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 4,241.35 4,242.99 4,239.94 4,241.82 0.0K
09:31 4,241.84 4,242.04 4,226.43 4,226.43 0.0K
09:32 4,223.62 4,223.62 4,209.92 4,209.92 0.0K
09:33 4,209.26 4,209.26 4,202.24 4,205.13 0.0K
09:34 4,205.16 4,205.67 4,201.88 4,205.67 0.0K
09:35 4,207.66 4,214.26 4,207.66 4,213.70 0.0K
09:36 4,214.10 4,217.37 4,213.04 4,215.11 0.0K
09:37 4,215.70 4,215.70 4,207.97 4,207.97 0.0K
09:38 4,207.51 4,213.89 4,204.76 4,213.89 0.0K
09:39 4,217.71 4,228.01 4,217.71 4,226.28 0.0K
09:40 4,225.85 4,225.85 4,217.19 4,217.19 0.0K
09:41 4,216.81 4,216.81 4,209.07 4,209.07 0.0K
09:42 4,208.62 4,211.77 4,207.41 4,211.77 0.0K
09:43 4,212.43 4,226.55 4,212.43 4,225.00 0.0K
09:44 4,223.18 4,228.95 4,222.54 4,228.95 0.0K
09:45 4,228.96 4,232.71 4,228.96 4,232.71 0.0K
09:46 4,233.98 4,246.04 4,233.98 4,244.68 0.0K
09:47 4,244.90 4,245.65 4,244.90 4,245.45 0.0K
09:48 4,245.55 4,249.62 4,244.87 4,247.92 0.0K
09:49 4,246.04 4,248.39 4,243.15 4,246.04 0.0K
09:50 4,245.18 4,245.18 4,236.70 4,236.70 0.0K
09:51 4,236.21 4,237.37 4,234.63 4,235.52 0.0K
09:52 4,235.24 4,241.61 4,235.24 4,241.49 0.0K
09:53 4,240.39 4,244.09 4,238.86 4,244.09 0.0K
09:54 4,244.87 4,249.28 4,244.87 4,247.45 0.0K
09:55 4,247.28 4,247.28 4,241.10 4,242.12 0.0K
09:56 4,241.95 4,248.25 4,241.95 4,248.10 0.0K
09:57 4,248.39 4,248.39 4,240.98 4,240.98 0.0K
09:58 4,240.85 4,241.03 4,237.03 4,237.03 0.0K
09:59 4,234.45 4,234.45 4,228.48 4,228.48 0.0K
10:00 4,222.10 4,225.61 4,217.88 4,218.84 0.0K
10:01 4,219.40 4,222.57 4,215.68 4,215.68 0.0K
10:02 4,215.54 4,220.13 4,213.73 4,219.52 0.0K
10:03 4,217.93 4,218.03 4,210.09 4,212.71 0.0K
10:04 4,211.60 4,218.88 4,211.60 4,218.88 0.0K
10:05 4,218.84 4,222.07 4,218.74 4,221.65 0.0K
10:06 4,221.72 4,221.72 4,219.81 4,221.64 0.0K
10:07 4,224.83 4,242.08 4,224.83 4,241.87 0.0K
10:08 4,242.51 4,244.97 4,237.40 4,237.40 0.0K
10:09 4,236.39 4,236.39 4,232.85 4,234.44 0.0K
10:10 4,235.62 4,237.56 4,235.47 4,236.13 0.0K
10:11 4,236.01 4,236.01 4,219.58 4,219.96 0.0K
10:12 4,219.56 4,219.56 4,215.77 4,219.04 0.0K
10:13 4,219.48 4,223.26 4,218.07 4,222.17 0.0K
10:14 4,222.04 4,222.66 4,220.56 4,222.66 0.0K
10:15 4,224.21 4,232.89 4,224.21 4,232.66 0.0K
10:16 4,234.44 4,234.44 4,225.94 4,226.35 0.0K
10:17 4,226.29 4,226.29 4,217.41 4,217.48 0.0K
10:18 4,216.75 4,217.90 4,214.71 4,214.76 0.0K
10:19 4,213.89 4,213.89 4,202.76 4,202.76 0.0K
10:20 4,201.95 4,203.28 4,198.22 4,198.22 0.0K
10:21 4,197.42 4,197.42 4,191.68 4,194.31 0.0K
10:22 4,194.35 4,194.35 4,188.49 4,188.72 0.0K
10:23 4,188.21 4,188.21 4,180.55 4,180.70 0.0K
10:24 4,183.97 4,188.30 4,183.97 4,188.30 0.0K
10:25 4,187.49 4,191.74 4,187.49 4,191.74 0.0K
10:26 4,191.87 4,191.87 4,185.50 4,186.37 0.0K
10:27 4,185.10 4,188.13 4,184.06 4,188.13 0.0K
10:28 4,187.06 4,187.06 4,183.20 4,183.24 0.0K
10:29 4,182.08 4,182.08 4,180.16 4,181.18 0.0K
10:30 4,179.66 4,188.54 4,179.66 4,188.22 0.0K
10:31 4,187.75 4,190.52 4,186.08 4,190.52 0.0K
10:32 4,191.11 4,196.30 4,191.11 4,191.92 0.0K
10:33 4,189.35 4,201.29 4,189.35 4,201.29 0.0K
10:34 4,201.64 4,203.12 4,199.92 4,202.30 0.0K
10:35 4,202.65 4,206.69 4,202.65 4,206.56 0.0K
10:36 4,206.48 4,206.48 4,201.90 4,205.53 0.0K
10:37 4,204.82 4,204.82 4,201.20 4,201.36 0.0K
10:38 4,200.88 4,200.88 4,197.88 4,199.90 0.0K
10:39 4,201.85 4,205.49 4,201.85 4,204.17 0.0K
10:40 4,203.57 4,203.57 4,197.40 4,199.98 0.0K
10:41 4,202.30 4,202.99 4,201.04 4,201.66 0.0K
10:42 4,201.94 4,207.20 4,201.94 4,207.09 0.0K
10:43 4,206.55 4,206.55 4,202.78 4,202.78 0.0K
10:44 4,203.03 4,211.95 4,203.03 4,211.95 0.0K
10:45 4,212.89 4,217.46 4,212.89 4,216.11 0.0K
10:46 4,215.99 4,217.91 4,215.46 4,215.46 0.0K
10:47 4,215.37 4,220.08 4,215.37 4,220.08 0.0K
10:48 4,219.74 4,221.87 4,219.18 4,219.66 0.0K
10:49 4,219.44 4,219.44 4,215.34 4,216.43 0.0K
10:50 4,215.48 4,215.48 4,208.71 4,208.75 0.0K
10:51 4,208.80 4,208.80 4,204.10 4,207.86 0.0K
10:52 4,207.52 4,207.52 4,204.86 4,205.28 0.0K
10:53 4,205.29 4,205.42 4,201.82 4,201.82 0.0K
10:54 4,201.82 4,204.66 4,201.82 4,204.46 0.0K
10:55 4,204.54 4,204.58 4,202.99 4,203.23 0.0K
10:56 4,203.37 4,203.49 4,199.57 4,202.33 0.0K
10:57 4,202.61 4,207.52 4,202.36 4,202.45 0.0K
10:58 4,202.74 4,203.17 4,199.03 4,199.03 0.0K
10:59 4,199.55 4,199.55 4,194.73 4,195.41 0.0K
11:00 4,207.25 4,230.91 4,207.25 4,218.36 0.0K
11:01 4,216.73 4,216.73 4,203.37 4,203.37 0.0K
11:02 4,203.39 4,203.77 4,200.76 4,201.73 0.0K
11:03 4,201.79 4,201.90 4,194.42 4,194.42 0.0K
11:04 4,193.86 4,194.82 4,193.86 4,194.62 0.0K
11:05 4,194.23 4,194.23 4,189.00 4,189.49 0.0K
11:06 4,189.72 4,190.38 4,189.23 4,189.23 0.0K
11:07 4,189.01 4,189.07 4,187.06 4,187.35 0.0K
11:08 4,187.65 4,192.02 4,187.65 4,190.98 0.0K
11:09 4,190.94 4,195.57 4,190.94 4,193.85 0.0K
11:10 4,193.61 4,194.15 4,191.41 4,191.41 0.0K
11:11 4,191.32 4,191.32 4,187.33 4,190.95 0.0K
11:12 4,191.91 4,194.91 4,191.91 4,192.55 0.0K
11:13 4,192.06 4,192.06 4,187.37 4,187.73 0.0K
11:14 4,187.60 4,187.60 4,183.73 4,183.73 0.0K
11:15 4,182.93 4,183.28 4,179.43 4,183.28 0.0K
11:16 4,183.15 4,187.73 4,182.59 4,187.00 0.0K
11:17 4,186.61 4,186.61 4,182.33 4,182.33 0.0K
11:18 4,182.23 4,182.23 4,178.71 4,179.07 0.0K
11:19 4,179.66 4,181.51 4,179.66 4,181.22 0.0K
11:20 4,181.56 4,182.86 4,181.39 4,181.57 0.0K
11:21 4,181.74 4,187.08 4,181.52 4,186.18 0.0K
11:22 4,186.51 4,186.51 4,184.18 4,184.49 0.0K
11:23 4,183.61 4,183.78 4,177.13 4,177.13 0.0K
11:24 4,176.75 4,179.30 4,176.08 4,179.09 0.0K
11:25 4,178.83 4,183.40 4,178.83 4,183.40 0.0K
11:26 4,184.28 4,185.18 4,180.23 4,180.23 0.0K
11:27 4,179.46 4,187.11 4,179.41 4,186.52 0.0K
11:28 4,186.51 4,188.42 4,186.06 4,188.42 0.0K
11:29 4,188.33 4,190.67 4,187.76 4,189.39 0.0K
11:30 4,189.64 4,191.83 4,187.59 4,191.75 0.0K
11:31 4,192.12 4,193.17 4,190.23 4,190.23 0.0K
11:32 4,190.36 4,191.98 4,190.34 4,191.98 0.0K
11:33 4,192.14 4,193.90 4,190.11 4,190.11 0.0K
11:34 4,190.99 4,191.14 4,189.09 4,190.77 0.0K
11:35 4,190.51 4,190.92 4,187.13 4,187.13 0.0K
11:36 4,188.50 4,195.48 4,188.50 4,195.48 0.0K
11:37 4,195.76 4,198.23 4,195.76 4,197.50 0.0K
11:38 4,197.25 4,201.17 4,196.74 4,200.46 0.0K
11:39 4,200.15 4,208.25 4,200.15 4,207.79 0.0K
11:40 4,207.96 4,207.96 4,200.61 4,200.61 0.0K
11:41 4,200.35 4,200.35 4,194.72 4,194.72 0.0K
11:42 4,195.14 4,200.46 4,195.14 4,200.46 0.0K
11:43 4,200.39 4,200.50 4,198.77 4,199.10 0.0K
11:44 4,199.38 4,202.15 4,199.38 4,202.15 0.0K
11:45 4,203.14 4,203.14 4,202.18 4,202.84 0.0K
11:46 4,202.89 4,202.97 4,199.46 4,200.50 0.0K
11:47 4,201.44 4,205.83 4,201.44 4,205.83 0.0K
11:48 4,207.18 4,208.39 4,207.18 4,207.89 0.0K
11:49 4,208.00 4,208.24 4,206.97 4,206.97 0.0K
11:50 4,206.83 4,207.66 4,206.04 4,206.04 0.0K
11:51 4,206.11 4,206.11 4,203.84 4,203.84 0.0K
11:52 4,203.96 4,205.75 4,202.71 4,205.75 0.0K
11:53 4,206.52 4,207.86 4,206.11 4,207.62 0.0K
11:54 4,207.40 4,207.40 4,204.41 4,205.40 0.0K
11:55 4,205.49 4,207.00 4,205.44 4,207.00 0.0K
11:56 4,207.35 4,211.12 4,207.10 4,211.12 0.0K
11:57 4,212.71 4,215.68 4,212.10 4,212.10 0.0K
11:58 4,212.47 4,214.18 4,212.47 4,214.18 0.0K
11:59 4,214.00 4,214.00 4,212.58 4,213.84 0.0K
12:00 4,214.36 4,215.56 4,213.21 4,215.56 0.0K
12:01 4,215.69 4,215.77 4,211.58 4,211.58 0.0K
12:02 4,211.45 4,211.62 4,209.00 4,209.88 0.0K
12:03 4,210.51 4,210.75 4,210.02 4,210.02 0.0K
12:04 4,209.82 4,214.45 4,209.82 4,214.45 0.0K
12:05 4,214.61 4,221.37 4,214.61 4,221.37 0.0K
12:06 4,221.61 4,221.95 4,220.52 4,221.95 0.0K
12:07 4,222.26 4,224.66 4,219.48 4,219.59 0.0K
12:08 4,219.14 4,219.40 4,218.27 4,218.83 0.0K
12:09 4,218.79 4,218.79 4,215.70 4,215.70 0.0K
12:10 4,215.73 4,222.10 4,215.73 4,222.10 0.0K
12:11 4,224.49 4,225.45 4,221.39 4,222.14 0.0K
12:12 4,222.17 4,225.69 4,222.17 4,225.69 0.0K
12:13 4,226.67 4,226.79 4,226.22 4,226.50 0.0K
12:14 4,226.34 4,227.31 4,224.01 4,224.05 0.0K
12:15 4,224.12 4,225.63 4,222.95 4,222.95 0.0K
12:16 4,223.09 4,227.71 4,223.09 4,227.71 0.0K
12:17 4,228.70 4,229.55 4,228.41 4,229.10 0.0K
12:18 4,229.25 4,229.77 4,229.00 4,229.00 0.0K
12:19 4,228.48 4,230.45 4,228.39 4,230.45 0.0K
12:20 4,230.51 4,230.78 4,230.03 4,230.05 0.0K
12:21 4,230.09 4,230.56 4,227.57 4,227.57 0.0K
12:22 4,227.75 4,228.85 4,227.10 4,227.10 0.0K
12:23 4,226.70 4,228.33 4,226.70 4,228.33 0.0K
12:24 4,228.13 4,228.13 4,222.52 4,222.52 0.0K
12:25 4,222.27 4,222.27 4,218.53 4,218.57 0.0K
12:26 4,218.72 4,218.98 4,215.38 4,216.99 0.0K
12:27 4,217.09 4,220.11 4,217.09 4,220.02 0.0K
12:28 4,222.45 4,224.19 4,222.45 4,224.19 0.0K
12:29 4,224.47 4,224.47 4,222.39 4,222.45 0.0K
12:30 4,222.66 4,230.71 4,222.66 4,230.71 0.0K
12:31 4,230.94 4,234.11 4,230.94 4,234.11 0.0K
12:32 4,235.09 4,237.30 4,235.09 4,237.30 0.0K
12:33 4,237.38 4,240.69 4,236.83 4,240.69 0.0K
12:34 4,242.54 4,243.90 4,240.54 4,240.88 0.0K
12:35 4,241.11 4,246.51 4,241.11 4,245.44 0.0K
12:36 4,245.52 4,250.59 4,245.52 4,250.35 0.0K
12:37 4,250.47 4,256.47 4,250.47 4,256.47 0.0K
12:38 4,256.07 4,257.50 4,255.68 4,257.50 0.0K
12:39 4,258.90 4,260.56 4,257.42 4,257.42 0.0K
12:40 4,257.52 4,257.52 4,255.47 4,256.08 0.0K
12:41 4,255.90 4,255.90 4,253.16 4,253.16 0.0K
12:42 4,253.88 4,257.27 4,253.88 4,257.27 0.0K
12:43 4,257.39 4,261.11 4,256.84 4,261.11 0.0K
12:44 4,261.34 4,263.88 4,261.22 4,262.90 0.0K
12:45 4,262.73 4,262.73 4,258.09 4,258.09 0.0K
12:46 4,258.04 4,258.48 4,257.62 4,258.13 0.0K
12:47 4,257.71 4,261.30 4,257.71 4,261.19 0.0K
12:48 4,260.70 4,265.04 4,260.40 4,264.82 0.0K
12:49 4,264.85 4,267.06 4,264.85 4,266.26 0.0K
12:50 4,266.42 4,266.54 4,263.56 4,264.16 0.0K
12:51 4,264.37 4,264.37 4,260.23 4,260.23 0.0K
12:52 4,259.93 4,265.06 4,259.93 4,264.73 0.0K
12:53 4,264.70 4,265.65 4,264.05 4,264.05 0.0K
12:54 4,262.97 4,262.97 4,261.03 4,261.11 0.0K
12:55 4,261.32 4,263.11 4,259.49 4,263.11 0.0K
12:56 4,263.51 4,263.78 4,259.54 4,260.35 0.0K
12:57 4,260.70 4,264.36 4,260.52 4,264.36 0.0K
12:58 4,265.65 4,266.68 4,265.30 4,265.30 0.0K
12:59 4,265.11 4,265.11 4,262.26 4,262.26 0.0K
13:00 4,262.38 4,263.34 4,261.91 4,261.91 0.0K
13:01 4,260.96 4,260.96 4,257.88 4,260.97 0.0K
13:02 4,261.01 4,267.31 4,261.01 4,267.31 0.0K
13:03 4,267.39 4,270.39 4,267.39 4,270.20 0.0K
13:04 4,270.32 4,270.41 4,269.56 4,269.70 0.0K
13:05 4,269.58 4,269.58 4,267.90 4,269.28 0.0K
13:06 4,269.68 4,275.55 4,269.68 4,275.55 0.0K
13:07 4,275.46 4,275.89 4,274.28 4,274.28 0.0K
13:08 4,273.21 4,273.21 4,266.38 4,266.38 0.0K
13:09 4,265.82 4,267.00 4,264.81 4,267.00 0.0K
13:10 4,267.07 4,267.22 4,264.05 4,265.03 0.0K
13:11 4,264.73 4,265.11 4,263.16 4,265.08 0.0K
13:12 4,265.27 4,267.13 4,265.27 4,265.50 0.0K
13:13 4,265.01 4,265.01 4,260.64 4,260.64 0.0K
13:14 4,260.84 4,263.28 4,260.84 4,262.58 0.0K
13:15 4,263.21 4,265.71 4,263.21 4,264.91 0.0K
13:16 4,264.10 4,266.33 4,264.04 4,265.72 0.0K
13:17 4,265.87 4,265.87 4,262.17 4,262.17 0.0K
13:18 4,261.66 4,261.95 4,256.98 4,256.98 0.0K
13:19 4,255.83 4,255.83 4,252.81 4,254.37 0.0K
13:20 4,254.10 4,257.78 4,253.40 4,257.78 0.0K
13:21 4,259.23 4,265.92 4,259.23 4,265.92 0.0K
13:22 4,266.30 4,272.16 4,266.30 4,271.75 0.0K
13:23 4,270.98 4,270.98 4,261.42 4,263.13 0.0K
13:24 4,262.99 4,262.99 4,261.02 4,261.34 0.0K
13:25 4,261.24 4,261.24 4,256.57 4,257.19 0.0K
13:26 4,256.93 4,257.65 4,256.93 4,257.65 0.0K
13:27 4,257.60 4,258.26 4,255.47 4,255.56 0.0K
13:28 4,255.93 4,255.93 4,252.03 4,252.86 0.0K
13:29 4,253.19 4,253.19 4,249.96 4,250.64 0.0K
13:30 4,251.11 4,254.90 4,251.11 4,254.88 0.0K
13:31 4,254.55 4,254.55 4,248.07 4,248.07 0.0K
13:32 4,247.18 4,251.41 4,247.18 4,251.41 0.0K
13:33 4,251.54 4,251.86 4,249.53 4,249.53 0.0K
13:34 4,250.03 4,251.79 4,250.03 4,251.79 0.0K
13:35 4,253.22 4,253.28 4,251.32 4,251.42 0.0K
13:36 4,250.42 4,259.18 4,250.42 4,259.18 0.0K
13:37 4,260.60 4,265.65 4,260.60 4,265.09 0.0K
13:38 4,265.17 4,266.95 4,264.52 4,266.95 0.0K
13:39 4,270.11 4,281.65 4,270.11 4,281.35 0.0K
13:40 4,281.42 4,292.52 4,281.42 4,292.52 0.0K
13:41 4,284.77 4,288.81 4,284.77 4,288.69 0.0K
13:42 4,288.66 4,299.37 4,288.48 4,299.37 0.0K
13:43 4,303.29 4,309.62 4,303.29 4,309.62 0.0K
13:44 4,311.71 4,314.49 4,311.71 4,313.09 0.0K
13:45 4,312.87 4,312.87 4,307.86 4,307.96 0.0K
13:46 4,307.99 4,309.55 4,303.79 4,303.79 0.0K
13:47 4,303.14 4,303.14 4,296.64 4,298.28 0.0K
13:48 4,298.44 4,302.47 4,298.44 4,302.47 0.0K
13:49 4,302.78 4,306.35 4,302.78 4,305.54 0.0K
13:50 4,305.03 4,306.67 4,303.72 4,306.67 0.0K
13:51 4,307.80 4,308.73 4,306.49 4,308.73 0.0K
13:52 4,309.70 4,312.56 4,309.70 4,312.07 0.0K
13:53 4,311.83 4,315.90 4,311.83 4,315.90 0.0K
13:54 4,316.24 4,321.89 4,316.24 4,319.61 0.0K
13:55 4,317.08 4,317.08 4,312.64 4,312.71 0.0K
13:56 4,312.63 4,314.79 4,308.76 4,308.76 0.0K
13:57 4,307.27 4,309.54 4,305.96 4,309.42 0.0K
13:58 4,309.80 4,309.80 4,305.77 4,305.77 0.0K
13:59 4,304.78 4,304.78 4,302.61 4,304.10 0.0K
14:00 4,304.25 4,305.95 4,302.23 4,302.23 0.0K
14:01 4,301.38 4,302.08 4,301.04 4,301.79 0.0K
14:02 4,303.61 4,303.74 4,302.24 4,302.24 0.0K
14:03 4,302.28 4,302.57 4,298.56 4,302.07 0.0K
14:04 4,302.93 4,304.10 4,302.51 4,304.10 0.0K
14:05 4,304.09 4,304.44 4,301.17 4,301.17 0.0K
14:06 4,301.23 4,301.23 4,295.24 4,295.24 0.0K
14:07 4,295.41 4,295.41 4,289.74 4,292.17 0.0K
14:08 4,292.29 4,296.42 4,292.29 4,295.48 0.0K
14:09 4,295.43 4,295.43 4,294.21 4,294.21 0.0K
14:10 4,293.38 4,293.38 4,289.39 4,289.56 0.0K
14:11 4,290.55 4,296.22 4,290.55 4,295.49 0.0K
14:12 4,295.25 4,295.25 4,293.55 4,294.71 0.0K
14:13 4,294.69 4,295.74 4,292.83 4,292.88 0.0K
14:14 4,293.44 4,293.90 4,292.86 4,292.86 0.0K
14:15 4,292.75 4,294.67 4,292.75 4,293.73 0.0K
14:16 4,294.43 4,294.43 4,291.12 4,291.85 0.0K
14:17 4,292.02 4,292.02 4,286.89 4,289.04 0.0K
14:18 4,288.68 4,288.68 4,286.31 4,286.51 0.0K
14:19 4,286.37 4,286.37 4,282.38 4,283.51 0.0K
14:20 4,283.53 4,285.05 4,282.81 4,282.81 0.0K
14:21 4,281.09 4,281.41 4,276.61 4,276.77 0.0K
14:22 4,278.01 4,285.27 4,278.01 4,285.18 0.0K
14:23 4,286.02 4,286.48 4,282.96 4,283.14 0.0K
14:24 4,283.64 4,285.08 4,283.64 4,285.08 0.0K
14:25 4,285.13 4,285.28 4,283.08 4,283.08 0.0K
14:26 4,282.54 4,284.46 4,282.54 4,283.91 0.0K
14:27 4,284.00 4,284.00 4,277.66 4,279.26 0.0K
14:28 4,279.45 4,282.54 4,279.45 4,281.78 0.0K
14:29 4,282.34 4,287.85 4,282.34 4,287.85 0.0K
14:30 4,287.43 4,289.54 4,287.43 4,288.74 0.0K
14:31 4,288.66 4,288.66 4,285.24 4,285.24 0.0K
14:32 4,285.35 4,286.85 4,285.06 4,286.85 0.0K
14:33 4,287.65 4,289.12 4,287.65 4,287.98 0.0K
14:34 4,287.94 4,288.24 4,285.03 4,285.78 0.0K
14:35 4,285.79 4,287.23 4,283.97 4,287.23 0.0K
14:36 4,287.45 4,291.85 4,287.45 4,291.84 0.0K
14:37 4,292.14 4,294.24 4,291.96 4,291.96 0.0K
14:38 4,290.33 4,290.33 4,284.46 4,284.46 0.0K
14:39 4,284.73 4,288.77 4,284.73 4,288.23 0.0K
14:40 4,289.04 4,293.26 4,289.04 4,293.10 0.0K
14:41 4,292.84 4,293.49 4,291.68 4,291.68 0.0K
14:42 4,291.62 4,291.62 4,288.21 4,288.90 0.0K
14:43 4,288.92 4,289.69 4,288.27 4,289.57 0.0K
14:44 4,289.45 4,289.76 4,289.07 4,289.75 0.0K
14:45 4,290.01 4,294.34 4,290.01 4,294.12 0.0K
14:46 4,294.10 4,294.10 4,292.15 4,292.29 0.0K
14:47 4,292.36 4,292.36 4,291.49 4,292.07 0.0K
14:48 4,292.09 4,296.99 4,292.09 4,296.13 0.0K
14:49 4,296.20 4,296.33 4,294.58 4,296.33 0.0K
14:50 4,296.54 4,296.66 4,294.14 4,294.14 0.0K
14:51 4,293.67 4,293.67 4,286.53 4,286.53 0.0K
14:52 4,285.57 4,287.42 4,279.98 4,287.42 0.0K
14:53 4,288.84 4,291.58 4,288.09 4,291.34 0.0K
14:54 4,291.63 4,294.19 4,291.63 4,292.86 0.0K
14:55 4,292.74 4,292.77 4,289.48 4,289.48 0.0K
14:56 4,289.34 4,289.65 4,287.40 4,287.40 0.0K
14:57 4,286.56 4,286.56 4,282.21 4,282.97 0.0K
14:58 4,283.02 4,283.17 4,281.72 4,283.14 0.0K
14:59 4,281.86 4,283.52 4,280.35 4,280.35 0.0K
15:00 4,280.48 4,285.40 4,280.29 4,285.40 0.0K
15:01 4,285.00 4,287.19 4,283.84 4,287.19 0.0K
15:02 4,286.92 4,294.66 4,286.80 4,294.66 0.0K
15:03 4,297.30 4,297.87 4,297.12 4,297.33 0.0K
15:04 4,297.18 4,297.81 4,295.49 4,295.49 0.0K
15:05 4,295.27 4,295.27 4,290.45 4,290.46 0.0K
15:06 4,290.85 4,299.11 4,290.58 4,299.11 0.0K
15:07 4,299.37 4,301.22 4,299.37 4,301.19 0.0K
15:08 4,301.40 4,301.40 4,298.69 4,298.69 0.0K
15:09 4,298.90 4,301.70 4,298.90 4,301.70 0.0K
15:10 4,301.86 4,302.09 4,299.65 4,302.09 0.0K
15:11 4,303.81 4,306.30 4,303.81 4,305.00 0.0K
15:12 4,305.01 4,305.07 4,304.08 4,304.70 0.0K
15:13 4,305.05 4,307.98 4,305.05 4,307.98 0.0K
15:14 4,308.18 4,308.36 4,307.32 4,307.80 0.0K
15:15 4,308.11 4,308.37 4,303.42 4,303.42 0.0K
15:16 4,303.25 4,304.26 4,302.94 4,303.02 0.0K
15:17 4,302.37 4,302.37 4,299.02 4,299.02 0.0K
15:18 4,298.73 4,302.09 4,296.78 4,302.09 0.0K
15:19 4,302.09 4,306.88 4,301.93 4,306.88 0.0K
15:20 4,306.99 4,306.99 4,303.31 4,304.64 0.0K
15:21 4,304.75 4,305.30 4,304.32 4,305.30 0.0K
15:22 4,305.68 4,309.07 4,305.68 4,308.64 0.0K
15:23 4,308.94 4,313.00 4,308.81 4,313.00 0.0K
15:24 4,313.49 4,313.70 4,310.61 4,310.61 0.0K
15:25 4,310.59 4,311.27 4,308.66 4,310.21 0.0K
15:26 4,309.76 4,309.93 4,306.38 4,309.35 0.0K
15:27 4,309.99 4,312.61 4,309.68 4,309.68 0.0K
15:28 4,309.68 4,309.68 4,305.36 4,305.36 0.0K
15:29 4,303.55 4,306.16 4,303.42 4,306.16 0.0K
15:30 4,304.99 4,304.99 4,302.32 4,302.32 0.0K
15:31 4,302.91 4,304.90 4,302.40 4,302.40 0.0K
15:32 4,302.37 4,306.35 4,300.67 4,306.35 0.0K
15:33 4,305.83 4,308.34 4,304.93 4,308.17 0.0K
15:34 4,308.23 4,308.52 4,307.23 4,307.85 0.0K
15:35 4,305.22 4,305.22 4,299.58 4,300.47 0.0K
15:36 4,301.22 4,303.79 4,301.22 4,302.57 0.0K
15:37 4,302.53 4,302.53 4,297.37 4,297.79 0.0K
15:38 4,297.64 4,300.88 4,297.64 4,300.49 0.0K
15:39 4,300.18 4,304.02 4,300.18 4,304.02 0.0K
15:40 4,304.41 4,306.31 4,303.17 4,303.17 0.0K
15:41 4,302.85 4,304.98 4,301.58 4,304.91 0.0K
15:42 4,305.51 4,305.81 4,301.50 4,301.91 0.0K
15:43 4,301.75 4,302.63 4,301.58 4,302.27 0.0K
15:44 4,303.78 4,307.23 4,303.78 4,306.58 0.0K
15:45 4,306.30 4,306.30 4,302.65 4,302.65 0.0K
15:46 4,301.77 4,306.10 4,301.49 4,305.60 0.0K
15:47 4,304.76 4,307.29 4,302.40 4,307.29 0.0K
15:48 4,308.23 4,309.05 4,306.45 4,306.45 0.0K
15:49 4,305.91 4,306.91 4,303.82 4,306.91 0.0K
15:50 4,306.55 4,307.54 4,303.27 4,306.02 0.0K
15:51 4,306.44 4,306.97 4,305.55 4,306.45 0.0K
15:52 4,306.55 4,306.55 4,304.18 4,304.46 0.0K
15:53 4,303.49 4,305.51 4,301.19 4,305.51 0.0K
15:54 4,305.18 4,311.22 4,305.18 4,308.45 0.0K
15:55 4,308.07 4,308.62 4,306.75 4,308.28 0.0K
15:56 4,308.42 4,311.01 4,308.42 4,310.69 0.0K
15:57 4,310.71 4,310.71 4,306.43 4,306.72 0.0K
15:58 4,307.09 4,307.09 4,305.67 4,306.01 0.0K
15:59 4,307.18 4,308.82 4,306.16 4,308.82 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