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 4,673.36 4,674.97 4,672.88 4,674.97 0.0K
09:31 4,674.76 4,675.67 4,673.25 4,675.49 0.0K
09:32 4,675.75 4,676.14 4,672.46 4,672.46 0.0K
09:33 4,672.57 4,672.86 4,669.58 4,669.95 0.0K
09:34 4,668.43 4,671.54 4,667.69 4,671.54 0.0K
09:35 4,671.94 4,672.29 4,669.60 4,669.83 0.0K
09:36 4,669.86 4,671.27 4,669.19 4,670.98 0.0K
09:37 4,671.13 4,671.55 4,670.27 4,671.55 0.0K
09:38 4,671.80 4,672.08 4,670.37 4,670.37 0.0K
09:39 4,670.23 4,670.23 4,669.32 4,669.66 0.0K
09:40 4,669.29 4,671.69 4,669.29 4,671.69 0.0K
09:41 4,671.69 4,671.96 4,670.49 4,671.64 0.0K
09:42 4,671.57 4,672.86 4,671.57 4,672.73 0.0K
09:43 4,672.43 4,672.43 4,668.80 4,670.30 0.0K
09:44 4,670.56 4,670.56 4,668.62 4,668.71 0.0K
09:45 4,669.09 4,669.94 4,667.84 4,669.68 0.0K
09:46 4,669.75 4,669.75 4,667.84 4,667.90 0.0K
09:47 4,668.37 4,670.58 4,668.37 4,670.58 0.0K
09:48 4,670.65 4,671.53 4,670.32 4,671.38 0.0K
09:49 4,671.27 4,671.27 4,667.52 4,667.55 0.0K
09:50 4,667.14 4,667.49 4,665.52 4,667.49 0.0K
09:51 4,666.94 4,667.66 4,666.20 4,667.66 0.0K
09:52 4,667.04 4,667.04 4,664.87 4,665.02 0.0K
09:53 4,664.77 4,666.09 4,663.70 4,666.09 0.0K
09:54 4,666.18 4,669.71 4,666.18 4,669.71 0.0K
09:55 4,669.39 4,671.71 4,669.39 4,671.71 0.0K
09:56 4,672.01 4,672.52 4,672.01 4,672.06 0.0K
09:57 4,671.50 4,671.50 4,670.20 4,670.20 0.0K
09:58 4,670.82 4,672.38 4,670.82 4,672.38 0.0K
09:59 4,672.61 4,673.10 4,672.41 4,672.72 0.0K
10:00 4,672.40 4,673.46 4,672.16 4,673.39 0.0K
10:01 4,673.81 4,674.90 4,673.81 4,674.74 0.0K
10:02 4,674.43 4,674.68 4,673.96 4,674.17 0.0K
10:03 4,674.48 4,675.00 4,673.74 4,673.81 0.0K
10:04 4,673.25 4,673.25 4,671.71 4,671.71 0.0K
10:05 4,672.02 4,672.32 4,669.85 4,669.99 0.0K
10:06 4,670.38 4,671.74 4,669.56 4,671.74 0.0K
10:07 4,672.04 4,673.46 4,672.04 4,673.32 0.0K
10:08 4,673.23 4,674.56 4,673.23 4,674.37 0.0K
10:09 4,674.65 4,674.79 4,674.29 4,674.44 0.0K
10:10 4,674.58 4,674.89 4,674.34 4,674.49 0.0K
10:11 4,674.04 4,674.04 4,671.05 4,671.05 0.0K
10:12 4,671.11 4,671.63 4,667.94 4,667.94 0.0K
10:13 4,668.01 4,668.01 4,665.59 4,665.59 0.0K
10:14 4,665.80 4,666.07 4,664.93 4,665.75 0.0K
10:15 4,665.62 4,665.85 4,665.18 4,665.88 0.0K
10:16 4,665.92 4,667.02 4,665.92 4,666.34 0.0K
10:17 4,666.52 4,666.77 4,666.28 4,666.54 0.0K
10:18 4,665.99 4,665.99 4,664.87 4,664.90 0.0K
10:19 4,664.55 4,664.66 4,662.54 4,662.54 0.0K
10:20 4,662.13 4,662.22 4,660.69 4,661.66 0.0K
10:21 4,661.62 4,661.62 4,660.13 4,661.16 0.0K
10:22 4,661.09 4,661.09 4,659.03 4,659.08 0.0K
10:23 4,659.11 4,659.11 4,657.53 4,657.53 0.0K
10:24 4,657.27 4,657.94 4,657.01 4,657.11 0.0K
10:25 4,656.93 4,657.28 4,655.65 4,655.77 0.0K
10:26 4,655.53 4,655.53 4,651.09 4,651.25 0.0K
10:27 4,651.06 4,651.06 4,647.68 4,647.74 0.0K
10:28 4,647.67 4,647.67 4,646.09 4,646.94 0.0K
10:29 4,647.43 4,649.23 4,647.12 4,649.23 0.0K
10:30 4,649.34 4,650.60 4,649.34 4,650.60 0.0K
10:31 4,650.67 4,651.96 4,650.67 4,651.96 0.0K
10:32 4,651.35 4,653.55 4,651.35 4,653.55 0.0K
10:33 4,653.72 4,655.29 4,653.72 4,655.29 0.0K
10:34 4,655.17 4,655.17 4,651.70 4,651.70 0.0K
10:35 4,651.88 4,651.88 4,647.01 4,648.32 0.0K
10:36 4,648.28 4,648.59 4,646.15 4,646.63 0.0K
10:37 4,646.45 4,646.45 4,645.23 4,645.23 0.0K
10:38 4,644.95 4,644.95 4,644.04 4,644.04 0.0K
10:39 4,643.99 4,647.48 4,643.81 4,647.14 0.0K
10:40 4,647.44 4,648.36 4,646.50 4,647.93 0.0K
10:41 4,648.12 4,648.56 4,647.61 4,647.80 0.0K
10:42 4,648.30 4,649.47 4,647.18 4,649.47 0.0K
10:43 4,651.06 4,651.85 4,650.31 4,650.77 0.0K
10:44 4,651.33 4,654.25 4,651.33 4,654.25 0.0K
10:45 4,654.76 4,656.08 4,654.76 4,656.08 0.0K
10:46 4,656.37 4,656.66 4,655.48 4,655.48 0.0K
10:47 4,655.40 4,655.40 4,653.43 4,653.43 0.0K
10:48 4,653.29 4,654.50 4,652.89 4,654.50 0.0K
10:49 4,655.09 4,657.03 4,655.09 4,657.03 0.0K
10:50 4,657.23 4,658.15 4,657.23 4,658.15 0.0K
10:51 4,658.40 4,659.75 4,658.29 4,659.75 0.0K
10:52 4,660.04 4,660.48 4,660.04 4,660.11 0.0K
10:53 4,660.08 4,660.08 4,656.84 4,656.84 0.0K
10:54 4,656.06 4,656.06 4,653.36 4,654.16 0.0K
10:55 4,654.61 4,655.80 4,654.61 4,655.80 0.0K
10:56 4,655.80 4,656.80 4,655.54 4,656.80 0.0K
10:57 4,656.95 4,657.67 4,656.91 4,657.67 0.0K
10:58 4,657.81 4,658.57 4,657.81 4,658.57 0.0K
10:59 4,658.71 4,658.85 4,657.42 4,657.42 0.0K
11:00 4,657.34 4,657.36 4,656.21 4,657.08 0.0K
11:01 4,657.31 4,657.48 4,656.44 4,656.44 0.0K
11:02 4,656.32 4,657.53 4,655.85 4,657.38 0.0K
11:03 4,657.43 4,657.43 4,656.83 4,656.97 0.0K
11:04 4,657.30 4,658.17 4,657.30 4,658.07 0.0K
11:05 4,658.06 4,659.53 4,658.06 4,659.53 0.0K
11:06 4,659.61 4,659.91 4,659.61 4,659.82 0.0K
11:07 4,659.77 4,660.30 4,659.77 4,660.07 0.0K
11:08 4,660.28 4,661.09 4,660.28 4,660.88 0.0K
11:09 4,660.87 4,661.31 4,660.87 4,661.31 0.0K
11:10 4,660.80 4,660.80 4,658.46 4,658.46 0.0K
11:11 4,658.43 4,658.43 4,655.63 4,657.12 0.0K
11:12 4,657.22 4,657.22 4,655.12 4,655.12 0.0K
11:13 4,653.93 4,654.62 4,653.76 4,653.83 0.0K
11:14 4,653.80 4,653.89 4,653.62 4,653.71 0.0K
11:15 4,653.52 4,653.61 4,652.44 4,652.44 0.0K
11:16 4,652.50 4,653.59 4,652.50 4,653.59 0.0K
11:17 4,653.77 4,656.16 4,653.72 4,656.16 0.0K
11:18 4,656.31 4,657.59 4,656.31 4,657.46 0.0K
11:19 4,657.29 4,657.29 4,656.34 4,656.40 0.0K
11:20 4,656.38 4,656.38 4,655.68 4,655.99 0.0K
11:21 4,656.07 4,656.07 4,655.04 4,655.39 0.0K
11:22 4,655.12 4,655.12 4,654.30 4,654.77 0.0K
11:23 4,654.88 4,654.88 4,653.81 4,653.81 0.0K
11:24 4,653.96 4,654.58 4,653.40 4,654.46 0.0K
11:25 4,654.50 4,656.57 4,654.50 4,655.13 0.0K
11:26 4,655.63 4,655.63 4,654.73 4,655.23 0.0K
11:27 4,654.57 4,655.17 4,653.48 4,655.17 0.0K
11:28 4,655.06 4,656.48 4,655.06 4,656.48 0.0K
11:29 4,656.67 4,657.89 4,656.67 4,657.85 0.0K
11:30 4,657.57 4,657.57 4,655.49 4,655.49 0.0K
11:31 4,655.50 4,656.27 4,654.29 4,654.29 0.0K
11:32 4,654.10 4,655.19 4,654.10 4,655.19 0.0K
11:33 4,655.34 4,655.59 4,654.43 4,654.43 0.0K
11:34 4,654.56 4,657.44 4,654.56 4,657.44 0.0K
11:35 4,657.62 4,659.79 4,657.62 4,659.79 0.0K
11:36 4,660.22 4,660.67 4,658.94 4,658.85 0.0K
11:37 4,658.81 4,658.81 4,658.02 4,658.30 0.0K
11:38 4,658.41 4,658.76 4,657.87 4,658.76 0.0K
11:39 4,658.84 4,658.95 4,657.92 4,657.92 0.0K
11:40 4,657.83 4,657.83 4,655.52 4,655.52 0.0K
11:41 4,655.63 4,656.65 4,655.63 4,656.62 0.0K
11:42 4,656.58 4,657.16 4,656.58 4,656.85 0.0K
11:43 4,656.81 4,657.36 4,656.81 4,657.36 0.0K
11:44 4,657.11 4,657.11 4,656.03 4,656.12 0.0K
11:45 4,656.45 4,656.81 4,655.64 4,655.64 0.0K
11:46 4,656.01 4,656.36 4,655.94 4,655.92 0.0K
11:47 4,656.03 4,657.28 4,656.03 4,657.28 0.0K
11:48 4,657.91 4,658.90 4,657.91 4,658.52 0.0K
11:49 4,657.93 4,657.93 4,656.31 4,657.08 0.0K
11:50 4,657.15 4,659.58 4,657.15 4,659.01 0.0K
11:51 4,658.96 4,658.96 4,658.82 4,658.98 0.0K
11:52 4,659.13 4,660.90 4,659.13 4,660.81 0.0K
11:53 4,660.87 4,662.01 4,660.87 4,662.01 0.0K
11:54 4,662.00 4,662.12 4,660.61 4,660.61 0.0K
11:55 4,659.56 4,659.56 4,659.10 4,659.24 0.0K
11:56 4,659.33 4,660.23 4,659.33 4,660.23 0.0K
11:57 4,660.28 4,660.98 4,660.28 4,660.48 0.0K
11:58 4,660.39 4,660.39 4,659.93 4,659.88 0.0K
11:59 4,660.03 4,660.17 4,659.84 4,659.94 0.0K
12:00 4,660.08 4,660.20 4,658.74 4,658.76 0.0K
12:01 4,658.76 4,658.76 4,658.43 4,658.65 0.0K
12:02 4,658.71 4,658.71 4,657.84 4,658.13 0.0K
12:03 4,658.23 4,658.30 4,655.86 4,655.86 0.0K
12:04 4,655.66 4,655.66 4,652.21 4,652.21 0.0K
12:05 4,651.63 4,653.52 4,651.63 4,653.52 0.0K
12:06 4,653.36 4,654.56 4,653.25 4,654.56 0.0K
12:07 4,654.62 4,655.44 4,654.62 4,654.75 0.0K
12:08 4,654.34 4,654.34 4,653.82 4,653.82 0.0K
12:09 4,653.62 4,653.62 4,651.78 4,651.78 0.0K
12:10 4,651.87 4,651.96 4,650.70 4,650.70 0.0K
12:11 4,650.36 4,650.36 4,648.65 4,649.18 0.0K
12:12 4,649.16 4,649.16 4,648.22 4,648.96 0.0K
12:13 4,649.23 4,651.49 4,649.23 4,651.49 0.0K
12:14 4,651.91 4,653.09 4,651.91 4,653.09 0.0K
12:15 4,654.73 4,655.29 4,654.43 4,654.46 0.0K
12:16 4,654.51 4,654.51 4,651.14 4,651.14 0.0K
12:17 4,651.13 4,652.89 4,650.93 4,652.84 0.0K
12:18 4,652.69 4,653.05 4,652.36 4,653.02 0.0K
12:19 4,653.00 4,654.91 4,653.00 4,654.12 0.0K
12:20 4,654.04 4,654.90 4,653.91 4,654.52 0.0K
12:21 4,654.65 4,655.04 4,654.65 4,654.88 0.0K
12:22 4,654.98 4,655.45 4,654.98 4,655.08 0.0K
12:23 4,655.25 4,655.85 4,655.19 4,655.59 0.0K
12:24 4,655.24 4,655.87 4,655.24 4,655.32 0.0K
12:25 4,655.17 4,655.17 4,654.17 4,654.17 0.0K
12:26 4,654.22 4,654.22 4,651.78 4,652.30 0.0K
12:27 4,652.27 4,652.27 4,651.11 4,651.16 0.0K
12:28 4,651.15 4,651.15 4,650.36 4,650.50 0.0K
12:29 4,650.54 4,650.83 4,650.10 4,650.10 0.0K
12:30 4,650.05 4,652.64 4,650.00 4,652.64 0.0K
12:31 4,652.28 4,652.28 4,649.90 4,649.90 0.0K
12:32 4,649.75 4,649.75 4,649.13 4,649.13 0.0K
12:33 4,649.05 4,649.05 4,647.23 4,647.69 0.0K
12:34 4,647.55 4,647.55 4,647.12 4,647.12 0.0K
12:35 4,647.65 4,648.46 4,647.65 4,648.46 0.0K
12:36 4,648.61 4,650.75 4,648.61 4,650.75 0.0K
12:37 4,650.68 4,652.92 4,650.68 4,652.92 0.0K
12:38 4,653.02 4,653.10 4,652.40 4,652.47 0.0K
12:39 4,651.45 4,651.55 4,650.12 4,650.12 0.0K
12:40 4,650.02 4,650.82 4,649.84 4,650.82 0.0K
12:41 4,650.78 4,651.05 4,650.69 4,650.86 0.0K
12:42 4,650.84 4,651.07 4,650.63 4,650.72 0.0K
12:43 4,650.75 4,650.97 4,650.59 4,650.77 0.0K
12:44 4,650.65 4,650.65 4,649.05 4,649.05 0.0K
12:45 4,648.93 4,648.93 4,646.98 4,647.18 0.0K
12:46 4,647.30 4,647.66 4,647.30 4,647.67 0.0K
12:47 4,647.67 4,648.30 4,647.57 4,648.30 0.0K
12:48 4,648.59 4,648.72 4,646.89 4,646.89 0.0K
12:49 4,646.08 4,646.08 4,644.97 4,645.43 0.0K
12:50 4,645.50 4,645.81 4,645.50 4,645.46 0.0K
12:51 4,645.32 4,646.40 4,645.32 4,646.19 0.0K
12:52 4,646.19 4,646.45 4,645.49 4,645.49 0.0K
12:53 4,645.45 4,645.60 4,645.34 4,645.60 0.0K
12:54 4,645.58 4,648.69 4,645.58 4,648.69 0.0K
12:55 4,648.86 4,649.10 4,647.64 4,647.64 0.0K
12:56 4,647.73 4,647.73 4,647.43 4,647.43 0.0K
12:57 4,647.22 4,647.22 4,645.23 4,645.53 0.0K
12:58 4,645.65 4,645.65 4,644.92 4,645.39 0.0K
12:59 4,645.48 4,645.48 4,645.24 4,645.24 0.0K
13:00 4,645.12 4,645.26 4,645.04 4,645.26 0.0K
13:01 4,645.95 4,646.79 4,645.95 4,646.79 0.0K
13:02 4,646.87 4,647.35 4,646.33 4,646.33 0.0K
13:03 4,646.21 4,646.78 4,646.21 4,646.78 0.0K
13:04 4,646.80 4,646.80 4,646.41 4,646.40 0.0K
13:05 4,646.46 4,646.46 4,643.92 4,644.49 0.0K
13:06 4,644.82 4,646.30 4,644.82 4,646.30 0.0K
13:07 4,646.38 4,646.72 4,646.38 4,646.57 0.0K
13:08 4,646.48 4,646.75 4,646.01 4,646.26 0.0K
13:09 4,646.30 4,648.28 4,646.30 4,648.28 0.0K
13:10 4,648.51 4,650.88 4,648.51 4,650.88 0.0K
13:11 4,650.88 4,650.88 4,649.97 4,650.33 0.0K
13:12 4,650.55 4,650.95 4,650.55 4,650.95 0.0K
13:13 4,651.13 4,651.13 4,650.06 4,650.67 0.0K
13:14 4,650.46 4,650.46 4,648.40 4,648.55 0.0K
13:15 4,648.51 4,649.76 4,648.51 4,649.76 0.0K
13:16 4,649.82 4,652.01 4,649.82 4,652.01 0.0K
13:17 4,652.38 4,653.31 4,652.38 4,653.31 0.0K
13:18 4,653.63 4,654.05 4,653.63 4,654.05 0.0K
13:19 4,654.08 4,654.31 4,654.01 4,654.10 0.0K
13:20 4,654.16 4,654.31 4,652.03 4,652.03 0.0K
13:21 4,651.78 4,652.54 4,651.78 4,652.54 0.0K
13:22 4,652.46 4,653.25 4,648.13 4,651.76 0.0K
13:23 4,651.89 4,655.90 4,651.89 4,654.73 0.0K
13:24 4,653.76 4,655.35 4,653.50 4,655.35 0.0K
13:25 4,655.32 4,657.25 4,655.32 4,657.25 0.0K
13:26 4,657.25 4,657.75 4,657.13 4,657.75 0.0K
13:27 4,657.92 4,657.96 4,657.32 4,657.37 0.0K
13:28 4,657.40 4,657.82 4,657.40 4,657.35 0.0K
13:29 4,657.26 4,657.62 4,657.26 4,657.62 0.0K
13:30 4,657.70 4,658.35 4,657.01 4,657.01 0.0K
13:31 4,656.71 4,657.23 4,656.52 4,657.23 0.0K
13:32 4,657.12 4,657.24 4,656.31 4,656.31 0.0K
13:33 4,656.19 4,656.85 4,655.52 4,656.85 0.0K
13:34 4,656.74 4,657.45 4,656.74 4,657.45 0.0K
13:35 4,657.38 4,658.89 4,657.38 4,658.89 0.0K
13:36 4,658.84 4,659.85 4,658.84 4,659.85 0.0K
13:37 4,659.89 4,659.97 4,659.24 4,659.43 0.0K
13:38 4,658.75 4,659.40 4,658.44 4,659.40 0.0K
13:39 4,659.47 4,661.05 4,659.47 4,661.05 0.0K
13:40 4,660.98 4,660.98 4,660.63 4,660.93 0.0K
13:41 4,661.14 4,661.61 4,661.14 4,661.61 0.0K
13:42 4,661.80 4,663.03 4,661.80 4,663.03 0.0K
13:43 4,663.02 4,663.69 4,663.02 4,663.53 0.0K
13:44 4,663.60 4,663.87 4,663.39 4,663.72 0.0K
13:45 4,663.68 4,664.29 4,663.68 4,664.10 0.0K
13:46 4,663.98 4,664.59 4,663.98 4,664.59 0.0K
13:47 4,664.63 4,665.45 4,664.63 4,665.45 0.0K
13:48 4,665.51 4,665.57 4,665.32 4,665.48 0.0K
13:49 4,665.38 4,665.47 4,665.12 4,665.39 0.0K
13:50 4,665.48 4,665.48 4,664.04 4,664.04 0.0K
13:51 4,663.43 4,663.43 4,662.10 4,662.60 0.0K
13:52 4,662.66 4,662.66 4,661.79 4,661.83 0.0K
13:53 4,661.82 4,663.82 4,661.62 4,663.82 0.0K
13:54 4,663.89 4,664.50 4,663.89 4,664.29 0.0K
13:55 4,664.13 4,664.13 4,663.40 4,663.77 0.0K
13:56 4,663.86 4,664.27 4,663.86 4,664.12 0.0K
13:57 4,664.11 4,665.07 4,664.11 4,665.07 0.0K
13:58 4,665.06 4,665.47 4,665.06 4,665.47 0.0K
13:59 4,665.38 4,665.38 4,664.61 4,664.78 0.0K
14:00 4,664.87 4,664.98 4,664.83 4,665.00 0.0K
14:01 4,665.05 4,665.05 4,664.87 4,665.09 0.0K
14:02 4,665.07 4,665.07 4,663.91 4,663.96 0.0K
14:03 4,664.02 4,664.12 4,662.97 4,663.40 0.0K
14:04 4,663.48 4,663.55 4,662.36 4,662.36 0.0K
14:05 4,662.56 4,662.56 4,661.84 4,661.84 0.0K
14:06 4,661.76 4,662.35 4,661.70 4,662.27 0.0K
14:07 4,662.26 4,662.46 4,662.24 4,662.42 0.0K
14:08 4,662.38 4,662.38 4,661.49 4,661.49 0.0K
14:09 4,661.22 4,661.22 4,659.94 4,659.94 0.0K
14:10 4,659.79 4,660.04 4,659.67 4,659.91 0.0K
14:11 4,659.64 4,659.64 4,659.04 4,659.08 0.0K
14:12 4,658.99 4,658.99 4,658.43 4,658.48 0.0K
14:13 4,658.74 4,659.18 4,658.74 4,659.18 0.0K
14:14 4,659.26 4,659.26 4,658.92 4,658.85 0.0K
14:15 4,658.65 4,659.50 4,658.57 4,659.46 0.0K
14:16 4,659.72 4,660.39 4,659.72 4,659.86 0.0K
14:17 4,659.63 4,659.63 4,657.26 4,657.26 0.0K
14:18 4,656.65 4,657.34 4,655.72 4,657.34 0.0K
14:19 4,657.66 4,657.76 4,657.40 4,657.48 0.0K
14:20 4,657.46 4,657.97 4,657.24 4,657.97 0.0K
14:21 4,657.91 4,658.83 4,657.83 4,657.83 0.0K
14:22 4,657.55 4,657.55 4,656.83 4,657.30 0.0K
14:23 4,657.29 4,658.07 4,657.23 4,658.07 0.0K
14:24 4,658.20 4,658.72 4,658.10 4,658.72 0.0K
14:25 4,658.75 4,659.38 4,658.75 4,659.38 0.0K
14:26 4,659.42 4,659.50 4,658.74 4,658.80 0.0K
14:27 4,658.82 4,658.85 4,657.99 4,657.99 0.0K
14:28 4,657.85 4,657.85 4,655.94 4,656.42 0.0K
14:29 4,656.59 4,656.59 4,655.99 4,656.30 0.0K
14:30 4,656.39 4,656.87 4,656.39 4,656.92 0.0K
14:31 4,656.89 4,657.82 4,656.89 4,657.82 0.0K
14:32 4,658.23 4,659.14 4,658.23 4,659.14 0.0K
14:33 4,659.11 4,659.11 4,658.33 4,658.69 0.0K
14:34 4,658.82 4,659.70 4,658.82 4,659.70 0.0K
14:35 4,659.68 4,659.75 4,658.27 4,658.27 0.0K
14:36 4,658.09 4,658.09 4,657.08 4,657.72 0.0K
14:37 4,657.76 4,658.57 4,657.76 4,658.57 0.0K
14:38 4,658.61 4,659.46 4,658.61 4,658.77 0.0K
14:39 4,658.77 4,658.77 4,658.22 4,658.56 0.0K
14:40 4,659.02 4,659.85 4,659.02 4,659.76 0.0K
14:41 4,659.82 4,659.97 4,659.31 4,659.31 0.0K
14:42 4,659.22 4,659.75 4,659.22 4,659.75 0.0K
14:43 4,659.77 4,659.77 4,659.26 4,659.44 0.0K
14:44 4,659.43 4,659.87 4,659.43 4,659.87 0.0K
14:45 4,659.83 4,660.26 4,659.46 4,660.26 0.0K
14:46 4,660.34 4,661.15 4,660.34 4,661.14 0.0K
14:47 4,661.24 4,662.35 4,661.24 4,662.35 0.0K
14:48 4,662.73 4,663.01 4,662.42 4,662.42 0.0K
14:49 4,662.36 4,662.36 4,662.10 4,662.10 0.0K
14:50 4,662.10 4,663.26 4,662.10 4,663.26 0.0K
14:51 4,663.15 4,663.15 4,661.66 4,662.12 0.0K
14:52 4,662.16 4,662.25 4,661.19 4,661.19 0.0K
14:53 4,661.14 4,661.77 4,661.02 4,661.59 0.0K
14:54 4,661.58 4,661.95 4,661.33 4,661.95 0.0K
14:55 4,661.89 4,662.10 4,661.89 4,661.94 0.0K
14:56 4,662.07 4,662.77 4,662.07 4,662.77 0.0K
14:57 4,662.78 4,662.78 4,662.30 4,662.46 0.0K
14:58 4,662.41 4,662.95 4,662.41 4,662.95 0.0K
14:59 4,662.73 4,662.73 4,661.98 4,661.98 0.0K
15:00 4,661.92 4,663.35 4,661.92 4,663.14 0.0K
15:01 4,662.95 4,663.29 4,662.71 4,663.21 0.0K
15:02 4,663.08 4,663.58 4,662.82 4,663.50 0.0K
15:03 4,663.49 4,664.87 4,663.49 4,664.87 0.0K
15:04 4,664.87 4,664.87 4,663.66 4,663.97 0.0K
15:05 4,664.12 4,664.85 4,664.12 4,664.85 0.0K
15:06 4,664.87 4,665.27 4,664.45 4,665.27 0.0K
15:07 4,665.37 4,666.90 4,665.37 4,666.90 0.0K
15:08 4,667.04 4,668.88 4,667.04 4,668.88 0.0K
15:09 4,669.19 4,669.86 4,669.19 4,669.50 0.0K
15:10 4,669.59 4,669.97 4,669.59 4,669.97 0.0K
15:11 4,670.04 4,670.27 4,669.93 4,669.93 0.0K
15:12 4,669.55 4,669.94 4,669.29 4,669.44 0.0K
15:13 4,669.38 4,669.38 4,668.21 4,668.21 0.0K
15:14 4,668.32 4,668.45 4,667.25 4,668.45 0.0K
15:15 4,668.52 4,668.68 4,668.14 4,668.14 0.0K
15:16 4,667.99 4,667.99 4,666.29 4,667.61 0.0K
15:17 4,667.74 4,667.80 4,667.12 4,667.12 0.0K
15:18 4,666.90 4,666.90 4,666.42 4,666.87 0.0K
15:19 4,666.89 4,667.17 4,666.75 4,667.18 0.0K
15:20 4,667.32 4,667.49 4,666.52 4,666.52 0.0K
15:21 4,666.35 4,666.35 4,663.99 4,664.19 0.0K
15:22 4,664.21 4,664.97 4,664.21 4,664.77 0.0K
15:23 4,664.87 4,665.82 4,664.71 4,664.86 0.0K
15:24 4,664.81 4,666.12 4,664.81 4,666.12 0.0K
15:25 4,666.19 4,666.45 4,665.43 4,665.43 0.0K
15:26 4,665.34 4,665.56 4,664.97 4,664.97 0.0K
15:27 4,665.09 4,665.68 4,665.09 4,665.44 0.0K
15:28 4,665.46 4,665.46 4,665.11 4,665.11 0.0K
15:29 4,664.91 4,665.16 4,664.06 4,664.06 0.0K
15:30 4,664.14 4,664.20 4,661.55 4,661.55 0.0K
15:31 4,661.50 4,661.59 4,660.02 4,661.59 0.0K
15:32 4,661.46 4,663.47 4,661.44 4,663.47 0.0K
15:33 4,663.49 4,664.66 4,663.49 4,664.28 0.0K
15:34 4,663.99 4,663.99 4,662.74 4,663.46 0.0K
15:35 4,663.46 4,664.37 4,663.46 4,664.29 0.0K
15:36 4,663.73 4,663.87 4,663.20 4,663.20 0.0K
15:37 4,663.13 4,663.15 4,661.90 4,661.90 0.0K
15:38 4,661.94 4,662.45 4,661.79 4,661.94 0.0K
15:39 4,661.86 4,662.25 4,661.75 4,662.33 0.0K
15:40 4,662.23 4,662.23 4,661.77 4,661.77 0.0K
15:41 4,661.75 4,661.75 4,660.76 4,660.76 0.0K
15:42 4,660.80 4,660.80 4,659.93 4,660.19 0.0K
15:43 4,660.42 4,660.75 4,660.22 4,660.37 0.0K
15:44 4,660.26 4,660.26 4,659.03 4,659.26 0.0K
15:45 4,659.43 4,659.43 4,657.75 4,657.75 0.0K
15:46 4,657.82 4,658.30 4,656.98 4,658.13 0.0K
15:47 4,658.05 4,659.11 4,657.07 4,657.07 0.0K
15:48 4,656.84 4,657.91 4,656.39 4,657.61 0.0K
15:49 4,657.31 4,659.17 4,656.85 4,658.62 0.0K
15:50 4,658.28 4,659.46 4,658.28 4,659.46 0.0K
15:51 4,659.59 4,659.59 4,658.30 4,658.44 0.0K
15:52 4,658.25 4,660.05 4,658.25 4,660.05 0.0K
15:53 4,659.88 4,662.90 4,659.70 4,662.90 0.0K
15:54 4,663.41 4,664.71 4,663.41 4,664.53 0.0K
15:55 4,661.57 4,661.76 4,657.89 4,657.89 0.0K
15:56 4,658.10 4,659.05 4,657.71 4,658.82 0.0K
15:57 4,659.13 4,660.32 4,659.13 4,660.32 0.0K
15:58 4,660.44 4,660.61 4,660.22 4,660.22 0.0K
15:59 4,660.69 4,660.83 4,659.70 4,660.37 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