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 4,818.02 4,819.06 4,817.74 4,819.06 0.0K
09:31 4,818.42 4,818.80 4,818.10 4,818.40 0.0K
09:32 4,818.76 4,820.31 4,818.76 4,819.79 0.0K
09:33 4,819.85 4,820.48 4,819.52 4,820.48 0.0K
09:34 4,820.28 4,821.02 4,819.98 4,819.98 0.0K
09:35 4,820.04 4,820.32 4,817.93 4,817.93 0.0K
09:36 4,817.71 4,817.71 4,816.01 4,816.13 0.0K
09:37 4,816.25 4,816.25 4,814.59 4,814.59 0.0K
09:38 4,814.66 4,815.24 4,814.03 4,815.24 0.0K
09:39 4,815.30 4,817.10 4,815.30 4,817.10 0.0K
09:40 4,817.07 4,817.07 4,816.13 4,817.04 0.0K
09:41 4,817.05 4,818.57 4,817.05 4,818.03 0.0K
09:42 4,817.77 4,818.48 4,817.27 4,817.27 0.0K
09:43 4,817.43 4,817.43 4,815.45 4,815.57 0.0K
09:44 4,815.23 4,815.23 4,813.44 4,813.78 0.0K
09:45 4,813.32 4,814.75 4,813.32 4,814.75 0.0K
09:46 4,815.44 4,817.28 4,815.44 4,817.28 0.0K
09:47 4,817.20 4,818.18 4,815.44 4,815.44 0.0K
09:48 4,815.47 4,817.46 4,815.47 4,817.46 0.0K
09:49 4,817.59 4,818.69 4,817.59 4,818.69 0.0K
09:50 4,818.74 4,818.74 4,817.24 4,817.24 0.0K
09:51 4,817.40 4,817.40 4,814.34 4,814.34 0.0K
09:52 4,814.01 4,816.08 4,813.64 4,816.08 0.0K
09:53 4,816.45 4,817.07 4,816.41 4,816.41 0.0K
09:54 4,815.69 4,816.58 4,815.57 4,815.70 0.0K
09:55 4,815.72 4,815.82 4,814.65 4,814.65 0.0K
09:56 4,814.70 4,814.70 4,812.54 4,812.54 0.0K
09:57 4,812.52 4,815.66 4,812.52 4,815.66 0.0K
09:58 4,815.84 4,817.46 4,815.84 4,817.46 0.0K
09:59 4,816.99 4,816.99 4,814.77 4,814.77 0.0K
10:00 4,809.05 4,809.58 4,808.21 4,809.58 0.0K
10:01 4,808.99 4,812.68 4,808.99 4,812.68 0.0K
10:02 4,813.28 4,813.28 4,812.12 4,812.91 0.0K
10:03 4,812.83 4,813.05 4,811.50 4,811.84 0.0K
10:04 4,812.26 4,812.86 4,809.95 4,809.95 0.0K
10:05 4,809.94 4,810.08 4,809.53 4,809.50 0.0K
10:06 4,809.86 4,809.86 4,805.54 4,805.74 0.0K
10:07 4,806.23 4,806.52 4,804.90 4,804.90 0.0K
10:08 4,804.39 4,804.39 4,802.16 4,804.31 0.0K
10:09 4,804.57 4,807.48 4,804.44 4,807.48 0.0K
10:10 4,808.15 4,808.80 4,805.75 4,805.75 0.0K
10:11 4,805.69 4,807.35 4,805.69 4,806.20 0.0K
10:12 4,805.87 4,805.87 4,804.35 4,804.60 0.0K
10:13 4,804.44 4,804.72 4,803.44 4,804.53 0.0K
10:14 4,804.95 4,807.42 4,804.95 4,807.42 0.0K
10:15 4,807.72 4,811.80 4,807.72 4,811.80 0.0K
10:16 4,812.62 4,815.69 4,812.62 4,815.69 0.0K
10:17 4,815.55 4,816.45 4,814.72 4,814.85 0.0K
10:18 4,815.18 4,816.76 4,815.18 4,816.71 0.0K
10:19 4,816.87 4,817.84 4,816.81 4,817.50 0.0K
10:20 4,817.55 4,817.55 4,814.39 4,814.39 0.0K
10:21 4,813.80 4,814.53 4,813.44 4,813.44 0.0K
10:22 4,813.19 4,813.19 4,812.46 4,812.83 0.0K
10:23 4,813.15 4,815.14 4,812.87 4,815.14 0.0K
10:24 4,815.12 4,817.91 4,815.12 4,817.91 0.0K
10:25 4,817.79 4,819.55 4,817.79 4,819.55 0.0K
10:26 4,820.17 4,821.98 4,820.17 4,821.70 0.0K
10:27 4,821.77 4,823.65 4,821.77 4,823.57 0.0K
10:28 4,823.59 4,823.59 4,822.85 4,822.85 0.0K
10:29 4,822.47 4,822.56 4,821.65 4,821.65 0.0K
10:30 4,821.55 4,821.89 4,821.42 4,821.89 0.0K
10:31 4,821.28 4,823.69 4,821.28 4,823.49 0.0K
10:32 4,823.66 4,823.66 4,821.95 4,821.95 0.0K
10:33 4,821.86 4,821.86 4,820.37 4,820.37 0.0K
10:34 4,820.28 4,820.28 4,819.09 4,819.21 0.0K
10:35 4,819.56 4,820.64 4,819.56 4,820.64 0.0K
10:36 4,820.38 4,820.38 4,818.44 4,818.44 0.0K
10:37 4,818.21 4,818.21 4,817.50 4,817.79 0.0K
10:38 4,817.45 4,817.45 4,814.84 4,814.84 0.0K
10:39 4,814.87 4,815.30 4,814.72 4,815.28 0.0K
10:40 4,815.32 4,815.63 4,814.94 4,815.50 0.0K
10:41 4,815.47 4,815.47 4,812.45 4,813.29 0.0K
10:42 4,813.55 4,815.01 4,813.55 4,814.30 0.0K
10:43 4,814.25 4,814.25 4,811.87 4,811.87 0.0K
10:44 4,811.69 4,811.69 4,810.71 4,810.71 0.0K
10:45 4,810.71 4,811.39 4,810.71 4,811.34 0.0K
10:46 4,811.59 4,813.14 4,810.82 4,813.14 0.0K
10:47 4,813.13 4,815.01 4,813.13 4,815.01 0.0K
10:48 4,815.39 4,816.92 4,815.39 4,816.82 0.0K
10:49 4,816.80 4,816.99 4,813.96 4,813.96 0.0K
10:50 4,813.98 4,813.98 4,812.88 4,813.13 0.0K
10:51 4,812.79 4,812.79 4,810.16 4,810.63 0.0K
10:52 4,810.91 4,810.91 4,809.52 4,809.98 0.0K
10:53 4,810.30 4,813.19 4,810.22 4,813.19 0.0K
10:54 4,813.56 4,814.56 4,813.56 4,814.39 0.0K
10:55 4,814.34 4,814.34 4,811.74 4,811.74 0.0K
10:56 4,811.42 4,811.42 4,810.82 4,810.83 0.0K
10:57 4,810.83 4,810.83 4,809.50 4,809.50 0.0K
10:58 4,809.84 4,812.99 4,809.84 4,812.99 0.0K
10:59 4,813.10 4,814.02 4,812.94 4,814.02 0.0K
11:00 4,814.33 4,814.48 4,812.92 4,813.03 0.0K
11:01 4,813.18 4,814.25 4,813.02 4,814.24 0.0K
11:02 4,814.36 4,814.95 4,814.33 4,814.95 0.0K
11:03 4,815.28 4,815.28 4,814.83 4,815.15 0.0K
11:04 4,815.57 4,815.72 4,815.40 4,815.40 0.0K
11:05 4,814.93 4,815.26 4,814.72 4,815.20 0.0K
11:06 4,815.52 4,817.00 4,815.52 4,817.00 0.0K
11:07 4,817.55 4,817.77 4,817.43 4,817.43 0.0K
11:08 4,817.32 4,817.32 4,814.27 4,814.43 0.0K
11:09 4,814.52 4,815.01 4,814.43 4,815.01 0.0K
11:10 4,815.03 4,815.37 4,814.80 4,815.37 0.0K
11:11 4,815.56 4,817.62 4,815.56 4,817.62 0.0K
11:12 4,817.69 4,817.75 4,817.58 4,817.62 0.0K
11:13 4,817.49 4,817.49 4,816.41 4,816.67 0.0K
11:14 4,816.96 4,817.18 4,815.54 4,815.54 0.0K
11:15 4,815.79 4,816.88 4,815.79 4,816.88 0.0K
11:16 4,817.07 4,818.75 4,817.07 4,818.75 0.0K
11:17 4,818.75 4,818.75 4,814.69 4,814.74 0.0K
11:18 4,814.38 4,815.12 4,813.45 4,815.04 0.0K
11:19 4,814.87 4,815.90 4,814.12 4,815.90 0.0K
11:20 4,815.78 4,816.79 4,815.40 4,816.80 0.0K
11:21 4,816.37 4,816.37 4,814.39 4,814.57 0.0K
11:22 4,814.32 4,814.95 4,814.16 4,814.95 0.0K
11:23 4,815.05 4,815.05 4,814.17 4,814.17 0.0K
11:24 4,814.12 4,814.29 4,813.16 4,814.18 0.0K
11:25 4,814.41 4,814.67 4,813.73 4,813.73 0.0K
11:26 4,813.88 4,814.05 4,812.47 4,812.47 0.0K
11:27 4,812.13 4,812.13 4,811.06 4,812.06 0.0K
11:28 4,812.10 4,813.23 4,812.10 4,812.86 0.0K
11:29 4,812.68 4,812.77 4,811.92 4,811.92 0.0K
11:30 4,811.60 4,811.60 4,809.31 4,809.37 0.0K
11:31 4,809.40 4,809.97 4,809.33 4,809.47 0.0K
11:32 4,809.34 4,811.12 4,809.34 4,811.00 0.0K
11:33 4,811.10 4,812.57 4,811.10 4,812.57 0.0K
11:34 4,812.31 4,812.31 4,811.52 4,811.61 0.0K
11:35 4,811.54 4,811.87 4,809.13 4,809.20 0.0K
11:36 4,809.14 4,811.09 4,809.14 4,811.01 0.0K
11:37 4,810.93 4,812.28 4,810.93 4,812.20 0.0K
11:38 4,812.25 4,812.25 4,811.12 4,811.58 0.0K
11:39 4,811.70 4,811.79 4,811.13 4,811.17 0.0K
11:40 4,811.15 4,811.26 4,810.09 4,810.09 0.0K
11:41 4,810.04 4,811.99 4,809.91 4,811.99 0.0K
11:42 4,812.01 4,812.59 4,812.01 4,812.59 0.0K
11:43 4,812.51 4,813.37 4,812.51 4,813.37 0.0K
11:44 4,813.24 4,813.24 4,808.09 4,808.16 0.0K
11:45 4,808.16 4,811.42 4,808.16 4,811.43 0.0K
11:46 4,811.58 4,811.66 4,811.09 4,811.45 0.0K
11:47 4,811.81 4,813.45 4,811.81 4,812.76 0.0K
11:48 4,812.69 4,812.69 4,812.45 4,812.70 0.0K
11:49 4,813.19 4,814.06 4,813.13 4,814.06 0.0K
11:50 4,814.34 4,815.77 4,814.34 4,815.77 0.0K
11:51 4,815.86 4,816.61 4,815.86 4,816.61 0.0K
11:52 4,816.62 4,817.12 4,816.62 4,816.97 0.0K
11:53 4,817.08 4,817.45 4,817.08 4,817.44 0.0K
11:54 4,817.61 4,817.77 4,816.11 4,816.19 0.0K
11:55 4,816.18 4,816.30 4,815.45 4,815.45 0.0K
11:56 4,815.43 4,815.43 4,814.04 4,814.04 0.0K
11:57 4,813.69 4,813.69 4,811.64 4,811.69 0.0K
11:58 4,811.68 4,811.68 4,809.20 4,809.20 0.0K
11:59 4,809.18 4,809.82 4,809.18 4,809.76 0.0K
12:00 4,809.69 4,810.70 4,809.64 4,810.70 0.0K
12:01 4,810.80 4,810.80 4,810.04 4,810.04 0.0K
12:02 4,809.97 4,810.59 4,809.84 4,810.59 0.0K
12:03 4,810.72 4,810.85 4,809.69 4,809.69 0.0K
12:04 4,809.73 4,810.09 4,809.59 4,809.93 0.0K
12:05 4,810.07 4,810.07 4,808.14 4,808.25 0.0K
12:06 4,808.17 4,809.07 4,808.04 4,809.07 0.0K
12:07 4,809.08 4,809.08 4,808.32 4,808.42 0.0K
12:08 4,808.44 4,808.56 4,808.44 4,808.52 0.0K
12:09 4,809.06 4,810.50 4,809.06 4,809.10 0.0K
12:10 4,808.96 4,808.96 4,807.64 4,807.65 0.0K
12:11 4,807.03 4,807.03 4,805.19 4,805.23 0.0K
12:12 4,805.00 4,805.53 4,804.65 4,804.65 0.0K
12:13 4,804.66 4,804.66 4,802.90 4,803.12 0.0K
12:14 4,803.13 4,803.17 4,802.52 4,802.52 0.0K
12:15 4,802.63 4,804.23 4,802.63 4,804.23 0.0K
12:16 4,803.95 4,803.95 4,802.59 4,802.59 0.0K
12:17 4,802.55 4,804.58 4,802.55 4,804.58 0.0K
12:18 4,804.58 4,804.58 4,804.19 4,804.19 0.0K
12:19 4,804.26 4,805.84 4,804.26 4,805.84 0.0K
12:20 4,805.72 4,805.96 4,805.29 4,805.29 0.0K
12:21 4,805.00 4,805.18 4,804.80 4,805.13 0.0K
12:22 4,805.15 4,805.15 4,804.50 4,804.50 0.0K
12:23 4,804.58 4,804.58 4,803.23 4,803.23 0.0K
12:24 4,803.24 4,803.47 4,802.73 4,803.47 0.0K
12:25 4,803.46 4,804.67 4,803.46 4,804.04 0.0K
12:26 4,804.10 4,804.86 4,804.10 4,804.86 0.0K
12:27 4,804.89 4,804.96 4,804.37 4,804.37 0.0K
12:28 4,804.45 4,804.45 4,801.18 4,801.18 0.0K
12:29 4,801.20 4,801.83 4,801.14 4,801.83 0.0K
12:30 4,801.78 4,803.46 4,801.78 4,803.46 0.0K
12:31 4,804.05 4,805.68 4,804.05 4,805.63 0.0K
12:32 4,805.60 4,805.65 4,805.42 4,805.42 0.0K
12:33 4,805.48 4,805.95 4,805.38 4,805.38 0.0K
12:34 4,805.36 4,805.55 4,805.29 4,805.28 0.0K
12:35 4,805.30 4,805.94 4,804.91 4,805.94 0.0K
12:36 4,806.28 4,806.28 4,805.57 4,805.84 0.0K
12:37 4,805.70 4,806.06 4,805.70 4,806.06 0.0K
12:38 4,806.02 4,806.15 4,806.02 4,806.11 0.0K
12:39 4,806.06 4,806.06 4,805.54 4,805.54 0.0K
12:40 4,805.56 4,805.56 4,805.38 4,805.51 0.0K
12:41 4,805.58 4,805.58 4,805.39 4,805.61 0.0K
12:42 4,805.64 4,805.65 4,805.06 4,805.16 0.0K
12:43 4,805.25 4,805.45 4,804.54 4,804.54 0.0K
12:44 4,804.42 4,805.79 4,804.03 4,805.79 0.0K
12:45 4,805.78 4,806.69 4,805.78 4,806.69 0.0K
12:46 4,806.70 4,807.09 4,806.51 4,806.51 0.0K
12:47 4,806.56 4,807.47 4,806.56 4,807.47 0.0K
12:48 4,807.60 4,808.06 4,807.60 4,807.91 0.0K
12:49 4,808.07 4,808.07 4,807.79 4,807.97 0.0K
12:50 4,807.99 4,807.99 4,806.98 4,806.98 0.0K
12:51 4,806.67 4,807.62 4,806.59 4,807.62 0.0K
12:52 4,807.60 4,808.12 4,807.60 4,808.12 0.0K
12:53 4,808.07 4,808.07 4,807.33 4,807.30 0.0K
12:54 4,807.31 4,807.57 4,807.31 4,807.57 0.0K
12:55 4,807.55 4,807.55 4,806.88 4,806.88 0.0K
12:56 4,806.82 4,807.56 4,806.82 4,807.56 0.0K
12:57 4,807.54 4,807.55 4,807.31 4,807.40 0.0K
12:58 4,807.40 4,807.92 4,807.40 4,807.92 0.0K
12:59 4,808.06 4,808.06 4,807.28 4,807.28 0.0K
13:00 4,807.34 4,809.36 4,807.34 4,809.36 0.0K
13:01 4,809.56 4,811.18 4,809.56 4,811.16 0.0K
13:02 4,811.16 4,811.80 4,811.16 4,811.80 0.0K
13:03 4,811.96 4,811.96 4,811.69 4,811.69 0.0K
13:04 4,811.71 4,811.71 4,810.52 4,810.70 0.0K
13:05 4,810.75 4,810.75 4,810.33 4,810.45 0.0K
13:06 4,810.63 4,810.66 4,810.42 4,810.54 0.0K
13:07 4,810.48 4,810.48 4,810.12 4,810.13 0.0K
13:08 4,810.22 4,810.22 4,810.02 4,810.09 0.0K
13:09 4,810.02 4,810.13 4,809.84 4,809.95 0.0K
13:10 4,810.06 4,811.91 4,810.06 4,811.55 0.0K
13:11 4,811.55 4,812.07 4,811.49 4,811.49 0.0K
13:12 4,811.51 4,811.77 4,811.51 4,811.56 0.0K
13:13 4,811.52 4,811.52 4,811.08 4,811.08 0.0K
13:14 4,811.03 4,811.18 4,810.27 4,810.38 0.0K
13:15 4,810.56 4,811.30 4,810.56 4,811.30 0.0K
13:16 4,811.21 4,811.48 4,811.21 4,811.48 0.0K
13:17 4,811.44 4,811.85 4,811.44 4,811.85 0.0K
13:18 4,811.99 4,812.47 4,811.99 4,812.47 0.0K
13:19 4,812.45 4,812.45 4,811.92 4,812.18 0.0K
13:20 4,812.10 4,812.60 4,812.10 4,812.40 0.0K
13:21 4,812.14 4,812.42 4,811.98 4,812.42 0.0K
13:22 4,812.40 4,812.40 4,812.23 4,812.38 0.0K
13:23 4,812.41 4,812.41 4,810.64 4,811.29 0.0K
13:24 4,811.20 4,811.40 4,811.20 4,811.23 0.0K
13:25 4,811.27 4,811.67 4,811.27 4,811.48 0.0K
13:26 4,811.40 4,811.56 4,811.02 4,811.02 0.0K
13:27 4,811.06 4,811.21 4,810.98 4,811.11 0.0K
13:28 4,811.22 4,811.45 4,811.22 4,811.45 0.0K
13:29 4,811.51 4,811.51 4,811.16 4,811.28 0.0K
13:30 4,811.43 4,811.88 4,811.43 4,811.88 0.0K
13:31 4,811.90 4,811.95 4,810.70 4,810.72 0.0K
13:32 4,810.69 4,811.26 4,810.62 4,811.21 0.0K
13:33 4,811.01 4,811.09 4,811.01 4,811.07 0.0K
13:34 4,811.11 4,811.29 4,811.11 4,811.29 0.0K
13:35 4,811.44 4,813.00 4,811.44 4,813.00 0.0K
13:36 4,813.02 4,813.37 4,813.02 4,813.27 0.0K
13:37 4,813.31 4,813.48 4,813.14 4,813.17 0.0K
13:38 4,813.23 4,813.55 4,813.23 4,813.55 0.0K
13:39 4,813.58 4,813.69 4,813.39 4,813.48 0.0K
13:40 4,813.50 4,813.50 4,811.75 4,812.10 0.0K
13:41 4,812.37 4,812.45 4,811.90 4,812.18 0.0K
13:42 4,812.29 4,812.78 4,812.29 4,812.69 0.0K
13:43 4,812.76 4,813.28 4,812.76 4,812.96 0.0K
13:44 4,812.95 4,812.95 4,812.19 4,812.30 0.0K
13:45 4,812.29 4,812.47 4,812.21 4,812.47 0.0K
13:46 4,812.46 4,812.59 4,811.84 4,811.89 0.0K
13:47 4,811.92 4,812.18 4,811.80 4,812.18 0.0K
13:48 4,812.25 4,813.05 4,811.93 4,813.01 0.0K
13:49 4,813.12 4,813.41 4,813.12 4,813.41 0.0K
13:50 4,813.45 4,813.45 4,812.72 4,812.72 0.0K
13:51 4,812.65 4,812.65 4,811.74 4,811.81 0.0K
13:52 4,811.78 4,812.15 4,811.78 4,812.08 0.0K
13:53 4,812.00 4,812.97 4,812.00 4,812.90 0.0K
13:54 4,812.88 4,813.21 4,812.78 4,812.78 0.0K
13:55 4,812.67 4,812.67 4,812.53 4,812.49 0.0K
13:56 4,812.58 4,812.58 4,812.24 4,812.27 0.0K
13:57 4,812.36 4,812.70 4,812.24 4,812.70 0.0K
13:58 4,812.65 4,812.87 4,812.41 4,812.41 0.0K
13:59 4,812.27 4,812.45 4,812.02 4,812.45 0.0K
14:00 4,812.48 4,814.42 4,812.48 4,814.42 0.0K
14:01 4,814.74 4,815.50 4,814.74 4,815.50 0.0K
14:02 4,815.39 4,815.39 4,815.22 4,815.19 0.0K
14:03 4,815.21 4,815.68 4,815.21 4,815.68 0.0K
14:04 4,815.79 4,815.99 4,815.10 4,815.10 0.0K
14:05 4,815.05 4,815.05 4,814.68 4,814.90 0.0K
14:06 4,814.95 4,815.58 4,814.95 4,815.53 0.0K
14:07 4,815.63 4,815.68 4,814.58 4,814.58 0.0K
14:08 4,814.47 4,814.47 4,813.03 4,813.03 0.0K
14:09 4,813.00 4,813.07 4,812.63 4,813.07 0.0K
14:10 4,813.08 4,813.36 4,813.08 4,813.36 0.0K
14:11 4,813.30 4,813.30 4,812.56 4,812.69 0.0K
14:12 4,812.85 4,812.95 4,812.59 4,812.59 0.0K
14:13 4,812.60 4,813.15 4,812.60 4,813.09 0.0K
14:14 4,813.13 4,813.13 4,812.23 4,812.23 0.0K
14:15 4,812.08 4,812.08 4,811.14 4,811.97 0.0K
14:16 4,811.88 4,812.03 4,811.69 4,812.00 0.0K
14:17 4,811.97 4,812.15 4,811.97 4,812.02 0.0K
14:18 4,811.99 4,811.99 4,811.37 4,811.37 0.0K
14:19 4,811.36 4,811.36 4,810.93 4,810.93 0.0K
14:20 4,810.97 4,812.55 4,810.97 4,812.55 0.0K
14:21 4,812.57 4,812.77 4,812.57 4,812.73 0.0K
14:22 4,812.66 4,812.75 4,812.54 4,812.56 0.0K
14:23 4,812.54 4,812.55 4,812.17 4,812.35 0.0K
14:24 4,812.34 4,812.65 4,812.34 4,812.31 0.0K
14:25 4,812.26 4,812.26 4,810.21 4,810.21 0.0K
14:26 4,810.07 4,810.07 4,809.50 4,809.76 0.0K
14:27 4,809.82 4,809.82 4,809.09 4,809.09 0.0K
14:28 4,809.02 4,809.56 4,809.02 4,809.32 0.0K
14:29 4,809.32 4,809.69 4,809.32 4,809.69 0.0K
14:30 4,809.76 4,810.56 4,809.76 4,809.90 0.0K
14:31 4,809.90 4,810.30 4,809.83 4,810.22 0.0K
14:32 4,809.98 4,809.98 4,809.33 4,809.45 0.0K
14:33 4,809.48 4,809.65 4,809.48 4,809.53 0.0K
14:34 4,809.49 4,809.76 4,809.49 4,809.71 0.0K
14:35 4,809.68 4,809.80 4,809.32 4,809.32 0.0K
14:36 4,809.18 4,809.18 4,808.67 4,808.78 0.0K
14:37 4,808.68 4,808.68 4,807.02 4,807.02 0.0K
14:38 4,807.05 4,807.05 4,806.31 4,806.66 0.0K
14:39 4,806.50 4,806.69 4,806.07 4,806.07 0.0K
14:40 4,806.02 4,806.02 4,805.44 4,805.52 0.0K
14:41 4,805.59 4,805.59 4,805.22 4,805.40 0.0K
14:42 4,805.67 4,806.17 4,805.67 4,806.06 0.0K
14:43 4,806.02 4,806.68 4,806.02 4,806.68 0.0K
14:44 4,806.56 4,806.56 4,805.90 4,805.90 0.0K
14:45 4,805.91 4,806.06 4,805.91 4,805.88 0.0K
14:46 4,805.98 4,806.15 4,805.98 4,806.13 0.0K
14:47 4,806.06 4,806.06 4,804.84 4,804.86 0.0K
14:48 4,804.83 4,804.83 4,803.54 4,803.54 0.0K
14:49 4,803.41 4,804.15 4,803.41 4,804.15 0.0K
14:50 4,804.13 4,804.13 4,801.84 4,801.85 0.0K
14:51 4,801.86 4,802.14 4,801.80 4,801.84 0.0K
14:52 4,801.72 4,803.07 4,801.38 4,802.94 0.0K
14:53 4,802.59 4,802.59 4,802.42 4,802.48 0.0K
14:54 4,802.31 4,802.38 4,802.23 4,802.36 0.0K
14:55 4,802.48 4,802.48 4,801.96 4,801.96 0.0K
14:56 4,802.02 4,802.56 4,802.02 4,802.56 0.0K
14:57 4,802.48 4,802.88 4,802.48 4,802.65 0.0K
14:58 4,802.70 4,803.58 4,802.70 4,803.54 0.0K
14:59 4,802.95 4,802.95 4,802.33 4,802.38 0.0K
15:00 4,802.45 4,802.45 4,801.81 4,801.78 0.0K
15:01 4,801.67 4,802.57 4,801.67 4,802.57 0.0K
15:02 4,802.75 4,802.75 4,802.16 4,802.16 0.0K
15:03 4,802.18 4,802.86 4,802.18 4,802.72 0.0K
15:04 4,802.64 4,803.60 4,802.64 4,803.56 0.0K
15:05 4,803.50 4,803.75 4,803.50 4,803.75 0.0K
15:06 4,803.91 4,804.49 4,803.84 4,804.36 0.0K
15:07 4,804.40 4,804.48 4,804.14 4,804.14 0.0K
15:08 4,804.10 4,804.10 4,803.51 4,803.50 0.0K
15:09 4,803.36 4,803.36 4,802.39 4,802.39 0.0K
15:10 4,802.36 4,803.59 4,802.36 4,803.59 0.0K
15:11 4,803.56 4,804.17 4,803.53 4,804.13 0.0K
15:12 4,803.99 4,804.20 4,803.71 4,803.71 0.0K
15:13 4,803.58 4,803.69 4,803.28 4,803.63 0.0K
15:14 4,803.62 4,803.62 4,803.32 4,803.52 0.0K
15:15 4,803.30 4,803.30 4,802.51 4,802.51 0.0K
15:16 4,802.34 4,802.34 4,802.00 4,802.01 0.0K
15:17 4,801.85 4,801.85 4,800.86 4,801.01 0.0K
15:18 4,801.27 4,802.53 4,801.27 4,802.53 0.0K
15:19 4,802.51 4,802.74 4,802.05 4,802.74 0.0K
15:20 4,802.67 4,803.04 4,802.00 4,802.23 0.0K
15:21 4,802.36 4,804.39 4,802.36 4,804.39 0.0K
15:22 4,804.33 4,804.33 4,803.60 4,803.60 0.0K
15:23 4,803.42 4,803.59 4,802.71 4,802.88 0.0K
15:24 4,802.90 4,803.25 4,802.38 4,803.25 0.0K
15:25 4,803.32 4,803.75 4,803.32 4,803.75 0.0K
15:26 4,803.73 4,803.88 4,803.54 4,803.87 0.0K
15:27 4,803.81 4,803.81 4,803.31 4,803.31 0.0K
15:28 4,803.27 4,803.65 4,803.14 4,803.67 0.0K
15:29 4,803.63 4,804.19 4,803.51 4,804.03 0.0K
15:30 4,803.91 4,804.27 4,803.80 4,804.21 0.0K
15:31 4,804.50 4,804.70 4,804.21 4,804.21 0.0K
15:32 4,804.05 4,804.05 4,802.89 4,802.96 0.0K
15:33 4,802.89 4,802.89 4,802.74 4,802.65 0.0K
15:34 4,802.66 4,802.93 4,801.78 4,801.78 0.0K
15:35 4,801.38 4,802.29 4,801.16 4,802.23 0.0K
15:36 4,802.23 4,802.98 4,802.23 4,802.88 0.0K
15:37 4,802.60 4,802.60 4,802.33 4,802.41 0.0K
15:38 4,802.27 4,802.57 4,802.19 4,802.57 0.0K
15:39 4,802.47 4,802.47 4,802.04 4,802.04 0.0K
15:40 4,801.47 4,801.47 4,798.63 4,798.95 0.0K
15:41 4,798.60 4,799.56 4,798.54 4,799.42 0.0K
15:42 4,799.52 4,799.52 4,798.92 4,799.03 0.0K
15:43 4,798.76 4,799.15 4,798.61 4,799.15 0.0K
15:44 4,799.17 4,800.19 4,799.17 4,800.14 0.0K
15:45 4,799.96 4,799.96 4,799.27 4,799.76 0.0K
15:46 4,799.86 4,800.06 4,799.54 4,799.77 0.0K
15:47 4,799.06 4,799.32 4,798.84 4,799.15 0.0K
15:48 4,798.93 4,799.15 4,798.05 4,798.05 0.0K
15:49 4,798.02 4,798.02 4,796.15 4,796.15 0.0K
15:50 4,794.00 4,795.20 4,793.50 4,795.20 0.0K
15:51 4,795.23 4,795.69 4,794.81 4,794.91 0.0K
15:52 4,794.91 4,795.47 4,794.11 4,795.47 0.0K
15:53 4,795.66 4,796.96 4,795.66 4,795.97 0.0K
15:54 4,795.97 4,795.97 4,793.11 4,793.11 0.0K
15:55 4,793.00 4,793.00 4,791.42 4,792.17 0.0K
15:56 4,792.19 4,792.45 4,791.75 4,791.76 0.0K
15:57 4,791.31 4,791.77 4,790.04 4,790.22 0.0K
15:58 4,790.80 4,791.66 4,790.80 4,791.47 0.0K
15:59 4,791.62 4,792.41 4,788.67 4,788.67 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