,261.37 4,256.78 4,261.37 0.0K
14:50 4,262.42 4,271.43 4,262.42 4,271.12 0.0K
14:51 4,269.32 4,273.10 4,264.01 4,264.01 0.0K
14:52 4,261.28 4,261.28 4,251.82 4,252.72 0.0K
14:53 4,253.28 4,255.41 4,253.28 4,255.41 0.0K
14:54 4,255.57 4,256.45 4,243.99 4,243.99 0.0K
14:55 4,243.41 4,243.89 4,235.48 4,243.11 0.0K
14:56 4,242.07 4,250.54 4,242.07 4,250.54 0.0K
14:57 4,250.63 4,257.66 4,250.63 4,257.74 0.0K
14:58 4,258.69 4,259.59 4,258.22 4,258.46 0.0K
14:59 4,257.58 4,258.38 4,253.59 4,253.59 0.0K
15:00 4,243.99 4,270.70 4,243.99 4,270.43 0.0K
15:01 4,269.89 4,272.27 4,269.80 4,271.83 0.0K
15:02 4,271.55 4,277.83 4,270.49 4,277.83 0.0K
15:03 4,279.45 4,279.70 4,277.04 4,277.23 0.0K
15:04 4,277.28 4,277.28 4,272.91 4,275.10 0.0K
15:05 4,275.02 4,277.46 4,272.94 4,272.94 0.0K
15:06 4,271.61 4,271.68 4,269.97 4,271.05 0.0K
15:07 4,269.38 4,269.38 4,257.76 4,259.78 0.0K
15:08 4,259.33 4,259.33 4,249.06 4,249.06 0.0K
15:09 4,249.07 4,251.15 4,243.88 4,243.88 0.0K
15:10 4,244.98 4,251.58 4,242.75 4,251.58 0.0K
15:11 4,251.75 4,253.31 4,249.48 4,249.92 0.0K
15:12 4,249.31 4,249.31 4,241.99 4,244.75 0.0K
15:13 4,245.80 4,250.42 4,245.80 4,248.47 0.0K
15:14 4,247.65 4,249.11 4,246.09 4,248.64 0.0K
15:15 4,248.68 4,251.36 4,244.80 4,245.75 0.0K
15:16 4,246.13 4,251.84 4,245.95 4,250.34 0.0K
15:17 4,250.45 4,252.29 4,245.95 4,252.03 0.0K
15:18 4,252.22 4,257.54 4,252.22 4,254.61 0.0K
15:19 4,255.01 4,266.32 4,254.69 4,261.86 0.0K
15:20 4,261.99 4,268.13 4,261.99 4,268.13 0.0K
15:21 4,268.25 4,274.69 4,268.25 4,274.69 0.0K
15:22 4,275.35 4,275.46 4,266.91 4,268.13 0.0K
15:23 4,269.55 4,271.95 4,263.77 4,264.12 0.0K
15:24 4,262.04 4,262.04 4,252.69 4,255.91 0.0K
15:25 4,255.16 4,257.89 4,254.41 4,254.92 0.0K
15:26 4,263.09 4,263.09 4,248.62 4,249.79 0.0K
15:27 4,249.56 4,249.56 4,247.62 4,247.92 0.0K
15:28 4,248.21 4,250.01 4,240.01 4,240.01 0.0K
15:29 4,235.33 4,236.42 4,226.56 4,226.66 0.0K
15:30 4,225.52 4,232.38 4,225.52 4,232.38 0.0K
15:31 4,235.04 4,244.10 4,235.04 4,244.10 0.0K
15:32 4,243.53 4,249.58 4,241.59 4,241.59 0.0K
15:33 4,241.27 4,243.62 4,238.58 4,243.62 0.0K
15:34 4,243.73 4,243.73 4,238.87 4,238.87 0.0K
15:35 4,235.41 4,237.81 4,232.14 4,237.37 0.0K
15:36 4,238.06 4,239.75 4,228.54 4,228.54 0.0K
15:37 4,228.27 4,228.59 4,223.69 4,227.66 0.0K
15:38 4,227.37 4,228.57 4,224.40 4,226.30 0.0K
15:39 4,226.21 4,226.21 4,220.17 4,220.46 0.0K
15:40 4,219.97 4,224.55 4,216.35 4,216.35 0.0K
15:41 4,215.64 4,215.64 4,209.11 4,209.11 0.0K
15:42 4,208.42 4,208.42 4,203.38 4,203.57 0.0K
15:43 4,203.03 4,203.03 4,195.59 4,195.59 0.0K
15:44 4,194.67 4,194.67 4,192.11 4,194.03 0.0K
15:45 4,195.23 4,204.53 4,193.41 4,204.53 0.0K
15:46 4,204.75 4,210.40 4,203.48 4,210.40 0.0K
15:47 4,212.56 4,215.46 4,212.29 4,212.92 0.0K
15:48 4,212.89 4,212.89 4,208.50 4,208.88 0.0K
15:49 4,209.23 4,215.03 4,206.64 4,215.03 0.0K
15:50 4,223.04 4,233.33 4,223.04 4,233.33 0.0K
15:51 4,233.07 4,237.77 4,229.51 4,235.78 0.0K
15:52 4,236.04 4,238.30 4,234.52 4,236.45 0.0K
15:53 4,236.50 4,240.94 4,233.76 4,239.48 0.0K
15:54 4,240.13 4,246.02 4,240.13 4,243.38 0.0K
15:55 4,234.72 4,236.93 4,226.54 4,236.93 0.0K
15:56 4,238.46 4,250.12 4,238.29 4,248.24 0.0K
15:57 4,247.09 4,252.35 4,247.09 4,251.37 0.0K
15:58 4,250.23 4,250.74 4,248.00 4,248.46 0.0K
15:59 4,248.11 4,250.07 4,247.06 4,249.12 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