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 4,585.70 4,592.43 4,585.70 4,590.49 0.0K
09:31 4,590.92 4,598.48 4,590.92 4,597.42 0.0K
09:32 4,596.85 4,601.50 4,596.85 4,600.21 0.0K
09:33 4,600.98 4,603.24 4,600.98 4,601.38 0.0K
09:34 4,601.79 4,604.90 4,601.56 4,604.54 0.0K
09:35 4,604.73 4,605.17 4,602.95 4,604.87 0.0K
09:36 4,605.76 4,605.76 4,604.30 4,604.39 0.0K
09:37 4,603.62 4,604.30 4,602.17 4,602.17 0.0K
09:38 4,602.00 4,604.32 4,602.00 4,602.43 0.0K
09:39 4,603.35 4,605.24 4,603.35 4,603.72 0.0K
09:40 4,604.12 4,604.75 4,602.55 4,602.55 0.0K
09:41 4,601.90 4,602.23 4,599.93 4,599.99 0.0K
09:42 4,600.76 4,600.76 4,593.99 4,593.99 0.0K
09:43 4,593.64 4,598.89 4,593.64 4,598.89 0.0K
09:44 4,598.86 4,598.86 4,596.11 4,596.11 0.0K
09:45 4,596.35 4,596.94 4,595.43 4,596.86 0.0K
09:46 4,596.27 4,596.27 4,592.18 4,592.18 0.0K
09:47 4,591.58 4,591.58 4,588.03 4,588.07 0.0K
09:48 4,587.51 4,587.51 4,585.18 4,587.24 0.0K
09:49 4,588.12 4,588.12 4,586.91 4,586.91 0.0K
09:50 4,586.52 4,587.68 4,586.52 4,587.01 0.0K
09:51 4,586.83 4,586.83 4,579.67 4,579.86 0.0K
09:52 4,579.47 4,579.72 4,574.29 4,574.76 0.0K
09:53 4,574.52 4,575.38 4,573.48 4,575.06 0.0K
09:54 4,575.13 4,576.83 4,574.98 4,576.83 0.0K
09:55 4,576.98 4,578.92 4,576.91 4,578.92 0.0K
09:56 4,578.79 4,578.79 4,576.22 4,576.22 0.0K
09:57 4,574.66 4,574.66 4,571.67 4,571.67 0.0K
09:58 4,572.03 4,573.87 4,572.03 4,573.58 0.0K
09:59 4,573.63 4,576.90 4,573.63 4,576.90 0.0K
10:00 4,576.33 4,578.26 4,576.02 4,577.80 0.0K
10:01 4,577.18 4,577.36 4,575.73 4,576.88 0.0K
10:02 4,576.88 4,580.65 4,576.88 4,580.65 0.0K
10:03 4,580.96 4,583.66 4,580.96 4,582.60 0.0K
10:04 4,582.68 4,582.68 4,577.53 4,577.53 0.0K
10:05 4,577.63 4,581.95 4,577.63 4,581.95 0.0K
10:06 4,582.29 4,585.13 4,582.14 4,585.13 0.0K
10:07 4,585.14 4,588.86 4,585.14 4,588.86 0.0K
10:08 4,588.81 4,589.58 4,588.74 4,589.61 0.0K
10:09 4,589.82 4,593.13 4,589.82 4,593.13 0.0K
10:10 4,592.87 4,593.68 4,592.71 4,592.71 0.0K
10:11 4,592.50 4,592.87 4,592.17 4,592.59 0.0K
10:12 4,592.55 4,592.55 4,589.64 4,590.46 0.0K
10:13 4,590.88 4,593.52 4,590.74 4,593.52 0.0K
10:14 4,593.66 4,593.66 4,592.92 4,593.43 0.0K
10:15 4,593.80 4,594.46 4,593.80 4,593.99 0.0K
10:16 4,593.94 4,597.98 4,593.84 4,597.98 0.0K
10:17 4,598.07 4,599.70 4,597.74 4,599.70 0.0K
10:18 4,600.09 4,601.15 4,600.09 4,601.15 0.0K
10:19 4,601.47 4,602.66 4,601.47 4,602.19 0.0K
10:20 4,601.21 4,601.21 4,598.45 4,598.68 0.0K
10:21 4,598.06 4,598.16 4,596.83 4,598.16 0.0K
10:22 4,598.30 4,599.03 4,597.29 4,597.38 0.0K
10:23 4,597.89 4,598.41 4,597.22 4,598.41 0.0K
10:24 4,598.16 4,598.86 4,597.71 4,598.83 0.0K
10:25 4,598.92 4,600.50 4,598.92 4,600.50 0.0K
10:26 4,600.69 4,603.02 4,600.69 4,602.60 0.0K
10:27 4,602.47 4,602.47 4,601.88 4,602.01 0.0K
10:28 4,601.94 4,603.65 4,601.94 4,603.62 0.0K
10:29 4,603.96 4,605.15 4,603.96 4,605.15 0.0K
10:30 4,605.13 4,605.13 4,604.24 4,604.20 0.0K
10:31 4,603.61 4,603.61 4,601.69 4,602.36 0.0K
10:32 4,603.49 4,606.28 4,603.49 4,606.18 0.0K
10:33 4,606.52 4,606.58 4,604.94 4,604.94 0.0K
10:34 4,604.49 4,606.36 4,604.44 4,606.36 0.0K
10:35 4,606.27 4,606.27 4,605.23 4,605.60 0.0K
10:36 4,605.74 4,605.89 4,603.72 4,603.86 0.0K
10:37 4,603.61 4,603.61 4,602.74 4,602.97 0.0K
10:38 4,602.45 4,603.06 4,602.12 4,603.06 0.0K
10:39 4,603.29 4,606.17 4,603.09 4,606.17 0.0K
10:40 4,606.04 4,606.21 4,604.65 4,604.65 0.0K
10:41 4,604.89 4,604.89 4,602.00 4,602.00 0.0K
10:42 4,601.68 4,601.68 4,600.46 4,600.73 0.0K
10:43 4,600.77 4,600.95 4,599.04 4,599.79 0.0K
10:44 4,599.97 4,600.86 4,599.20 4,599.35 0.0K
10:45 4,599.48 4,601.09 4,598.70 4,600.98 0.0K
10:46 4,600.92 4,601.49 4,600.17 4,601.49 0.0K
10:47 4,602.14 4,603.68 4,601.95 4,603.68 0.0K
10:48 4,604.66 4,606.18 4,604.66 4,605.69 0.0K
10:49 4,605.63 4,605.63 4,603.04 4,603.04 0.0K
10:50 4,603.24 4,603.78 4,602.94 4,602.95 0.0K
10:51 4,603.15 4,603.61 4,601.62 4,601.72 0.0K
10:52 4,601.99 4,603.97 4,601.99 4,603.32 0.0K
10:53 4,603.41 4,603.41 4,600.56 4,602.25 0.0K
10:54 4,603.20 4,604.42 4,603.20 4,604.05 0.0K
10:55 4,604.12 4,606.46 4,604.12 4,606.41 0.0K
10:56 4,606.60 4,606.75 4,605.65 4,605.65 0.0K
10:57 4,605.64 4,605.64 4,604.64 4,604.72 0.0K
10:58 4,604.50 4,605.28 4,604.14 4,605.28 0.0K
10:59 4,605.38 4,606.24 4,605.38 4,606.17 0.0K
11:00 4,606.31 4,607.71 4,606.17 4,607.47 0.0K
11:01 4,607.49 4,607.49 4,606.83 4,606.88 0.0K
11:02 4,607.06 4,607.06 4,605.38 4,605.38 0.0K
11:03 4,605.47 4,605.47 4,604.57 4,605.49 0.0K
11:04 4,606.05 4,606.05 4,605.83 4,605.78 0.0K
11:05 4,605.90 4,606.63 4,605.02 4,605.00 0.0K
11:06 4,604.93 4,605.99 4,604.93 4,605.99 0.0K
11:07 4,606.26 4,606.87 4,606.05 4,606.87 0.0K
11:08 4,606.58 4,606.58 4,605.13 4,605.71 0.0K
11:09 4,605.84 4,605.91 4,604.54 4,604.54 0.0K
11:10 4,604.61 4,604.61 4,604.01 4,604.11 0.0K
11:11 4,604.05 4,604.16 4,603.74 4,603.87 0.0K
11:12 4,603.95 4,603.95 4,602.82 4,602.82 0.0K
11:13 4,602.70 4,602.70 4,601.33 4,601.33 0.0K
11:14 4,601.57 4,601.57 4,601.20 4,601.39 0.0K
11:15 4,601.18 4,602.39 4,600.43 4,602.39 0.0K
11:16 4,602.37 4,602.83 4,601.92 4,602.83 0.0K
11:17 4,602.90 4,604.67 4,602.90 4,604.67 0.0K
11:18 4,604.73 4,604.73 4,603.41 4,603.41 0.0K
11:19 4,603.44 4,603.44 4,602.35 4,602.35 0.0K
11:20 4,602.33 4,602.33 4,601.38 4,601.38 0.0K
11:21 4,601.35 4,601.58 4,599.17 4,599.17 0.0K
11:22 4,598.96 4,598.96 4,597.03 4,597.60 0.0K
11:23 4,597.69 4,597.69 4,596.62 4,596.79 0.0K
11:24 4,596.83 4,597.69 4,596.40 4,597.48 0.0K
11:25 4,597.00 4,597.00 4,596.37 4,596.44 0.0K
11:26 4,596.30 4,596.30 4,593.89 4,594.34 0.0K
11:27 4,594.09 4,594.09 4,593.03 4,593.25 0.0K
11:28 4,593.16 4,593.16 4,591.80 4,591.93 0.0K
11:29 4,591.85 4,591.85 4,590.41 4,591.05 0.0K
11:30 4,591.36 4,592.64 4,590.87 4,592.64 0.0K
11:31 4,593.13 4,597.65 4,593.13 4,597.65 0.0K
11:32 4,597.59 4,598.49 4,597.44 4,598.23 0.0K
11:33 4,597.98 4,598.88 4,597.58 4,598.88 0.0K
11:34 4,599.63 4,600.34 4,599.63 4,600.34 0.0K
11:35 4,600.38 4,600.38 4,599.18 4,599.18 0.0K
11:36 4,599.51 4,600.16 4,599.51 4,600.16 0.0K
11:37 4,600.23 4,600.67 4,600.14 4,600.67 0.0K
11:38 4,600.73 4,601.47 4,600.64 4,601.42 0.0K
11:39 4,601.93 4,604.77 4,601.93 4,604.77 0.0K
11:40 4,605.21 4,606.10 4,605.04 4,606.10 0.0K
11:41 4,606.31 4,606.48 4,605.24 4,605.24 0.0K
11:42 4,605.35 4,605.47 4,604.55 4,604.91 0.0K
11:43 4,604.98 4,605.49 4,604.91 4,605.49 0.0K
11:44 4,605.79 4,605.79 4,605.42 4,605.46 0.0K
11:45 4,605.75 4,606.07 4,605.75 4,605.83 0.0K
11:46 4,605.76 4,606.18 4,605.69 4,606.17 0.0K
11:47 4,606.26 4,606.66 4,605.57 4,605.57 0.0K
11:48 4,605.68 4,606.21 4,605.64 4,605.96 0.0K
11:49 4,606.10 4,606.99 4,606.10 4,606.82 0.0K
11:50 4,606.79 4,607.50 4,606.59 4,607.50 0.0K
11:51 4,607.41 4,607.50 4,605.82 4,605.82 0.0K
11:52 4,605.65 4,605.65 4,604.34 4,604.34 0.0K
11:53 4,604.78 4,607.77 4,604.78 4,607.77 0.0K
11:54 4,607.72 4,607.72 4,607.02 4,606.99 0.0K
11:55 4,607.04 4,608.29 4,607.04 4,608.24 0.0K
11:56 4,608.08 4,608.49 4,607.94 4,608.49 0.0K
11:57 4,608.47 4,608.47 4,608.19 4,608.21 0.0K
11:58 4,607.86 4,607.86 4,606.84 4,607.15 0.0K
11:59 4,607.21 4,607.21 4,605.99 4,605.98 0.0K
12:00 4,606.06 4,606.50 4,606.06 4,606.44 0.0K
12:01 4,606.36 4,618.25 4,606.36 4,612.88 0.0K
12:02 4,613.03 4,616.18 4,613.03 4,616.18 0.0K
12:03 4,616.16 4,618.15 4,616.16 4,617.77 0.0K
12:04 4,617.68 4,620.14 4,617.68 4,620.14 0.0K
12:05 4,620.37 4,621.93 4,620.27 4,621.09 0.0K
12:06 4,621.11 4,621.77 4,621.04 4,621.77 0.0K
12:07 4,621.23 4,621.23 4,619.93 4,619.91 0.0K
12:08 4,619.87 4,620.10 4,619.53 4,620.10 0.0K
12:09 4,620.16 4,620.37 4,619.73 4,620.15 0.0K
12:10 4,620.31 4,621.05 4,620.03 4,620.10 0.0K
12:11 4,620.04 4,622.65 4,619.80 4,622.51 0.0K
12:12 4,622.49 4,624.34 4,622.35 4,624.34 0.0K
12:13 4,624.03 4,624.38 4,623.80 4,624.32 0.0K
12:14 4,624.59 4,625.49 4,624.59 4,625.49 0.0K
12:15 4,625.50 4,626.03 4,625.27 4,626.03 0.0K
12:16 4,626.05 4,626.15 4,624.23 4,624.23 0.0K
12:17 4,624.18 4,624.55 4,624.03 4,624.53 0.0K
12:18 4,624.78 4,625.66 4,624.78 4,625.55 0.0K
12:19 4,625.63 4,627.55 4,625.63 4,627.55 0.0K
12:20 4,627.63 4,627.94 4,627.35 4,627.68 0.0K
12:21 4,627.86 4,628.09 4,627.80 4,627.87 0.0K
12:22 4,628.05 4,628.18 4,627.43 4,627.43 0.0K
12:23 4,627.41 4,627.41 4,626.19 4,626.19 0.0K
12:24 4,626.31 4,626.68 4,625.02 4,625.02 0.0K
12:25 4,624.88 4,625.98 4,624.78 4,625.98 0.0K
12:26 4,626.03 4,626.43 4,626.03 4,626.43 0.0K
12:27 4,626.65 4,626.99 4,626.50 4,626.69 0.0K
12:28 4,626.57 4,626.57 4,625.63 4,625.63 0.0K
12:29 4,625.50 4,625.50 4,624.01 4,624.01 0.0K
12:30 4,624.22 4,625.66 4,624.22 4,625.66 0.0K
12:31 4,625.83 4,628.34 4,625.67 4,628.34 0.0K
12:32 4,628.63 4,629.28 4,627.98 4,628.30 0.0K
12:33 4,628.76 4,629.36 4,628.76 4,629.36 0.0K
12:34 4,629.29 4,630.04 4,629.29 4,629.90 0.0K
12:35 4,629.84 4,629.84 4,628.03 4,628.08 0.0K
12:36 4,628.29 4,629.51 4,628.29 4,629.51 0.0K
12:37 4,629.70 4,631.29 4,629.70 4,631.29 0.0K
12:38 4,631.31 4,632.28 4,631.31 4,632.03 0.0K
12:39 4,631.99 4,632.06 4,631.93 4,631.94 0.0K
12:40 4,631.81 4,631.81 4,630.63 4,630.63 0.0K
12:41 4,629.91 4,629.91 4,629.34 4,629.34 0.0K
12:42 4,629.25 4,630.72 4,629.08 4,630.64 0.0K
12:43 4,630.36 4,630.83 4,630.36 4,630.83 0.0K
12:44 4,630.88 4,631.20 4,630.36 4,630.36 0.0K
12:45 4,630.20 4,630.20 4,629.20 4,629.22 0.0K
12:46 4,629.40 4,629.89 4,628.92 4,628.97 0.0K
12:47 4,629.12 4,629.36 4,628.36 4,628.36 0.0K
12:48 4,628.44 4,629.13 4,628.44 4,629.13 0.0K
12:49 4,629.32 4,629.66 4,629.32 4,629.67 0.0K
12:50 4,629.76 4,629.92 4,627.86 4,627.86 0.0K
12:51 4,627.85 4,628.13 4,626.43 4,626.76 0.0K
12:52 4,626.82 4,627.26 4,626.74 4,627.10 0.0K
12:53 4,627.02 4,628.18 4,627.02 4,628.18 0.0K
12:54 4,628.14 4,628.38 4,627.76 4,628.06 0.0K
12:55 4,628.01 4,628.41 4,627.48 4,628.12 0.0K
12:56 4,628.13 4,628.13 4,626.57 4,626.57 0.0K
12:57 4,626.66 4,627.25 4,626.66 4,627.19 0.0K
12:58 4,627.17 4,627.46 4,627.17 4,627.22 0.0K
12:59 4,627.19 4,627.32 4,626.14 4,626.14 0.0K
13:00 4,626.22 4,626.28 4,625.13 4,626.13 0.0K
13:01 4,625.89 4,625.89 4,625.12 4,625.11 0.0K
13:02 4,625.25 4,627.14 4,625.25 4,627.14 0.0K
13:03 4,627.26 4,628.43 4,627.26 4,628.43 0.0K
13:04 4,628.42 4,628.42 4,627.23 4,627.23 0.0K
13:05 4,627.02 4,627.07 4,626.13 4,626.13 0.0K
13:06 4,625.87 4,625.87 4,624.57 4,624.61 0.0K
13:07 4,624.70 4,625.78 4,624.61 4,625.54 0.0K
13:08 4,625.54 4,625.54 4,625.02 4,625.02 0.0K
13:09 4,624.97 4,624.97 4,623.96 4,623.96 0.0K
13:10 4,623.96 4,624.27 4,623.81 4,624.27 0.0K
13:11 4,624.15 4,624.15 4,622.46 4,622.46 0.0K
13:12 4,622.34 4,622.45 4,621.81 4,622.34 0.0K
13:13 4,622.20 4,622.37 4,622.06 4,622.21 0.0K
13:14 4,622.22 4,622.40 4,622.10 4,622.16 0.0K
13:15 4,622.30 4,622.95 4,622.14 4,622.14 0.0K
13:16 4,622.16 4,622.16 4,620.93 4,621.07 0.0K
13:17 4,621.14 4,621.82 4,621.14 4,621.82 0.0K
13:18 4,621.96 4,622.75 4,621.96 4,622.55 0.0K
13:19 4,622.65 4,623.16 4,622.62 4,623.16 0.0K
13:20 4,623.08 4,624.24 4,623.08 4,624.15 0.0K
13:21 4,624.43 4,628.10 4,624.43 4,628.10 0.0K
13:22 4,628.22 4,628.22 4,625.81 4,625.89 0.0K
13:23 4,625.83 4,625.94 4,623.43 4,623.58 0.0K
13:24 4,623.69 4,623.75 4,623.38 4,623.38 0.0K
13:25 4,623.30 4,623.30 4,622.22 4,622.26 0.0K
13:26 4,622.20 4,622.33 4,620.96 4,622.33 0.0K
13:27 4,622.50 4,624.25 4,622.50 4,624.25 0.0K
13:28 4,624.30 4,624.91 4,623.64 4,624.91 0.0K
13:29 4,624.90 4,625.00 4,624.54 4,624.58 0.0K
13:30 4,624.47 4,624.56 4,623.71 4,623.71 0.0K
13:31 4,623.67 4,623.67 4,623.17 4,623.26 0.0K
13:32 4,623.19 4,623.27 4,622.97 4,623.27 0.0K
13:33 4,623.35 4,623.81 4,623.35 4,623.76 0.0K
13:34 4,623.90 4,624.17 4,623.74 4,623.94 0.0K
13:35 4,623.99 4,624.61 4,623.07 4,624.61 0.0K
13:36 4,624.51 4,625.57 4,624.12 4,625.57 0.0K
13:37 4,626.66 4,626.87 4,626.49 4,626.82 0.0K
13:38 4,627.01 4,627.12 4,625.94 4,626.02 0.0K
13:39 4,626.07 4,626.30 4,625.99 4,626.18 0.0K
13:40 4,626.09 4,626.09 4,624.47 4,624.47 0.0K
13:41 4,624.55 4,626.14 4,624.34 4,626.14 0.0K
13:42 4,626.28 4,626.81 4,626.22 4,626.67 0.0K
13:43 4,626.73 4,626.77 4,626.61 4,626.76 0.0K
13:44 4,626.85 4,627.82 4,626.85 4,627.82 0.0K
13:45 4,627.72 4,628.37 4,627.72 4,628.37 0.0K
13:46 4,628.34 4,628.64 4,627.79 4,628.64 0.0K
13:47 4,628.71 4,629.26 4,628.71 4,629.13 0.0K
13:48 4,629.24 4,629.40 4,628.17 4,628.17 0.0K
13:49 4,627.95 4,628.36 4,627.54 4,627.54 0.0K
13:50 4,627.46 4,628.30 4,627.29 4,627.29 0.0K
13:51 4,626.86 4,628.06 4,626.86 4,627.96 0.0K
13:52 4,627.98 4,628.19 4,627.89 4,628.12 0.0K
13:53 4,628.06 4,629.55 4,628.06 4,629.55 0.0K
13:54 4,629.39 4,629.39 4,628.68 4,628.78 0.0K
13:55 4,628.73 4,628.73 4,627.51 4,627.51 0.0K
13:56 4,627.43 4,627.59 4,627.34 4,627.52 0.0K
13:57 4,627.53 4,627.96 4,627.53 4,627.96 0.0K
13:58 4,628.10 4,628.10 4,627.18 4,627.18 0.0K
13:59 4,626.94 4,626.94 4,626.63 4,626.63 0.0K
14:00 4,626.61 4,628.81 4,626.61 4,628.74 0.0K
14:01 4,628.73 4,628.82 4,628.12 4,628.12 0.0K
14:02 4,627.87 4,628.66 4,627.87 4,628.51 0.0K
14:03 4,628.50 4,628.86 4,628.50 4,628.79 0.0K
14:04 4,628.76 4,629.28 4,628.76 4,629.28 0.0K
14:05 4,629.33 4,630.42 4,629.33 4,630.42 0.0K
14:06 4,630.38 4,630.45 4,630.31 4,630.43 0.0K
14:07 4,630.33 4,630.33 4,629.01 4,629.11 0.0K
14:08 4,629.25 4,629.25 4,628.88 4,629.13 0.0K
14:09 4,629.05 4,630.32 4,629.05 4,630.22 0.0K
14:10 4,630.18 4,630.18 4,629.62 4,629.89 0.0K
14:11 4,629.96 4,630.68 4,629.96 4,630.51 0.0K
14:12 4,630.50 4,630.85 4,629.76 4,629.76 0.0K
14:13 4,629.70 4,629.70 4,629.04 4,629.08 0.0K
14:14 4,629.16 4,630.05 4,629.06 4,630.05 0.0K
14:15 4,630.06 4,630.06 4,629.44 4,629.79 0.0K
14:16 4,629.92 4,631.04 4,629.92 4,631.04 0.0K
14:17 4,631.12 4,631.76 4,631.12 4,631.73 0.0K
14:18 4,631.74 4,632.46 4,631.51 4,632.46 0.0K
14:19 4,632.51 4,632.78 4,631.76 4,631.76 0.0K
14:20 4,631.67 4,631.67 4,630.11 4,630.11 0.0K
14:21 4,630.03 4,631.24 4,629.75 4,631.24 0.0K
14:22 4,631.11 4,631.90 4,631.02 4,631.90 0.0K
14:23 4,632.00 4,632.26 4,631.92 4,631.92 0.0K
14:24 4,631.84 4,631.96 4,631.47 4,631.96 0.0K
14:25 4,631.96 4,631.96 4,631.59 4,631.59 0.0K
14:26 4,631.29 4,631.29 4,630.47 4,630.47 0.0K
14:27 4,630.49 4,630.87 4,630.49 4,630.47 0.0K
14:28 4,630.58 4,630.58 4,630.43 4,630.51 0.0K
14:29 4,630.47 4,631.20 4,630.47 4,630.94 0.0K
14:30 4,630.79 4,631.54 4,630.73 4,631.40 0.0K
14:31 4,631.47 4,631.87 4,631.42 4,631.80 0.0K
14:32 4,631.91 4,632.80 4,631.91 4,632.80 0.0K
14:33 4,632.87 4,633.17 4,632.63 4,632.59 0.0K
14:34 4,632.67 4,632.97 4,632.51 4,632.68 0.0K
14:35 4,632.56 4,632.56 4,632.23 4,632.39 0.0K
14:36 4,632.40 4,634.81 4,632.40 4,634.74 0.0K
14:37 4,634.71 4,635.05 4,634.63 4,634.85 0.0K
14:38 4,634.96 4,635.06 4,634.75 4,635.00 0.0K
14:39 4,634.89 4,634.97 4,634.03 4,634.03 0.0K
14:40 4,633.96 4,634.56 4,633.73 4,634.56 0.0K
14:41 4,634.49 4,634.55 4,634.19 4,634.19 0.0K
14:42 4,634.25 4,634.25 4,633.08 4,633.20 0.0K
14:43 4,633.11 4,633.59 4,633.11 4,633.55 0.0K
14:44 4,633.64 4,633.74 4,633.22 4,633.22 0.0K
14:45 4,633.08 4,633.08 4,632.52 4,632.51 0.0K
14:46 4,632.46 4,632.57 4,632.34 4,632.42 0.0K
14:47 4,632.50 4,632.50 4,630.55 4,630.55 0.0K
14:48 4,630.45 4,630.45 4,628.58 4,628.58 0.0K
14:49 4,628.26 4,628.26 4,624.53 4,624.53 0.0K
14:50 4,624.55 4,625.14 4,622.44 4,622.44 0.0K
14:51 4,622.42 4,624.03 4,622.42 4,624.03 0.0K
14:52 4,623.03 4,624.59 4,623.03 4,623.94 0.0K
14:53 4,623.87 4,624.61 4,623.71 4,624.56 0.0K
14:54 4,624.70 4,626.75 4,624.70 4,626.75 0.0K
14:55 4,626.81 4,628.32 4,626.67 4,628.16 0.0K
14:56 4,628.03 4,628.03 4,626.51 4,626.98 0.0K
14:57 4,627.09 4,628.31 4,627.09 4,628.31 0.0K
14:58 4,628.27 4,628.27 4,626.77 4,626.77 0.0K
14:59 4,626.63 4,626.67 4,626.23 4,626.23 0.0K
15:00 4,625.97 4,625.97 4,624.44 4,624.44 0.0K
15:01 4,624.32 4,625.71 4,624.32 4,625.71 0.0K
15:02 4,626.31 4,627.95 4,626.31 4,627.60 0.0K
15:03 4,627.70 4,628.07 4,627.70 4,627.83 0.0K
15:04 4,627.61 4,627.71 4,624.84 4,624.81 0.0K
15:05 4,624.77 4,624.77 4,622.89 4,623.65 0.0K
15:06 4,623.86 4,625.71 4,623.79 4,625.72 0.0K
15:07 4,625.87 4,626.98 4,625.87 4,626.87 0.0K
15:08 4,627.16 4,627.16 4,626.63 4,627.14 0.0K
15:09 4,627.21 4,627.78 4,627.04 4,627.78 0.0K
15:10 4,627.81 4,628.05 4,627.39 4,627.52 0.0K
15:11 4,626.89 4,626.89 4,625.13 4,625.16 0.0K
15:12 4,625.21 4,626.02 4,624.86 4,624.86 0.0K
15:13 4,624.91 4,625.78 4,624.91 4,625.78 0.0K
15:14 4,625.72 4,626.14 4,625.23 4,626.14 0.0K
15:15 4,626.06 4,628.53 4,625.97 4,628.53 0.0K
15:16 4,628.63 4,629.73 4,628.63 4,629.50 0.0K
15:17 4,629.35 4,629.94 4,629.29 4,629.29 0.0K
15:18 4,629.29 4,629.64 4,628.86 4,629.64 0.0K
15:19 4,629.68 4,630.27 4,629.68 4,630.32 0.0K
15:20 4,631.06 4,632.17 4,631.03 4,631.82 0.0K
15:21 4,631.92 4,633.10 4,631.92 4,633.10 0.0K
15:22 4,633.17 4,633.97 4,633.17 4,633.50 0.0K
15:23 4,633.47 4,633.47 4,632.50 4,632.50 0.0K
15:24 4,632.54 4,633.99 4,632.54 4,633.60 0.0K
15:25 4,633.34 4,634.15 4,633.34 4,633.83 0.0K
15:26 4,633.80 4,634.76 4,633.80 4,634.72 0.0K
15:27 4,634.78 4,635.18 4,634.58 4,634.58 0.0K
15:28 4,634.45 4,634.45 4,633.64 4,633.64 0.0K
15:29 4,633.62 4,633.70 4,633.02 4,633.02 0.0K
15:30 4,632.72 4,632.72 4,632.03 4,632.66 0.0K
15:31 4,632.63 4,632.63 4,631.54 4,631.54 0.0K
15:32 4,631.45 4,631.84 4,631.44 4,631.51 0.0K
15:33 4,631.39 4,631.55 4,630.51 4,630.51 0.0K
15:34 4,630.25 4,630.42 4,628.19 4,628.47 0.0K
15:35 4,627.26 4,629.37 4,627.26 4,629.37 0.0K
15:36 4,629.42 4,629.42 4,628.43 4,628.53 0.0K
15:37 4,628.45 4,629.95 4,628.08 4,629.86 0.0K
15:38 4,629.79 4,631.68 4,629.79 4,631.37 0.0K
15:39 4,631.41 4,632.31 4,631.21 4,632.31 0.0K
15:40 4,632.25 4,632.75 4,632.24 4,632.33 0.0K
15:41 4,632.32 4,632.89 4,631.92 4,631.92 0.0K
15:42 4,631.93 4,631.93 4,630.93 4,631.36 0.0K
15:43 4,631.34 4,631.49 4,630.59 4,631.35 0.0K
15:44 4,631.36 4,632.12 4,631.36 4,632.12 0.0K
15:45 4,631.55 4,631.55 4,628.75 4,628.75 0.0K
15:46 4,628.38 4,628.62 4,627.66 4,628.40 0.0K
15:47 4,628.65 4,628.65 4,626.22 4,626.29 0.0K
15:48 4,626.28 4,626.28 4,625.00 4,625.18 0.0K
15:49 4,624.99 4,624.99 4,623.08 4,623.06 0.0K
15:50 4,622.78 4,624.79 4,622.78 4,624.58 0.0K
15:51 4,625.06 4,625.97 4,623.32 4,625.97 0.0K
15:52 4,626.50 4,626.84 4,624.93 4,626.01 0.0K
15:53 4,626.09 4,629.58 4,625.99 4,629.58 0.0K
15:54 4,629.58 4,631.93 4,628.74 4,628.74 0.0K
15:55 4,626.55 4,626.55 4,622.83 4,623.90 0.0K
15:56 4,624.23 4,624.96 4,623.66 4,623.75 0.0K
15:57 4,624.34 4,626.18 4,624.34 4,626.18 0.0K
15:58 4,626.29 4,626.29 4,624.38 4,624.69 0.0K
15:59 4,625.14 4,627.56 4,625.14 4,626.70 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