DJ Small-Cap Value (DJUSVS)

DJUSVS
🏛️ アメリカ →
5,295.60
最終更新: 2025-09-30
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 4,754.23 4,754.23 4,746.86 4,746.86 0.0K
09:31 4,746.92 4,747.49 4,744.64 4,745.69 0.0K
09:32 4,744.79 4,744.79 4,741.04 4,741.04 0.0K
09:33 4,740.53 4,740.53 4,736.44 4,736.44 0.0K
09:34 4,736.35 4,740.88 4,735.93 4,740.25 0.0K
09:35 4,739.23 4,739.23 4,735.54 4,735.58 0.0K
09:36 4,735.92 4,737.32 4,735.55 4,737.32 0.0K
09:37 4,737.29 4,738.78 4,737.29 4,738.78 0.0K
09:38 4,739.12 4,740.88 4,739.12 4,740.92 0.0K
09:39 4,741.26 4,742.94 4,740.73 4,740.73 0.0K
09:40 4,740.78 4,742.61 4,740.36 4,742.61 0.0K
09:41 4,742.87 4,742.87 4,740.81 4,741.20 0.0K
09:42 4,741.42 4,742.75 4,741.11 4,742.67 0.0K
09:43 4,742.94 4,743.30 4,742.72 4,742.96 0.0K
09:44 4,742.08 4,742.08 4,741.00 4,741.00 0.0K
09:45 4,740.55 4,746.74 4,740.55 4,746.74 0.0K
09:46 4,747.05 4,747.26 4,746.34 4,746.34 0.0K
09:47 4,745.97 4,745.97 4,744.32 4,744.51 0.0K
09:48 4,744.42 4,744.42 4,743.12 4,743.48 0.0K
09:49 4,743.01 4,743.01 4,740.74 4,741.08 0.0K
09:50 4,740.86 4,740.86 4,739.69 4,739.69 0.0K
09:51 4,739.27 4,740.80 4,739.27 4,740.40 0.0K
09:52 4,740.11 4,741.23 4,739.92 4,741.23 0.0K
09:53 4,741.57 4,744.31 4,741.57 4,744.31 0.0K
09:54 4,744.87 4,745.88 4,744.73 4,745.88 0.0K
09:55 4,746.23 4,746.23 4,744.06 4,744.06 0.0K
09:56 4,744.26 4,744.58 4,744.26 4,744.58 0.0K
09:57 4,744.77 4,744.77 4,744.22 4,744.52 0.0K
09:58 4,744.38 4,745.37 4,744.38 4,745.20 0.0K
09:59 4,744.91 4,744.91 4,737.84 4,737.84 0.0K
10:00 4,741.11 4,743.69 4,741.11 4,743.69 0.0K
10:01 4,745.94 4,746.66 4,745.94 4,746.21 0.0K
10:02 4,746.50 4,748.90 4,746.50 4,748.28 0.0K
10:03 4,748.48 4,748.67 4,746.34 4,746.34 0.0K
10:04 4,746.21 4,746.63 4,745.58 4,745.65 0.0K
10:05 4,746.32 4,750.85 4,746.32 4,750.83 0.0K
10:06 4,750.90 4,751.37 4,749.89 4,750.93 0.0K
10:07 4,751.51 4,753.54 4,751.51 4,752.83 0.0K
10:08 4,752.94 4,752.94 4,752.11 4,752.49 0.0K
10:09 4,752.60 4,753.78 4,752.60 4,753.78 0.0K
10:10 4,753.59 4,755.02 4,753.27 4,755.02 0.0K
10:11 4,755.39 4,755.64 4,753.51 4,753.51 0.0K
10:12 4,753.49 4,756.34 4,752.68 4,756.34 0.0K
10:13 4,756.38 4,757.05 4,756.38 4,756.58 0.0K
10:14 4,756.34 4,756.52 4,755.94 4,755.93 0.0K
10:15 4,756.15 4,756.15 4,755.37 4,755.88 0.0K
10:16 4,756.25 4,756.49 4,755.66 4,755.92 0.0K
10:17 4,755.80 4,756.87 4,755.80 4,756.58 0.0K
10:18 4,756.62 4,757.06 4,756.23 4,756.30 0.0K
10:19 4,756.33 4,757.29 4,755.84 4,757.29 0.0K
10:20 4,758.19 4,758.57 4,756.35 4,756.51 0.0K
10:21 4,756.42 4,756.42 4,755.49 4,755.49 0.0K
10:22 4,755.52 4,755.52 4,754.82 4,755.21 0.0K
10:23 4,755.09 4,757.27 4,755.09 4,757.20 0.0K
10:24 4,757.21 4,758.52 4,757.21 4,758.11 0.0K
10:25 4,758.10 4,758.85 4,757.56 4,758.85 0.0K
10:26 4,759.00 4,760.38 4,759.00 4,760.10 0.0K
10:27 4,760.10 4,760.10 4,759.84 4,760.12 0.0K
10:28 4,760.23 4,760.23 4,759.74 4,760.09 0.0K
10:29 4,760.01 4,760.01 4,759.54 4,759.76 0.0K
10:30 4,760.15 4,762.55 4,760.15 4,762.55 0.0K
10:31 4,762.53 4,764.17 4,762.53 4,764.11 0.0K
10:32 4,764.35 4,764.78 4,764.16 4,764.72 0.0K
10:33 4,764.42 4,764.61 4,764.02 4,764.15 0.0K
10:34 4,764.31 4,764.49 4,763.80 4,763.80 0.0K
10:35 4,763.80 4,764.02 4,763.51 4,763.68 0.0K
10:36 4,763.90 4,764.41 4,763.38 4,764.24 0.0K
10:37 4,764.61 4,766.21 4,764.61 4,766.21 0.0K
10:38 4,766.28 4,766.28 4,765.93 4,766.11 0.0K
10:39 4,766.31 4,766.31 4,765.54 4,765.54 0.0K
10:40 4,765.29 4,765.29 4,762.45 4,762.45 0.0K
10:41 4,762.48 4,762.48 4,761.76 4,761.92 0.0K
10:42 4,762.00 4,762.00 4,759.74 4,759.74 0.0K
10:43 4,759.58 4,760.26 4,759.43 4,760.12 0.0K
10:44 4,760.02 4,760.02 4,757.39 4,757.39 0.0K
10:45 4,757.21 4,757.21 4,754.62 4,754.66 0.0K
10:46 4,754.96 4,755.20 4,754.05 4,755.20 0.0K
10:47 4,755.29 4,755.50 4,754.77 4,755.50 0.0K
10:48 4,755.75 4,755.92 4,755.28 4,755.28 0.0K
10:49 4,755.13 4,755.86 4,755.13 4,755.37 0.0K
10:50 4,755.45 4,755.45 4,753.40 4,753.71 0.0K
10:51 4,753.70 4,755.62 4,753.59 4,755.62 0.0K
10:52 4,755.64 4,755.64 4,753.93 4,753.96 0.0K
10:53 4,753.47 4,755.86 4,753.43 4,755.53 0.0K
10:54 4,755.48 4,756.25 4,755.23 4,756.25 0.0K
10:55 4,756.23 4,760.18 4,756.12 4,760.05 0.0K
10:56 4,760.11 4,761.29 4,760.11 4,761.26 0.0K
10:57 4,761.14 4,761.14 4,757.91 4,758.35 0.0K
10:58 4,758.33 4,758.33 4,756.63 4,756.63 0.0K
10:59 4,755.95 4,756.99 4,755.43 4,756.99 0.0K
11:00 4,756.74 4,757.45 4,756.74 4,757.36 0.0K
11:01 4,757.37 4,758.47 4,757.37 4,757.80 0.0K
11:02 4,757.83 4,758.16 4,757.64 4,757.64 0.0K
11:03 4,757.56 4,757.85 4,757.38 4,757.50 0.0K
11:04 4,757.18 4,757.57 4,756.72 4,757.57 0.0K
11:05 4,757.68 4,759.65 4,757.68 4,759.54 0.0K
11:06 4,759.21 4,759.84 4,758.76 4,758.93 0.0K
11:07 4,759.09 4,759.55 4,758.72 4,759.55 0.0K
11:08 4,760.13 4,761.18 4,760.13 4,760.81 0.0K
11:09 4,760.79 4,760.79 4,759.17 4,759.17 0.0K
11:10 4,759.22 4,759.22 4,757.81 4,757.81 0.0K
11:11 4,757.57 4,757.57 4,756.78 4,756.77 0.0K
11:12 4,756.53 4,756.89 4,756.53 4,756.88 0.0K
11:13 4,756.76 4,758.65 4,756.64 4,758.65 0.0K
11:14 4,758.80 4,758.80 4,757.06 4,757.06 0.0K
11:15 4,757.05 4,757.05 4,756.32 4,756.41 0.0K
11:16 4,756.53 4,756.77 4,754.32 4,754.32 0.0K
11:17 4,753.86 4,753.86 4,752.85 4,753.60 0.0K
11:18 4,753.62 4,753.79 4,753.17 4,753.17 0.0K
11:19 4,752.72 4,752.89 4,752.72 4,752.79 0.0K
11:20 4,752.70 4,755.46 4,752.70 4,755.46 0.0K
11:21 4,755.36 4,756.28 4,755.24 4,756.28 0.0K
11:22 4,756.18 4,758.05 4,756.13 4,758.05 0.0K
11:23 4,758.16 4,758.80 4,758.12 4,758.21 0.0K
11:24 4,758.31 4,758.67 4,758.31 4,758.51 0.0K
11:25 4,758.40 4,758.76 4,757.62 4,758.76 0.0K
11:26 4,759.45 4,760.83 4,759.45 4,760.83 0.0K
11:27 4,760.98 4,762.95 4,760.98 4,762.95 0.0K
11:28 4,762.91 4,762.91 4,762.24 4,762.34 0.0K
11:29 4,762.32 4,762.80 4,761.82 4,761.82 0.0K
11:30 4,760.35 4,761.66 4,760.23 4,761.57 0.0K
11:31 4,761.64 4,761.98 4,761.64 4,761.98 0.0K
11:32 4,762.04 4,762.04 4,755.51 4,755.59 0.0K
11:33 4,755.45 4,755.66 4,753.83 4,753.83 0.0K
11:34 4,753.74 4,753.74 4,750.74 4,751.35 0.0K
11:35 4,751.50 4,751.73 4,750.91 4,751.73 0.0K
11:36 4,751.85 4,751.85 4,751.62 4,751.71 0.0K
11:37 4,751.57 4,751.57 4,750.22 4,751.36 0.0K
11:38 4,751.19 4,751.19 4,750.18 4,750.72 0.0K
11:39 4,750.79 4,751.39 4,750.79 4,751.39 0.0K
11:40 4,751.48 4,751.48 4,750.51 4,750.51 0.0K
11:41 4,749.95 4,750.54 4,749.23 4,750.54 0.0K
11:42 4,750.58 4,750.58 4,749.98 4,750.08 0.0K
11:43 4,750.16 4,750.16 4,748.95 4,748.95 0.0K
11:44 4,748.69 4,748.69 4,746.60 4,746.60 0.0K
11:45 4,746.57 4,747.26 4,746.43 4,747.26 0.0K
11:46 4,747.15 4,747.15 4,745.59 4,746.04 0.0K
11:47 4,745.94 4,745.94 4,745.44 4,745.71 0.0K
11:48 4,746.76 4,749.04 4,746.76 4,749.04 0.0K
11:49 4,749.38 4,750.43 4,749.38 4,750.43 0.0K
11:50 4,750.63 4,751.83 4,750.12 4,750.12 0.0K
11:51 4,750.17 4,750.17 4,749.72 4,749.99 0.0K
11:52 4,750.45 4,751.67 4,750.45 4,751.64 0.0K
11:53 4,751.59 4,751.59 4,749.23 4,749.23 0.0K
11:54 4,749.12 4,750.08 4,749.12 4,750.01 0.0K
11:55 4,750.09 4,751.06 4,750.01 4,751.06 0.0K
11:56 4,751.35 4,751.85 4,751.35 4,751.77 0.0K
11:57 4,751.93 4,751.93 4,750.18 4,750.30 0.0K
11:58 4,750.38 4,750.46 4,747.94 4,748.06 0.0K
11:59 4,748.20 4,748.20 4,747.54 4,747.54 0.0K
12:00 4,747.59 4,747.67 4,747.13 4,747.13 0.0K
12:01 4,747.03 4,747.03 4,746.22 4,746.22 0.0K
12:02 4,745.96 4,745.96 4,745.20 4,745.49 0.0K
12:03 4,745.41 4,747.23 4,745.41 4,747.23 0.0K
12:04 4,747.42 4,747.49 4,746.59 4,746.59 0.0K
12:05 4,746.74 4,747.96 4,746.56 4,747.96 0.0K
12:06 4,748.36 4,752.14 4,748.36 4,751.99 0.0K
12:07 4,752.01 4,753.29 4,752.01 4,753.29 0.0K
12:08 4,753.24 4,754.09 4,753.13 4,754.09 0.0K
12:09 4,754.13 4,755.08 4,754.13 4,755.08 0.0K
12:10 4,755.07 4,756.32 4,755.07 4,756.32 0.0K
12:11 4,756.53 4,756.53 4,755.87 4,756.10 0.0K
12:12 4,756.10 4,756.47 4,754.59 4,754.59 0.0K
12:13 4,754.34 4,754.47 4,753.98 4,754.47 0.0K
12:14 4,754.29 4,754.29 4,753.83 4,753.85 0.0K
12:15 4,753.96 4,753.96 4,753.64 4,753.81 0.0K
12:16 4,753.35 4,753.35 4,750.12 4,750.12 0.0K
12:17 4,749.79 4,749.79 4,747.00 4,747.00 0.0K
12:18 4,746.80 4,746.80 4,745.86 4,745.86 0.0K
12:19 4,745.75 4,747.19 4,745.64 4,747.21 0.0K
12:20 4,747.27 4,748.83 4,746.60 4,748.83 0.0K
12:21 4,748.73 4,748.75 4,747.89 4,747.89 0.0K
12:22 4,748.10 4,748.10 4,745.39 4,746.02 0.0K
12:23 4,745.81 4,746.08 4,745.74 4,746.08 0.0K
12:24 4,746.17 4,746.25 4,745.92 4,746.13 0.0K
12:25 4,746.24 4,746.30 4,745.71 4,745.81 0.0K
12:26 4,745.87 4,746.86 4,745.87 4,746.12 0.0K
12:27 4,745.87 4,745.87 4,742.52 4,742.52 0.0K
12:28 4,742.32 4,742.32 4,733.58 4,735.97 0.0K
12:29 4,734.24 4,734.24 4,732.24 4,732.43 0.0K
12:30 4,733.27 4,733.27 4,729.90 4,732.09 0.0K
12:31 4,731.46 4,731.46 4,728.65 4,729.52 0.0K
12:32 4,729.17 4,729.17 4,725.42 4,725.94 0.0K
12:33 4,725.71 4,725.71 4,722.91 4,722.91 0.0K
12:34 4,721.56 4,725.56 4,721.18 4,725.56 0.0K
12:35 4,725.61 4,726.13 4,725.34 4,725.58 0.0K
12:36 4,726.93 4,728.17 4,724.62 4,728.17 0.0K
12:37 4,731.76 4,733.43 4,731.76 4,732.77 0.0K
12:38 4,733.38 4,733.50 4,731.75 4,733.50 0.0K
12:39 4,734.03 4,737.45 4,734.03 4,737.45 0.0K
12:40 4,737.50 4,738.66 4,737.50 4,738.13 0.0K
12:41 4,738.54 4,740.07 4,738.37 4,739.84 0.0K
12:42 4,739.49 4,739.49 4,738.95 4,739.31 0.0K
12:43 4,738.78 4,738.78 4,735.71 4,735.71 0.0K
12:44 4,735.56 4,735.56 4,733.84 4,734.14 0.0K
12:45 4,734.18 4,734.18 4,732.91 4,732.94 0.0K
12:46 4,733.11 4,733.11 4,731.72 4,732.45 0.0K
12:47 4,733.39 4,734.10 4,732.42 4,732.52 0.0K
12:48 4,733.16 4,734.00 4,733.16 4,733.94 0.0K
12:49 4,734.08 4,734.17 4,733.04 4,733.32 0.0K
12:50 4,733.29 4,733.29 4,730.55 4,731.50 0.0K
12:51 4,731.44 4,731.86 4,731.24 4,731.22 0.0K
12:52 4,731.26 4,731.36 4,730.84 4,731.24 0.0K
12:53 4,731.13 4,731.38 4,729.89 4,730.21 0.0K
12:54 4,730.22 4,730.60 4,729.69 4,729.69 0.0K
12:55 4,729.77 4,730.59 4,729.73 4,729.98 0.0K
12:56 4,729.67 4,730.51 4,729.67 4,730.41 0.0K
12:57 4,729.60 4,730.59 4,729.29 4,730.59 0.0K
12:58 4,730.61 4,731.17 4,730.53 4,730.64 0.0K
12:59 4,730.99 4,731.64 4,730.83 4,731.64 0.0K
13:00 4,730.82 4,731.48 4,730.45 4,731.48 0.0K
13:01 4,731.58 4,735.13 4,731.58 4,733.56 0.0K
13:02 4,733.53 4,736.04 4,733.53 4,736.04 0.0K
13:03 4,736.22 4,736.70 4,736.22 4,736.57 0.0K
13:04 4,736.78 4,737.32 4,736.78 4,737.32 0.0K
13:05 4,737.66 4,738.97 4,737.66 4,738.63 0.0K
13:06 4,738.64 4,740.66 4,738.64 4,740.66 0.0K
13:07 4,741.01 4,742.47 4,741.01 4,742.41 0.0K
13:08 4,742.47 4,742.47 4,741.72 4,742.15 0.0K
13:09 4,742.73 4,744.55 4,742.73 4,744.19 0.0K
13:10 4,744.14 4,744.14 4,741.42 4,741.42 0.0K
13:11 4,741.29 4,741.29 4,740.65 4,741.02 0.0K
13:12 4,740.85 4,741.67 4,740.84 4,741.67 0.0K
13:13 4,741.63 4,742.22 4,741.63 4,741.67 0.0K
13:14 4,741.58 4,741.58 4,741.03 4,741.32 0.0K
13:15 4,741.15 4,741.66 4,740.54 4,741.66 0.0K
13:16 4,741.65 4,742.52 4,741.46 4,741.46 0.0K
13:17 4,741.05 4,741.05 4,740.83 4,740.88 0.0K
13:18 4,740.95 4,743.32 4,740.95 4,743.32 0.0K
13:19 4,743.49 4,744.65 4,743.49 4,744.65 0.0K
13:20 4,744.80 4,745.08 4,742.98 4,742.98 0.0K
13:21 4,742.31 4,742.43 4,741.51 4,742.43 0.0K
13:22 4,742.68 4,744.48 4,742.68 4,744.48 0.0K
13:23 4,744.79 4,746.08 4,744.74 4,746.08 0.0K
13:24 4,746.00 4,746.00 4,744.83 4,744.83 0.0K
13:25 4,744.71 4,744.76 4,743.77 4,744.63 0.0K
13:26 4,744.74 4,744.74 4,743.52 4,743.52 0.0K
13:27 4,743.05 4,744.25 4,742.78 4,744.18 0.0K
13:28 4,744.08 4,744.47 4,743.87 4,744.47 0.0K
13:29 4,744.64 4,745.84 4,744.64 4,745.84 0.0K
13:30 4,746.62 4,747.70 4,746.33 4,747.64 0.0K
13:31 4,747.63 4,747.71 4,747.23 4,747.23 0.0K
13:32 4,747.03 4,747.75 4,747.03 4,747.67 0.0K
13:33 4,747.84 4,747.84 4,747.51 4,747.55 0.0K
13:34 4,747.58 4,748.45 4,747.58 4,747.86 0.0K
13:35 4,747.87 4,749.97 4,747.87 4,749.76 0.0K
13:36 4,749.61 4,750.17 4,749.50 4,750.17 0.0K
13:37 4,750.14 4,750.22 4,748.66 4,748.66 0.0K
13:38 4,748.72 4,748.72 4,747.32 4,747.32 0.0K
13:39 4,746.36 4,747.98 4,746.36 4,748.02 0.0K
13:40 4,748.32 4,748.67 4,748.16 4,748.61 0.0K
13:41 4,748.62 4,748.62 4,747.63 4,747.63 0.0K
13:42 4,747.70 4,747.83 4,746.90 4,746.99 0.0K
13:43 4,747.29 4,747.49 4,747.12 4,747.12 0.0K
13:44 4,747.11 4,747.11 4,744.29 4,744.29 0.0K
13:45 4,744.21 4,744.35 4,743.72 4,744.23 0.0K
13:46 4,744.16 4,744.55 4,744.14 4,744.57 0.0K
13:47 4,744.54 4,744.59 4,743.24 4,743.70 0.0K
13:48 4,744.64 4,744.71 4,743.27 4,743.36 0.0K
13:49 4,743.47 4,744.41 4,743.47 4,744.29 0.0K
13:50 4,744.28 4,746.45 4,744.28 4,746.38 0.0K
13:51 4,746.52 4,747.80 4,746.52 4,747.80 0.0K
13:52 4,749.44 4,749.67 4,749.26 4,749.41 0.0K
13:53 4,749.40 4,749.93 4,749.40 4,749.93 0.0K
13:54 4,750.09 4,750.34 4,749.69 4,749.72 0.0K
13:55 4,749.66 4,749.66 4,749.44 4,749.40 0.0K
13:56 4,749.34 4,749.34 4,748.13 4,748.31 0.0K
13:57 4,748.05 4,748.05 4,745.71 4,745.98 0.0K
13:58 4,745.87 4,745.87 4,745.24 4,745.24 0.0K
13:59 4,744.66 4,744.66 4,743.07 4,743.16 0.0K
14:00 4,743.36 4,748.69 4,743.34 4,748.69 0.0K
14:01 4,748.80 4,749.07 4,748.64 4,748.63 0.0K
14:02 4,748.57 4,749.05 4,748.34 4,748.90 0.0K
14:03 4,748.79 4,748.94 4,748.48 4,748.80 0.0K
14:04 4,749.00 4,749.10 4,748.88 4,748.88 0.0K
14:05 4,748.70 4,748.87 4,748.38 4,748.73 0.0K
14:06 4,748.74 4,750.37 4,748.46 4,750.37 0.0K
14:07 4,750.86 4,752.65 4,750.73 4,752.54 0.0K
14:08 4,752.57 4,753.43 4,752.57 4,753.43 0.0K
14:09 4,753.61 4,754.67 4,753.61 4,754.60 0.0K
14:10 4,754.63 4,755.89 4,754.63 4,755.89 0.0K
14:11 4,755.88 4,755.88 4,755.35 4,755.53 0.0K
14:12 4,755.72 4,755.90 4,754.53 4,754.53 0.0K
14:13 4,754.56 4,754.69 4,753.91 4,753.91 0.0K
14:14 4,753.85 4,754.27 4,753.85 4,754.27 0.0K
14:15 4,754.24 4,754.48 4,754.13 4,754.51 0.0K
14:16 4,754.39 4,754.39 4,752.12 4,752.55 0.0K
14:17 4,752.52 4,753.80 4,752.52 4,753.30 0.0K
14:18 4,753.29 4,757.83 4,752.41 4,757.25 0.0K
14:19 4,757.14 4,759.28 4,755.52 4,758.93 0.0K
14:20 4,759.04 4,759.04 4,757.71 4,757.71 0.0K
14:21 4,757.33 4,758.64 4,756.89 4,758.64 0.0K
14:22 4,758.90 4,758.90 4,757.24 4,757.24 0.0K
14:23 4,757.09 4,757.88 4,757.09 4,757.21 0.0K
14:24 4,757.05 4,757.40 4,756.99 4,757.34 0.0K
14:25 4,757.43 4,757.90 4,757.43 4,757.83 0.0K
14:26 4,757.76 4,757.86 4,757.70 4,757.73 0.0K
14:27 4,757.78 4,759.11 4,757.78 4,758.27 0.0K
14:28 4,758.13 4,758.59 4,758.01 4,758.01 0.0K
14:29 4,757.85 4,757.85 4,757.02 4,757.02 0.0K
14:30 4,757.22 4,757.45 4,756.66 4,756.66 0.0K
14:31 4,756.50 4,758.23 4,756.50 4,758.23 0.0K
14:32 4,758.34 4,758.34 4,758.01 4,758.11 0.0K
14:33 4,758.15 4,758.15 4,757.20 4,757.20 0.0K
14:34 4,757.07 4,757.07 4,754.81 4,754.81 0.0K
14:35 4,754.66 4,755.30 4,754.63 4,755.31 0.0K
14:36 4,755.30 4,755.30 4,754.94 4,755.19 0.0K
14:37 4,755.23 4,757.15 4,755.23 4,757.10 0.0K
14:38 4,757.13 4,757.15 4,756.61 4,756.61 0.0K
14:39 4,756.39 4,756.55 4,756.01 4,756.17 0.0K
14:40 4,756.18 4,756.26 4,755.12 4,755.19 0.0K
14:41 4,755.17 4,755.17 4,754.62 4,755.06 0.0K
14:42 4,755.16 4,755.26 4,754.64 4,754.64 0.0K
14:43 4,754.56 4,754.65 4,754.02 4,754.65 0.0K
14:44 4,755.25 4,755.25 4,754.29 4,754.29 0.0K
14:45 4,754.53 4,756.79 4,754.53 4,756.79 0.0K
14:46 4,756.81 4,756.88 4,756.39 4,756.90 0.0K
14:47 4,757.02 4,758.09 4,757.02 4,757.52 0.0K
14:48 4,757.41 4,757.56 4,757.41 4,757.52 0.0K
14:49 4,757.51 4,758.55 4,756.82 4,758.55 0.0K
14:50 4,758.73 4,758.95 4,758.52 4,758.82 0.0K
14:51 4,759.06 4,760.07 4,759.06 4,760.07 0.0K
14:52 4,760.32 4,760.47 4,759.64 4,759.73 0.0K
14:53 4,759.77 4,760.95 4,759.77 4,760.72 0.0K
14:54 4,760.75 4,761.15 4,759.99 4,759.99 0.0K
14:55 4,759.67 4,759.87 4,758.84 4,758.84 0.0K
14:56 4,758.82 4,758.96 4,758.22 4,758.96 0.0K
14:57 4,758.95 4,760.70 4,758.90 4,760.70 0.0K
14:58 4,760.81 4,760.81 4,759.90 4,760.15 0.0K
14:59 4,760.16 4,760.36 4,760.10 4,760.36 0.0K
15:00 4,760.31 4,761.98 4,760.19 4,761.52 0.0K
15:01 4,761.41 4,761.50 4,761.26 4,761.43 0.0K
15:02 4,762.07 4,762.93 4,762.07 4,762.78 0.0K
15:03 4,762.82 4,763.45 4,762.82 4,763.45 0.0K
15:04 4,763.39 4,764.53 4,763.39 4,764.12 0.0K
15:05 4,764.05 4,765.19 4,763.69 4,763.69 0.0K
15:06 4,763.61 4,764.27 4,763.61 4,763.98 0.0K
15:07 4,764.04 4,764.04 4,763.32 4,763.81 0.0K
15:08 4,763.88 4,764.77 4,763.88 4,764.68 0.0K
15:09 4,764.75 4,766.19 4,763.69 4,763.69 0.0K
15:10 4,762.33 4,763.01 4,762.33 4,762.86 0.0K
15:11 4,762.59 4,762.59 4,761.64 4,761.65 0.0K
15:12 4,761.48 4,762.59 4,761.42 4,762.59 0.0K
15:13 4,762.54 4,763.83 4,762.54 4,763.83 0.0K
15:14 4,764.20 4,764.26 4,763.79 4,763.79 0.0K
15:15 4,763.77 4,764.45 4,763.43 4,763.43 0.0K
15:16 4,763.43 4,764.36 4,763.43 4,764.36 0.0K
15:17 4,764.28 4,766.86 4,764.28 4,766.86 0.0K
15:18 4,766.97 4,768.03 4,766.97 4,768.03 0.0K
15:19 4,768.44 4,768.96 4,768.21 4,768.26 0.0K
15:20 4,768.23 4,768.23 4,767.57 4,767.57 0.0K
15:21 4,767.83 4,767.83 4,767.20 4,767.38 0.0K
15:22 4,767.38 4,767.38 4,766.03 4,766.86 0.0K
15:23 4,767.35 4,768.67 4,767.31 4,768.67 0.0K
15:24 4,768.84 4,768.95 4,768.60 4,768.92 0.0K
15:25 4,768.76 4,770.18 4,768.76 4,770.18 0.0K
15:26 4,770.31 4,772.63 4,770.31 4,772.58 0.0K
15:27 4,772.52 4,772.52 4,770.87 4,770.87 0.0K
15:28 4,770.89 4,771.76 4,770.73 4,771.76 0.0K
15:29 4,771.67 4,771.67 4,771.44 4,771.63 0.0K
15:30 4,771.12 4,771.12 4,767.31 4,767.31 0.0K
15:31 4,767.18 4,767.31 4,766.48 4,766.65 0.0K
15:32 4,766.52 4,767.29 4,766.36 4,767.29 0.0K
15:33 4,767.41 4,769.22 4,767.41 4,768.51 0.0K
15:34 4,768.37 4,770.10 4,768.37 4,770.10 0.0K
15:35 4,770.05 4,770.47 4,769.18 4,769.98 0.0K
15:36 4,770.80 4,772.31 4,770.80 4,771.66 0.0K
15:37 4,771.86 4,773.37 4,771.86 4,773.34 0.0K
15:38 4,773.36 4,773.50 4,766.83 4,766.98 0.0K
15:39 4,767.30 4,767.79 4,766.93 4,766.99 0.0K
15:40 4,766.76 4,766.76 4,763.26 4,763.26 0.0K
15:41 4,763.33 4,765.03 4,762.04 4,762.04 0.0K
15:42 4,761.96 4,762.19 4,759.85 4,760.18 0.0K
15:43 4,760.26 4,763.25 4,759.90 4,763.26 0.0K
15:44 4,763.23 4,763.23 4,762.62 4,762.74 0.0K
15:45 4,762.71 4,763.64 4,761.85 4,761.85 0.0K
15:46 4,761.75 4,761.75 4,759.76 4,761.15 0.0K
15:47 4,761.80 4,762.47 4,761.06 4,761.06 0.0K
15:48 4,761.11 4,761.86 4,760.72 4,761.30 0.0K
15:49 4,761.08 4,762.60 4,761.08 4,761.22 0.0K
15:50 4,759.85 4,765.11 4,759.85 4,765.11 0.0K
15:51 4,765.28 4,765.28 4,761.47 4,761.45 0.0K
15:52 4,761.20 4,762.76 4,759.93 4,762.15 0.0K
15:53 4,761.95 4,761.95 4,759.09 4,761.81 0.0K
15:54 4,761.19 4,761.19 4,757.13 4,758.15 0.0K
15:55 4,757.26 4,766.40 4,757.26 4,765.17 0.0K
15:56 4,764.96 4,765.87 4,764.96 4,765.87 0.0K
15:57 4,765.14 4,766.33 4,764.76 4,765.62 0.0K
15:58 4,766.33 4,767.03 4,763.66 4,763.66 0.0K
15:59 4,761.85 4,761.85 4,759.55 4,760.72 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