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 4,841.76 4,841.76 4,838.99 4,840.99 0.0K
09:31 4,839.49 4,845.19 4,839.03 4,843.78 0.0K
09:32 4,842.89 4,844.12 4,840.71 4,841.43 0.0K
09:33 4,841.06 4,841.46 4,840.53 4,840.72 0.0K
09:34 4,840.71 4,840.71 4,836.15 4,836.15 0.0K
09:35 4,836.84 4,837.47 4,835.81 4,837.47 0.0K
09:36 4,837.68 4,838.64 4,837.55 4,838.60 0.0K
09:37 4,838.88 4,841.16 4,838.42 4,841.16 0.0K
09:38 4,840.86 4,840.86 4,839.06 4,839.53 0.0K
09:39 4,839.60 4,841.70 4,839.40 4,841.70 0.0K
09:40 4,842.46 4,844.93 4,842.46 4,844.34 0.0K
09:41 4,844.38 4,845.67 4,843.24 4,845.49 0.0K
09:42 4,845.47 4,846.02 4,844.66 4,844.85 0.0K
09:43 4,844.83 4,845.03 4,842.76 4,845.03 0.0K
09:44 4,845.27 4,845.50 4,843.17 4,843.17 0.0K
09:45 4,843.40 4,845.13 4,841.87 4,845.13 0.0K
09:46 4,845.01 4,845.64 4,843.75 4,843.75 0.0K
09:47 4,843.16 4,843.53 4,842.37 4,842.37 0.0K
09:48 4,842.44 4,844.42 4,842.44 4,844.42 0.0K
09:49 4,844.31 4,844.85 4,841.81 4,841.81 0.0K
09:50 4,841.69 4,841.69 4,840.64 4,840.64 0.0K
09:51 4,840.72 4,841.67 4,840.72 4,841.67 0.0K
09:52 4,842.06 4,842.06 4,839.76 4,839.76 0.0K
09:53 4,839.79 4,840.62 4,839.12 4,839.12 0.0K
09:54 4,838.34 4,838.34 4,835.34 4,835.34 0.0K
09:55 4,835.18 4,835.18 4,832.91 4,832.91 0.0K
09:56 4,833.46 4,835.87 4,833.46 4,835.60 0.0K
09:57 4,835.79 4,837.95 4,835.79 4,837.40 0.0K
09:58 4,836.66 4,837.25 4,836.31 4,836.43 0.0K
09:59 4,836.71 4,836.71 4,835.60 4,835.60 0.0K
10:00 4,836.00 4,838.76 4,836.00 4,838.25 0.0K
10:01 4,837.78 4,840.19 4,837.78 4,839.72 0.0K
10:02 4,839.50 4,841.81 4,839.50 4,841.70 0.0K
10:03 4,841.66 4,842.49 4,841.08 4,842.19 0.0K
10:04 4,842.26 4,842.59 4,841.64 4,842.59 0.0K
10:05 4,842.47 4,842.47 4,839.31 4,839.47 0.0K
10:06 4,839.61 4,840.18 4,838.83 4,838.83 0.0K
10:07 4,838.56 4,838.89 4,837.94 4,837.94 0.0K
10:08 4,837.54 4,840.76 4,837.54 4,840.76 0.0K
10:09 4,840.95 4,842.52 4,840.52 4,842.17 0.0K
10:10 4,842.07 4,843.07 4,841.48 4,843.08 0.0K
10:11 4,842.97 4,843.24 4,842.28 4,843.00 0.0K
10:12 4,843.25 4,844.52 4,843.13 4,844.41 0.0K
10:13 4,844.65 4,845.79 4,844.65 4,845.36 0.0K
10:14 4,845.62 4,849.39 4,845.62 4,849.39 0.0K
10:15 4,849.27 4,849.27 4,846.68 4,846.68 0.0K
10:16 4,846.65 4,848.41 4,846.60 4,848.41 0.0K
10:17 4,848.49 4,853.70 4,848.49 4,853.60 0.0K
10:18 4,853.07 4,853.07 4,851.31 4,851.46 0.0K
10:19 4,851.40 4,851.40 4,848.85 4,848.85 0.0K
10:20 4,849.09 4,849.09 4,847.06 4,847.06 0.0K
10:21 4,847.31 4,847.31 4,845.94 4,845.94 0.0K
10:22 4,846.28 4,847.76 4,846.20 4,847.12 0.0K
10:23 4,847.25 4,847.25 4,846.69 4,847.16 0.0K
10:24 4,846.97 4,846.97 4,845.39 4,845.96 0.0K
10:25 4,846.20 4,847.00 4,845.48 4,846.88 0.0K
10:26 4,847.05 4,848.80 4,847.05 4,847.23 0.0K
10:27 4,847.07 4,848.08 4,846.90 4,847.80 0.0K
10:28 4,848.02 4,848.02 4,844.39 4,844.39 0.0K
10:29 4,844.40 4,844.40 4,842.06 4,842.06 0.0K
10:30 4,842.10 4,843.18 4,840.53 4,842.64 0.0K
10:31 4,842.87 4,844.19 4,842.87 4,844.12 0.0K
10:32 4,844.88 4,846.50 4,844.88 4,846.50 0.0K
10:33 4,846.86 4,846.86 4,845.68 4,846.39 0.0K
10:34 4,847.20 4,847.83 4,847.13 4,847.09 0.0K
10:35 4,847.22 4,847.28 4,846.49 4,846.49 0.0K
10:36 4,846.11 4,848.36 4,845.83 4,848.04 0.0K
10:37 4,848.11 4,848.99 4,848.11 4,848.16 0.0K
10:38 4,848.66 4,848.66 4,847.05 4,847.69 0.0K
10:39 4,847.39 4,847.80 4,847.31 4,847.31 0.0K
10:40 4,847.44 4,848.45 4,847.44 4,848.37 0.0K
10:41 4,848.13 4,848.13 4,845.92 4,845.92 0.0K
10:42 4,844.91 4,844.91 4,843.37 4,843.37 0.0K
10:43 4,843.20 4,843.48 4,842.64 4,843.25 0.0K
10:44 4,843.63 4,843.63 4,841.12 4,841.35 0.0K
10:45 4,841.43 4,844.40 4,841.43 4,844.40 0.0K
10:46 4,845.48 4,845.48 4,844.82 4,844.82 0.0K
10:47 4,844.72 4,844.72 4,840.96 4,840.96 0.0K
10:48 4,841.18 4,842.35 4,841.18 4,842.08 0.0K
10:49 4,842.08 4,842.08 4,839.68 4,840.22 0.0K
10:50 4,840.93 4,844.08 4,840.93 4,844.08 0.0K
10:51 4,843.89 4,844.38 4,843.54 4,844.38 0.0K
10:52 4,844.71 4,845.06 4,844.38 4,844.92 0.0K
10:53 4,844.81 4,849.25 4,844.81 4,849.25 0.0K
10:54 4,849.35 4,849.35 4,848.08 4,848.08 0.0K
10:55 4,848.02 4,849.79 4,847.94 4,849.79 0.0K
10:56 4,849.84 4,850.77 4,849.74 4,850.33 0.0K
10:57 4,850.31 4,850.31 4,849.12 4,849.37 0.0K
10:58 4,849.35 4,850.20 4,849.34 4,850.20 0.0K
10:59 4,850.19 4,850.19 4,849.52 4,849.52 0.0K
11:00 4,848.52 4,848.52 4,847.67 4,847.80 0.0K
11:01 4,848.15 4,848.59 4,847.49 4,847.49 0.0K
11:02 4,847.38 4,848.89 4,847.38 4,848.89 0.0K
11:03 4,849.30 4,850.88 4,849.30 4,850.88 0.0K
11:04 4,850.82 4,851.45 4,850.73 4,850.73 0.0K
11:05 4,850.47 4,850.94 4,849.29 4,850.94 0.0K
11:06 4,851.00 4,851.93 4,850.62 4,851.93 0.0K
11:07 4,852.01 4,854.03 4,852.01 4,854.03 0.0K
11:08 4,854.11 4,854.77 4,853.78 4,854.72 0.0K
11:09 4,854.85 4,855.23 4,854.47 4,854.87 0.0K
11:10 4,854.56 4,855.47 4,854.50 4,855.15 0.0K
11:11 4,855.29 4,855.58 4,854.91 4,855.41 0.0K
11:12 4,856.10 4,857.76 4,856.10 4,857.76 0.0K
11:13 4,857.91 4,858.79 4,857.91 4,858.25 0.0K
11:14 4,858.21 4,858.46 4,857.45 4,857.45 0.0K
11:15 4,857.25 4,858.19 4,857.19 4,858.17 0.0K
11:16 4,858.27 4,859.16 4,858.15 4,858.99 0.0K
11:17 4,858.77 4,858.77 4,858.09 4,858.32 0.0K
11:18 4,858.34 4,858.97 4,858.34 4,858.97 0.0K
11:19 4,858.89 4,859.31 4,858.54 4,859.31 0.0K
11:20 4,859.44 4,859.50 4,859.11 4,859.25 0.0K
11:21 4,859.56 4,859.65 4,858.56 4,858.56 0.0K
11:22 4,858.72 4,859.69 4,858.72 4,859.35 0.0K
11:23 4,859.43 4,859.96 4,859.43 4,859.87 0.0K
11:24 4,859.91 4,860.92 4,859.91 4,860.92 0.0K
11:25 4,861.02 4,863.64 4,861.02 4,863.64 0.0K
11:26 4,864.92 4,865.76 4,864.92 4,865.80 0.0K
11:27 4,865.98 4,866.65 4,865.77 4,866.52 0.0K
11:28 4,866.56 4,866.65 4,866.24 4,866.24 0.0K
11:29 4,866.25 4,866.25 4,864.56 4,864.56 0.0K
11:30 4,864.35 4,864.35 4,862.90 4,863.24 0.0K
11:31 4,863.22 4,864.31 4,863.22 4,864.03 0.0K
11:32 4,863.88 4,864.22 4,863.88 4,863.95 0.0K
11:33 4,864.34 4,865.49 4,864.34 4,865.49 0.0K
11:34 4,865.54 4,865.80 4,865.33 4,865.37 0.0K
11:35 4,865.32 4,865.32 4,863.74 4,863.83 0.0K
11:36 4,863.82 4,866.10 4,863.82 4,865.81 0.0K
11:37 4,865.77 4,866.48 4,865.48 4,866.48 0.0K
11:38 4,866.52 4,866.89 4,866.33 4,866.63 0.0K
11:39 4,866.58 4,867.00 4,866.53 4,866.76 0.0K
11:40 4,866.89 4,867.08 4,866.61 4,866.67 0.0K
11:41 4,866.57 4,867.26 4,866.50 4,867.26 0.0K
11:42 4,867.44 4,869.43 4,867.44 4,869.43 0.0K
11:43 4,869.42 4,869.71 4,869.05 4,869.71 0.0K
11:44 4,869.60 4,869.60 4,869.04 4,869.15 0.0K
11:45 4,869.25 4,870.09 4,869.17 4,869.32 0.0K
11:46 4,869.56 4,871.90 4,869.56 4,871.86 0.0K
11:47 4,871.78 4,872.37 4,871.72 4,872.37 0.0K
11:48 4,872.46 4,872.46 4,871.58 4,871.57 0.0K
11:49 4,870.84 4,870.84 4,869.25 4,869.25 0.0K
11:50 4,868.95 4,868.95 4,867.48 4,867.48 0.0K
11:51 4,867.32 4,867.32 4,865.97 4,866.43 0.0K
11:52 4,866.41 4,866.41 4,865.27 4,865.94 0.0K
11:53 4,865.95 4,866.17 4,865.29 4,865.29 0.0K
11:54 4,865.33 4,865.33 4,863.96 4,863.96 0.0K
11:55 4,864.01 4,865.56 4,863.67 4,865.56 0.0K
11:56 4,865.57 4,865.57 4,864.93 4,865.17 0.0K
11:57 4,865.48 4,865.96 4,865.48 4,866.03 0.0K
11:58 4,865.89 4,866.50 4,865.71 4,866.50 0.0K
11:59 4,866.59 4,866.59 4,865.62 4,865.62 0.0K
12:00 4,865.59 4,865.59 4,863.20 4,863.37 0.0K
12:01 4,863.58 4,864.27 4,863.58 4,864.27 0.0K
12:02 4,864.42 4,864.47 4,862.60 4,862.69 0.0K
12:03 4,862.63 4,862.63 4,861.01 4,861.01 0.0K
12:04 4,860.54 4,860.54 4,859.73 4,859.70 0.0K
12:05 4,859.61 4,860.56 4,859.46 4,860.23 0.0K
12:06 4,860.36 4,860.57 4,860.36 4,860.48 0.0K
12:07 4,860.53 4,861.07 4,860.53 4,860.90 0.0K
12:08 4,861.08 4,861.77 4,861.08 4,861.66 0.0K
12:09 4,861.12 4,861.12 4,859.94 4,860.57 0.0K
12:10 4,860.34 4,860.34 4,859.31 4,859.31 0.0K
12:11 4,859.24 4,859.28 4,858.81 4,859.17 0.0K
12:12 4,859.07 4,859.81 4,859.03 4,859.81 0.0K
12:13 4,860.29 4,863.28 4,860.29 4,863.28 0.0K
12:14 4,863.40 4,863.67 4,863.40 4,863.67 0.0K
12:15 4,863.55 4,863.55 4,862.03 4,862.15 0.0K
12:16 4,862.10 4,862.40 4,861.75 4,862.02 0.0K
12:17 4,861.83 4,861.86 4,859.94 4,859.94 0.0K
12:18 4,859.78 4,859.92 4,859.61 4,859.72 0.0K
12:19 4,859.72 4,859.80 4,858.18 4,858.18 0.0K
12:20 4,858.06 4,860.70 4,857.91 4,860.56 0.0K
12:21 4,860.67 4,860.67 4,859.70 4,859.70 0.0K
12:22 4,859.79 4,860.38 4,859.79 4,860.04 0.0K
12:23 4,860.08 4,860.08 4,859.47 4,859.85 0.0K
12:24 4,859.93 4,861.08 4,859.93 4,861.08 0.0K
12:25 4,861.18 4,864.05 4,861.18 4,864.05 0.0K
12:26 4,864.98 4,865.06 4,864.03 4,864.10 0.0K
12:27 4,864.01 4,864.08 4,862.65 4,863.05 0.0K
12:28 4,863.05 4,863.79 4,863.04 4,863.83 0.0K
12:29 4,863.83 4,863.90 4,862.70 4,862.78 0.0K
12:30 4,862.87 4,862.87 4,862.55 4,862.87 0.0K
12:31 4,862.84 4,863.33 4,862.84 4,863.22 0.0K
12:32 4,863.45 4,863.72 4,863.30 4,863.48 0.0K
12:33 4,863.50 4,863.50 4,862.53 4,862.53 0.0K
12:34 4,862.64 4,862.64 4,860.91 4,861.38 0.0K
12:35 4,861.45 4,864.00 4,861.45 4,863.92 0.0K
12:36 4,863.86 4,863.96 4,863.64 4,863.96 0.0K
12:37 4,864.05 4,864.75 4,864.02 4,864.57 0.0K
12:38 4,864.77 4,865.31 4,864.77 4,865.03 0.0K
12:39 4,864.91 4,865.55 4,864.72 4,864.72 0.0K
12:40 4,864.65 4,864.65 4,864.09 4,864.09 0.0K
12:41 4,864.05 4,864.57 4,864.05 4,864.44 0.0K
12:42 4,864.55 4,864.86 4,864.49 4,864.82 0.0K
12:43 4,864.84 4,864.85 4,864.63 4,864.71 0.0K
12:44 4,864.57 4,864.57 4,863.77 4,863.77 0.0K
12:45 4,863.79 4,864.05 4,863.51 4,864.09 0.0K
12:46 4,864.22 4,865.26 4,864.22 4,865.26 0.0K
12:47 4,865.28 4,866.29 4,865.28 4,866.29 0.0K
12:48 4,866.44 4,866.45 4,864.16 4,864.16 0.0K
12:49 4,864.12 4,864.21 4,862.69 4,862.69 0.0K
12:50 4,862.62 4,862.62 4,861.09 4,861.09 0.0K
12:51 4,861.05 4,861.05 4,859.54 4,859.51 0.0K
12:52 4,859.63 4,859.63 4,858.85 4,858.85 0.0K
12:53 4,858.46 4,859.41 4,858.24 4,859.41 0.0K
12:54 4,859.53 4,860.38 4,859.53 4,860.38 0.0K
12:55 4,860.43 4,860.46 4,860.43 4,860.37 0.0K
12:56 4,860.22 4,860.43 4,858.89 4,859.20 0.0K
12:57 4,859.15 4,859.80 4,859.06 4,859.42 0.0K
12:58 4,859.33 4,859.33 4,858.12 4,858.12 0.0K
12:59 4,858.16 4,858.16 4,856.98 4,857.09 0.0K
13:00 4,857.51 4,859.44 4,857.24 4,857.24 0.0K
13:01 4,857.27 4,857.52 4,856.38 4,856.38 0.0K
13:02 4,856.32 4,856.32 4,855.86 4,856.29 0.0K
13:03 4,856.25 4,856.60 4,855.28 4,855.28 0.0K
13:04 4,855.54 4,856.16 4,855.29 4,856.16 0.0K
13:05 4,856.27 4,856.86 4,856.11 4,856.39 0.0K
13:06 4,856.47 4,856.47 4,855.69 4,856.03 0.0K
13:07 4,856.56 4,856.56 4,855.38 4,855.38 0.0K
13:08 4,855.24 4,855.24 4,853.54 4,853.54 0.0K
13:09 4,853.53 4,854.35 4,853.53 4,854.22 0.0K
13:10 4,854.46 4,854.46 4,853.74 4,853.93 0.0K
13:11 4,853.75 4,853.95 4,853.74 4,853.74 0.0K
13:12 4,853.42 4,855.45 4,853.42 4,855.45 0.0K
13:13 4,855.30 4,855.54 4,855.14 4,855.12 0.0K
13:14 4,854.87 4,855.19 4,854.54 4,855.18 0.0K
13:15 4,855.35 4,856.91 4,855.19 4,856.91 0.0K
13:16 4,857.07 4,859.01 4,857.07 4,858.69 0.0K
13:17 4,858.66 4,859.56 4,858.66 4,859.61 0.0K
13:18 4,859.78 4,860.14 4,859.78 4,860.14 0.0K
13:19 4,860.14 4,860.65 4,860.14 4,860.61 0.0K
13:20 4,860.58 4,861.46 4,860.58 4,861.28 0.0K
13:21 4,861.20 4,861.48 4,860.92 4,860.92 0.0K
13:22 4,860.96 4,861.71 4,860.96 4,861.51 0.0K
13:23 4,861.43 4,862.32 4,861.43 4,862.32 0.0K
13:24 4,862.37 4,862.61 4,862.11 4,862.11 0.0K
13:25 4,862.24 4,862.24 4,861.69 4,861.69 0.0K
13:26 4,861.65 4,861.76 4,861.37 4,861.72 0.0K
13:27 4,861.60 4,862.56 4,861.60 4,862.40 0.0K
13:28 4,862.47 4,862.85 4,862.40 4,862.69 0.0K
13:29 4,862.71 4,863.83 4,862.71 4,863.61 0.0K
13:30 4,863.53 4,865.57 4,863.53 4,865.49 0.0K
13:31 4,865.57 4,868.32 4,865.57 4,868.32 0.0K
13:32 4,868.17 4,870.01 4,868.17 4,869.44 0.0K
13:33 4,869.22 4,869.29 4,869.03 4,869.03 0.0K
13:34 4,869.26 4,869.66 4,869.13 4,869.45 0.0K
13:35 4,869.57 4,870.06 4,869.18 4,869.18 0.0K
13:36 4,869.14 4,869.40 4,869.03 4,869.22 0.0K
13:37 4,869.37 4,869.63 4,868.41 4,868.74 0.0K
13:38 4,868.51 4,868.51 4,867.19 4,867.19 0.0K
13:39 4,866.97 4,866.97 4,866.12 4,866.12 0.0K
13:40 4,866.05 4,866.26 4,865.71 4,865.71 0.0K
13:41 4,865.48 4,865.68 4,865.42 4,865.42 0.0K
13:42 4,865.33 4,865.33 4,864.43 4,864.43 0.0K
13:43 4,864.25 4,864.25 4,863.36 4,863.46 0.0K
13:44 4,863.69 4,863.69 4,862.77 4,862.77 0.0K
13:45 4,862.77 4,862.77 4,862.25 4,862.76 0.0K
13:46 4,863.04 4,863.04 4,862.69 4,862.93 0.0K
13:47 4,862.91 4,863.05 4,862.62 4,863.05 0.0K
13:48 4,863.06 4,864.03 4,863.00 4,864.03 0.0K
13:49 4,863.87 4,863.87 4,862.94 4,863.04 0.0K
13:50 4,862.93 4,863.51 4,862.93 4,863.51 0.0K
13:51 4,863.32 4,863.32 4,861.94 4,861.92 0.0K
13:52 4,861.93 4,861.95 4,860.40 4,860.40 0.0K
13:53 4,860.00 4,860.34 4,859.82 4,860.25 0.0K
13:54 4,860.41 4,860.41 4,859.58 4,859.58 0.0K
13:55 4,859.46 4,859.46 4,858.70 4,859.23 0.0K
13:56 4,859.26 4,859.26 4,856.94 4,857.16 0.0K
13:57 4,857.12 4,857.26 4,856.61 4,856.79 0.0K
13:58 4,856.83 4,856.88 4,856.31 4,856.31 0.0K
13:59 4,856.36 4,856.47 4,856.11 4,856.11 0.0K
14:00 4,856.45 4,857.16 4,855.42 4,855.42 0.0K
14:01 4,855.52 4,855.52 4,854.76 4,854.76 0.0K
14:02 4,854.28 4,857.19 4,854.28 4,857.19 0.0K
14:03 4,857.34 4,858.00 4,857.34 4,858.00 0.0K
14:04 4,858.08 4,859.47 4,858.08 4,859.30 0.0K
14:05 4,859.45 4,861.25 4,859.45 4,861.25 0.0K
14:06 4,861.30 4,862.38 4,861.30 4,861.81 0.0K
14:07 4,861.57 4,861.57 4,860.89 4,860.89 0.0K
14:08 4,860.66 4,860.66 4,860.19 4,860.19 0.0K
14:09 4,860.24 4,860.35 4,859.87 4,859.87 0.0K
14:10 4,859.66 4,861.77 4,859.66 4,861.77 0.0K
14:11 4,861.86 4,862.65 4,861.80 4,862.65 0.0K
14:12 4,862.97 4,862.97 4,862.22 4,862.26 0.0K
14:13 4,862.33 4,862.33 4,861.84 4,861.84 0.0K
14:14 4,861.96 4,862.36 4,861.55 4,862.36 0.0K
14:15 4,862.39 4,862.39 4,860.91 4,860.91 0.0K
14:16 4,860.81 4,861.89 4,860.81 4,861.09 0.0K
14:17 4,861.14 4,861.39 4,860.89 4,860.89 0.0K
14:18 4,860.65 4,861.86 4,860.61 4,861.86 0.0K
14:19 4,862.18 4,862.90 4,862.18 4,862.74 0.0K
14:20 4,862.78 4,863.36 4,862.54 4,863.36 0.0K
14:21 4,863.39 4,863.75 4,863.39 4,863.75 0.0K
14:22 4,863.77 4,864.02 4,862.75 4,862.75 0.0K
14:23 4,862.89 4,863.39 4,862.89 4,863.39 0.0K
14:24 4,863.32 4,863.66 4,863.32 4,863.41 0.0K
14:25 4,863.39 4,863.59 4,863.33 4,863.27 0.0K
14:26 4,863.06 4,863.06 4,862.51 4,862.51 0.0K
14:27 4,862.77 4,863.52 4,862.77 4,863.52 0.0K
14:28 4,863.54 4,863.94 4,863.29 4,863.29 0.0K
14:29 4,863.04 4,863.04 4,862.42 4,862.42 0.0K
14:30 4,862.35 4,862.47 4,861.94 4,862.03 0.0K
14:31 4,862.03 4,862.03 4,860.58 4,861.12 0.0K
14:32 4,861.35 4,861.66 4,861.19 4,861.61 0.0K
14:33 4,861.42 4,862.13 4,861.42 4,861.81 0.0K
14:34 4,861.86 4,862.75 4,861.86 4,862.65 0.0K
14:35 4,862.33 4,862.67 4,862.24 4,862.55 0.0K
14:36 4,862.61 4,862.70 4,862.38 4,862.59 0.0K
14:37 4,862.33 4,862.85 4,862.23 4,862.73 0.0K
14:38 4,862.48 4,862.81 4,862.16 4,862.74 0.0K
14:39 4,862.76 4,863.61 4,862.76 4,863.61 0.0K
14:40 4,863.59 4,863.65 4,862.32 4,862.32 0.0K
14:41 4,861.99 4,862.06 4,861.24 4,862.06 0.0K
14:42 4,862.08 4,862.18 4,861.49 4,861.49 0.0K
14:43 4,861.22 4,861.22 4,860.49 4,860.49 0.0K
14:44 4,860.24 4,860.24 4,859.72 4,860.03 0.0K
14:45 4,860.61 4,860.85 4,860.52 4,860.90 0.0K
14:46 4,860.83 4,861.37 4,860.33 4,860.33 0.0K
14:47 4,860.27 4,861.67 4,860.21 4,861.67 0.0K
14:48 4,861.70 4,862.15 4,861.70 4,862.18 0.0K
14:49 4,862.43 4,862.98 4,862.43 4,862.68 0.0K
14:50 4,862.70 4,862.70 4,861.69 4,861.69 0.0K
14:51 4,861.74 4,861.95 4,861.64 4,861.57 0.0K
14:52 4,861.58 4,863.07 4,861.58 4,862.72 0.0K
14:53 4,862.64 4,864.47 4,862.64 4,864.44 0.0K
14:54 4,864.33 4,865.27 4,864.33 4,865.10 0.0K
14:55 4,865.12 4,865.12 4,864.63 4,864.57 0.0K
14:56 4,864.48 4,867.15 4,864.48 4,867.15 0.0K
14:57 4,867.16 4,868.67 4,867.10 4,868.64 0.0K
14:58 4,868.77 4,869.51 4,868.77 4,869.51 0.0K
14:59 4,869.54 4,869.64 4,869.21 4,869.22 0.0K
15:00 4,869.26 4,869.26 4,867.07 4,867.07 0.0K
15:01 4,866.85 4,867.33 4,866.77 4,867.01 0.0K
15:02 4,866.97 4,867.26 4,866.94 4,867.15 0.0K
15:03 4,867.21 4,867.29 4,867.03 4,867.07 0.0K
15:04 4,866.97 4,866.97 4,866.81 4,866.81 0.0K
15:05 4,866.89 4,867.04 4,866.64 4,866.80 0.0K
15:06 4,866.80 4,867.39 4,866.80 4,867.39 0.0K
15:07 4,867.34 4,867.39 4,867.34 4,867.30 0.0K
15:08 4,867.30 4,867.53 4,867.10 4,867.32 0.0K
15:09 4,867.08 4,867.34 4,866.00 4,866.10 0.0K
15:10 4,866.01 4,866.65 4,866.01 4,866.65 0.0K
15:11 4,866.87 4,868.68 4,866.87 4,868.68 0.0K
15:12 4,868.99 4,869.16 4,868.89 4,869.13 0.0K
15:13 4,868.98 4,869.14 4,868.62 4,868.96 0.0K
15:14 4,868.98 4,869.29 4,868.98 4,869.20 0.0K
15:15 4,869.13 4,869.55 4,868.99 4,869.55 0.0K
15:16 4,869.32 4,870.77 4,869.32 4,870.51 0.0K
15:17 4,870.48 4,870.57 4,869.69 4,869.69 0.0K
15:18 4,869.61 4,869.78 4,869.45 4,869.45 0.0K
15:19 4,869.62 4,870.22 4,869.52 4,869.63 0.0K
15:20 4,869.26 4,869.37 4,868.52 4,869.37 0.0K
15:21 4,869.47 4,869.65 4,869.30 4,869.33 0.0K
15:22 4,868.89 4,868.89 4,867.74 4,868.06 0.0K
15:23 4,868.18 4,868.18 4,866.94 4,866.94 0.0K
15:24 4,866.90 4,867.22 4,866.43 4,866.68 0.0K
15:25 4,866.76 4,867.33 4,866.31 4,866.98 0.0K
15:26 4,866.73 4,866.80 4,865.56 4,865.92 0.0K
15:27 4,866.03 4,866.34 4,865.88 4,865.88 0.0K
15:28 4,865.83 4,866.53 4,865.83 4,866.48 0.0K
15:29 4,866.58 4,866.66 4,866.11 4,866.18 0.0K
15:30 4,866.19 4,867.45 4,866.19 4,867.45 0.0K
15:31 4,866.99 4,867.98 4,866.99 4,867.98 0.0K
15:32 4,868.13 4,869.71 4,868.13 4,869.71 0.0K
15:33 4,869.64 4,870.24 4,869.64 4,869.89 0.0K
15:34 4,869.79 4,870.15 4,869.74 4,870.15 0.0K
15:35 4,870.17 4,870.69 4,870.17 4,870.69 0.0K
15:36 4,870.43 4,870.69 4,870.14 4,870.69 0.0K
15:37 4,870.89 4,871.93 4,870.68 4,871.93 0.0K
15:38 4,872.26 4,872.38 4,871.48 4,871.70 0.0K
15:39 4,871.30 4,871.97 4,871.14 4,871.97 0.0K
15:40 4,872.17 4,872.17 4,871.43 4,871.43 0.0K
15:41 4,871.31 4,871.31 4,870.03 4,870.03 0.0K
15:42 4,870.13 4,871.46 4,870.13 4,871.46 0.0K
15:43 4,871.21 4,871.38 4,870.75 4,870.75 0.0K
15:44 4,870.77 4,870.86 4,870.59 4,870.94 0.0K
15:45 4,871.01 4,871.01 4,869.76 4,870.25 0.0K
15:46 4,870.10 4,870.60 4,869.80 4,869.80 0.0K
15:47 4,869.95 4,869.95 4,869.33 4,869.67 0.0K
15:48 4,869.82 4,870.55 4,869.82 4,869.83 0.0K
15:49 4,869.42 4,869.42 4,866.85 4,866.85 0.0K
15:50 4,865.49 4,866.83 4,863.84 4,863.84 0.0K
15:51 4,863.60 4,863.60 4,859.69 4,860.75 0.0K
15:52 4,861.50 4,861.80 4,858.43 4,858.61 0.0K
15:53 4,858.87 4,861.42 4,857.61 4,861.42 0.0K
15:54 4,861.99 4,861.99 4,857.13 4,857.13 0.0K
15:55 4,854.38 4,856.74 4,853.11 4,856.49 0.0K
15:56 4,856.05 4,856.05 4,854.56 4,855.07 0.0K
15:57 4,855.30 4,856.06 4,854.83 4,855.88 0.0K
15:58 4,856.49 4,856.79 4,856.23 4,856.66 0.0K
15:59 4,856.13 4,856.13 4,853.89 4,854.19 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