DJ Small-Cap Value (DJUSVS)

DJUSVS
🏛️ アメリカ →
5,317.10
最終更新: 2025-10-02
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 4,574.26 4,574.51 4,570.35 4,574.51 0.0K
09:31 4,574.78 4,578.90 4,573.69 4,578.83 0.0K
09:32 4,578.99 4,582.44 4,578.88 4,581.91 0.0K
09:33 4,582.20 4,588.35 4,582.20 4,588.35 0.0K
09:34 4,589.88 4,590.89 4,588.62 4,590.20 0.0K
09:35 4,590.78 4,593.67 4,589.85 4,593.67 0.0K
09:36 4,593.07 4,593.07 4,589.93 4,589.93 0.0K
09:37 4,590.01 4,590.86 4,587.82 4,587.82 0.0K
09:38 4,587.03 4,589.96 4,586.67 4,589.96 0.0K
09:39 4,590.06 4,591.12 4,589.94 4,591.12 0.0K
09:40 4,590.53 4,590.53 4,588.28 4,588.67 0.0K
09:41 4,588.86 4,590.65 4,588.86 4,589.83 0.0K
09:42 4,590.01 4,590.01 4,587.22 4,587.22 0.0K
09:43 4,587.28 4,587.28 4,585.54 4,585.58 0.0K
09:44 4,585.14 4,585.18 4,584.39 4,584.75 0.0K
09:45 4,584.57 4,585.04 4,583.24 4,584.69 0.0K
09:46 4,584.74 4,584.74 4,581.32 4,581.36 0.0K
09:47 4,581.09 4,581.09 4,579.52 4,579.89 0.0K
09:48 4,579.48 4,579.48 4,576.80 4,578.39 0.0K
09:49 4,578.23 4,578.23 4,574.50 4,574.59 0.0K
09:50 4,574.57 4,574.57 4,571.31 4,571.31 0.0K
09:51 4,569.27 4,569.83 4,566.96 4,569.83 0.0K
09:52 4,569.73 4,570.15 4,568.37 4,570.05 0.0K
09:53 4,569.81 4,570.00 4,569.61 4,569.95 0.0K
09:54 4,569.53 4,570.87 4,569.33 4,570.87 0.0K
09:55 4,570.95 4,572.35 4,570.83 4,572.15 0.0K
09:56 4,572.64 4,576.87 4,572.54 4,576.75 0.0K
09:57 4,576.79 4,578.48 4,576.79 4,577.68 0.0K
09:58 4,577.58 4,579.33 4,577.58 4,579.06 0.0K
09:59 4,578.77 4,580.62 4,578.77 4,580.62 0.0K
10:00 4,580.71 4,580.97 4,578.87 4,579.62 0.0K
10:01 4,581.00 4,584.99 4,581.00 4,584.99 0.0K
10:02 4,584.84 4,586.15 4,583.52 4,583.52 0.0K
10:03 4,583.28 4,584.11 4,582.56 4,584.11 0.0K
10:04 4,584.24 4,584.76 4,584.05 4,584.78 0.0K
10:05 4,584.79 4,586.07 4,584.79 4,585.42 0.0K
10:06 4,585.84 4,587.29 4,585.84 4,586.72 0.0K
10:07 4,586.54 4,586.54 4,584.24 4,584.24 0.0K
10:08 4,584.51 4,587.06 4,584.51 4,587.00 0.0K
10:09 4,587.82 4,588.62 4,587.64 4,588.61 0.0K
10:10 4,588.64 4,590.47 4,588.64 4,590.47 0.0K
10:11 4,590.55 4,591.32 4,590.55 4,590.99 0.0K
10:12 4,591.24 4,594.18 4,591.24 4,593.92 0.0K
10:13 4,594.12 4,595.34 4,594.12 4,595.34 0.0K
10:14 4,595.92 4,596.67 4,594.59 4,594.59 0.0K
10:15 4,594.72 4,595.60 4,594.44 4,594.86 0.0K
10:16 4,595.24 4,597.65 4,595.24 4,597.65 0.0K
10:17 4,597.70 4,600.11 4,597.70 4,600.02 0.0K
10:18 4,599.91 4,600.46 4,599.91 4,600.43 0.0K
10:19 4,599.84 4,602.19 4,599.70 4,602.19 0.0K
10:20 4,602.71 4,606.24 4,602.71 4,605.89 0.0K
10:21 4,605.72 4,606.88 4,605.72 4,606.54 0.0K
10:22 4,606.65 4,607.89 4,606.65 4,607.89 0.0K
10:23 4,607.75 4,610.37 4,607.61 4,609.95 0.0K
10:24 4,609.96 4,609.96 4,608.44 4,608.81 0.0K
10:25 4,608.93 4,609.31 4,607.83 4,607.83 0.0K
10:26 4,607.51 4,608.08 4,607.51 4,607.47 0.0K
10:27 4,607.49 4,607.49 4,606.98 4,607.42 0.0K
10:28 4,607.77 4,607.97 4,607.20 4,607.97 0.0K
10:29 4,608.16 4,609.63 4,608.16 4,609.63 0.0K
10:30 4,609.74 4,610.20 4,609.09 4,609.37 0.0K
10:31 4,609.53 4,610.46 4,609.36 4,610.02 0.0K
10:32 4,609.70 4,610.46 4,609.57 4,610.01 0.0K
10:33 4,609.86 4,610.51 4,609.38 4,610.51 0.0K
10:34 4,610.56 4,611.78 4,610.56 4,611.02 0.0K
10:35 4,610.88 4,611.25 4,610.00 4,611.25 0.0K
10:36 4,611.18 4,611.18 4,609.04 4,609.04 0.0K
10:37 4,608.82 4,608.82 4,606.89 4,606.89 0.0K
10:38 4,606.58 4,606.89 4,606.24 4,606.24 0.0K
10:39 4,606.21 4,607.15 4,606.21 4,607.15 0.0K
10:40 4,607.54 4,607.64 4,606.88 4,607.15 0.0K
10:41 4,606.99 4,607.10 4,605.91 4,606.24 0.0K
10:42 4,606.32 4,606.75 4,606.32 4,606.75 0.0K
10:43 4,606.93 4,607.00 4,606.35 4,606.70 0.0K
10:44 4,606.59 4,607.43 4,606.01 4,607.43 0.0K
10:45 4,607.70 4,609.93 4,607.45 4,609.73 0.0K
10:46 4,609.95 4,611.55 4,609.95 4,611.14 0.0K
10:47 4,611.13 4,612.31 4,611.13 4,612.08 0.0K
10:48 4,612.20 4,612.86 4,612.20 4,612.84 0.0K
10:49 4,612.81 4,612.81 4,611.36 4,611.80 0.0K
10:50 4,611.88 4,611.88 4,608.35 4,608.35 0.0K
10:51 4,608.00 4,608.00 4,605.57 4,605.60 0.0K
10:52 4,605.25 4,605.46 4,604.90 4,604.90 0.0K
10:53 4,604.89 4,605.23 4,604.73 4,604.93 0.0K
10:54 4,604.89 4,605.10 4,604.35 4,604.35 0.0K
10:55 4,604.09 4,604.20 4,603.27 4,604.10 0.0K
10:56 4,604.04 4,606.79 4,603.92 4,606.79 0.0K
10:57 4,606.98 4,607.62 4,606.98 4,607.18 0.0K
10:58 4,607.22 4,607.65 4,606.89 4,607.02 0.0K
10:59 4,606.80 4,606.94 4,606.53 4,606.76 0.0K
11:00 4,606.97 4,608.65 4,606.88 4,608.65 0.0K
11:01 4,608.90 4,610.65 4,608.90 4,610.65 0.0K
11:02 4,610.93 4,612.35 4,610.93 4,612.35 0.0K
11:03 4,612.54 4,612.63 4,611.82 4,611.82 0.0K
11:04 4,611.60 4,611.68 4,609.60 4,609.66 0.0K
11:05 4,609.42 4,609.64 4,609.21 4,609.64 0.0K
11:06 4,609.77 4,611.16 4,609.77 4,611.07 0.0K
11:07 4,610.99 4,611.22 4,609.32 4,609.32 0.0K
11:08 4,609.71 4,610.37 4,609.71 4,609.95 0.0K
11:09 4,609.81 4,609.81 4,608.22 4,608.22 0.0K
11:10 4,608.41 4,608.85 4,608.41 4,608.69 0.0K
11:11 4,608.73 4,610.15 4,608.73 4,610.15 0.0K
11:12 4,610.14 4,610.14 4,609.66 4,609.96 0.0K
11:13 4,610.26 4,611.57 4,610.26 4,611.50 0.0K
11:14 4,611.59 4,611.59 4,610.55 4,610.90 0.0K
11:15 4,610.79 4,610.86 4,610.34 4,610.34 0.0K
11:16 4,610.29 4,610.64 4,608.83 4,608.83 0.0K
11:17 4,608.95 4,608.95 4,608.12 4,609.03 0.0K
11:18 4,609.87 4,610.47 4,609.87 4,610.36 0.0K
11:19 4,610.39 4,612.09 4,610.39 4,612.09 0.0K
11:20 4,612.20 4,613.58 4,612.20 4,613.58 0.0K
11:21 4,613.63 4,614.20 4,613.52 4,613.59 0.0K
11:22 4,613.45 4,614.44 4,613.44 4,614.34 0.0K
11:23 4,614.47 4,617.76 4,614.47 4,617.76 0.0K
11:24 4,618.02 4,618.39 4,618.02 4,618.22 0.0K
11:25 4,618.21 4,618.21 4,616.63 4,616.99 0.0K
11:26 4,617.08 4,617.60 4,616.69 4,617.56 0.0K
11:27 4,617.51 4,618.10 4,617.44 4,617.63 0.0K
11:28 4,617.57 4,618.45 4,617.09 4,618.49 0.0K
11:29 4,618.65 4,618.85 4,618.34 4,618.35 0.0K
11:30 4,618.33 4,618.78 4,616.84 4,616.84 0.0K
11:31 4,617.01 4,617.38 4,616.59 4,616.58 0.0K
11:32 4,615.96 4,615.96 4,614.54 4,615.17 0.0K
11:33 4,615.24 4,616.33 4,615.13 4,616.33 0.0K
11:34 4,616.52 4,618.99 4,616.52 4,618.94 0.0K
11:35 4,618.81 4,619.39 4,618.81 4,619.39 0.0K
11:36 4,619.64 4,619.86 4,619.39 4,619.86 0.0K
11:37 4,619.86 4,619.86 4,618.81 4,619.07 0.0K
11:38 4,619.15 4,619.76 4,619.00 4,619.40 0.0K
11:39 4,619.39 4,619.61 4,619.24 4,619.40 0.0K
11:40 4,619.60 4,619.60 4,618.90 4,618.90 0.0K
11:41 4,618.56 4,618.56 4,616.83 4,616.83 0.0K
11:42 4,616.24 4,616.24 4,612.54 4,612.73 0.0K
11:43 4,612.74 4,612.80 4,611.76 4,611.76 0.0K
11:44 4,611.72 4,611.86 4,610.59 4,610.59 0.0K
11:45 4,610.74 4,611.15 4,610.74 4,610.89 0.0K
11:46 4,610.64 4,610.64 4,609.18 4,610.03 0.0K
11:47 4,610.21 4,612.16 4,610.21 4,612.00 0.0K
11:48 4,612.06 4,613.10 4,612.06 4,613.10 0.0K
11:49 4,613.07 4,613.17 4,612.94 4,612.99 0.0K
11:50 4,613.05 4,613.35 4,612.02 4,612.02 0.0K
11:51 4,612.07 4,612.07 4,609.61 4,609.95 0.0K
11:52 4,610.02 4,610.21 4,609.60 4,609.86 0.0K
11:53 4,609.80 4,609.92 4,607.58 4,607.58 0.0K
11:54 4,607.58 4,607.86 4,607.58 4,607.83 0.0K
11:55 4,607.72 4,607.85 4,607.72 4,607.74 0.0K
11:56 4,607.62 4,607.62 4,606.71 4,606.97 0.0K
11:57 4,607.02 4,607.65 4,607.02 4,607.62 0.0K
11:58 4,607.60 4,607.96 4,607.46 4,607.46 0.0K
11:59 4,607.42 4,607.42 4,605.94 4,605.96 0.0K
12:00 4,606.07 4,607.70 4,606.03 4,607.45 0.0K
12:01 4,607.50 4,607.57 4,606.97 4,607.57 0.0K
12:02 4,608.08 4,608.86 4,608.08 4,608.86 0.0K
12:03 4,608.79 4,609.18 4,608.79 4,608.93 0.0K
12:04 4,609.00 4,611.45 4,609.00 4,611.31 0.0K
12:05 4,611.24 4,611.24 4,610.09 4,610.17 0.0K
12:06 4,610.27 4,610.37 4,609.04 4,609.22 0.0K
12:07 4,609.01 4,609.98 4,609.01 4,609.81 0.0K
12:08 4,609.76 4,609.76 4,608.04 4,608.04 0.0K
12:09 4,607.87 4,607.87 4,605.79 4,605.79 0.0K
12:10 4,605.80 4,606.03 4,605.72 4,605.76 0.0K
12:11 4,605.61 4,609.08 4,605.61 4,609.08 0.0K
12:12 4,610.55 4,614.10 4,610.55 4,614.10 0.0K
12:13 4,614.17 4,621.61 4,614.17 4,621.11 0.0K
12:14 4,621.12 4,625.48 4,621.12 4,624.67 0.0K
12:15 4,624.84 4,624.84 4,622.31 4,622.31 0.0K
12:16 4,621.78 4,621.93 4,620.32 4,620.67 0.0K
12:17 4,620.81 4,620.91 4,619.86 4,620.91 0.0K
12:18 4,620.95 4,621.37 4,620.61 4,620.73 0.0K
12:19 4,620.79 4,620.85 4,620.46 4,620.86 0.0K
12:20 4,620.63 4,620.65 4,614.49 4,614.49 0.0K
12:21 4,613.03 4,613.03 4,609.04 4,609.25 0.0K
12:22 4,609.77 4,610.28 4,609.67 4,609.82 0.0K
12:23 4,609.34 4,609.66 4,608.38 4,609.66 0.0K
12:24 4,609.32 4,609.32 4,607.13 4,607.20 0.0K
12:25 4,607.24 4,608.57 4,607.07 4,607.52 0.0K
12:26 4,607.75 4,608.49 4,607.70 4,607.95 0.0K
12:27 4,608.06 4,608.75 4,608.03 4,608.03 0.0K
12:28 4,607.97 4,609.16 4,607.97 4,609.16 0.0K
12:29 4,609.19 4,609.27 4,608.78 4,608.78 0.0K
12:30 4,608.79 4,609.08 4,608.69 4,608.76 0.0K
12:31 4,609.19 4,609.91 4,609.08 4,609.91 0.0K
12:32 4,610.01 4,610.46 4,609.77 4,609.77 0.0K
12:33 4,609.69 4,611.66 4,609.69 4,611.51 0.0K
12:34 4,611.54 4,611.64 4,611.13 4,611.58 0.0K
12:35 4,611.61 4,611.73 4,611.02 4,611.02 0.0K
12:36 4,610.89 4,611.29 4,610.72 4,610.96 0.0K
12:37 4,610.91 4,610.91 4,609.29 4,609.29 0.0K
12:38 4,609.36 4,611.99 4,609.20 4,611.39 0.0K
12:39 4,611.20 4,611.20 4,608.12 4,608.12 0.0K
12:40 4,607.99 4,608.28 4,607.99 4,608.23 0.0K
12:41 4,608.07 4,608.07 4,607.18 4,607.18 0.0K
12:42 4,606.66 4,606.66 4,605.02 4,605.17 0.0K
12:43 4,605.21 4,605.42 4,604.54 4,604.54 0.0K
12:44 4,604.46 4,604.46 4,600.73 4,600.93 0.0K
12:45 4,600.96 4,600.96 4,598.61 4,599.01 0.0K
12:46 4,598.96 4,599.08 4,596.65 4,597.15 0.0K
12:47 4,597.78 4,598.09 4,597.33 4,597.33 0.0K
12:48 4,597.14 4,597.48 4,596.82 4,597.48 0.0K
12:49 4,597.54 4,597.61 4,597.23 4,597.23 0.0K
12:50 4,597.10 4,597.10 4,593.96 4,593.96 0.0K
12:51 4,593.85 4,593.85 4,592.75 4,592.75 0.0K
12:52 4,592.61 4,592.96 4,592.49 4,592.79 0.0K
12:53 4,592.78 4,592.92 4,592.65 4,592.76 0.0K
12:54 4,592.68 4,593.49 4,592.68 4,593.30 0.0K
12:55 4,593.31 4,595.07 4,593.31 4,594.47 0.0K
12:56 4,593.78 4,593.78 4,590.93 4,590.93 0.0K
12:57 4,591.01 4,591.01 4,590.05 4,590.36 0.0K
12:58 4,590.47 4,590.47 4,588.81 4,588.88 0.0K
12:59 4,588.97 4,589.11 4,587.94 4,588.08 0.0K
13:00 4,587.87 4,589.25 4,587.87 4,588.69 0.0K
13:01 4,588.51 4,588.51 4,587.21 4,587.38 0.0K
13:02 4,591.91 4,591.91 4,590.30 4,591.12 0.0K
13:03 4,591.19 4,592.83 4,591.19 4,592.81 0.0K
13:04 4,592.80 4,592.80 4,591.05 4,591.05 0.0K
13:05 4,591.01 4,593.84 4,590.89 4,593.84 0.0K
13:06 4,594.01 4,594.44 4,592.07 4,592.07 0.0K
13:07 4,591.98 4,592.61 4,591.98 4,592.56 0.0K
13:08 4,592.78 4,594.55 4,592.74 4,594.55 0.0K
13:09 4,595.45 4,597.18 4,595.45 4,597.00 0.0K
13:10 4,596.76 4,597.64 4,596.20 4,597.53 0.0K
13:11 4,597.72 4,597.72 4,595.83 4,596.18 0.0K
13:12 4,596.12 4,597.24 4,596.12 4,597.24 0.0K
13:13 4,597.27 4,597.97 4,597.27 4,597.97 0.0K
13:14 4,598.03 4,598.77 4,598.03 4,598.72 0.0K
13:15 4,598.67 4,598.67 4,597.92 4,598.53 0.0K
13:16 4,598.64 4,599.27 4,598.10 4,598.10 0.0K
13:17 4,598.11 4,598.17 4,597.88 4,598.21 0.0K
13:18 4,598.18 4,598.26 4,598.08 4,598.26 0.0K
13:19 4,598.16 4,599.18 4,598.16 4,599.20 0.0K
13:20 4,599.01 4,599.01 4,595.31 4,595.37 0.0K
13:21 4,595.42 4,595.42 4,593.63 4,593.68 0.0K
13:22 4,593.72 4,593.78 4,592.91 4,593.74 0.0K
13:23 4,593.38 4,593.38 4,592.17 4,592.17 0.0K
13:24 4,592.16 4,592.27 4,592.01 4,592.01 0.0K
13:25 4,591.96 4,591.96 4,591.34 4,591.66 0.0K
13:26 4,591.72 4,592.15 4,590.21 4,590.28 0.0K
13:27 4,590.37 4,592.25 4,590.32 4,592.10 0.0K
13:28 4,591.85 4,591.85 4,590.64 4,591.51 0.0K
13:29 4,591.82 4,592.08 4,591.13 4,591.16 0.0K
13:30 4,591.01 4,591.89 4,590.93 4,591.89 0.0K
13:31 4,591.96 4,594.35 4,591.96 4,594.31 0.0K
13:32 4,594.20 4,594.25 4,593.33 4,593.33 0.0K
13:33 4,593.33 4,593.37 4,593.10 4,593.14 0.0K
13:34 4,593.24 4,593.77 4,593.24 4,593.78 0.0K
13:35 4,593.99 4,594.82 4,593.99 4,594.12 0.0K
13:36 4,594.09 4,594.09 4,592.94 4,592.97 0.0K
13:37 4,592.93 4,592.93 4,591.02 4,591.40 0.0K
13:38 4,591.57 4,591.57 4,590.69 4,590.69 0.0K
13:39 4,590.53 4,590.53 4,589.35 4,589.35 0.0K
13:40 4,588.65 4,588.65 4,586.94 4,587.81 0.0K
13:41 4,587.71 4,587.71 4,587.13 4,587.11 0.0K
13:42 4,587.21 4,587.65 4,587.08 4,587.29 0.0K
13:43 4,587.39 4,587.39 4,586.96 4,587.12 0.0K
13:44 4,587.05 4,587.05 4,585.66 4,585.78 0.0K
13:45 4,585.60 4,585.65 4,585.53 4,585.53 0.0K
13:46 4,585.42 4,585.42 4,584.83 4,584.83 0.0K
13:47 4,584.63 4,584.75 4,583.90 4,583.90 0.0K
13:48 4,583.95 4,584.61 4,583.95 4,584.23 0.0K
13:49 4,584.13 4,584.15 4,583.54 4,583.75 0.0K
13:50 4,583.63 4,584.95 4,583.63 4,584.95 0.0K
13:51 4,585.57 4,585.76 4,584.52 4,584.52 0.0K
13:52 4,584.68 4,585.54 4,584.68 4,584.98 0.0K
13:53 4,585.29 4,585.29 4,584.61 4,584.61 0.0K
13:54 4,584.61 4,584.61 4,584.33 4,584.45 0.0K
13:55 4,584.45 4,584.45 4,583.29 4,583.29 0.0K
13:56 4,583.30 4,583.45 4,582.57 4,582.90 0.0K
13:57 4,582.93 4,584.64 4,582.93 4,584.64 0.0K
13:58 4,584.71 4,584.88 4,584.71 4,584.88 0.0K
13:59 4,584.74 4,585.24 4,584.74 4,584.84 0.0K
14:00 4,584.65 4,586.90 4,584.65 4,586.90 0.0K
14:01 4,586.72 4,587.67 4,586.33 4,587.67 0.0K
14:02 4,587.99 4,591.95 4,587.99 4,591.54 0.0K
14:03 4,591.44 4,591.46 4,590.64 4,590.64 0.0K
14:04 4,590.05 4,591.16 4,588.44 4,591.18 0.0K
14:05 4,591.19 4,591.19 4,590.43 4,590.43 0.0K
14:06 4,590.09 4,590.09 4,588.58 4,589.56 0.0K
14:07 4,589.75 4,589.95 4,589.60 4,589.88 0.0K
14:08 4,589.99 4,590.25 4,589.93 4,590.21 0.0K
14:09 4,590.14 4,591.26 4,590.14 4,591.26 0.0K
14:10 4,591.37 4,591.37 4,589.00 4,589.00 0.0K
14:11 4,588.63 4,588.63 4,587.70 4,588.19 0.0K
14:12 4,588.20 4,590.31 4,588.20 4,589.47 0.0K
14:13 4,589.45 4,589.76 4,589.45 4,589.53 0.0K
14:14 4,589.48 4,589.48 4,588.77 4,589.15 0.0K
14:15 4,589.25 4,590.95 4,589.25 4,590.95 0.0K
14:16 4,591.11 4,591.82 4,591.11 4,591.30 0.0K
14:17 4,591.41 4,592.15 4,591.41 4,592.15 0.0K
14:18 4,592.35 4,592.94 4,592.13 4,592.94 0.0K
14:19 4,592.91 4,593.83 4,592.91 4,593.83 0.0K
14:20 4,593.94 4,594.65 4,593.94 4,594.26 0.0K
14:21 4,594.42 4,595.56 4,594.42 4,595.56 0.0K
14:22 4,595.57 4,596.45 4,595.57 4,596.45 0.0K
14:23 4,596.79 4,598.20 4,596.79 4,597.96 0.0K
14:24 4,598.01 4,599.21 4,598.01 4,599.21 0.0K
14:25 4,599.05 4,601.60 4,599.05 4,601.50 0.0K
14:26 4,601.68 4,601.92 4,601.29 4,601.29 0.0K
14:27 4,601.25 4,601.97 4,601.06 4,601.81 0.0K
14:28 4,601.96 4,603.58 4,601.96 4,603.58 0.0K
14:29 4,603.64 4,604.34 4,603.64 4,604.34 0.0K
14:30 4,604.35 4,604.75 4,604.35 4,604.75 0.0K
14:31 4,604.85 4,604.85 4,604.01 4,604.30 0.0K
14:32 4,604.47 4,605.07 4,604.47 4,605.07 0.0K
14:33 4,605.10 4,605.38 4,605.10 4,605.09 0.0K
14:34 4,605.32 4,605.98 4,605.32 4,605.37 0.0K
14:35 4,604.41 4,604.71 4,604.21 4,604.33 0.0K
14:36 4,604.43 4,604.43 4,603.11 4,603.11 0.0K
14:37 4,603.09 4,603.54 4,602.54 4,602.57 0.0K
14:38 4,602.53 4,603.47 4,602.53 4,603.43 0.0K
14:39 4,603.55 4,603.55 4,602.94 4,603.08 0.0K
14:40 4,603.22 4,604.39 4,603.22 4,604.34 0.0K
14:41 4,604.43 4,605.13 4,604.43 4,604.97 0.0K
14:42 4,605.28 4,605.37 4,605.23 4,605.32 0.0K
14:43 4,605.26 4,605.26 4,603.61 4,603.61 0.0K
14:44 4,603.28 4,603.35 4,602.68 4,602.89 0.0K
14:45 4,603.01 4,603.68 4,603.01 4,603.54 0.0K
14:46 4,603.63 4,605.41 4,603.32 4,605.41 0.0K
14:47 4,605.74 4,605.78 4,605.02 4,605.02 0.0K
14:48 4,605.15 4,605.66 4,605.15 4,605.66 0.0K
14:49 4,605.37 4,605.60 4,605.19 4,605.40 0.0K
14:50 4,605.33 4,605.42 4,604.85 4,605.42 0.0K
14:51 4,605.22 4,605.22 4,602.99 4,602.99 0.0K
14:52 4,603.19 4,605.21 4,603.19 4,605.21 0.0K
14:53 4,605.58 4,606.99 4,605.58 4,606.88 0.0K
14:54 4,606.41 4,606.41 4,605.90 4,606.22 0.0K
14:55 4,605.99 4,606.47 4,605.74 4,606.47 0.0K
14:56 4,606.55 4,607.09 4,606.47 4,607.06 0.0K
14:57 4,606.94 4,607.15 4,606.68 4,607.12 0.0K
14:58 4,607.14 4,607.15 4,607.03 4,607.13 0.0K
14:59 4,607.14 4,607.66 4,607.14 4,607.66 0.0K
15:00 4,607.53 4,608.49 4,607.12 4,607.35 0.0K
15:01 4,607.55 4,608.46 4,607.51 4,608.43 0.0K
15:02 4,608.46 4,609.37 4,608.46 4,609.24 0.0K
15:03 4,609.07 4,609.07 4,608.32 4,608.54 0.0K
15:04 4,608.42 4,608.42 4,607.54 4,607.54 0.0K
15:05 4,607.52 4,607.55 4,607.20 4,607.20 0.0K
15:06 4,606.78 4,606.78 4,605.02 4,605.02 0.0K
15:07 4,604.86 4,604.86 4,603.51 4,603.51 0.0K
15:08 4,603.50 4,603.88 4,603.42 4,603.72 0.0K
15:09 4,603.71 4,604.32 4,603.71 4,604.03 0.0K
15:10 4,603.91 4,603.91 4,602.97 4,602.97 0.0K
15:11 4,602.54 4,602.55 4,601.14 4,602.56 0.0K
15:12 4,602.73 4,603.47 4,602.73 4,602.88 0.0K
15:13 4,602.93 4,604.00 4,602.93 4,604.00 0.0K
15:14 4,603.96 4,604.75 4,603.96 4,604.75 0.0K
15:15 4,604.77 4,605.28 4,604.73 4,605.18 0.0K
15:16 4,605.16 4,605.77 4,605.16 4,605.75 0.0K
15:17 4,605.63 4,605.80 4,604.91 4,605.13 0.0K
15:18 4,605.26 4,605.26 4,604.03 4,604.03 0.0K
15:19 4,603.76 4,603.76 4,602.75 4,602.75 0.0K
15:20 4,602.75 4,602.75 4,602.13 4,602.42 0.0K
15:21 4,602.36 4,603.09 4,601.98 4,602.98 0.0K
15:22 4,602.88 4,603.15 4,602.77 4,602.90 0.0K
15:23 4,602.90 4,603.46 4,602.90 4,603.46 0.0K
15:24 4,603.68 4,604.45 4,603.68 4,604.29 0.0K
15:25 4,604.31 4,604.60 4,603.44 4,603.64 0.0K
15:26 4,604.11 4,604.18 4,603.64 4,603.70 0.0K
15:27 4,603.68 4,603.76 4,603.26 4,603.71 0.0K
15:28 4,604.00 4,604.83 4,604.00 4,604.83 0.0K
15:29 4,604.97 4,605.30 4,604.93 4,605.30 0.0K
15:30 4,605.62 4,607.16 4,605.48 4,607.14 0.0K
15:31 4,607.24 4,608.42 4,606.15 4,606.15 0.0K
15:32 4,606.08 4,607.69 4,605.28 4,607.35 0.0K
15:33 4,607.36 4,607.55 4,607.22 4,607.58 0.0K
15:34 4,607.65 4,607.85 4,607.01 4,607.26 0.0K
15:35 4,607.51 4,608.07 4,607.51 4,607.78 0.0K
15:36 4,607.67 4,607.67 4,606.63 4,606.98 0.0K
15:37 4,606.69 4,607.15 4,606.69 4,606.88 0.0K
15:38 4,606.85 4,606.99 4,606.07 4,606.07 0.0K
15:39 4,605.84 4,606.55 4,605.84 4,606.09 0.0K
15:40 4,606.14 4,606.43 4,605.93 4,606.28 0.0K
15:41 4,606.45 4,607.92 4,606.44 4,607.92 0.0K
15:42 4,607.87 4,608.03 4,606.74 4,607.03 0.0K
15:43 4,607.20 4,608.42 4,607.20 4,608.42 0.0K
15:44 4,608.45 4,608.57 4,608.03 4,607.97 0.0K
15:45 4,608.03 4,608.79 4,608.03 4,608.54 0.0K
15:46 4,608.50 4,608.50 4,607.83 4,607.84 0.0K
15:47 4,607.50 4,608.78 4,607.31 4,608.78 0.0K
15:48 4,608.84 4,608.84 4,607.49 4,607.49 0.0K
15:49 4,607.53 4,609.17 4,607.53 4,608.54 0.0K
15:50 4,607.29 4,607.29 4,602.19 4,602.98 0.0K
15:51 4,603.09 4,603.09 4,600.75 4,600.75 0.0K
15:52 4,600.19 4,600.19 4,598.68 4,599.67 0.0K
15:53 4,599.68 4,602.51 4,599.59 4,601.89 0.0K
15:54 4,601.80 4,601.80 4,600.41 4,600.51 0.0K
15:55 4,597.65 4,597.65 4,595.36 4,596.83 0.0K
15:56 4,597.40 4,597.40 4,595.06 4,596.76 0.0K
15:57 4,597.01 4,597.20 4,596.83 4,596.99 0.0K
15:58 4,597.34 4,597.68 4,597.21 4,597.35 0.0K
15:59 4,595.76 4,595.86 4,591.57 4,592.55 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