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 4,507.12 4,508.78 4,506.96 4,507.18 0.0K
09:31 4,507.89 4,508.10 4,506.01 4,506.01 0.0K
09:32 4,505.12 4,505.12 4,499.52 4,499.52 0.0K
09:33 4,498.96 4,501.33 4,498.65 4,501.33 0.0K
09:34 4,502.93 4,505.09 4,502.69 4,505.09 0.0K
09:35 4,505.39 4,509.64 4,505.39 4,509.64 0.0K
09:36 4,509.67 4,512.77 4,509.61 4,512.77 0.0K
09:37 4,514.06 4,515.88 4,513.40 4,515.88 0.0K
09:38 4,514.84 4,515.12 4,512.86 4,512.86 0.0K
09:39 4,512.30 4,513.78 4,511.88 4,513.18 0.0K
09:40 4,513.56 4,514.96 4,513.48 4,513.48 0.0K
09:41 4,513.18 4,513.18 4,511.01 4,511.20 0.0K
09:42 4,511.03 4,511.03 4,507.30 4,507.41 0.0K
09:43 4,506.83 4,508.46 4,506.31 4,506.94 0.0K
09:44 4,506.72 4,507.23 4,505.00 4,505.38 0.0K
09:45 4,505.59 4,508.85 4,505.59 4,508.85 0.0K
09:46 4,508.81 4,508.81 4,503.85 4,503.85 0.0K
09:47 4,503.70 4,503.97 4,502.27 4,502.63 0.0K
09:48 4,502.22 4,502.22 4,501.28 4,501.50 0.0K
09:49 4,501.33 4,503.00 4,500.68 4,501.82 0.0K
09:50 4,502.11 4,503.78 4,501.81 4,503.78 0.0K
09:51 4,504.36 4,504.87 4,500.96 4,501.75 0.0K
09:52 4,501.85 4,501.85 4,497.88 4,497.88 0.0K
09:53 4,497.61 4,497.61 4,493.94 4,493.94 0.0K
09:54 4,493.81 4,495.47 4,493.81 4,494.71 0.0K
09:55 4,494.61 4,495.55 4,494.61 4,495.55 0.0K
09:56 4,495.46 4,495.46 4,493.73 4,493.66 0.0K
09:57 4,493.29 4,493.29 4,489.37 4,489.37 0.0K
09:58 4,489.49 4,490.20 4,489.32 4,490.20 0.0K
09:59 4,490.35 4,490.35 4,488.55 4,488.55 0.0K
10:00 4,494.50 4,494.50 4,490.88 4,492.44 0.0K
10:01 4,492.99 4,496.13 4,492.99 4,495.01 0.0K
10:02 4,495.10 4,499.23 4,495.10 4,499.16 0.0K
10:03 4,498.87 4,498.87 4,494.06 4,494.06 0.0K
10:04 4,494.21 4,497.92 4,493.85 4,494.53 0.0K
10:05 4,494.16 4,495.05 4,493.87 4,494.55 0.0K
10:06 4,494.82 4,495.62 4,494.40 4,495.62 0.0K
10:07 4,495.86 4,500.28 4,495.86 4,500.23 0.0K
10:08 4,500.10 4,501.38 4,500.10 4,501.38 0.0K
10:09 4,501.55 4,506.49 4,501.45 4,506.49 0.0K
10:10 4,506.35 4,507.78 4,505.76 4,507.66 0.0K
10:11 4,507.75 4,507.75 4,505.97 4,506.34 0.0K
10:12 4,506.47 4,508.13 4,506.47 4,507.74 0.0K
10:13 4,507.58 4,507.88 4,505.98 4,505.98 0.0K
10:14 4,504.45 4,505.46 4,503.76 4,505.46 0.0K
10:15 4,505.26 4,505.26 4,502.30 4,502.30 0.0K
10:16 4,501.83 4,502.67 4,501.83 4,502.45 0.0K
10:17 4,502.33 4,505.56 4,501.41 4,505.56 0.0K
10:18 4,506.36 4,506.36 4,502.34 4,502.34 0.0K
10:19 4,501.84 4,501.84 4,500.43 4,500.43 0.0K
10:20 4,500.44 4,500.44 4,497.77 4,498.79 0.0K
10:21 4,499.26 4,499.36 4,492.64 4,492.64 0.0K
10:22 4,491.54 4,491.54 4,485.47 4,485.47 0.0K
10:23 4,483.37 4,486.74 4,481.73 4,486.74 0.0K
10:24 4,487.24 4,491.06 4,487.24 4,491.06 0.0K
10:25 4,490.82 4,490.82 4,488.91 4,489.84 0.0K
10:26 4,490.12 4,490.12 4,487.10 4,487.40 0.0K
10:27 4,487.40 4,487.40 4,484.36 4,484.36 0.0K
10:28 4,484.31 4,484.31 4,481.17 4,481.32 0.0K
10:29 4,481.27 4,483.83 4,481.27 4,483.83 0.0K
10:30 4,483.70 4,484.33 4,482.69 4,482.69 0.0K
10:31 4,481.27 4,481.27 4,478.37 4,478.95 0.0K
10:32 4,479.08 4,481.93 4,479.08 4,481.71 0.0K
10:33 4,481.97 4,484.86 4,481.97 4,484.86 0.0K
10:34 4,485.03 4,487.31 4,485.03 4,486.93 0.0K
10:35 4,487.01 4,487.62 4,486.65 4,486.73 0.0K
10:36 4,486.88 4,488.46 4,486.88 4,488.34 0.0K
10:37 4,488.00 4,489.78 4,487.89 4,489.66 0.0K
10:38 4,489.22 4,489.22 4,487.92 4,488.38 0.0K
10:39 4,488.80 4,490.95 4,488.80 4,490.95 0.0K
10:40 4,491.10 4,493.63 4,490.62 4,493.63 0.0K
10:41 4,494.90 4,496.05 4,494.90 4,495.24 0.0K
10:42 4,495.14 4,495.30 4,494.63 4,495.30 0.0K
10:43 4,495.49 4,496.77 4,495.43 4,496.65 0.0K
10:44 4,496.89 4,499.37 4,496.89 4,499.37 0.0K
10:45 4,499.20 4,499.20 4,497.54 4,498.45 0.0K
10:46 4,498.97 4,499.65 4,497.87 4,497.87 0.0K
10:47 4,497.91 4,497.91 4,497.53 4,497.57 0.0K
10:48 4,497.71 4,499.05 4,497.41 4,498.99 0.0K
10:49 4,498.96 4,499.78 4,498.79 4,499.78 0.0K
10:50 4,499.88 4,500.03 4,498.59 4,498.59 0.0K
10:51 4,498.36 4,499.60 4,498.32 4,499.18 0.0K
10:52 4,499.17 4,501.10 4,499.17 4,501.10 0.0K
10:53 4,501.19 4,504.87 4,501.19 4,504.71 0.0K
10:54 4,504.75 4,504.87 4,503.19 4,503.34 0.0K
10:55 4,503.30 4,503.42 4,502.29 4,502.92 0.0K
10:56 4,502.98 4,503.71 4,499.89 4,499.89 0.0K
10:57 4,498.78 4,498.78 4,497.09 4,498.60 0.0K
10:58 4,498.66 4,498.66 4,497.94 4,497.94 0.0K
10:59 4,498.05 4,501.72 4,498.05 4,501.72 0.0K
11:00 4,502.06 4,502.06 4,500.23 4,500.23 0.0K
11:01 4,500.10 4,500.82 4,500.10 4,500.22 0.0K
11:02 4,500.50 4,502.09 4,500.24 4,502.09 0.0K
11:03 4,501.94 4,503.25 4,501.66 4,502.90 0.0K
11:04 4,502.85 4,504.29 4,502.85 4,504.05 0.0K
11:05 4,504.07 4,504.07 4,502.26 4,502.58 0.0K
11:06 4,502.66 4,502.91 4,502.52 4,502.78 0.0K
11:07 4,502.81 4,502.81 4,501.83 4,502.24 0.0K
11:08 4,502.30 4,502.97 4,502.30 4,502.29 0.0K
11:09 4,502.10 4,502.51 4,501.84 4,501.84 0.0K
11:10 4,501.88 4,503.61 4,501.65 4,503.61 0.0K
11:11 4,503.56 4,504.07 4,503.32 4,503.29 0.0K
11:12 4,503.27 4,503.27 4,502.01 4,502.01 0.0K
11:13 4,501.04 4,501.54 4,500.45 4,501.54 0.0K
11:14 4,501.58 4,502.17 4,501.58 4,502.06 0.0K
11:15 4,501.95 4,503.16 4,501.95 4,502.28 0.0K
11:16 4,502.25 4,502.25 4,498.18 4,498.18 0.0K
11:17 4,497.21 4,497.21 4,495.58 4,495.70 0.0K
11:18 4,495.71 4,498.18 4,495.71 4,498.11 0.0K
11:19 4,498.42 4,498.42 4,497.85 4,498.16 0.0K
11:20 4,498.42 4,499.68 4,498.42 4,499.68 0.0K
11:21 4,499.67 4,500.39 4,499.67 4,500.39 0.0K
11:22 4,500.71 4,500.91 4,500.11 4,500.83 0.0K
11:23 4,500.81 4,501.76 4,500.81 4,501.27 0.0K
11:24 4,501.16 4,501.70 4,501.08 4,501.57 0.0K
11:25 4,501.35 4,501.35 4,498.60 4,498.60 0.0K
11:26 4,498.50 4,498.50 4,497.31 4,497.71 0.0K
11:27 4,497.67 4,498.15 4,497.60 4,498.00 0.0K
11:28 4,498.02 4,498.02 4,495.43 4,495.43 0.0K
11:29 4,494.50 4,494.98 4,494.02 4,494.02 0.0K
11:30 4,494.37 4,494.87 4,493.73 4,494.87 0.0K
11:31 4,495.33 4,496.24 4,495.22 4,496.24 0.0K
11:32 4,496.20 4,496.20 4,494.96 4,495.81 0.0K
11:33 4,495.52 4,495.52 4,494.66 4,495.40 0.0K
11:34 4,495.41 4,495.87 4,495.28 4,495.67 0.0K
11:35 4,495.54 4,495.54 4,494.39 4,494.39 0.0K
11:36 4,494.28 4,494.28 4,491.95 4,492.15 0.0K
11:37 4,491.56 4,492.38 4,491.50 4,491.77 0.0K
11:38 4,491.73 4,491.77 4,489.77 4,489.87 0.0K
11:39 4,489.97 4,492.32 4,489.97 4,492.32 0.0K
11:40 4,492.46 4,494.64 4,492.26 4,494.64 0.0K
11:41 4,495.28 4,496.38 4,495.28 4,495.70 0.0K
11:42 4,495.71 4,496.22 4,495.49 4,495.49 0.0K
11:43 4,494.81 4,494.81 4,492.21 4,492.21 0.0K
11:44 4,491.99 4,492.21 4,491.23 4,491.23 0.0K
11:45 4,491.50 4,492.46 4,491.11 4,492.46 0.0K
11:46 4,492.48 4,492.48 4,492.33 4,492.31 0.0K
11:47 4,492.17 4,492.85 4,491.74 4,492.85 0.0K
11:48 4,492.78 4,493.45 4,492.78 4,493.44 0.0K
11:49 4,493.40 4,493.40 4,492.82 4,492.97 0.0K
11:50 4,493.09 4,494.21 4,493.09 4,494.21 0.0K
11:51 4,494.29 4,494.68 4,493.12 4,493.24 0.0K
11:52 4,493.26 4,494.00 4,493.22 4,493.93 0.0K
11:53 4,493.97 4,494.28 4,493.51 4,494.28 0.0K
11:54 4,494.42 4,495.75 4,494.20 4,495.68 0.0K
11:55 4,495.75 4,496.12 4,495.42 4,495.96 0.0K
11:56 4,496.09 4,497.10 4,496.09 4,497.06 0.0K
11:57 4,496.97 4,497.25 4,495.90 4,495.90 0.0K
11:58 4,495.93 4,496.99 4,495.93 4,496.79 0.0K
11:59 4,496.76 4,496.76 4,495.75 4,495.75 0.0K
12:00 4,495.77 4,497.45 4,495.77 4,497.45 0.0K
12:01 4,497.41 4,499.58 4,497.41 4,499.58 0.0K
12:02 4,499.77 4,499.77 4,499.09 4,499.51 0.0K
12:03 4,499.52 4,500.16 4,499.37 4,499.44 0.0K
12:04 4,499.43 4,499.50 4,498.55 4,498.79 0.0K
12:05 4,498.96 4,500.46 4,498.19 4,500.46 0.0K
12:06 4,501.07 4,501.68 4,501.04 4,501.10 0.0K
12:07 4,501.07 4,501.07 4,499.83 4,500.59 0.0K
12:08 4,500.52 4,501.47 4,500.32 4,501.34 0.0K
12:09 4,501.39 4,501.50 4,501.33 4,501.38 0.0K
12:10 4,501.57 4,502.83 4,501.57 4,502.83 0.0K
12:11 4,502.84 4,502.92 4,502.07 4,502.07 0.0K
12:12 4,502.41 4,503.37 4,502.41 4,503.37 0.0K
12:13 4,503.62 4,503.88 4,503.62 4,503.71 0.0K
12:14 4,503.66 4,504.06 4,503.59 4,503.59 0.0K
12:15 4,503.47 4,503.66 4,503.02 4,503.66 0.0K
12:16 4,503.65 4,503.91 4,503.54 4,503.91 0.0K
12:17 4,504.30 4,504.35 4,502.94 4,502.94 0.0K
12:18 4,503.00 4,503.00 4,502.69 4,502.84 0.0K
12:19 4,502.85 4,502.85 4,502.41 4,502.63 0.0K
12:20 4,502.61 4,503.29 4,502.61 4,502.80 0.0K
12:21 4,502.85 4,502.85 4,501.72 4,501.72 0.0K
12:22 4,501.60 4,504.07 4,501.60 4,504.07 0.0K
12:23 4,504.22 4,506.37 4,504.22 4,506.37 0.0K
12:24 4,506.46 4,507.61 4,506.46 4,507.51 0.0K
12:25 4,507.46 4,507.46 4,507.09 4,507.26 0.0K
12:26 4,507.36 4,507.36 4,506.92 4,506.92 0.0K
12:27 4,507.06 4,507.27 4,507.06 4,507.28 0.0K
12:28 4,507.27 4,507.27 4,507.14 4,507.32 0.0K
12:29 4,507.29 4,507.55 4,505.33 4,505.41 0.0K
12:30 4,505.46 4,505.74 4,505.17 4,505.19 0.0K
12:31 4,505.03 4,505.58 4,505.03 4,505.27 0.0K
12:32 4,505.41 4,506.23 4,505.41 4,506.14 0.0K
12:33 4,506.11 4,506.25 4,506.00 4,506.26 0.0K
12:34 4,506.33 4,506.33 4,505.64 4,506.05 0.0K
12:35 4,506.52 4,507.66 4,506.52 4,507.66 0.0K
12:36 4,508.20 4,508.26 4,507.54 4,507.75 0.0K
12:37 4,507.88 4,508.09 4,507.22 4,507.25 0.0K
12:38 4,507.26 4,507.72 4,507.26 4,507.63 0.0K
12:39 4,507.61 4,507.97 4,507.01 4,507.01 0.0K
12:40 4,507.06 4,507.39 4,506.94 4,507.39 0.0K
12:41 4,507.53 4,507.85 4,507.53 4,507.85 0.0K
12:42 4,507.32 4,507.32 4,506.63 4,506.70 0.0K
12:43 4,506.56 4,508.41 4,506.56 4,508.41 0.0K
12:44 4,508.60 4,508.76 4,508.53 4,508.53 0.0K
12:45 4,508.45 4,508.45 4,507.91 4,508.00 0.0K
12:46 4,508.03 4,508.16 4,507.40 4,507.40 0.0K
12:47 4,507.33 4,507.33 4,503.32 4,503.32 0.0K
12:48 4,502.50 4,503.20 4,502.23 4,503.20 0.0K
12:49 4,503.19 4,504.21 4,503.19 4,504.13 0.0K
12:50 4,504.19 4,504.19 4,502.95 4,503.32 0.0K
12:51 4,503.60 4,504.41 4,503.60 4,504.41 0.0K
12:52 4,504.41 4,505.12 4,504.41 4,504.86 0.0K
12:53 4,505.06 4,505.32 4,504.12 4,504.12 0.0K
12:54 4,504.06 4,504.67 4,503.92 4,504.63 0.0K
12:55 4,504.63 4,504.73 4,504.26 4,504.73 0.0K
12:56 4,504.72 4,504.89 4,504.29 4,504.29 0.0K
12:57 4,504.23 4,504.29 4,502.61 4,502.61 0.0K
12:58 4,502.49 4,502.49 4,501.62 4,501.62 0.0K
12:59 4,501.47 4,502.09 4,501.47 4,502.01 0.0K
13:00 4,501.70 4,503.30 4,501.56 4,503.30 0.0K
13:01 4,503.46 4,505.25 4,503.36 4,505.25 0.0K
13:02 4,505.54 4,506.26 4,505.32 4,505.32 0.0K
13:03 4,505.02 4,505.02 4,503.84 4,504.29 0.0K
13:04 4,504.33 4,505.39 4,504.33 4,505.03 0.0K
13:05 4,504.83 4,505.43 4,504.83 4,505.43 0.0K
13:06 4,505.42 4,507.50 4,505.42 4,507.50 0.0K
13:07 4,507.67 4,509.77 4,507.67 4,509.77 0.0K
13:08 4,509.73 4,509.73 4,508.24 4,508.25 0.0K
13:09 4,507.97 4,507.97 4,507.61 4,507.64 0.0K
13:10 4,507.56 4,507.76 4,507.46 4,507.58 0.0K
13:11 4,507.63 4,508.09 4,507.63 4,507.80 0.0K
13:12 4,507.76 4,507.76 4,507.65 4,507.72 0.0K
13:13 4,507.60 4,508.35 4,507.52 4,508.33 0.0K
13:14 4,508.24 4,509.33 4,508.24 4,509.33 0.0K
13:15 4,509.22 4,509.22 4,507.82 4,507.86 0.0K
13:16 4,508.08 4,508.68 4,508.08 4,508.68 0.0K
13:17 4,508.69 4,510.25 4,508.69 4,510.25 0.0K
13:18 4,510.28 4,510.86 4,510.23 4,510.82 0.0K
13:19 4,510.75 4,512.12 4,510.75 4,512.12 0.0K
13:20 4,512.21 4,512.30 4,511.83 4,512.29 0.0K
13:21 4,512.26 4,512.26 4,511.29 4,511.29 0.0K
13:22 4,511.22 4,511.22 4,509.98 4,509.98 0.0K
13:23 4,509.48 4,509.63 4,508.73 4,509.63 0.0K
13:24 4,509.74 4,511.38 4,509.74 4,510.82 0.0K
13:25 4,510.69 4,511.05 4,510.32 4,510.92 0.0K
13:26 4,510.85 4,511.46 4,510.83 4,511.46 0.0K
13:27 4,511.41 4,512.66 4,511.41 4,512.66 0.0K
13:28 4,512.80 4,514.13 4,512.80 4,513.51 0.0K
13:29 4,513.70 4,514.88 4,513.70 4,514.88 0.0K
13:30 4,514.86 4,514.86 4,512.61 4,512.61 0.0K
13:31 4,512.68 4,513.28 4,512.68 4,513.03 0.0K
13:32 4,513.08 4,515.78 4,513.08 4,515.78 0.0K
13:33 4,516.07 4,518.25 4,516.07 4,518.25 0.0K
13:34 4,518.24 4,518.24 4,516.97 4,517.21 0.0K
13:35 4,517.23 4,517.70 4,517.00 4,517.62 0.0K
13:36 4,517.80 4,518.70 4,517.80 4,518.49 0.0K
13:37 4,518.55 4,518.55 4,517.32 4,517.32 0.0K
13:38 4,517.04 4,517.04 4,504.15 4,506.42 0.0K
13:39 4,506.20 4,507.27 4,504.12 4,504.59 0.0K
13:40 4,504.56 4,505.03 4,502.77 4,505.03 0.0K
13:41 4,504.84 4,509.24 4,504.84 4,509.06 0.0K
13:42 4,508.82 4,508.82 4,505.66 4,505.66 0.0K
13:43 4,505.56 4,505.56 4,503.57 4,503.57 0.0K
13:44 4,503.51 4,503.51 4,502.21 4,503.25 0.0K
13:45 4,503.32 4,503.32 4,501.03 4,501.03 0.0K
13:46 4,500.53 4,500.78 4,499.80 4,500.00 0.0K
13:47 4,498.99 4,498.99 4,496.61 4,498.57 0.0K
13:48 4,498.53 4,498.58 4,497.99 4,497.99 0.0K
13:49 4,497.64 4,498.70 4,495.91 4,498.70 0.0K
13:50 4,498.68 4,498.68 4,495.53 4,495.53 0.0K
13:51 4,495.70 4,496.55 4,495.70 4,496.44 0.0K
13:52 4,496.41 4,496.41 4,492.78 4,492.78 0.0K
13:53 4,492.61 4,492.69 4,492.24 4,492.24 0.0K
13:54 4,492.24 4,492.24 4,489.44 4,489.44 0.0K
13:55 4,489.26 4,489.67 4,485.86 4,485.86 0.0K
13:56 4,485.41 4,485.41 4,481.04 4,481.66 0.0K
13:57 4,481.71 4,481.71 4,480.27 4,481.45 0.0K
13:58 4,481.49 4,483.97 4,481.11 4,483.97 0.0K
13:59 4,483.96 4,485.55 4,483.96 4,485.55 0.0K
14:00 4,485.81 4,486.16 4,485.12 4,485.27 0.0K
14:01 4,485.34 4,485.63 4,484.98 4,485.63 0.0K
14:02 4,485.78 4,488.70 4,485.78 4,488.70 0.0K
14:03 4,489.15 4,492.99 4,489.15 4,492.82 0.0K
14:04 4,492.88 4,493.18 4,492.05 4,492.17 0.0K
14:05 4,492.40 4,493.55 4,492.40 4,493.21 0.0K
14:06 4,493.64 4,494.89 4,493.64 4,494.89 0.0K
14:07 4,496.20 4,496.84 4,496.20 4,496.62 0.0K
14:08 4,496.68 4,497.16 4,496.68 4,497.15 0.0K
14:09 4,497.21 4,499.08 4,497.09 4,499.08 0.0K
14:10 4,499.20 4,500.28 4,498.84 4,498.84 0.0K
14:11 4,498.81 4,499.27 4,498.01 4,498.01 0.0K
14:12 4,497.79 4,498.56 4,497.53 4,498.56 0.0K
14:13 4,498.70 4,499.41 4,498.70 4,498.98 0.0K
14:14 4,499.09 4,499.17 4,498.21 4,498.21 0.0K
14:15 4,498.09 4,498.09 4,497.12 4,497.42 0.0K
14:16 4,497.52 4,498.85 4,497.52 4,498.77 0.0K
14:17 4,498.65 4,498.85 4,497.80 4,498.85 0.0K
14:18 4,498.94 4,499.35 4,498.94 4,499.06 0.0K
14:19 4,498.87 4,498.87 4,498.74 4,498.80 0.0K
14:20 4,498.71 4,498.71 4,497.99 4,498.45 0.0K
14:21 4,498.72 4,501.53 4,498.72 4,501.53 0.0K
14:22 4,502.12 4,503.88 4,502.12 4,503.50 0.0K
14:23 4,503.34 4,504.62 4,503.34 4,504.62 0.0K
14:24 4,504.76 4,505.46 4,504.76 4,505.48 0.0K
14:25 4,505.62 4,505.65 4,505.01 4,505.44 0.0K
14:26 4,505.42 4,505.42 4,503.29 4,504.21 0.0K
14:27 4,504.28 4,504.36 4,502.00 4,502.00 0.0K
14:28 4,501.61 4,503.61 4,500.76 4,503.61 0.0K
14:29 4,503.77 4,504.38 4,503.77 4,504.29 0.0K
14:30 4,504.21 4,505.25 4,504.14 4,504.42 0.0K
14:31 4,504.30 4,504.45 4,503.75 4,503.75 0.0K
14:32 4,504.04 4,504.99 4,504.04 4,504.66 0.0K
14:33 4,504.63 4,504.63 4,504.19 4,504.19 0.0K
14:34 4,504.28 4,504.28 4,503.93 4,504.16 0.0K
14:35 4,504.28 4,506.50 4,504.22 4,506.50 0.0K
14:36 4,506.51 4,507.40 4,505.93 4,507.40 0.0K
14:37 4,507.44 4,507.70 4,507.44 4,507.68 0.0K
14:38 4,508.06 4,509.40 4,508.06 4,508.90 0.0K
14:39 4,508.88 4,509.26 4,508.83 4,509.28 0.0K
14:40 4,509.34 4,510.28 4,509.34 4,510.28 0.0K
14:41 4,510.34 4,510.77 4,510.34 4,510.70 0.0K
14:42 4,510.81 4,511.36 4,510.81 4,511.06 0.0K
14:43 4,511.02 4,511.36 4,510.83 4,511.36 0.0K
14:44 4,511.95 4,512.30 4,511.80 4,511.89 0.0K
14:45 4,511.76 4,511.76 4,510.84 4,511.33 0.0K
14:46 4,511.33 4,511.89 4,511.33 4,511.62 0.0K
14:47 4,511.50 4,511.50 4,510.71 4,510.71 0.0K
14:48 4,510.55 4,510.55 4,509.58 4,510.30 0.0K
14:49 4,510.34 4,510.37 4,509.23 4,509.23 0.0K
14:50 4,509.21 4,509.21 4,508.22 4,508.25 0.0K
14:51 4,508.16 4,508.16 4,504.78 4,504.78 0.0K
14:52 4,504.70 4,504.79 4,501.85 4,501.85 0.0K
14:53 4,501.10 4,505.10 4,501.10 4,505.10 0.0K
14:54 4,505.20 4,507.17 4,505.20 4,507.17 0.0K
14:55 4,507.34 4,507.37 4,505.74 4,505.74 0.0K
14:56 4,505.74 4,505.82 4,503.08 4,503.08 0.0K
14:57 4,502.94 4,504.18 4,502.94 4,504.18 0.0K
14:58 4,504.16 4,505.13 4,504.16 4,505.13 0.0K
14:59 4,505.12 4,505.12 4,504.12 4,504.12 0.0K
15:00 4,504.21 4,504.61 4,503.33 4,504.00 0.0K
15:01 4,504.19 4,505.58 4,504.19 4,505.58 0.0K
15:02 4,505.53 4,506.59 4,505.53 4,506.59 0.0K
15:03 4,506.36 4,507.48 4,506.36 4,507.48 0.0K
15:04 4,507.58 4,508.41 4,507.58 4,508.04 0.0K
15:05 4,507.77 4,507.88 4,507.49 4,507.88 0.0K
15:06 4,508.06 4,508.06 4,507.67 4,507.67 0.0K
15:07 4,507.70 4,507.76 4,507.53 4,507.53 0.0K
15:08 4,507.46 4,507.46 4,506.13 4,506.07 0.0K
15:09 4,506.06 4,507.23 4,506.03 4,507.23 0.0K
15:10 4,507.18 4,507.28 4,506.73 4,507.22 0.0K
15:11 4,507.09 4,507.09 4,505.34 4,505.34 0.0K
15:12 4,505.09 4,505.45 4,505.09 4,505.21 0.0K
15:13 4,504.88 4,504.88 4,503.67 4,503.67 0.0K
15:14 4,503.62 4,504.75 4,503.37 4,503.86 0.0K
15:15 4,503.92 4,504.06 4,502.42 4,502.42 0.0K
15:16 4,502.25 4,504.71 4,502.25 4,504.71 0.0K
15:17 4,504.93 4,506.55 4,504.93 4,506.55 0.0K
15:18 4,506.50 4,506.50 4,506.09 4,506.17 0.0K
15:19 4,506.07 4,506.31 4,505.11 4,505.11 0.0K
15:20 4,504.85 4,506.16 4,504.85 4,506.16 0.0K
15:21 4,506.31 4,508.96 4,506.31 4,508.96 0.0K
15:22 4,509.08 4,509.21 4,508.73 4,508.73 0.0K
15:23 4,508.79 4,509.55 4,508.79 4,509.18 0.0K
15:24 4,509.27 4,509.81 4,509.27 4,509.76 0.0K
15:25 4,509.82 4,509.82 4,508.17 4,508.17 0.0K
15:26 4,507.66 4,507.66 4,507.22 4,507.61 0.0K
15:27 4,507.80 4,507.89 4,507.14 4,507.14 0.0K
15:28 4,507.02 4,507.05 4,503.46 4,503.99 0.0K
15:29 4,503.93 4,504.23 4,503.13 4,503.13 0.0K
15:30 4,501.38 4,501.38 4,498.80 4,499.58 0.0K
15:31 4,499.74 4,502.30 4,499.74 4,501.30 0.0K
15:32 4,501.03 4,501.23 4,498.66 4,499.73 0.0K
15:33 4,499.88 4,502.57 4,499.88 4,502.39 0.0K
15:34 4,502.42 4,502.76 4,501.93 4,501.93 0.0K
15:35 4,494.14 4,502.31 4,494.14 4,500.99 0.0K
15:36 4,502.34 4,504.45 4,502.34 4,502.72 0.0K
15:37 4,502.29 4,503.16 4,501.90 4,502.56 0.0K
15:38 4,502.60 4,502.92 4,502.24 4,502.79 0.0K
15:39 4,502.46 4,502.46 4,501.06 4,501.06 0.0K
15:40 4,501.31 4,501.57 4,500.09 4,500.09 0.0K
15:41 4,500.09 4,500.09 4,498.33 4,498.81 0.0K
15:42 4,499.11 4,502.97 4,499.11 4,502.97 0.0K
15:43 4,503.13 4,504.37 4,503.13 4,504.35 0.0K
15:44 4,504.45 4,504.45 4,503.67 4,503.88 0.0K
15:45 4,503.86 4,504.02 4,502.69 4,503.53 0.0K
15:46 4,503.51 4,503.61 4,501.26 4,501.26 0.0K
15:47 4,500.52 4,501.98 4,500.30 4,501.53 0.0K
15:48 4,501.66 4,503.18 4,501.66 4,503.01 0.0K
15:49 4,502.72 4,503.08 4,501.97 4,503.09 0.0K
15:50 4,501.19 4,503.23 4,500.71 4,503.23 0.0K
15:51 4,503.82 4,503.82 4,502.41 4,502.84 0.0K
15:52 4,502.89 4,504.34 4,502.89 4,504.34 0.0K
15:53 4,504.57 4,507.74 4,504.09 4,507.74 0.0K
15:54 4,508.04 4,509.75 4,508.04 4,508.24 0.0K
15:55 4,506.45 4,506.45 4,503.83 4,506.08 0.0K
15:56 4,507.46 4,508.69 4,507.02 4,507.02 0.0K
15:57 4,507.60 4,507.97 4,507.39 4,508.04 0.0K
15:58 4,508.04 4,509.06 4,508.04 4,509.06 0.0K
15:59 4,509.10 4,509.26 4,507.41 4,507.75 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