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 4,380.26 4,382.88 4,379.32 4,379.32 0.0K
09:31 4,378.91 4,379.25 4,372.45 4,372.45 0.0K
09:32 4,371.01 4,374.89 4,368.91 4,368.91 0.0K
09:33 4,368.59 4,368.59 4,362.34 4,362.34 0.0K
09:34 4,361.22 4,363.04 4,355.66 4,363.04 0.0K
09:35 4,363.23 4,367.30 4,362.60 4,363.12 0.0K
09:36 4,363.11 4,363.36 4,357.62 4,358.28 0.0K
09:37 4,359.04 4,359.04 4,356.19 4,358.93 0.0K
09:38 4,359.44 4,361.52 4,358.62 4,359.75 0.0K
09:39 4,359.90 4,365.32 4,359.70 4,360.71 0.0K
09:40 4,358.68 4,359.41 4,353.82 4,356.94 0.0K
09:41 4,356.43 4,356.43 4,354.81 4,355.22 0.0K
09:42 4,355.39 4,355.39 4,354.05 4,355.13 0.0K
09:43 4,355.50 4,356.07 4,347.27 4,347.27 0.0K
09:44 4,346.86 4,358.06 4,346.86 4,358.06 0.0K
09:45 4,359.47 4,364.65 4,359.47 4,363.36 0.0K
09:46 4,363.06 4,363.06 4,356.27 4,356.27 0.0K
09:47 4,354.65 4,354.65 4,350.64 4,353.13 0.0K
09:48 4,354.36 4,356.47 4,354.30 4,356.47 0.0K
09:49 4,355.49 4,362.10 4,354.99 4,362.10 0.0K
09:50 4,362.50 4,365.24 4,362.50 4,364.02 0.0K
09:51 4,365.26 4,367.51 4,363.09 4,363.09 0.0K
09:52 4,361.75 4,361.75 4,354.37 4,355.58 0.0K
09:53 4,355.43 4,361.80 4,354.05 4,361.80 0.0K
09:54 4,361.62 4,363.13 4,360.53 4,363.00 0.0K
09:55 4,362.94 4,362.94 4,359.45 4,359.87 0.0K
09:56 4,359.53 4,359.53 4,352.94 4,352.94 0.0K
09:57 4,353.00 4,354.12 4,352.83 4,353.58 0.0K
09:58 4,353.57 4,357.74 4,353.47 4,357.65 0.0K
09:59 4,357.70 4,357.70 4,354.50 4,356.25 0.0K
10:00 4,356.96 4,359.65 4,354.68 4,354.68 0.0K
10:01 4,351.13 4,354.88 4,350.14 4,352.93 0.0K
10:02 4,353.43 4,362.30 4,353.43 4,362.20 0.0K
10:03 4,363.18 4,368.36 4,363.18 4,367.71 0.0K
10:04 4,367.79 4,370.02 4,367.14 4,368.42 0.0K
10:05 4,368.36 4,377.31 4,368.36 4,377.31 0.0K
10:06 4,377.33 4,377.80 4,375.41 4,376.01 0.0K
10:07 4,375.86 4,376.91 4,374.21 4,375.52 0.0K
10:08 4,375.69 4,376.70 4,371.48 4,371.48 0.0K
10:09 4,371.38 4,371.87 4,367.27 4,367.43 0.0K
10:10 4,367.56 4,367.56 4,362.53 4,364.13 0.0K
10:11 4,363.61 4,365.32 4,362.93 4,362.93 0.0K
10:12 4,363.12 4,363.68 4,360.89 4,361.20 0.0K
10:13 4,361.27 4,367.05 4,361.27 4,366.94 0.0K
10:14 4,366.85 4,366.85 4,363.70 4,363.70 0.0K
10:15 4,363.51 4,365.17 4,355.92 4,356.39 0.0K
10:16 4,356.81 4,356.81 4,355.14 4,355.80 0.0K
10:17 4,356.83 4,356.83 4,352.50 4,352.50 0.0K
10:18 4,351.30 4,351.89 4,350.54 4,351.69 0.0K
10:19 4,350.71 4,356.45 4,350.71 4,356.38 0.0K
10:20 4,357.09 4,358.71 4,357.09 4,358.71 0.0K
10:21 4,358.59 4,358.59 4,355.41 4,358.33 0.0K
10:22 4,358.75 4,362.42 4,358.75 4,359.56 0.0K
10:23 4,360.35 4,364.02 4,356.62 4,356.62 0.0K
10:24 4,356.36 4,361.17 4,355.28 4,361.17 0.0K
10:25 4,361.76 4,361.76 4,360.14 4,361.65 0.0K
10:26 4,362.24 4,366.43 4,361.29 4,366.43 0.0K
10:27 4,366.60 4,367.47 4,366.04 4,367.47 0.0K
10:28 4,367.55 4,373.56 4,367.55 4,373.34 0.0K
10:29 4,373.48 4,373.80 4,372.44 4,373.13 0.0K
10:30 4,373.97 4,373.97 4,370.46 4,371.55 0.0K
10:31 4,370.81 4,373.21 4,370.81 4,373.21 0.0K
10:32 4,373.38 4,374.67 4,373.38 4,374.67 0.0K
10:33 4,374.87 4,375.53 4,374.83 4,375.27 0.0K
10:34 4,375.07 4,375.07 4,371.37 4,371.37 0.0K
10:35 4,371.30 4,373.36 4,369.85 4,373.27 0.0K
10:36 4,373.54 4,375.89 4,373.54 4,375.85 0.0K
10:37 4,376.04 4,376.31 4,374.82 4,375.74 0.0K
10:38 4,376.76 4,377.79 4,376.76 4,377.79 0.0K
10:39 4,377.76 4,379.86 4,377.76 4,378.35 0.0K
10:40 4,378.47 4,378.47 4,373.88 4,374.23 0.0K
10:41 4,374.57 4,378.25 4,374.57 4,378.09 0.0K
10:42 4,377.91 4,377.91 4,376.32 4,377.63 0.0K
10:43 4,377.91 4,378.05 4,376.60 4,378.05 0.0K
10:44 4,378.67 4,379.75 4,375.64 4,375.64 0.0K
10:45 4,376.02 4,376.35 4,374.49 4,376.35 0.0K
10:46 4,376.24 4,376.24 4,372.94 4,372.94 0.0K
10:47 4,372.12 4,377.82 4,372.12 4,377.82 0.0K
10:48 4,378.01 4,378.52 4,377.44 4,377.63 0.0K
10:49 4,377.75 4,379.25 4,377.75 4,379.25 0.0K
10:50 4,379.31 4,382.67 4,378.76 4,382.67 0.0K
10:51 4,383.02 4,383.68 4,383.02 4,383.34 0.0K
10:52 4,382.06 4,384.05 4,381.86 4,384.05 0.0K
10:53 4,384.25 4,384.87 4,383.83 4,384.21 0.0K
10:54 4,383.85 4,384.88 4,383.57 4,384.88 0.0K
10:55 4,384.96 4,384.96 4,380.64 4,381.23 0.0K
10:56 4,380.28 4,380.28 4,377.42 4,377.42 0.0K
10:57 4,375.67 4,376.31 4,375.06 4,375.85 0.0K
10:58 4,375.59 4,376.71 4,373.88 4,376.58 0.0K
10:59 4,376.44 4,378.29 4,376.44 4,377.11 0.0K
11:00 4,377.08 4,379.48 4,375.28 4,375.28 0.0K
11:01 4,375.15 4,375.61 4,373.29 4,373.29 0.0K
11:02 4,373.56 4,374.00 4,372.64 4,372.64 0.0K
11:03 4,372.79 4,372.79 4,369.02 4,369.02 0.0K
11:04 4,369.41 4,371.46 4,369.41 4,370.92 0.0K
11:05 4,370.67 4,370.67 4,368.01 4,368.01 0.0K
11:06 4,367.89 4,367.89 4,364.70 4,365.27 0.0K
11:07 4,365.86 4,365.86 4,362.56 4,363.22 0.0K
11:08 4,364.27 4,368.18 4,364.27 4,368.18 0.0K
11:09 4,368.26 4,369.02 4,367.01 4,367.01 0.0K
11:10 4,366.97 4,369.41 4,366.76 4,369.41 0.0K
11:11 4,369.65 4,369.65 4,367.25 4,367.74 0.0K
11:12 4,367.67 4,367.67 4,365.52 4,365.52 0.0K
11:13 4,365.97 4,365.97 4,363.34 4,363.34 0.0K
11:14 4,363.22 4,363.79 4,360.63 4,360.98 0.0K
11:15 4,361.15 4,363.81 4,360.32 4,363.81 0.0K
11:16 4,363.54 4,363.54 4,359.89 4,360.17 0.0K
11:17 4,360.27 4,360.27 4,357.66 4,357.66 0.0K
11:18 4,357.19 4,358.62 4,356.31 4,358.62 0.0K
11:19 4,358.94 4,360.36 4,358.94 4,360.35 0.0K
11:20 4,360.79 4,361.45 4,359.20 4,359.71 0.0K
11:21 4,359.65 4,363.06 4,359.65 4,363.06 0.0K
11:22 4,362.92 4,366.02 4,362.70 4,366.02 0.0K
11:23 4,366.10 4,366.38 4,362.13 4,362.13 0.0K
11:24 4,362.11 4,362.11 4,360.58 4,360.58 0.0K
11:25 4,360.08 4,360.08 4,358.71 4,358.71 0.0K
11:26 4,358.76 4,359.43 4,357.61 4,357.61 0.0K
11:27 4,356.97 4,356.97 4,351.82 4,351.82 0.0K
11:28 4,351.66 4,351.66 4,346.64 4,346.64 0.0K
11:29 4,346.19 4,347.80 4,345.83 4,345.92 0.0K
11:30 4,345.83 4,347.83 4,344.44 4,347.83 0.0K
11:31 4,348.12 4,353.18 4,348.01 4,353.18 0.0K
11:32 4,352.99 4,355.83 4,352.99 4,355.06 0.0K
11:33 4,355.03 4,355.28 4,354.51 4,354.51 0.0K
11:34 4,354.23 4,355.46 4,354.23 4,355.46 0.0K
11:35 4,356.14 4,356.98 4,354.64 4,354.64 0.0K
11:36 4,354.52 4,355.15 4,352.87 4,353.21 0.0K
11:37 4,353.12 4,353.12 4,348.19 4,348.19 0.0K
11:38 4,347.95 4,347.95 4,341.98 4,341.98 0.0K
11:39 4,341.70 4,342.12 4,340.35 4,340.78 0.0K
11:40 4,340.26 4,340.26 4,337.23 4,337.23 0.0K
11:41 4,336.87 4,336.87 4,333.73 4,336.63 0.0K
11:42 4,336.26 4,336.26 4,333.51 4,333.51 0.0K
11:43 4,333.17 4,333.83 4,332.42 4,333.83 0.0K
11:44 4,334.63 4,341.62 4,334.63 4,341.62 0.0K
11:45 4,341.39 4,341.39 4,333.11 4,333.11 0.0K
11:46 4,332.90 4,333.38 4,329.82 4,329.82 0.0K
11:47 4,329.61 4,330.04 4,326.84 4,327.99 0.0K
11:48 4,328.00 4,328.00 4,324.12 4,324.12 0.0K
11:49 4,323.27 4,323.27 4,320.30 4,321.16 0.0K
11:50 4,321.16 4,321.16 4,319.89 4,319.89 0.0K
11:51 4,319.51 4,319.51 4,315.81 4,316.87 0.0K
11:52 4,316.81 4,316.81 4,314.50 4,314.50 0.0K
11:53 4,314.08 4,319.71 4,313.62 4,319.39 0.0K
11:54 4,319.53 4,319.53 4,317.84 4,318.21 0.0K
11:55 4,317.94 4,320.75 4,317.60 4,320.75 0.0K
11:56 4,321.07 4,323.45 4,321.07 4,323.45 0.0K
11:57 4,323.38 4,325.09 4,323.14 4,325.09 0.0K
11:58 4,325.03 4,325.03 4,321.93 4,322.41 0.0K
11:59 4,322.18 4,322.18 4,318.13 4,318.13 0.0K
12:00 4,316.55 4,319.10 4,315.53 4,319.10 0.0K
12:01 4,320.02 4,324.46 4,320.02 4,324.43 0.0K
12:02 4,324.46 4,324.58 4,323.02 4,323.02 0.0K
12:03 4,322.87 4,322.87 4,318.59 4,318.59 0.0K
12:04 4,318.73 4,322.47 4,318.59 4,322.47 0.0K
12:05 4,323.05 4,324.49 4,322.80 4,324.11 0.0K
12:06 4,324.03 4,324.03 4,319.14 4,319.51 0.0K
12:07 4,319.85 4,323.57 4,319.85 4,321.74 0.0K
12:08 4,321.30 4,321.30 4,319.10 4,319.48 0.0K
12:09 4,320.07 4,320.07 4,317.39 4,317.50 0.0K
12:10 4,317.71 4,318.80 4,316.59 4,316.59 0.0K
12:11 4,311.97 4,311.97 4,307.50 4,307.50 0.0K
12:12 4,307.24 4,311.90 4,307.24 4,311.90 0.0K
12:13 4,312.39 4,317.39 4,312.39 4,317.39 0.0K
12:14 4,317.47 4,321.16 4,316.56 4,320.56 0.0K
12:15 4,320.40 4,324.48 4,320.40 4,324.47 0.0K
12:16 4,324.36 4,325.58 4,323.33 4,325.58 0.0K
12:17 4,325.69 4,329.26 4,325.69 4,327.18 0.0K
12:18 4,325.83 4,326.86 4,323.58 4,326.86 0.0K
12:19 4,328.26 4,333.89 4,328.26 4,333.32 0.0K
12:20 4,333.16 4,333.77 4,333.14 4,333.14 0.0K
12:21 4,332.89 4,337.13 4,332.55 4,337.13 0.0K
12:22 4,338.88 4,338.88 4,335.68 4,335.68 0.0K
12:23 4,335.15 4,335.30 4,331.51 4,331.51 0.0K
12:24 4,331.47 4,333.33 4,329.78 4,333.33 0.0K
12:25 4,333.20 4,333.34 4,331.75 4,332.49 0.0K
12:26 4,332.31 4,332.31 4,329.02 4,329.02 0.0K
12:27 4,329.16 4,329.16 4,324.86 4,324.86 0.0K
12:28 4,323.84 4,328.12 4,323.70 4,328.12 0.0K
12:29 4,328.12 4,329.28 4,328.00 4,328.00 0.0K
12:30 4,327.88 4,328.49 4,326.62 4,328.48 0.0K
12:31 4,329.37 4,334.99 4,329.37 4,334.99 0.0K
12:32 4,335.38 4,337.69 4,335.38 4,337.69 0.0K
12:33 4,337.56 4,340.29 4,337.47 4,340.29 0.0K
12:34 4,341.45 4,343.11 4,341.45 4,343.11 0.0K
12:35 4,343.30 4,345.30 4,343.30 4,344.50 0.0K
12:36 4,345.12 4,345.83 4,345.12 4,345.72 0.0K
12:37 4,345.29 4,345.39 4,344.01 4,344.91 0.0K
12:38 4,345.16 4,345.36 4,343.31 4,343.31 0.0K
12:39 4,343.50 4,344.08 4,342.90 4,343.07 0.0K
12:40 4,343.07 4,344.17 4,342.95 4,344.08 0.0K
12:41 4,344.45 4,345.96 4,344.30 4,345.96 0.0K
12:42 4,346.01 4,346.01 4,342.72 4,343.12 0.0K
12:43 4,342.92 4,346.27 4,342.36 4,346.27 0.0K
12:44 4,345.74 4,345.76 4,345.04 4,345.76 0.0K
12:45 4,346.17 4,347.53 4,346.17 4,347.53 0.0K
12:46 4,347.58 4,347.72 4,345.94 4,347.72 0.0K
12:47 4,347.66 4,347.85 4,347.49 4,347.73 0.0K
12:48 4,347.81 4,350.06 4,347.33 4,348.48 0.0K
12:49 4,348.47 4,348.65 4,345.77 4,345.77 0.0K
12:50 4,345.38 4,345.38 4,341.49 4,341.49 0.0K
12:51 4,341.10 4,341.10 4,337.84 4,337.84 0.0K
12:52 4,337.68 4,337.68 4,336.75 4,336.75 0.0K
12:53 4,336.62 4,340.31 4,335.01 4,340.31 0.0K
12:54 4,340.46 4,342.04 4,340.14 4,342.04 0.0K
12:55 4,342.20 4,342.86 4,341.81 4,341.81 0.0K
12:56 4,341.78 4,341.78 4,335.79 4,335.79 0.0K
12:57 4,335.66 4,335.66 4,334.32 4,334.32 0.0K
12:58 4,334.03 4,334.61 4,333.44 4,333.44 0.0K
12:59 4,333.36 4,335.07 4,333.36 4,335.07 0.0K
13:00 4,349.49 4,372.01 4,349.49 4,354.55 0.0K
13:01 4,353.84 4,353.84 4,346.50 4,346.50 0.0K
13:02 4,346.54 4,347.01 4,341.64 4,341.95 0.0K
13:03 4,342.46 4,342.46 4,336.24 4,336.24 0.0K
13:04 4,337.22 4,338.24 4,337.22 4,337.75 0.0K
13:05 4,338.30 4,340.82 4,338.08 4,338.08 0.0K
13:06 4,337.27 4,337.27 4,334.04 4,336.18 0.0K
13:07 4,336.32 4,336.62 4,335.47 4,336.08 0.0K
13:08 4,334.87 4,338.04 4,333.34 4,337.29 0.0K
13:09 4,336.00 4,337.50 4,335.90 4,337.50 0.0K
13:10 4,337.61 4,339.12 4,336.34 4,336.34 0.0K
13:11 4,336.69 4,337.98 4,336.69 4,337.99 0.0K
13:12 4,337.89 4,340.03 4,337.11 4,340.03 0.0K
13:13 4,340.28 4,340.28 4,339.69 4,340.30 0.0K
13:14 4,340.08 4,340.08 4,337.67 4,338.08 0.0K
13:15 4,338.30 4,338.30 4,335.98 4,335.98 0.0K
13:16 4,335.66 4,335.66 4,334.80 4,334.80 0.0K
13:17 4,334.71 4,337.29 4,334.71 4,337.29 0.0K
13:18 4,337.47 4,341.05 4,337.47 4,341.05 0.0K
13:19 4,341.31 4,341.83 4,341.11 4,341.83 0.0K
13:20 4,342.03 4,343.32 4,342.03 4,343.14 0.0K
13:21 4,343.19 4,346.43 4,343.19 4,346.43 0.0K
13:22 4,346.34 4,347.50 4,345.95 4,345.95 0.0K
13:23 4,346.05 4,347.52 4,346.05 4,346.31 0.0K
13:24 4,346.69 4,347.38 4,346.69 4,347.00 0.0K
13:25 4,347.06 4,347.06 4,344.12 4,344.58 0.0K
13:26 4,344.41 4,346.19 4,344.41 4,346.19 0.0K
13:27 4,346.07 4,347.07 4,343.85 4,344.24 0.0K
13:28 4,344.97 4,345.32 4,342.79 4,343.01 0.0K
13:29 4,342.29 4,342.29 4,339.63 4,341.63 0.0K
13:30 4,343.07 4,345.85 4,343.07 4,345.69 0.0K
13:31 4,345.68 4,345.76 4,340.25 4,340.25 0.0K
13:32 4,340.03 4,346.99 4,340.03 4,346.99 0.0K
13:33 4,346.43 4,350.19 4,346.43 4,349.50 0.0K
13:34 4,349.49 4,349.49 4,347.25 4,347.25 0.0K
13:35 4,347.31 4,349.87 4,347.31 4,349.87 0.0K
13:36 4,349.88 4,350.65 4,348.18 4,348.18 0.0K
13:37 4,348.07 4,350.07 4,347.22 4,350.07 0.0K
13:38 4,350.03 4,350.86 4,347.71 4,347.71 0.0K
13:39 4,347.47 4,347.47 4,346.07 4,347.28 0.0K
13:40 4,347.63 4,347.63 4,345.70 4,345.70 0.0K
13:41 4,345.64 4,347.87 4,345.33 4,347.87 0.0K
13:42 4,348.39 4,349.97 4,347.77 4,349.97 0.0K
13:43 4,350.76 4,351.65 4,350.11 4,350.11 0.0K
13:44 4,350.16 4,350.16 4,344.64 4,344.76 0.0K
13:45 4,344.67 4,348.26 4,344.01 4,348.26 0.0K
13:46 4,348.86 4,349.90 4,346.76 4,346.76 0.0K
13:47 4,346.24 4,346.24 4,341.86 4,341.86 0.0K
13:48 4,341.99 4,347.29 4,341.99 4,347.29 0.0K
13:49 4,347.77 4,349.25 4,347.72 4,349.25 0.0K
13:50 4,349.39 4,350.91 4,349.39 4,349.39 0.0K
13:51 4,349.47 4,352.50 4,349.47 4,352.50 0.0K
13:52 4,352.72 4,354.40 4,352.72 4,354.40 0.0K
13:53 4,354.32 4,359.03 4,354.32 4,359.03 0.0K
13:54 4,359.10 4,360.22 4,356.19 4,356.19 0.0K
13:55 4,356.18 4,357.15 4,356.14 4,356.18 0.0K
13:56 4,356.15 4,356.15 4,352.29 4,352.41 0.0K
13:57 4,352.39 4,354.55 4,352.39 4,354.52 0.0K
13:58 4,354.67 4,355.46 4,354.67 4,355.24 0.0K
13:59 4,355.39 4,355.71 4,354.52 4,354.52 0.0K
14:00 4,354.46 4,356.27 4,354.22 4,356.27 0.0K
14:01 4,356.42 4,357.90 4,356.42 4,357.90 0.0K
14:02 4,357.63 4,358.89 4,357.63 4,358.64 0.0K
14:03 4,358.46 4,358.46 4,357.45 4,357.87 0.0K
14:04 4,358.02 4,358.61 4,358.02 4,358.54 0.0K
14:05 4,358.54 4,358.59 4,355.70 4,355.88 0.0K
14:06 4,356.85 4,359.84 4,356.85 4,359.84 0.0K
14:07 4,359.96 4,359.96 4,358.43 4,358.58 0.0K
14:08 4,358.47 4,358.65 4,357.83 4,358.65 0.0K
14:09 4,358.80 4,358.95 4,357.97 4,358.19 0.0K
14:10 4,358.21 4,358.72 4,358.04 4,358.04 0.0K
14:11 4,357.22 4,358.97 4,355.00 4,355.00 0.0K
14:12 4,354.86 4,354.86 4,353.03 4,353.06 0.0K
14:13 4,353.81 4,356.47 4,353.81 4,356.20 0.0K
14:14 4,356.27 4,356.27 4,355.08 4,355.78 0.0K
14:15 4,355.70 4,355.76 4,355.11 4,355.35 0.0K
14:16 4,355.79 4,357.64 4,355.79 4,357.64 0.0K
14:17 4,357.84 4,359.43 4,357.84 4,358.91 0.0K
14:18 4,358.87 4,359.03 4,358.12 4,358.37 0.0K
14:19 4,358.20 4,358.20 4,355.82 4,358.09 0.0K
14:20 4,358.51 4,361.72 4,358.51 4,361.72 0.0K
14:21 4,361.83 4,362.91 4,361.83 4,362.73 0.0K
14:22 4,362.89 4,364.42 4,362.89 4,364.42 0.0K
14:23 4,364.40 4,364.49 4,363.92 4,364.05 0.0K
14:24 4,364.34 4,365.25 4,364.34 4,365.23 0.0K
14:25 4,365.24 4,366.06 4,364.59 4,364.59 0.0K
14:26 4,363.76 4,364.38 4,363.20 4,364.38 0.0K
14:27 4,364.83 4,366.07 4,364.83 4,366.06 0.0K
14:28 4,366.16 4,366.38 4,365.71 4,365.71 0.0K
14:29 4,365.72 4,365.72 4,365.20 4,365.20 0.0K
14:30 4,365.09 4,365.09 4,363.54 4,364.32 0.0K
14:31 4,364.87 4,367.55 4,364.87 4,366.72 0.0K
14:32 4,366.86 4,367.65 4,366.86 4,367.65 0.0K
14:33 4,367.88 4,368.36 4,366.15 4,366.15 0.0K
14:34 4,366.18 4,368.56 4,366.18 4,368.22 0.0K
14:35 4,368.20 4,369.46 4,368.13 4,369.46 0.0K
14:36 4,369.75 4,370.25 4,369.26 4,369.26 0.0K
14:37 4,368.84 4,372.08 4,368.84 4,371.87 0.0K
14:38 4,371.80 4,372.03 4,370.38 4,370.56 0.0K
14:39 4,370.84 4,371.65 4,370.84 4,371.17 0.0K
14:40 4,370.97 4,372.17 4,370.53 4,370.53 0.0K
14:41 4,370.45 4,370.68 4,370.04 4,370.68 0.0K
14:42 4,370.57 4,370.66 4,369.69 4,370.51 0.0K
14:43 4,371.16 4,373.06 4,371.16 4,373.05 0.0K
14:44 4,373.18 4,373.55 4,372.87 4,373.24 0.0K
14:45 4,373.14 4,373.18 4,370.80 4,371.39 0.0K
14:46 4,371.31 4,373.45 4,371.31 4,371.93 0.0K
14:47 4,371.73 4,372.41 4,371.35 4,371.35 0.0K
14:48 4,370.66 4,370.66 4,369.09 4,370.26 0.0K
14:49 4,370.47 4,371.52 4,370.47 4,371.04 0.0K
14:50 4,371.80 4,371.80 4,370.13 4,371.14 0.0K
14:51 4,371.70 4,372.13 4,370.05 4,370.05 0.0K
14:52 4,369.94 4,370.56 4,368.30 4,370.56 0.0K
14:53 4,370.68 4,371.01 4,370.03 4,370.74 0.0K
14:54 4,370.79 4,372.19 4,370.74 4,372.08 0.0K
14:55 4,372.30 4,372.30 4,370.77 4,372.16 0.0K
14:56 4,372.33 4,373.97 4,372.33 4,373.97 0.0K
14:57 4,373.84 4,373.98 4,371.06 4,371.06 0.0K
14:58 4,371.07 4,373.15 4,371.07 4,373.18 0.0K
14:59 4,373.11 4,373.17 4,369.98 4,370.57 0.0K
15:00 4,370.58 4,374.96 4,370.36 4,374.96 0.0K
15:01 4,375.42 4,376.65 4,374.65 4,374.65 0.0K
15:02 4,374.38 4,375.00 4,373.72 4,373.72 0.0K
15:03 4,373.72 4,375.64 4,373.63 4,375.64 0.0K
15:04 4,376.14 4,376.14 4,375.30 4,375.58 0.0K
15:05 4,375.48 4,375.87 4,375.01 4,375.87 0.0K
15:06 4,376.02 4,377.10 4,376.02 4,376.69 0.0K
15:07 4,376.79 4,379.08 4,376.79 4,379.08 0.0K
15:08 4,379.26 4,379.71 4,379.07 4,379.60 0.0K
15:09 4,379.37 4,380.26 4,378.36 4,380.26 0.0K
15:10 4,380.44 4,380.44 4,377.64 4,377.64 0.0K
15:11 4,377.47 4,379.67 4,377.29 4,379.62 0.0K
15:12 4,379.75 4,380.19 4,379.63 4,380.19 0.0K
15:13 4,381.08 4,383.28 4,381.08 4,382.77 0.0K
15:14 4,382.84 4,383.00 4,382.43 4,382.75 0.0K
15:15 4,382.03 4,382.03 4,379.30 4,379.37 0.0K
15:16 4,378.67 4,378.67 4,377.52 4,377.81 0.0K
15:17 4,377.86 4,381.90 4,377.83 4,381.42 0.0K
15:18 4,380.44 4,380.44 4,376.62 4,377.31 0.0K
15:19 4,377.79 4,379.51 4,377.79 4,378.00 0.0K
15:20 4,378.03 4,378.03 4,376.73 4,376.66 0.0K
15:21 4,376.54 4,379.08 4,376.54 4,378.74 0.0K
15:22 4,378.21 4,378.30 4,375.00 4,375.00 0.0K
15:23 4,374.88 4,376.56 4,374.88 4,376.37 0.0K
15:24 4,377.06 4,378.85 4,377.06 4,377.92 0.0K
15:25 4,377.42 4,377.51 4,375.92 4,376.72 0.0K
15:26 4,375.51 4,375.51 4,371.87 4,371.87 0.0K
15:27 4,371.65 4,374.97 4,371.65 4,374.95 0.0K
15:28 4,375.84 4,378.25 4,375.68 4,377.61 0.0K
15:29 4,377.32 4,377.32 4,373.97 4,374.93 0.0K
15:30 4,375.03 4,376.16 4,374.04 4,375.08 0.0K
15:31 4,374.74 4,375.95 4,373.62 4,374.04 0.0K
15:32 4,373.86 4,373.86 4,371.70 4,372.21 0.0K
15:33 4,372.05 4,375.55 4,372.05 4,375.18 0.0K
15:34 4,375.08 4,375.77 4,374.70 4,375.43 0.0K
15:35 4,375.27 4,375.27 4,371.48 4,373.13 0.0K
15:36 4,374.06 4,377.70 4,374.06 4,376.34 0.0K
15:37 4,375.69 4,375.69 4,373.67 4,374.22 0.0K
15:38 4,374.31 4,375.62 4,374.19 4,374.25 0.0K
15:39 4,374.57 4,375.40 4,374.20 4,374.20 0.0K
15:40 4,374.14 4,378.09 4,374.14 4,378.09 0.0K
15:41 4,377.99 4,379.08 4,377.68 4,379.08 0.0K
15:42 4,379.43 4,381.08 4,379.43 4,380.56 0.0K
15:43 4,380.47 4,381.00 4,379.72 4,380.94 0.0K
15:44 4,380.33 4,380.33 4,377.40 4,378.14 0.0K
15:45 4,378.15 4,379.76 4,377.11 4,379.52 0.0K
15:46 4,379.79 4,381.05 4,379.43 4,380.90 0.0K
15:47 4,380.26 4,380.26 4,376.90 4,376.95 0.0K
15:48 4,376.94 4,377.30 4,376.24 4,376.58 0.0K
15:49 4,376.48 4,377.23 4,373.90 4,377.23 0.0K
15:50 4,370.73 4,372.25 4,367.53 4,367.53 0.0K
15:51 4,366.11 4,373.80 4,364.92 4,373.80 0.0K
15:52 4,374.92 4,375.70 4,371.31 4,371.59 0.0K
15:53 4,370.81 4,373.18 4,370.81 4,373.18 0.0K
15:54 4,374.34 4,377.41 4,374.34 4,375.10 0.0K
15:55 4,369.54 4,370.30 4,366.30 4,366.30 0.0K
15:56 4,366.26 4,366.26 4,364.27 4,364.27 0.0K
15:57 4,363.28 4,363.80 4,362.17 4,363.74 0.0K
15:58 4,364.05 4,364.36 4,363.48 4,364.36 0.0K
15:59 4,364.81 4,365.83 4,364.32 4,365.18 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