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 4,839.87 4,841.70 4,838.85 4,841.70 0.0K
09:31 4,842.05 4,842.57 4,841.17 4,842.26 0.0K
09:32 4,842.12 4,843.55 4,840.44 4,840.44 0.0K
09:33 4,839.42 4,839.42 4,831.35 4,831.35 0.0K
09:34 4,831.01 4,833.07 4,829.88 4,830.77 0.0K
09:35 4,831.03 4,831.78 4,830.15 4,831.46 0.0K
09:36 4,831.27 4,833.77 4,831.27 4,833.57 0.0K
09:37 4,833.43 4,833.66 4,832.09 4,832.90 0.0K
09:38 4,833.08 4,833.08 4,830.68 4,832.27 0.0K
09:39 4,832.61 4,833.03 4,832.44 4,832.72 0.0K
09:40 4,832.50 4,835.84 4,832.50 4,835.84 0.0K
09:41 4,835.73 4,835.73 4,834.45 4,835.39 0.0K
09:42 4,835.50 4,835.50 4,834.24 4,835.05 0.0K
09:43 4,835.29 4,836.66 4,835.29 4,836.49 0.0K
09:44 4,835.94 4,836.51 4,833.56 4,833.83 0.0K
09:45 4,834.20 4,834.20 4,832.62 4,833.31 0.0K
09:46 4,833.77 4,834.03 4,832.87 4,833.74 0.0K
09:47 4,833.56 4,833.56 4,830.12 4,830.12 0.0K
09:48 4,830.08 4,830.08 4,827.76 4,828.71 0.0K
09:49 4,829.01 4,829.63 4,827.80 4,829.41 0.0K
09:50 4,829.33 4,829.33 4,825.69 4,826.01 0.0K
09:51 4,826.12 4,829.82 4,826.00 4,829.68 0.0K
09:52 4,830.00 4,831.00 4,830.00 4,830.58 0.0K
09:53 4,830.49 4,830.49 4,828.23 4,828.23 0.0K
09:54 4,828.07 4,828.82 4,827.53 4,828.68 0.0K
09:55 4,828.78 4,828.78 4,826.07 4,826.07 0.0K
09:56 4,825.25 4,825.25 4,823.49 4,823.70 0.0K
09:57 4,824.31 4,824.31 4,822.65 4,822.91 0.0K
09:58 4,822.72 4,823.12 4,822.11 4,823.07 0.0K
09:59 4,823.66 4,825.35 4,823.66 4,825.35 0.0K
10:00 4,825.34 4,825.77 4,824.74 4,825.27 0.0K
10:01 4,825.59 4,826.53 4,824.94 4,825.32 0.0K
10:02 4,825.73 4,826.26 4,825.20 4,826.19 0.0K
10:03 4,825.89 4,826.48 4,825.63 4,826.48 0.0K
10:04 4,826.39 4,827.35 4,826.39 4,827.29 0.0K
10:05 4,827.57 4,827.65 4,826.30 4,827.65 0.0K
10:06 4,827.67 4,827.67 4,823.56 4,826.84 0.0K
10:07 4,826.68 4,828.03 4,826.68 4,828.03 0.0K
10:08 4,828.65 4,829.65 4,828.45 4,829.65 0.0K
10:09 4,829.93 4,829.93 4,826.52 4,826.52 0.0K
10:10 4,825.50 4,825.50 4,823.06 4,823.68 0.0K
10:11 4,823.64 4,823.64 4,820.60 4,820.60 0.0K
10:12 4,819.96 4,823.68 4,819.96 4,823.68 0.0K
10:13 4,823.76 4,825.94 4,823.76 4,825.54 0.0K
10:14 4,825.49 4,825.49 4,823.76 4,823.87 0.0K
10:15 4,823.86 4,823.86 4,820.42 4,820.45 0.0K
10:16 4,820.34 4,820.60 4,820.10 4,820.53 0.0K
10:17 4,820.59 4,820.59 4,820.16 4,820.47 0.0K
10:18 4,820.74 4,822.34 4,820.55 4,822.24 0.0K
10:19 4,822.02 4,822.02 4,820.58 4,820.97 0.0K
10:20 4,821.16 4,822.12 4,820.71 4,820.71 0.0K
10:21 4,820.63 4,823.39 4,820.63 4,823.39 0.0K
10:22 4,823.53 4,827.81 4,823.53 4,827.81 0.0K
10:23 4,828.33 4,829.05 4,828.33 4,828.98 0.0K
10:24 4,828.96 4,829.57 4,828.96 4,829.59 0.0K
10:25 4,829.57 4,830.48 4,829.57 4,830.48 0.0K
10:26 4,830.58 4,831.19 4,830.58 4,831.10 0.0K
10:27 4,831.34 4,831.34 4,829.94 4,830.18 0.0K
10:28 4,830.39 4,830.55 4,829.66 4,829.98 0.0K
10:29 4,830.08 4,830.51 4,829.94 4,829.94 0.0K
10:30 4,829.97 4,832.27 4,829.94 4,831.56 0.0K
10:31 4,831.97 4,833.80 4,831.56 4,833.80 0.0K
10:32 4,834.19 4,836.94 4,834.19 4,836.45 0.0K
10:33 4,836.47 4,837.10 4,835.82 4,835.82 0.0K
10:34 4,835.86 4,835.86 4,832.81 4,833.78 0.0K
10:35 4,833.55 4,834.08 4,833.00 4,833.60 0.0K
10:36 4,833.58 4,834.14 4,831.81 4,831.81 0.0K
10:37 4,831.85 4,831.85 4,830.20 4,830.29 0.0K
10:38 4,829.76 4,829.76 4,828.15 4,828.15 0.0K
10:39 4,828.27 4,829.06 4,827.77 4,828.80 0.0K
10:40 4,828.98 4,829.25 4,827.67 4,829.25 0.0K
10:41 4,829.49 4,830.36 4,829.49 4,829.99 0.0K
10:42 4,829.76 4,830.55 4,829.76 4,830.55 0.0K
10:43 4,830.74 4,831.43 4,830.58 4,830.95 0.0K
10:44 4,831.46 4,831.46 4,829.26 4,829.26 0.0K
10:45 4,829.27 4,829.92 4,829.27 4,829.66 0.0K
10:46 4,829.07 4,829.19 4,828.73 4,828.66 0.0K
10:47 4,828.75 4,829.37 4,828.75 4,828.92 0.0K
10:48 4,828.79 4,828.79 4,828.19 4,828.62 0.0K
10:49 4,828.63 4,828.80 4,828.38 4,828.63 0.0K
10:50 4,828.75 4,830.24 4,828.61 4,830.24 0.0K
10:51 4,830.58 4,830.58 4,829.59 4,830.19 0.0K
10:52 4,830.27 4,830.65 4,829.44 4,829.79 0.0K
10:53 4,830.02 4,830.07 4,829.58 4,830.12 0.0K
10:54 4,830.19 4,830.47 4,830.12 4,830.14 0.0K
10:55 4,830.38 4,830.38 4,828.92 4,829.94 0.0K
10:56 4,830.00 4,830.00 4,828.65 4,828.65 0.0K
10:57 4,828.71 4,828.71 4,825.50 4,825.63 0.0K
10:58 4,825.74 4,826.47 4,825.74 4,825.88 0.0K
10:59 4,825.84 4,825.89 4,825.37 4,825.48 0.0K
11:00 4,825.34 4,825.34 4,823.48 4,823.48 0.0K
11:01 4,823.50 4,824.05 4,823.28 4,824.05 0.0K
11:02 4,824.03 4,824.03 4,821.61 4,821.61 0.0K
11:03 4,820.97 4,820.97 4,818.21 4,818.21 0.0K
11:04 4,817.49 4,817.49 4,813.31 4,813.41 0.0K
11:05 4,813.62 4,813.62 4,811.26 4,812.13 0.0K
11:06 4,812.14 4,812.14 4,811.14 4,811.07 0.0K
11:07 4,811.68 4,813.13 4,811.68 4,813.13 0.0K
11:08 4,813.10 4,813.21 4,812.25 4,813.21 0.0K
11:09 4,813.70 4,815.96 4,813.70 4,815.96 0.0K
11:10 4,816.05 4,818.09 4,815.82 4,817.63 0.0K
11:11 4,817.65 4,818.06 4,817.18 4,817.18 0.0K
11:12 4,817.15 4,819.58 4,817.12 4,819.58 0.0K
11:13 4,819.85 4,821.87 4,819.85 4,821.87 0.0K
11:14 4,821.91 4,823.47 4,821.91 4,823.47 0.0K
11:15 4,823.43 4,823.43 4,822.33 4,822.58 0.0K
11:16 4,822.81 4,823.22 4,822.81 4,823.22 0.0K
11:17 4,823.30 4,823.44 4,823.03 4,823.07 0.0K
11:18 4,822.25 4,822.67 4,821.61 4,821.78 0.0K
11:19 4,821.89 4,821.89 4,821.46 4,821.67 0.0K
11:20 4,821.90 4,824.42 4,821.90 4,824.42 0.0K
11:21 4,824.84 4,826.12 4,824.84 4,826.12 0.0K
11:22 4,826.20 4,827.58 4,826.13 4,827.58 0.0K
11:23 4,827.75 4,829.39 4,827.75 4,829.39 0.0K
11:24 4,829.55 4,830.46 4,829.55 4,830.35 0.0K
11:25 4,830.57 4,831.46 4,830.57 4,830.90 0.0K
11:26 4,830.88 4,830.88 4,829.40 4,829.46 0.0K
11:27 4,829.35 4,831.20 4,829.35 4,831.20 0.0K
11:28 4,831.37 4,832.15 4,831.22 4,832.09 0.0K
11:29 4,832.17 4,832.35 4,832.10 4,832.36 0.0K
11:30 4,831.97 4,831.97 4,830.78 4,831.57 0.0K
11:31 4,831.63 4,831.69 4,830.92 4,830.92 0.0K
11:32 4,830.92 4,832.45 4,830.83 4,832.45 0.0K
11:33 4,832.50 4,834.86 4,832.50 4,834.86 0.0K
11:34 4,834.86 4,834.86 4,834.54 4,834.81 0.0K
11:35 4,834.74 4,834.81 4,834.43 4,834.43 0.0K
11:36 4,834.51 4,834.51 4,833.62 4,834.45 0.0K
11:37 4,834.41 4,835.21 4,834.41 4,835.21 0.0K
11:38 4,835.06 4,835.06 4,833.38 4,833.38 0.0K
11:39 4,833.42 4,833.61 4,832.19 4,832.19 0.0K
11:40 4,832.09 4,832.66 4,830.92 4,832.66 0.0K
11:41 4,832.78 4,832.78 4,831.73 4,831.73 0.0K
11:42 4,831.72 4,831.77 4,831.52 4,831.53 0.0K
11:43 4,831.47 4,832.03 4,831.30 4,832.03 0.0K
11:44 4,831.78 4,831.78 4,830.84 4,830.84 0.0K
11:45 4,831.02 4,831.02 4,830.30 4,830.30 0.0K
11:46 4,830.73 4,830.73 4,830.42 4,830.42 0.0K
11:47 4,830.58 4,830.58 4,830.01 4,830.01 0.0K
11:48 4,829.86 4,830.03 4,829.39 4,830.03 0.0K
11:49 4,830.43 4,831.43 4,830.43 4,830.61 0.0K
11:50 4,830.54 4,830.54 4,829.19 4,829.70 0.0K
11:51 4,829.55 4,829.55 4,828.76 4,828.76 0.0K
11:52 4,828.69 4,828.69 4,828.17 4,828.17 0.0K
11:53 4,828.06 4,829.40 4,828.06 4,829.40 0.0K
11:54 4,829.92 4,829.92 4,829.62 4,829.81 0.0K
11:55 4,829.97 4,829.97 4,828.74 4,829.06 0.0K
11:56 4,829.10 4,829.83 4,829.01 4,829.48 0.0K
11:57 4,829.44 4,830.24 4,829.31 4,830.24 0.0K
11:58 4,830.45 4,831.66 4,830.45 4,831.39 0.0K
11:59 4,830.98 4,831.05 4,830.61 4,830.61 0.0K
12:00 4,830.63 4,830.63 4,829.64 4,830.02 0.0K
12:01 4,829.99 4,830.68 4,829.88 4,830.68 0.0K
12:02 4,830.99 4,832.21 4,830.99 4,832.21 0.0K
12:03 4,832.27 4,834.90 4,832.27 4,834.90 0.0K
12:04 4,834.87 4,834.87 4,834.54 4,834.89 0.0K
12:05 4,835.22 4,836.51 4,835.22 4,836.51 0.0K
12:06 4,836.42 4,836.60 4,835.94 4,835.94 0.0K
12:07 4,835.96 4,836.26 4,835.21 4,835.21 0.0K
12:08 4,835.32 4,837.27 4,835.32 4,837.24 0.0K
12:09 4,837.34 4,837.65 4,837.34 4,837.65 0.0K
12:10 4,837.78 4,838.77 4,837.78 4,838.77 0.0K
12:11 4,838.89 4,838.89 4,838.01 4,838.01 0.0K
12:12 4,837.86 4,837.86 4,836.84 4,836.82 0.0K
12:13 4,836.68 4,836.68 4,835.48 4,835.56 0.0K
12:14 4,835.62 4,835.72 4,834.92 4,835.01 0.0K
12:15 4,834.95 4,834.95 4,834.34 4,835.01 0.0K
12:16 4,835.78 4,835.78 4,834.26 4,834.26 0.0K
12:17 4,834.24 4,835.19 4,834.24 4,835.19 0.0K
12:18 4,835.30 4,835.30 4,834.61 4,834.61 0.0K
12:19 4,834.66 4,835.00 4,834.52 4,834.52 0.0K
12:20 4,834.42 4,834.53 4,834.03 4,834.03 0.0K
12:21 4,833.78 4,833.78 4,832.72 4,832.72 0.0K
12:22 4,832.73 4,832.73 4,831.82 4,831.82 0.0K
12:23 4,831.57 4,831.57 4,831.11 4,831.38 0.0K
12:24 4,831.57 4,833.37 4,831.57 4,832.71 0.0K
12:25 4,832.82 4,833.45 4,832.82 4,833.45 0.0K
12:26 4,833.40 4,833.60 4,832.21 4,832.21 0.0K
12:27 4,832.15 4,832.15 4,831.33 4,831.39 0.0K
12:28 4,831.43 4,831.43 4,830.14 4,830.14 0.0K
12:29 4,830.16 4,830.37 4,829.50 4,829.50 0.0K
12:30 4,829.55 4,830.82 4,829.50 4,830.82 0.0K
12:31 4,831.03 4,831.74 4,831.03 4,831.74 0.0K
12:32 4,831.77 4,834.05 4,831.77 4,833.95 0.0K
12:33 4,833.71 4,835.49 4,833.71 4,835.49 0.0K
12:34 4,835.39 4,835.39 4,834.32 4,834.32 0.0K
12:35 4,834.37 4,834.55 4,834.23 4,834.23 0.0K
12:36 4,833.90 4,833.90 4,832.30 4,832.30 0.0K
12:37 4,832.18 4,832.39 4,830.38 4,830.38 0.0K
12:38 4,830.28 4,830.28 4,829.03 4,829.03 0.0K
12:39 4,828.47 4,828.47 4,827.11 4,827.11 0.0K
12:40 4,827.18 4,827.18 4,824.54 4,824.54 0.0K
12:41 4,824.07 4,824.16 4,822.59 4,823.14 0.0K
12:42 4,823.11 4,824.37 4,823.11 4,824.13 0.0K
12:43 4,824.15 4,824.15 4,822.80 4,822.77 0.0K
12:44 4,822.91 4,822.91 4,821.87 4,822.05 0.0K
12:45 4,821.96 4,823.54 4,821.91 4,823.54 0.0K
12:46 4,824.02 4,824.86 4,824.02 4,824.50 0.0K
12:47 4,824.57 4,824.57 4,823.99 4,824.02 0.0K
12:48 4,823.95 4,824.57 4,823.90 4,824.45 0.0K
12:49 4,824.50 4,824.50 4,823.50 4,823.65 0.0K
12:50 4,823.60 4,824.19 4,823.60 4,824.00 0.0K
12:51 4,824.08 4,824.19 4,823.88 4,823.93 0.0K
12:52 4,824.00 4,824.05 4,823.47 4,823.96 0.0K
12:53 4,823.99 4,824.67 4,823.93 4,824.67 0.0K
12:54 4,824.63 4,824.87 4,824.31 4,824.31 0.0K
12:55 4,824.20 4,824.39 4,824.02 4,824.25 0.0K
12:56 4,824.34 4,824.77 4,824.06 4,824.54 0.0K
12:57 4,824.44 4,824.56 4,824.04 4,824.56 0.0K
12:58 4,825.00 4,825.00 4,824.62 4,824.58 0.0K
12:59 4,824.56 4,824.89 4,824.48 4,824.84 0.0K
13:00 4,824.78 4,824.78 4,824.28 4,824.25 0.0K
13:01 4,824.19 4,824.26 4,823.25 4,824.02 0.0K
13:02 4,823.92 4,824.77 4,823.92 4,824.77 0.0K
13:03 4,824.63 4,824.63 4,823.98 4,824.42 0.0K
13:04 4,824.62 4,825.95 4,824.62 4,825.71 0.0K
13:05 4,825.81 4,825.81 4,825.44 4,825.59 0.0K
13:06 4,825.70 4,826.16 4,825.70 4,825.73 0.0K
13:07 4,825.54 4,826.08 4,825.38 4,826.02 0.0K
13:08 4,826.02 4,826.37 4,825.78 4,826.37 0.0K
13:09 4,826.41 4,826.58 4,826.09 4,826.09 0.0K
13:10 4,826.30 4,826.30 4,824.93 4,824.98 0.0K
13:11 4,825.05 4,825.05 4,824.19 4,824.70 0.0K
13:12 4,824.78 4,825.49 4,824.78 4,824.85 0.0K
13:13 4,824.46 4,824.46 4,822.99 4,822.99 0.0K
13:14 4,822.90 4,822.90 4,821.97 4,822.55 0.0K
13:15 4,822.68 4,823.11 4,822.68 4,823.11 0.0K
13:16 4,823.47 4,823.47 4,820.64 4,820.64 0.0K
13:17 4,820.69 4,820.69 4,818.84 4,819.13 0.0K
13:18 4,819.19 4,819.19 4,817.75 4,817.93 0.0K
13:19 4,817.82 4,818.27 4,817.58 4,818.27 0.0K
13:20 4,818.18 4,818.18 4,816.04 4,816.04 0.0K
13:21 4,815.94 4,815.94 4,813.55 4,813.88 0.0K
13:22 4,813.83 4,814.03 4,811.82 4,812.01 0.0K
13:23 4,811.95 4,812.59 4,811.20 4,812.52 0.0K
13:24 4,812.45 4,812.59 4,812.15 4,812.41 0.0K
13:25 4,812.59 4,812.59 4,811.33 4,811.36 0.0K
13:26 4,811.16 4,812.49 4,811.06 4,812.49 0.0K
13:27 4,812.59 4,816.21 4,812.59 4,816.21 0.0K
13:28 4,816.45 4,817.01 4,816.39 4,816.55 0.0K
13:29 4,816.55 4,816.55 4,816.23 4,816.23 0.0K
13:30 4,816.22 4,816.40 4,815.93 4,816.11 0.0K
13:31 4,816.03 4,819.06 4,816.03 4,819.06 0.0K
13:32 4,819.04 4,819.17 4,818.66 4,819.05 0.0K
13:33 4,819.00 4,819.00 4,818.12 4,818.18 0.0K
13:34 4,818.13 4,818.13 4,817.84 4,817.82 0.0K
13:35 4,817.79 4,819.14 4,817.63 4,819.14 0.0K
13:36 4,819.09 4,819.42 4,818.59 4,818.81 0.0K
13:37 4,818.85 4,819.31 4,818.81 4,818.81 0.0K
13:38 4,818.97 4,819.88 4,818.97 4,819.88 0.0K
13:39 4,820.02 4,821.38 4,820.02 4,821.38 0.0K
13:40 4,821.37 4,821.87 4,821.37 4,821.56 0.0K
13:41 4,821.12 4,821.12 4,820.21 4,820.21 0.0K
13:42 4,820.35 4,821.36 4,820.35 4,821.36 0.0K
13:43 4,821.26 4,821.77 4,821.26 4,821.77 0.0K
13:44 4,821.64 4,822.04 4,821.00 4,821.00 0.0K
13:45 4,820.53 4,820.53 4,819.89 4,820.28 0.0K
13:46 4,820.16 4,820.16 4,819.94 4,820.16 0.0K
13:47 4,820.43 4,820.51 4,818.85 4,818.85 0.0K
13:48 4,818.81 4,819.32 4,818.81 4,819.21 0.0K
13:49 4,819.32 4,819.32 4,818.84 4,818.95 0.0K
13:50 4,819.08 4,821.20 4,819.03 4,821.20 0.0K
13:51 4,821.24 4,821.78 4,820.90 4,820.90 0.0K
13:52 4,820.82 4,821.61 4,820.82 4,821.45 0.0K
13:53 4,821.41 4,821.41 4,820.29 4,820.29 0.0K
13:54 4,820.41 4,820.93 4,820.41 4,820.73 0.0K
13:55 4,820.73 4,820.95 4,820.73 4,820.93 0.0K
13:56 4,820.58 4,822.28 4,819.92 4,822.28 0.0K
13:57 4,822.74 4,823.29 4,821.80 4,822.28 0.0K
13:58 4,822.20 4,822.67 4,822.07 4,822.34 0.0K
13:59 4,822.34 4,823.28 4,822.03 4,823.28 0.0K
14:00 4,823.35 4,824.52 4,823.35 4,824.21 0.0K
14:01 4,823.69 4,824.33 4,823.35 4,824.33 0.0K
14:02 4,824.62 4,825.80 4,824.62 4,825.80 0.0K
14:03 4,825.71 4,825.85 4,824.96 4,824.96 0.0K
14:04 4,825.08 4,826.15 4,825.08 4,826.15 0.0K
14:05 4,826.05 4,828.18 4,825.83 4,828.18 0.0K
14:06 4,828.32 4,829.45 4,828.32 4,828.88 0.0K
14:07 4,829.34 4,830.46 4,829.34 4,829.63 0.0K
14:08 4,829.60 4,829.60 4,828.08 4,828.08 0.0K
14:09 4,828.05 4,828.05 4,826.88 4,826.88 0.0K
14:10 4,826.90 4,826.90 4,824.74 4,824.86 0.0K
14:11 4,824.57 4,825.16 4,823.76 4,825.16 0.0K
14:12 4,825.45 4,825.45 4,825.02 4,825.02 0.0K
14:13 4,824.74 4,824.74 4,824.14 4,824.16 0.0K
14:14 4,824.07 4,824.07 4,822.90 4,822.96 0.0K
14:15 4,822.94 4,822.94 4,822.01 4,822.88 0.0K
14:16 4,822.61 4,822.61 4,821.88 4,821.99 0.0K
14:17 4,821.94 4,822.16 4,821.43 4,821.58 0.0K
14:18 4,821.65 4,822.71 4,821.65 4,822.55 0.0K
14:19 4,823.91 4,825.17 4,823.91 4,825.02 0.0K
14:20 4,824.92 4,824.92 4,823.33 4,823.53 0.0K
14:21 4,823.52 4,824.17 4,823.39 4,823.88 0.0K
14:22 4,823.97 4,823.97 4,823.28 4,823.28 0.0K
14:23 4,823.42 4,823.42 4,822.75 4,822.75 0.0K
14:24 4,822.71 4,822.82 4,821.33 4,821.42 0.0K
14:25 4,821.35 4,822.38 4,821.10 4,822.38 0.0K
14:26 4,822.14 4,822.14 4,821.59 4,821.85 0.0K
14:27 4,821.92 4,821.92 4,819.83 4,819.83 0.0K
14:28 4,819.83 4,819.85 4,817.53 4,817.61 0.0K
14:29 4,817.45 4,818.26 4,817.43 4,818.22 0.0K
14:30 4,818.55 4,820.12 4,818.55 4,820.12 0.0K
14:31 4,820.98 4,820.98 4,820.23 4,820.76 0.0K
14:32 4,820.99 4,822.06 4,820.99 4,821.68 0.0K
14:33 4,821.82 4,822.02 4,821.35 4,821.90 0.0K
14:34 4,821.85 4,828.74 4,821.85 4,828.28 0.0K
14:35 4,828.83 4,829.02 4,827.70 4,827.83 0.0K
14:36 4,827.90 4,829.16 4,827.90 4,829.16 0.0K
14:37 4,829.31 4,830.25 4,829.08 4,829.08 0.0K
14:38 4,828.70 4,828.70 4,826.56 4,826.56 0.0K
14:39 4,826.38 4,826.51 4,825.65 4,826.51 0.0K
14:40 4,826.43 4,827.15 4,826.26 4,827.15 0.0K
14:41 4,827.19 4,827.19 4,826.92 4,826.92 0.0K
14:42 4,826.91 4,827.02 4,826.79 4,827.01 0.0K
14:43 4,826.90 4,828.05 4,826.90 4,827.70 0.0K
14:44 4,827.34 4,827.81 4,827.34 4,827.81 0.0K
14:45 4,827.97 4,827.97 4,827.17 4,827.17 0.0K
14:46 4,827.19 4,827.19 4,826.48 4,826.52 0.0K
14:47 4,826.46 4,826.67 4,826.33 4,826.33 0.0K
14:48 4,826.45 4,826.66 4,825.71 4,826.01 0.0K
14:49 4,826.14 4,826.59 4,826.14 4,826.63 0.0K
14:50 4,826.64 4,826.64 4,825.49 4,825.77 0.0K
14:51 4,825.82 4,826.47 4,825.67 4,826.47 0.0K
14:52 4,826.51 4,826.51 4,825.74 4,825.87 0.0K
14:53 4,825.92 4,826.46 4,825.92 4,826.25 0.0K
14:54 4,826.28 4,826.53 4,825.83 4,825.88 0.0K
14:55 4,825.95 4,825.95 4,824.73 4,824.73 0.0K
14:56 4,824.63 4,824.99 4,824.63 4,824.95 0.0K
14:57 4,824.08 4,824.43 4,824.08 4,824.23 0.0K
14:58 4,824.11 4,824.11 4,823.62 4,823.95 0.0K
14:59 4,823.95 4,824.21 4,823.60 4,824.21 0.0K
15:00 4,824.57 4,825.15 4,824.04 4,824.60 0.0K
15:01 4,824.53 4,824.53 4,823.04 4,823.11 0.0K
15:02 4,823.28 4,823.75 4,823.14 4,823.56 0.0K
15:03 4,823.86 4,824.48 4,823.86 4,824.48 0.0K
15:04 4,824.58 4,825.20 4,823.92 4,823.92 0.0K
15:05 4,823.80 4,823.87 4,823.65 4,823.78 0.0K
15:06 4,823.88 4,824.90 4,823.88 4,824.94 0.0K
15:07 4,825.48 4,826.73 4,825.48 4,826.55 0.0K
15:08 4,826.55 4,826.55 4,823.91 4,824.09 0.0K
15:09 4,824.08 4,825.37 4,824.08 4,825.37 0.0K
15:10 4,825.39 4,826.96 4,825.39 4,826.50 0.0K
15:11 4,826.44 4,826.55 4,826.23 4,826.48 0.0K
15:12 4,826.41 4,826.50 4,826.24 4,826.30 0.0K
15:13 4,826.34 4,827.60 4,826.34 4,827.42 0.0K
15:14 4,827.18 4,827.18 4,826.87 4,827.08 0.0K
15:15 4,827.06 4,828.00 4,827.06 4,827.94 0.0K
15:16 4,827.81 4,828.71 4,827.81 4,828.71 0.0K
15:17 4,828.76 4,828.76 4,828.38 4,828.73 0.0K
15:18 4,828.71 4,828.84 4,826.87 4,827.05 0.0K
15:19 4,827.09 4,827.19 4,826.67 4,826.67 0.0K
15:20 4,826.53 4,826.79 4,825.79 4,825.80 0.0K
15:21 4,825.77 4,825.77 4,822.72 4,822.72 0.0K
15:22 4,822.16 4,823.13 4,821.99 4,823.13 0.0K
15:23 4,822.96 4,823.11 4,820.53 4,820.53 0.0K
15:24 4,820.13 4,821.77 4,820.13 4,820.80 0.0K
15:25 4,820.32 4,820.67 4,819.50 4,820.67 0.0K
15:26 4,820.97 4,823.26 4,820.97 4,822.36 0.0K
15:27 4,822.44 4,822.80 4,822.31 4,822.73 0.0K
15:28 4,822.69 4,824.27 4,822.59 4,824.27 0.0K
15:29 4,824.58 4,824.81 4,824.06 4,824.16 0.0K
15:30 4,823.40 4,824.11 4,823.40 4,824.06 0.0K
15:31 4,824.42 4,825.71 4,824.42 4,825.71 0.0K
15:32 4,825.62 4,826.66 4,825.62 4,826.48 0.0K
15:33 4,826.39 4,826.39 4,825.91 4,825.99 0.0K
15:34 4,826.02 4,826.02 4,824.89 4,824.87 0.0K
15:35 4,824.74 4,826.14 4,824.74 4,825.78 0.0K
15:36 4,825.91 4,826.16 4,825.61 4,825.60 0.0K
15:37 4,825.72 4,826.08 4,825.05 4,825.05 0.0K
15:38 4,824.87 4,824.96 4,824.30 4,824.56 0.0K
15:39 4,824.57 4,824.67 4,824.00 4,824.69 0.0K
15:40 4,825.05 4,825.05 4,824.17 4,824.45 0.0K
15:41 4,824.48 4,826.20 4,824.48 4,825.86 0.0K
15:42 4,825.86 4,826.46 4,825.75 4,825.84 0.0K
15:43 4,825.71 4,825.71 4,824.14 4,824.05 0.0K
15:44 4,823.96 4,824.49 4,823.59 4,824.33 0.0K
15:45 4,824.08 4,824.17 4,823.53 4,823.53 0.0K
15:46 4,823.44 4,823.44 4,822.53 4,822.53 0.0K
15:47 4,822.38 4,823.33 4,822.14 4,822.29 0.0K
15:48 4,822.70 4,823.22 4,822.31 4,823.22 0.0K
15:49 4,823.34 4,825.67 4,822.95 4,825.02 0.0K
15:50 4,825.68 4,828.49 4,825.68 4,828.43 0.0K
15:51 4,828.13 4,830.30 4,828.13 4,829.94 0.0K
15:52 4,830.11 4,832.23 4,830.11 4,832.23 0.0K
15:53 4,832.21 4,832.63 4,830.63 4,832.38 0.0K
15:54 4,832.90 4,833.46 4,831.19 4,831.19 0.0K
15:55 4,830.17 4,831.58 4,830.10 4,830.10 0.0K
15:56 4,829.71 4,829.71 4,825.16 4,825.16 0.0K
15:57 4,825.53 4,827.83 4,825.53 4,827.83 0.0K
15:58 4,828.22 4,828.22 4,826.52 4,826.84 0.0K
15:59 4,826.48 4,826.48 4,824.21 4,825.98 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