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 4,767.16 4,768.01 4,766.77 4,767.01 0.0K
09:31 4,766.54 4,766.54 4,762.86 4,762.86 0.0K
09:32 4,760.50 4,760.50 4,754.02 4,754.02 0.0K
09:33 4,753.39 4,753.39 4,750.14 4,751.00 0.0K
09:34 4,750.47 4,752.94 4,750.47 4,752.94 0.0K
09:35 4,752.95 4,752.95 4,748.31 4,748.31 0.0K
09:36 4,749.07 4,755.66 4,748.95 4,755.66 0.0K
09:37 4,756.05 4,757.82 4,756.05 4,757.80 0.0K
09:38 4,758.09 4,759.79 4,757.20 4,757.45 0.0K
09:39 4,756.65 4,758.61 4,756.65 4,758.33 0.0K
09:40 4,758.36 4,759.43 4,758.36 4,759.26 0.0K
09:41 4,759.88 4,762.36 4,759.88 4,762.36 0.0K
09:42 4,762.74 4,765.51 4,762.74 4,765.51 0.0K
09:43 4,765.61 4,765.82 4,763.80 4,764.03 0.0K
09:44 4,764.18 4,766.96 4,764.03 4,766.65 0.0K
09:45 4,766.37 4,766.58 4,764.22 4,764.22 0.0K
09:46 4,764.00 4,764.00 4,762.80 4,762.80 0.0K
09:47 4,762.49 4,762.60 4,760.90 4,760.90 0.0K
09:48 4,760.78 4,760.78 4,758.88 4,759.66 0.0K
09:49 4,760.08 4,761.23 4,759.85 4,760.13 0.0K
09:50 4,760.59 4,760.66 4,759.53 4,760.71 0.0K
09:51 4,760.75 4,763.73 4,760.75 4,762.73 0.0K
09:52 4,762.59 4,762.59 4,760.99 4,760.99 0.0K
09:53 4,760.87 4,760.87 4,757.65 4,757.65 0.0K
09:54 4,757.39 4,759.15 4,757.39 4,759.15 0.0K
09:55 4,759.27 4,759.38 4,755.92 4,755.92 0.0K
09:56 4,755.84 4,757.42 4,755.84 4,757.42 0.0K
09:57 4,757.71 4,759.30 4,757.43 4,759.19 0.0K
09:58 4,758.59 4,758.59 4,755.47 4,755.47 0.0K
09:59 4,754.58 4,754.58 4,750.33 4,750.33 0.0K
10:00 4,752.65 4,755.40 4,752.65 4,754.97 0.0K
10:01 4,754.49 4,754.85 4,754.00 4,754.11 0.0K
10:02 4,753.45 4,754.95 4,752.99 4,754.95 0.0K
10:03 4,755.21 4,757.95 4,755.21 4,757.77 0.0K
10:04 4,757.41 4,757.54 4,755.22 4,755.29 0.0K
10:05 4,755.49 4,755.64 4,754.32 4,754.94 0.0K
10:06 4,754.77 4,756.04 4,754.25 4,755.53 0.0K
10:07 4,755.48 4,755.48 4,751.15 4,751.15 0.0K
10:08 4,750.46 4,750.74 4,747.53 4,750.74 0.0K
10:09 4,752.21 4,755.90 4,752.21 4,755.90 0.0K
10:10 4,756.03 4,757.13 4,755.83 4,756.39 0.0K
10:11 4,756.45 4,757.37 4,756.45 4,757.37 0.0K
10:12 4,757.81 4,760.51 4,757.81 4,760.51 0.0K
10:13 4,760.72 4,762.16 4,760.72 4,761.87 0.0K
10:14 4,761.44 4,761.44 4,760.63 4,760.81 0.0K
10:15 4,760.76 4,763.60 4,760.76 4,763.60 0.0K
10:16 4,763.87 4,765.61 4,763.87 4,765.39 0.0K
10:17 4,765.28 4,766.44 4,764.94 4,766.44 0.0K
10:18 4,767.02 4,768.07 4,767.02 4,768.07 0.0K
10:19 4,768.07 4,769.99 4,768.07 4,769.75 0.0K
10:20 4,769.85 4,769.96 4,769.17 4,769.17 0.0K
10:21 4,769.39 4,771.02 4,769.39 4,771.02 0.0K
10:22 4,771.09 4,772.66 4,771.09 4,772.66 0.0K
10:23 4,772.66 4,773.16 4,772.66 4,773.17 0.0K
10:24 4,773.51 4,775.16 4,773.51 4,774.99 0.0K
10:25 4,775.15 4,775.79 4,773.72 4,775.79 0.0K
10:26 4,775.83 4,777.13 4,775.83 4,777.13 0.0K
10:27 4,777.57 4,777.85 4,777.54 4,777.83 0.0K
10:28 4,777.88 4,781.44 4,777.88 4,781.28 0.0K
10:29 4,781.47 4,782.15 4,781.33 4,782.15 0.0K
10:30 4,782.45 4,783.99 4,782.45 4,783.90 0.0K
10:31 4,784.14 4,785.21 4,783.94 4,783.94 0.0K
10:32 4,784.02 4,784.68 4,783.42 4,783.42 0.0K
10:33 4,783.16 4,783.16 4,780.86 4,782.49 0.0K
10:34 4,782.73 4,782.73 4,782.24 4,782.35 0.0K
10:35 4,782.12 4,782.12 4,780.93 4,780.93 0.0K
10:36 4,781.13 4,783.21 4,780.68 4,782.98 0.0K
10:37 4,782.91 4,782.96 4,782.36 4,782.36 0.0K
10:38 4,782.12 4,782.15 4,781.40 4,781.48 0.0K
10:39 4,781.71 4,782.57 4,781.55 4,781.55 0.0K
10:40 4,781.28 4,781.56 4,780.60 4,780.60 0.0K
10:41 4,779.70 4,781.83 4,779.42 4,781.76 0.0K
10:42 4,781.49 4,781.79 4,781.40 4,781.64 0.0K
10:43 4,781.41 4,781.74 4,781.05 4,781.74 0.0K
10:44 4,781.53 4,781.98 4,781.03 4,781.98 0.0K
10:45 4,782.02 4,783.13 4,782.02 4,783.13 0.0K
10:46 4,782.48 4,782.48 4,780.74 4,780.91 0.0K
10:47 4,780.82 4,781.51 4,780.82 4,781.39 0.0K
10:48 4,781.39 4,782.88 4,780.62 4,782.88 0.0K
10:49 4,783.61 4,785.91 4,783.40 4,785.91 0.0K
10:50 4,786.07 4,786.76 4,786.07 4,786.67 0.0K
10:51 4,786.69 4,787.57 4,786.10 4,787.57 0.0K
10:52 4,788.15 4,789.80 4,788.15 4,789.80 0.0K
10:53 4,790.01 4,790.49 4,789.56 4,790.37 0.0K
10:54 4,790.62 4,790.62 4,789.94 4,790.15 0.0K
10:55 4,790.48 4,791.24 4,790.02 4,790.02 0.0K
10:56 4,789.32 4,789.32 4,787.62 4,787.62 0.0K
10:57 4,787.41 4,789.71 4,787.25 4,789.71 0.0K
10:58 4,789.73 4,791.06 4,789.73 4,791.06 0.0K
10:59 4,791.21 4,791.27 4,790.56 4,790.82 0.0K
11:00 4,790.91 4,792.93 4,790.91 4,792.93 0.0K
11:01 4,793.16 4,793.16 4,792.44 4,792.60 0.0K
11:02 4,792.96 4,794.05 4,792.96 4,794.07 0.0K
11:03 4,793.96 4,795.75 4,793.96 4,795.73 0.0K
11:04 4,795.82 4,796.32 4,795.48 4,795.48 0.0K
11:05 4,795.32 4,796.49 4,795.17 4,796.49 0.0K
11:06 4,796.82 4,797.27 4,796.39 4,796.39 0.0K
11:07 4,795.98 4,795.98 4,795.33 4,795.95 0.0K
11:08 4,796.06 4,796.22 4,795.84 4,795.81 0.0K
11:09 4,795.39 4,795.80 4,794.75 4,795.57 0.0K
11:10 4,795.48 4,795.80 4,794.65 4,794.95 0.0K
11:11 4,795.07 4,795.31 4,795.01 4,795.13 0.0K
11:12 4,795.08 4,795.51 4,794.83 4,795.51 0.0K
11:13 4,795.85 4,795.97 4,795.84 4,796.02 0.0K
11:14 4,796.02 4,796.58 4,796.02 4,796.58 0.0K
11:15 4,796.55 4,796.55 4,795.78 4,795.78 0.0K
11:16 4,795.69 4,795.69 4,794.51 4,794.51 0.0K
11:17 4,794.42 4,794.42 4,793.57 4,794.10 0.0K
11:18 4,793.93 4,794.68 4,793.93 4,794.61 0.0K
11:19 4,794.48 4,794.48 4,793.72 4,794.35 0.0K
11:20 4,794.33 4,797.85 4,794.33 4,797.85 0.0K
11:21 4,797.98 4,797.98 4,797.72 4,797.93 0.0K
11:22 4,798.45 4,799.12 4,798.45 4,798.55 0.0K
11:23 4,798.41 4,798.59 4,798.23 4,798.50 0.0K
11:24 4,798.52 4,799.34 4,798.52 4,799.18 0.0K
11:25 4,799.63 4,800.45 4,799.63 4,800.16 0.0K
11:26 4,799.83 4,800.40 4,799.42 4,800.40 0.0K
11:27 4,800.37 4,800.37 4,799.36 4,799.87 0.0K
11:28 4,799.95 4,800.08 4,798.60 4,798.69 0.0K
11:29 4,798.39 4,798.52 4,798.10 4,798.10 0.0K
11:30 4,798.40 4,799.87 4,798.23 4,799.87 0.0K
11:31 4,799.84 4,800.94 4,799.84 4,800.94 0.0K
11:32 4,800.91 4,801.54 4,800.84 4,801.41 0.0K
11:33 4,801.78 4,802.89 4,801.72 4,802.89 0.0K
11:34 4,802.92 4,802.97 4,802.31 4,802.63 0.0K
11:35 4,803.04 4,803.15 4,802.60 4,803.24 0.0K
11:36 4,803.18 4,804.81 4,803.18 4,804.35 0.0K
11:37 4,804.53 4,804.70 4,804.32 4,804.32 0.0K
11:38 4,804.48 4,804.60 4,804.17 4,804.17 0.0K
11:39 4,804.18 4,805.77 4,804.10 4,805.77 0.0K
11:40 4,805.85 4,805.85 4,804.71 4,804.80 0.0K
11:41 4,804.69 4,804.92 4,804.15 4,804.15 0.0K
11:42 4,804.34 4,805.50 4,804.34 4,805.50 0.0K
11:43 4,805.61 4,805.61 4,805.19 4,805.48 0.0K
11:44 4,805.66 4,806.17 4,805.59 4,806.00 0.0K
11:45 4,805.90 4,806.67 4,805.04 4,806.67 0.0K
11:46 4,807.04 4,808.60 4,807.04 4,808.29 0.0K
11:47 4,808.39 4,810.38 4,808.39 4,810.38 0.0K
11:48 4,810.40 4,810.45 4,810.04 4,810.53 0.0K
11:49 4,810.54 4,810.54 4,808.99 4,808.99 0.0K
11:50 4,809.04 4,809.04 4,808.09 4,808.62 0.0K
11:51 4,808.69 4,808.69 4,806.56 4,806.56 0.0K
11:52 4,806.46 4,807.33 4,806.46 4,806.81 0.0K
11:53 4,807.09 4,807.16 4,807.04 4,807.18 0.0K
11:54 4,807.29 4,808.48 4,807.29 4,808.48 0.0K
11:55 4,808.45 4,808.45 4,807.20 4,807.20 0.0K
11:56 4,807.28 4,810.25 4,807.28 4,810.25 0.0K
11:57 4,810.27 4,810.62 4,809.99 4,810.62 0.0K
11:58 4,810.83 4,812.23 4,810.83 4,812.23 0.0K
11:59 4,812.47 4,813.23 4,812.47 4,813.23 0.0K
12:00 4,813.42 4,813.57 4,812.57 4,812.57 0.0K
12:01 4,812.09 4,812.09 4,811.22 4,811.36 0.0K
12:02 4,811.74 4,811.94 4,811.46 4,811.90 0.0K
12:03 4,811.89 4,813.56 4,811.89 4,813.37 0.0K
12:04 4,812.98 4,813.37 4,812.67 4,813.37 0.0K
12:05 4,813.36 4,813.80 4,813.33 4,813.82 0.0K
12:06 4,813.86 4,814.01 4,813.38 4,813.57 0.0K
12:07 4,813.70 4,814.60 4,813.70 4,814.55 0.0K
12:08 4,814.71 4,814.77 4,813.01 4,813.01 0.0K
12:09 4,812.92 4,812.92 4,811.89 4,811.89 0.0K
12:10 4,811.81 4,812.22 4,811.81 4,812.14 0.0K
12:11 4,812.06 4,812.46 4,812.04 4,812.20 0.0K
12:12 4,812.26 4,813.18 4,812.26 4,813.13 0.0K
12:13 4,813.26 4,813.82 4,813.26 4,813.82 0.0K
12:14 4,813.83 4,815.25 4,813.83 4,815.25 0.0K
12:15 4,815.85 4,817.09 4,815.85 4,817.09 0.0K
12:16 4,817.20 4,818.23 4,817.20 4,818.14 0.0K
12:17 4,817.95 4,818.41 4,817.93 4,818.41 0.0K
12:18 4,817.93 4,817.93 4,817.52 4,817.52 0.0K
12:19 4,817.57 4,818.79 4,817.57 4,818.65 0.0K
12:20 4,818.42 4,818.42 4,816.49 4,816.64 0.0K
12:21 4,816.57 4,816.78 4,816.17 4,816.56 0.0K
12:22 4,816.56 4,816.69 4,816.38 4,816.48 0.0K
12:23 4,816.27 4,817.47 4,815.93 4,817.39 0.0K
12:24 4,817.12 4,819.53 4,817.12 4,819.53 0.0K
12:25 4,819.56 4,820.23 4,819.54 4,820.14 0.0K
12:26 4,820.28 4,820.40 4,820.10 4,820.32 0.0K
12:27 4,820.31 4,820.71 4,820.31 4,820.71 0.0K
12:28 4,820.73 4,820.92 4,820.32 4,820.32 0.0K
12:29 4,820.24 4,820.29 4,819.73 4,819.73 0.0K
12:30 4,819.86 4,820.51 4,819.72 4,820.36 0.0K
12:31 4,820.16 4,822.15 4,819.41 4,822.15 0.0K
12:32 4,822.15 4,822.25 4,821.99 4,822.12 0.0K
12:33 4,822.08 4,822.18 4,821.54 4,821.63 0.0K
12:34 4,821.58 4,821.58 4,821.43 4,821.40 0.0K
12:35 4,821.24 4,821.59 4,821.24 4,821.43 0.0K
12:36 4,821.42 4,821.85 4,821.42 4,821.52 0.0K
12:37 4,821.52 4,821.52 4,819.51 4,819.51 0.0K
12:38 4,819.70 4,820.51 4,819.70 4,820.51 0.0K
12:39 4,820.36 4,820.36 4,819.34 4,819.34 0.0K
12:40 4,819.33 4,819.33 4,819.03 4,819.03 0.0K
12:41 4,819.89 4,821.28 4,819.89 4,821.14 0.0K
12:42 4,821.16 4,821.16 4,819.70 4,819.72 0.0K
12:43 4,819.54 4,819.63 4,818.97 4,818.97 0.0K
12:44 4,819.06 4,819.91 4,819.06 4,819.83 0.0K
12:45 4,819.90 4,820.05 4,819.84 4,819.84 0.0K
12:46 4,819.85 4,820.95 4,819.85 4,820.95 0.0K
12:47 4,820.91 4,820.91 4,819.37 4,819.37 0.0K
12:48 4,819.05 4,819.05 4,818.90 4,818.94 0.0K
12:49 4,818.85 4,818.85 4,818.39 4,818.40 0.0K
12:50 4,819.70 4,820.89 4,819.70 4,820.28 0.0K
12:51 4,820.47 4,822.16 4,820.47 4,822.16 0.0K
12:52 4,822.14 4,823.00 4,822.14 4,822.97 0.0K
12:53 4,823.08 4,823.28 4,822.40 4,822.40 0.0K
12:54 4,822.32 4,822.32 4,821.36 4,821.79 0.0K
12:55 4,821.89 4,822.30 4,821.71 4,822.22 0.0K
12:56 4,822.32 4,823.07 4,822.32 4,822.99 0.0K
12:57 4,822.88 4,822.88 4,822.24 4,822.24 0.0K
12:58 4,822.23 4,822.66 4,822.23 4,822.66 0.0K
12:59 4,822.67 4,822.67 4,822.48 4,822.59 0.0K
13:00 4,822.62 4,822.85 4,822.47 4,822.70 0.0K
13:01 4,822.79 4,823.47 4,822.30 4,823.47 0.0K
13:02 4,823.45 4,823.45 4,820.77 4,820.77 0.0K
13:03 4,820.73 4,821.56 4,820.73 4,821.25 0.0K
13:04 4,821.29 4,821.38 4,821.06 4,821.38 0.0K
13:05 4,821.57 4,823.33 4,821.57 4,823.33 0.0K
13:06 4,823.45 4,823.45 4,822.24 4,822.31 0.0K
13:07 4,822.54 4,823.86 4,822.54 4,823.85 0.0K
13:08 4,823.84 4,823.85 4,823.20 4,823.20 0.0K
13:09 4,823.24 4,823.51 4,823.24 4,823.23 0.0K
13:10 4,823.14 4,824.57 4,823.14 4,824.48 0.0K
13:11 4,824.35 4,824.48 4,823.94 4,823.95 0.0K
13:12 4,824.07 4,824.40 4,824.07 4,824.35 0.0K
13:13 4,824.53 4,824.75 4,824.53 4,824.75 0.0K
13:14 4,824.74 4,825.10 4,824.44 4,824.76 0.0K
13:15 4,824.93 4,824.93 4,824.63 4,824.77 0.0K
13:16 4,824.80 4,824.80 4,823.94 4,824.02 0.0K
13:17 4,824.03 4,826.34 4,824.03 4,826.00 0.0K
13:18 4,826.10 4,826.10 4,825.80 4,825.95 0.0K
13:19 4,826.01 4,826.01 4,825.72 4,825.72 0.0K
13:20 4,825.57 4,825.57 4,824.41 4,824.41 0.0K
13:21 4,824.20 4,824.20 4,823.84 4,823.85 0.0K
13:22 4,823.84 4,823.87 4,823.53 4,823.66 0.0K
13:23 4,823.66 4,823.66 4,823.52 4,823.66 0.0K
13:24 4,823.63 4,823.66 4,823.10 4,823.10 0.0K
13:25 4,823.15 4,823.47 4,822.93 4,822.90 0.0K
13:26 4,822.83 4,824.39 4,822.60 4,824.21 0.0K
13:27 4,823.91 4,823.91 4,822.44 4,822.56 0.0K
13:28 4,822.50 4,822.50 4,821.84 4,821.84 0.0K
13:29 4,821.99 4,822.15 4,821.92 4,821.97 0.0K
13:30 4,822.02 4,823.14 4,821.80 4,821.80 0.0K
13:31 4,821.94 4,822.47 4,821.94 4,822.47 0.0K
13:32 4,822.34 4,822.34 4,821.81 4,821.81 0.0K
13:33 4,821.75 4,821.89 4,820.86 4,820.86 0.0K
13:34 4,821.54 4,822.48 4,821.54 4,822.01 0.0K
13:35 4,822.18 4,822.18 4,821.72 4,822.07 0.0K
13:36 4,822.33 4,822.56 4,822.33 4,822.51 0.0K
13:37 4,822.61 4,823.78 4,822.61 4,823.59 0.0K
13:38 4,823.38 4,823.38 4,822.69 4,822.69 0.0K
13:39 4,822.56 4,823.57 4,822.56 4,823.57 0.0K
13:40 4,823.61 4,823.76 4,823.53 4,823.53 0.0K
13:41 4,823.53 4,823.53 4,822.01 4,822.19 0.0K
13:42 4,822.46 4,823.05 4,822.41 4,822.41 0.0K
13:43 4,822.39 4,822.39 4,821.36 4,821.36 0.0K
13:44 4,821.50 4,822.87 4,821.50 4,822.44 0.0K
13:45 4,822.60 4,822.60 4,822.13 4,822.23 0.0K
13:46 4,822.32 4,822.48 4,822.08 4,822.48 0.0K
13:47 4,822.34 4,822.36 4,821.92 4,822.17 0.0K
13:48 4,822.20 4,822.50 4,822.03 4,822.14 0.0K
13:49 4,822.21 4,822.21 4,821.78 4,821.82 0.0K
13:50 4,820.12 4,820.71 4,820.12 4,820.19 0.0K
13:51 4,820.26 4,821.75 4,820.26 4,821.47 0.0K
13:52 4,821.48 4,821.73 4,820.17 4,820.17 0.0K
13:53 4,819.93 4,819.97 4,819.38 4,819.38 0.0K
13:54 4,819.24 4,819.67 4,818.91 4,819.67 0.0K
13:55 4,819.60 4,819.60 4,818.75 4,818.75 0.0K
13:56 4,818.69 4,818.69 4,817.72 4,817.75 0.0K
13:57 4,817.42 4,817.42 4,816.59 4,816.59 0.0K
13:58 4,816.52 4,817.25 4,816.22 4,817.25 0.0K
13:59 4,817.32 4,817.32 4,816.92 4,817.23 0.0K
14:00 4,817.33 4,817.67 4,817.22 4,817.67 0.0K
14:01 4,817.92 4,818.00 4,816.92 4,816.92 0.0K
14:02 4,816.87 4,816.96 4,813.96 4,813.96 0.0K
14:03 4,812.31 4,813.33 4,811.39 4,813.33 0.0K
14:04 4,812.90 4,816.75 4,812.90 4,816.75 0.0K
14:05 4,817.37 4,817.37 4,816.48 4,816.70 0.0K
14:06 4,816.68 4,816.68 4,814.50 4,815.63 0.0K
14:07 4,815.76 4,816.07 4,815.76 4,815.88 0.0K
14:08 4,815.94 4,816.20 4,815.81 4,815.81 0.0K
14:09 4,815.67 4,817.07 4,815.13 4,817.07 0.0K
14:10 4,817.08 4,817.28 4,813.97 4,814.12 0.0K
14:11 4,814.14 4,815.25 4,814.14 4,815.25 0.0K
14:12 4,815.44 4,815.44 4,812.68 4,813.38 0.0K
14:13 4,813.31 4,813.50 4,813.31 4,813.46 0.0K
14:14 4,813.35 4,813.83 4,813.08 4,813.15 0.0K
14:15 4,813.24 4,813.24 4,812.43 4,812.50 0.0K
14:16 4,812.48 4,812.48 4,811.79 4,811.83 0.0K
14:17 4,811.78 4,811.85 4,811.71 4,811.87 0.0K
14:18 4,811.84 4,815.59 4,811.84 4,815.59 0.0K
14:19 4,815.69 4,816.99 4,815.69 4,816.99 0.0K
14:20 4,817.10 4,817.96 4,817.04 4,817.96 0.0K
14:21 4,817.78 4,817.91 4,817.59 4,817.80 0.0K
14:22 4,817.81 4,817.88 4,817.06 4,817.06 0.0K
14:23 4,817.03 4,817.18 4,816.12 4,817.18 0.0K
14:24 4,817.24 4,817.49 4,816.63 4,816.63 0.0K
14:25 4,816.58 4,816.58 4,816.13 4,816.09 0.0K
14:26 4,816.15 4,816.15 4,815.91 4,816.14 0.0K
14:27 4,816.14 4,817.05 4,815.88 4,817.05 0.0K
14:28 4,817.12 4,817.35 4,817.12 4,817.27 0.0K
14:29 4,817.28 4,818.59 4,817.22 4,818.59 0.0K
14:30 4,818.57 4,818.90 4,818.57 4,818.89 0.0K
14:31 4,818.75 4,819.17 4,818.75 4,819.17 0.0K
14:32 4,819.28 4,819.55 4,819.28 4,819.50 0.0K
14:33 4,819.52 4,820.21 4,819.52 4,819.82 0.0K
14:34 4,819.76 4,820.25 4,819.74 4,820.25 0.0K
14:35 4,820.11 4,820.11 4,819.48 4,819.46 0.0K
14:36 4,819.59 4,819.59 4,819.14 4,819.15 0.0K
14:37 4,819.21 4,820.27 4,819.13 4,820.27 0.0K
14:38 4,820.71 4,821.11 4,820.71 4,821.08 0.0K
14:39 4,821.17 4,821.17 4,820.61 4,820.68 0.0K
14:40 4,820.65 4,820.75 4,820.29 4,820.29 0.0K
14:41 4,820.33 4,820.65 4,820.33 4,820.35 0.0K
14:42 4,820.02 4,820.55 4,820.02 4,820.55 0.0K
14:43 4,820.64 4,820.64 4,820.23 4,820.23 0.0K
14:44 4,820.41 4,821.09 4,820.41 4,821.09 0.0K
14:45 4,821.32 4,822.07 4,821.32 4,822.07 0.0K
14:46 4,822.09 4,822.16 4,822.04 4,822.17 0.0K
14:47 4,822.20 4,822.26 4,822.14 4,822.11 0.0K
14:48 4,822.11 4,822.66 4,822.11 4,822.60 0.0K
14:49 4,822.49 4,822.58 4,822.01 4,821.99 0.0K
14:50 4,821.93 4,822.08 4,820.74 4,820.74 0.0K
14:51 4,820.54 4,820.54 4,819.04 4,819.04 0.0K
14:52 4,818.74 4,819.04 4,818.60 4,818.60 0.0K
14:53 4,818.57 4,820.17 4,818.57 4,819.77 0.0K
14:54 4,819.53 4,819.55 4,819.35 4,819.55 0.0K
14:55 4,819.63 4,819.85 4,819.35 4,819.35 0.0K
14:56 4,819.36 4,819.59 4,818.64 4,818.64 0.0K
14:57 4,817.79 4,818.54 4,817.79 4,818.54 0.0K
14:58 4,818.53 4,818.53 4,817.98 4,818.05 0.0K
14:59 4,818.04 4,818.31 4,818.04 4,818.25 0.0K
15:00 4,818.13 4,819.53 4,818.13 4,819.53 0.0K
15:01 4,819.80 4,819.80 4,819.07 4,819.40 0.0K
15:02 4,819.43 4,819.76 4,819.43 4,819.51 0.0K
15:03 4,819.48 4,819.66 4,819.20 4,819.66 0.0K
15:04 4,819.65 4,820.36 4,819.65 4,820.02 0.0K
15:05 4,819.82 4,820.26 4,819.82 4,819.83 0.0K
15:06 4,819.78 4,819.86 4,819.21 4,819.73 0.0K
15:07 4,819.69 4,819.69 4,818.81 4,818.81 0.0K
15:08 4,818.86 4,818.86 4,818.31 4,818.31 0.0K
15:09 4,818.40 4,818.56 4,818.22 4,818.56 0.0K
15:10 4,818.59 4,818.59 4,816.92 4,816.92 0.0K
15:11 4,816.72 4,816.72 4,815.19 4,815.72 0.0K
15:12 4,815.60 4,818.06 4,815.60 4,818.06 0.0K
15:13 4,818.07 4,818.07 4,817.04 4,817.04 0.0K
15:14 4,816.88 4,817.15 4,816.84 4,817.07 0.0K
15:15 4,817.03 4,817.69 4,817.03 4,817.69 0.0K
15:16 4,817.65 4,817.65 4,816.96 4,816.96 0.0K
15:17 4,816.77 4,816.77 4,816.52 4,816.68 0.0K
15:18 4,816.88 4,817.85 4,816.88 4,817.84 0.0K
15:19 4,817.79 4,818.25 4,817.64 4,818.21 0.0K
15:20 4,818.19 4,818.47 4,817.44 4,817.47 0.0K
15:21 4,817.57 4,817.68 4,816.33 4,816.38 0.0K
15:22 4,816.27 4,816.27 4,815.98 4,816.10 0.0K
15:23 4,815.88 4,815.88 4,815.02 4,815.02 0.0K
15:24 4,815.02 4,815.82 4,815.02 4,815.82 0.0K
15:25 4,815.64 4,815.64 4,814.21 4,814.21 0.0K
15:26 4,814.01 4,814.89 4,813.74 4,814.91 0.0K
15:27 4,814.92 4,815.45 4,814.92 4,815.26 0.0K
15:28 4,815.48 4,816.06 4,815.48 4,816.06 0.0K
15:29 4,815.91 4,816.05 4,815.91 4,816.05 0.0K
15:30 4,815.94 4,816.80 4,815.94 4,816.80 0.0K
15:31 4,817.08 4,817.68 4,817.00 4,817.22 0.0K
15:32 4,817.09 4,817.45 4,816.79 4,817.40 0.0K
15:33 4,817.52 4,817.78 4,817.34 4,817.54 0.0K
15:34 4,817.23 4,817.36 4,817.10 4,817.10 0.0K
15:35 4,817.28 4,818.74 4,817.28 4,818.74 0.0K
15:36 4,818.77 4,819.16 4,818.51 4,819.16 0.0K
15:37 4,819.01 4,819.37 4,819.01 4,819.11 0.0K
15:38 4,819.05 4,819.49 4,819.05 4,819.47 0.0K
15:39 4,819.44 4,819.84 4,818.85 4,818.85 0.0K
15:40 4,818.65 4,818.65 4,816.96 4,816.96 0.0K
15:41 4,816.61 4,816.61 4,815.92 4,816.03 0.0K
15:42 4,816.05 4,816.18 4,815.70 4,815.70 0.0K
15:43 4,815.74 4,816.65 4,815.74 4,816.63 0.0K
15:44 4,816.57 4,816.76 4,815.73 4,816.76 0.0K
15:45 4,816.68 4,817.35 4,816.68 4,817.32 0.0K
15:46 4,817.23 4,817.23 4,814.36 4,814.36 0.0K
15:47 4,814.31 4,815.62 4,814.31 4,815.62 0.0K
15:48 4,815.70 4,815.76 4,813.81 4,813.81 0.0K
15:49 4,813.54 4,813.54 4,810.81 4,810.81 0.0K
15:50 4,808.66 4,811.82 4,808.57 4,811.82 0.0K
15:51 4,812.39 4,812.39 4,810.52 4,811.99 0.0K
15:52 4,811.94 4,812.80 4,811.48 4,812.80 0.0K
15:53 4,813.39 4,813.51 4,812.62 4,813.08 0.0K
15:54 4,812.88 4,813.93 4,812.63 4,813.03 0.0K
15:55 4,812.59 4,814.55 4,812.03 4,814.55 0.0K
15:56 4,815.07 4,815.23 4,814.10 4,814.99 0.0K
15:57 4,814.94 4,816.77 4,814.94 4,816.77 0.0K
15:58 4,816.67 4,818.09 4,816.67 4,818.09 0.0K
15:59 4,817.41 4,818.65 4,815.26 4,815.26 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