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 4,794.42 4,795.87 4,793.99 4,795.18 0.0K
09:31 4,794.78 4,794.78 4,789.52 4,790.25 0.0K
09:32 4,789.47 4,789.47 4,786.23 4,787.28 0.0K
09:33 4,787.18 4,787.18 4,786.00 4,786.23 0.0K
09:34 4,785.84 4,788.75 4,785.44 4,788.75 0.0K
09:35 4,788.95 4,788.95 4,787.83 4,788.28 0.0K
09:36 4,788.60 4,788.93 4,787.73 4,788.50 0.0K
09:37 4,788.50 4,789.55 4,787.87 4,787.87 0.0K
09:38 4,787.70 4,787.80 4,786.27 4,786.27 0.0K
09:39 4,786.34 4,786.34 4,782.21 4,782.60 0.0K
09:40 4,782.74 4,784.19 4,782.74 4,784.19 0.0K
09:41 4,784.99 4,784.99 4,783.01 4,783.88 0.0K
09:42 4,784.11 4,784.27 4,782.38 4,782.38 0.0K
09:43 4,781.44 4,781.44 4,778.86 4,779.21 0.0K
09:44 4,779.40 4,781.76 4,779.40 4,781.76 0.0K
09:45 4,781.98 4,781.98 4,779.10 4,779.10 0.0K
09:46 4,777.90 4,777.90 4,774.98 4,775.57 0.0K
09:47 4,775.70 4,776.31 4,774.23 4,776.31 0.0K
09:48 4,776.20 4,776.38 4,775.39 4,776.24 0.0K
09:49 4,776.25 4,777.59 4,776.18 4,777.48 0.0K
09:50 4,777.74 4,778.89 4,776.28 4,776.28 0.0K
09:51 4,775.02 4,775.02 4,768.24 4,768.24 0.0K
09:52 4,767.75 4,768.39 4,766.50 4,766.50 0.0K
09:53 4,766.55 4,768.46 4,766.55 4,768.28 0.0K
09:54 4,768.11 4,768.11 4,766.30 4,766.72 0.0K
09:55 4,767.47 4,767.47 4,765.49 4,765.49 0.0K
09:56 4,764.67 4,766.83 4,763.96 4,766.83 0.0K
09:57 4,766.70 4,766.70 4,762.79 4,762.79 0.0K
09:58 4,762.83 4,763.93 4,762.83 4,763.17 0.0K
09:59 4,763.10 4,765.29 4,763.10 4,765.29 0.0K
10:00 4,765.82 4,768.62 4,765.82 4,768.29 0.0K
10:01 4,768.19 4,769.10 4,766.84 4,766.84 0.0K
10:02 4,766.90 4,766.99 4,764.78 4,765.08 0.0K
10:03 4,764.99 4,765.98 4,764.99 4,765.29 0.0K
10:04 4,765.44 4,768.00 4,765.44 4,768.00 0.0K
10:05 4,768.00 4,773.31 4,768.00 4,773.31 0.0K
10:06 4,773.56 4,775.31 4,773.56 4,775.31 0.0K
10:07 4,775.77 4,776.65 4,774.90 4,776.58 0.0K
10:08 4,776.06 4,777.18 4,775.54 4,775.54 0.0K
10:09 4,775.24 4,775.86 4,770.56 4,770.56 0.0K
10:10 4,770.31 4,772.07 4,770.31 4,771.23 0.0K
10:11 4,771.16 4,774.06 4,771.16 4,774.13 0.0K
10:12 4,774.33 4,774.82 4,774.21 4,774.82 0.0K
10:13 4,775.15 4,775.45 4,774.50 4,774.50 0.0K
10:14 4,774.62 4,774.96 4,774.08 4,774.84 0.0K
10:15 4,775.16 4,777.07 4,775.16 4,777.09 0.0K
10:16 4,777.27 4,778.86 4,777.27 4,778.55 0.0K
10:17 4,778.29 4,778.29 4,774.63 4,774.63 0.0K
10:18 4,773.94 4,773.94 4,771.95 4,772.51 0.0K
10:19 4,772.55 4,774.50 4,772.55 4,774.50 0.0K
10:20 4,774.53 4,776.07 4,774.53 4,775.51 0.0K
10:21 4,775.34 4,779.13 4,775.34 4,779.13 0.0K
10:22 4,779.38 4,781.80 4,779.38 4,781.80 0.0K
10:23 4,781.81 4,785.15 4,781.81 4,784.28 0.0K
10:24 4,784.38 4,784.49 4,783.78 4,783.93 0.0K
10:25 4,783.78 4,784.72 4,781.91 4,781.91 0.0K
10:26 4,782.17 4,782.17 4,781.13 4,781.21 0.0K
10:27 4,781.06 4,781.39 4,780.25 4,780.25 0.0K
10:28 4,780.29 4,780.83 4,780.29 4,780.39 0.0K
10:29 4,780.24 4,781.47 4,780.24 4,781.47 0.0K
10:30 4,781.49 4,782.65 4,781.49 4,782.46 0.0K
10:31 4,782.60 4,783.01 4,782.02 4,783.01 0.0K
10:32 4,782.10 4,782.10 4,777.73 4,777.86 0.0K
10:33 4,777.73 4,777.75 4,777.18 4,777.70 0.0K
10:34 4,777.62 4,777.62 4,775.07 4,775.07 0.0K
10:35 4,774.72 4,774.72 4,767.79 4,769.49 0.0K
10:36 4,769.16 4,770.48 4,768.88 4,770.37 0.0K
10:37 4,770.30 4,775.74 4,769.70 4,775.74 0.0K
10:38 4,776.25 4,780.10 4,775.74 4,779.70 0.0K
10:39 4,779.36 4,779.82 4,778.64 4,779.60 0.0K
10:40 4,779.44 4,779.44 4,774.92 4,775.40 0.0K
10:41 4,775.34 4,787.49 4,775.34 4,787.49 0.0K
10:42 4,787.59 4,789.96 4,786.97 4,786.97 0.0K
10:43 4,786.86 4,786.86 4,785.23 4,785.35 0.0K
10:44 4,785.82 4,785.82 4,783.20 4,784.11 0.0K
10:45 4,784.01 4,784.01 4,782.92 4,783.23 0.0K
10:46 4,783.13 4,790.30 4,783.13 4,789.34 0.0K
10:47 4,789.21 4,789.21 4,787.80 4,787.89 0.0K
10:48 4,788.12 4,788.38 4,786.69 4,786.69 0.0K
10:49 4,784.77 4,784.77 4,782.93 4,783.21 0.0K
10:50 4,783.45 4,783.84 4,783.03 4,783.22 0.0K
10:51 4,783.18 4,783.56 4,783.18 4,783.28 0.0K
10:52 4,783.11 4,783.11 4,778.52 4,779.95 0.0K
10:53 4,779.92 4,780.87 4,779.92 4,780.69 0.0K
10:54 4,780.89 4,783.41 4,780.89 4,783.41 0.0K
10:55 4,783.58 4,783.92 4,783.51 4,783.92 0.0K
10:56 4,783.93 4,785.89 4,783.73 4,785.89 0.0K
10:57 4,786.12 4,787.95 4,786.12 4,787.95 0.0K
10:58 4,788.09 4,789.32 4,788.04 4,789.32 0.0K
10:59 4,789.51 4,790.16 4,789.51 4,790.16 0.0K
11:00 4,790.48 4,790.70 4,790.01 4,790.05 0.0K
11:01 4,790.17 4,791.08 4,790.17 4,790.89 0.0K
11:02 4,790.91 4,791.79 4,790.91 4,791.79 0.0K
11:03 4,792.08 4,792.59 4,791.97 4,792.34 0.0K
11:04 4,792.47 4,793.76 4,792.47 4,793.76 0.0K
11:05 4,793.66 4,793.66 4,792.25 4,792.45 0.0K
11:06 4,792.36 4,792.36 4,790.48 4,790.57 0.0K
11:07 4,791.22 4,791.39 4,789.26 4,789.26 0.0K
11:08 4,789.15 4,789.15 4,787.78 4,787.99 0.0K
11:09 4,788.20 4,789.98 4,788.20 4,789.94 0.0K
11:10 4,789.81 4,791.18 4,789.81 4,790.95 0.0K
11:11 4,791.06 4,791.06 4,790.70 4,790.85 0.0K
11:12 4,791.01 4,791.85 4,790.93 4,790.93 0.0K
11:13 4,790.74 4,791.44 4,790.53 4,791.44 0.0K
11:14 4,791.42 4,791.42 4,790.53 4,790.76 0.0K
11:15 4,790.89 4,791.10 4,790.54 4,790.54 0.0K
11:16 4,790.50 4,791.19 4,789.92 4,791.19 0.0K
11:17 4,791.31 4,793.70 4,791.31 4,793.70 0.0K
11:18 4,794.86 4,797.11 4,794.86 4,796.84 0.0K
11:19 4,796.92 4,796.92 4,796.11 4,796.12 0.0K
11:20 4,796.03 4,796.03 4,795.38 4,795.40 0.0K
11:21 4,795.32 4,796.20 4,795.32 4,795.56 0.0K
11:22 4,795.81 4,795.88 4,795.49 4,795.88 0.0K
11:23 4,796.07 4,796.46 4,796.07 4,796.50 0.0K
11:24 4,796.88 4,797.25 4,796.54 4,796.72 0.0K
11:25 4,796.62 4,796.62 4,795.39 4,795.39 0.0K
11:26 4,795.02 4,795.16 4,794.72 4,795.01 0.0K
11:27 4,795.13 4,795.36 4,795.13 4,795.07 0.0K
11:28 4,795.11 4,795.61 4,795.11 4,795.61 0.0K
11:29 4,795.93 4,797.12 4,795.93 4,797.12 0.0K
11:30 4,797.02 4,797.96 4,797.02 4,797.88 0.0K
11:31 4,798.04 4,798.26 4,797.02 4,797.07 0.0K
11:32 4,797.16 4,798.22 4,797.16 4,798.22 0.0K
11:33 4,798.03 4,798.07 4,797.44 4,797.44 0.0K
11:34 4,797.44 4,797.57 4,796.97 4,797.10 0.0K
11:35 4,797.25 4,797.59 4,797.13 4,797.48 0.0K
11:36 4,797.48 4,799.65 4,797.48 4,799.62 0.0K
11:37 4,799.63 4,799.63 4,798.35 4,798.35 0.0K
11:38 4,798.44 4,798.44 4,797.68 4,798.39 0.0K
11:39 4,798.29 4,798.71 4,798.29 4,798.38 0.0K
11:40 4,798.46 4,798.71 4,797.27 4,797.27 0.0K
11:41 4,797.39 4,797.39 4,796.70 4,796.79 0.0K
11:42 4,796.71 4,797.56 4,796.71 4,797.49 0.0K
11:43 4,797.55 4,799.07 4,797.52 4,799.07 0.0K
11:44 4,799.07 4,800.67 4,799.07 4,800.36 0.0K
11:45 4,800.36 4,800.36 4,798.23 4,798.23 0.0K
11:46 4,798.16 4,798.30 4,797.42 4,797.45 0.0K
11:47 4,797.62 4,797.86 4,797.62 4,797.92 0.0K
11:48 4,798.11 4,798.27 4,797.17 4,797.17 0.0K
11:49 4,797.24 4,798.04 4,797.24 4,797.63 0.0K
11:50 4,797.50 4,798.15 4,797.44 4,798.15 0.0K
11:51 4,798.39 4,799.51 4,798.39 4,798.92 0.0K
11:52 4,798.93 4,799.31 4,798.83 4,799.31 0.0K
11:53 4,799.53 4,800.18 4,799.53 4,799.92 0.0K
11:54 4,799.12 4,799.93 4,799.12 4,799.93 0.0K
11:55 4,799.91 4,800.23 4,799.91 4,800.15 0.0K
11:56 4,800.18 4,803.65 4,800.18 4,803.27 0.0K
11:57 4,803.38 4,803.66 4,803.38 4,803.50 0.0K
11:58 4,803.46 4,803.75 4,803.43 4,803.57 0.0K
11:59 4,803.38 4,803.38 4,803.11 4,803.11 0.0K
12:00 4,803.02 4,803.59 4,802.94 4,803.49 0.0K
12:01 4,803.75 4,804.06 4,803.75 4,804.06 0.0K
12:02 4,804.09 4,805.38 4,804.09 4,805.38 0.0K
12:03 4,805.49 4,805.89 4,805.39 4,805.39 0.0K
12:04 4,805.34 4,806.05 4,805.34 4,806.08 0.0K
12:05 4,806.09 4,806.59 4,805.99 4,806.46 0.0K
12:06 4,806.55 4,807.38 4,806.55 4,807.38 0.0K
12:07 4,807.48 4,807.48 4,805.32 4,805.35 0.0K
12:08 4,805.42 4,805.42 4,805.03 4,805.31 0.0K
12:09 4,805.38 4,805.57 4,805.10 4,805.34 0.0K
12:10 4,805.98 4,806.65 4,805.98 4,806.65 0.0K
12:11 4,806.64 4,806.76 4,806.41 4,806.51 0.0K
12:12 4,806.39 4,806.39 4,805.83 4,806.24 0.0K
12:13 4,806.19 4,806.19 4,805.74 4,805.77 0.0K
12:14 4,805.99 4,806.83 4,805.93 4,805.93 0.0K
12:15 4,805.61 4,805.61 4,804.42 4,804.52 0.0K
12:16 4,804.70 4,806.06 4,804.62 4,804.62 0.0K
12:17 4,804.50 4,804.50 4,799.51 4,799.77 0.0K
12:18 4,799.68 4,801.71 4,799.68 4,801.71 0.0K
12:19 4,801.92 4,802.85 4,801.92 4,802.85 0.0K
12:20 4,802.84 4,804.05 4,802.64 4,804.05 0.0K
12:21 4,804.21 4,804.49 4,803.45 4,803.64 0.0K
12:22 4,803.72 4,803.72 4,802.49 4,802.49 0.0K
12:23 4,802.23 4,803.25 4,801.73 4,803.25 0.0K
12:24 4,803.29 4,803.75 4,803.23 4,803.51 0.0K
12:25 4,803.48 4,804.78 4,803.48 4,804.78 0.0K
12:26 4,804.80 4,804.98 4,803.29 4,803.38 0.0K
12:27 4,803.44 4,805.74 4,803.26 4,805.74 0.0K
12:28 4,805.89 4,805.89 4,805.70 4,805.93 0.0K
12:29 4,805.83 4,806.15 4,805.83 4,806.15 0.0K
12:30 4,806.22 4,807.01 4,806.22 4,806.26 0.0K
12:31 4,806.29 4,806.62 4,806.21 4,806.21 0.0K
12:32 4,806.07 4,806.07 4,804.76 4,804.76 0.0K
12:33 4,804.62 4,804.79 4,804.43 4,804.79 0.0K
12:34 4,805.12 4,805.48 4,804.72 4,804.72 0.0K
12:35 4,804.60 4,804.66 4,804.22 4,804.66 0.0K
12:36 4,804.75 4,805.05 4,804.75 4,804.75 0.0K
12:37 4,804.71 4,804.71 4,804.01 4,804.01 0.0K
12:38 4,804.00 4,804.26 4,802.61 4,802.61 0.0K
12:39 4,801.83 4,802.27 4,801.22 4,802.27 0.0K
12:40 4,802.31 4,802.31 4,801.32 4,801.45 0.0K
12:41 4,801.48 4,803.32 4,801.48 4,803.32 0.0K
12:42 4,803.50 4,803.65 4,802.93 4,802.93 0.0K
12:43 4,802.70 4,802.70 4,801.38 4,801.45 0.0K
12:44 4,801.46 4,801.62 4,801.34 4,801.38 0.0K
12:45 4,800.05 4,800.05 4,795.00 4,795.00 0.0K
12:46 4,793.81 4,793.81 4,792.10 4,792.51 0.0K
12:47 4,792.24 4,792.24 4,789.40 4,790.12 0.0K
12:48 4,790.12 4,790.12 4,787.95 4,789.40 0.0K
12:49 4,788.98 4,789.50 4,787.98 4,789.50 0.0K
12:50 4,789.42 4,792.29 4,789.12 4,792.29 0.0K
12:51 4,792.36 4,792.36 4,790.60 4,790.65 0.0K
12:52 4,790.22 4,790.22 4,784.45 4,784.45 0.0K
12:53 4,784.88 4,787.29 4,784.88 4,787.29 0.0K
12:54 4,787.24 4,788.89 4,787.10 4,788.89 0.0K
12:55 4,788.91 4,791.06 4,788.46 4,791.06 0.0K
12:56 4,791.04 4,791.76 4,790.83 4,791.76 0.0K
12:57 4,791.70 4,791.76 4,790.94 4,790.94 0.0K
12:58 4,790.79 4,791.62 4,790.79 4,791.53 0.0K
12:59 4,791.57 4,791.57 4,790.34 4,790.36 0.0K
13:00 4,789.94 4,789.94 4,788.29 4,789.62 0.0K
13:01 4,789.40 4,789.59 4,789.14 4,789.59 0.0K
13:02 4,789.73 4,792.99 4,789.73 4,792.99 0.0K
13:03 4,793.10 4,794.97 4,793.10 4,794.97 0.0K
13:04 4,795.26 4,796.01 4,795.26 4,795.32 0.0K
13:05 4,794.76 4,795.10 4,793.94 4,794.75 0.0K
13:06 4,794.64 4,795.70 4,794.64 4,795.40 0.0K
13:07 4,795.41 4,798.29 4,795.41 4,798.29 0.0K
13:08 4,798.53 4,800.47 4,798.53 4,800.42 0.0K
13:09 4,800.58 4,801.30 4,800.58 4,800.90 0.0K
13:10 4,801.05 4,801.26 4,800.80 4,801.31 0.0K
13:11 4,801.58 4,802.66 4,801.58 4,802.40 0.0K
13:12 4,802.57 4,803.08 4,802.31 4,803.08 0.0K
13:13 4,803.17 4,803.17 4,802.30 4,802.30 0.0K
13:14 4,802.59 4,803.18 4,802.54 4,803.18 0.0K
13:15 4,803.80 4,805.58 4,803.80 4,805.47 0.0K
13:16 4,805.53 4,805.88 4,805.53 4,805.76 0.0K
13:17 4,805.71 4,805.85 4,804.13 4,804.18 0.0K
13:18 4,804.22 4,804.75 4,804.22 4,804.75 0.0K
13:19 4,804.82 4,804.93 4,804.71 4,804.93 0.0K
13:20 4,804.60 4,805.51 4,804.52 4,805.51 0.0K
13:21 4,805.70 4,806.62 4,805.70 4,806.27 0.0K
13:22 4,806.33 4,806.49 4,806.33 4,806.31 0.0K
13:23 4,806.33 4,807.05 4,806.33 4,807.04 0.0K
13:24 4,807.05 4,807.39 4,806.42 4,806.42 0.0K
13:25 4,806.03 4,806.25 4,805.89 4,805.89 0.0K
13:26 4,805.92 4,806.05 4,805.62 4,805.83 0.0K
13:27 4,805.73 4,805.73 4,804.74 4,804.90 0.0K
13:28 4,805.47 4,806.37 4,805.44 4,806.33 0.0K
13:29 4,806.34 4,806.36 4,805.71 4,805.80 0.0K
13:30 4,805.81 4,807.65 4,805.81 4,807.65 0.0K
13:31 4,807.60 4,807.60 4,806.80 4,806.80 0.0K
13:32 4,806.73 4,807.05 4,806.64 4,807.05 0.0K
13:33 4,807.10 4,807.37 4,807.10 4,807.40 0.0K
13:34 4,807.48 4,808.39 4,807.48 4,808.34 0.0K
13:35 4,808.27 4,809.16 4,808.27 4,809.05 0.0K
13:36 4,809.26 4,809.56 4,809.26 4,809.26 0.0K
13:37 4,809.38 4,810.34 4,809.38 4,810.23 0.0K
13:38 4,810.25 4,810.35 4,810.02 4,810.38 0.0K
13:39 4,810.48 4,810.48 4,809.73 4,809.82 0.0K
13:40 4,809.82 4,809.96 4,809.51 4,809.72 0.0K
13:41 4,809.99 4,810.53 4,809.92 4,810.53 0.0K
13:42 4,810.45 4,810.45 4,809.75 4,809.82 0.0K
13:43 4,809.86 4,810.08 4,809.52 4,809.52 0.0K
13:44 4,809.59 4,809.86 4,809.36 4,809.36 0.0K
13:45 4,809.42 4,809.42 4,808.93 4,809.06 0.0K
13:46 4,809.05 4,809.05 4,807.59 4,807.59 0.0K
13:47 4,807.63 4,809.60 4,807.63 4,809.60 0.0K
13:48 4,809.90 4,810.58 4,809.82 4,809.96 0.0K
13:49 4,809.99 4,810.17 4,809.64 4,809.64 0.0K
13:50 4,809.52 4,810.05 4,809.19 4,809.19 0.0K
13:51 4,809.15 4,809.15 4,808.34 4,808.34 0.0K
13:52 4,807.88 4,808.25 4,807.88 4,808.25 0.0K
13:53 4,808.18 4,810.48 4,808.18 4,810.41 0.0K
13:54 4,810.38 4,810.38 4,809.38 4,809.38 0.0K
13:55 4,809.39 4,809.39 4,807.69 4,807.81 0.0K
13:56 4,807.85 4,808.55 4,807.85 4,808.27 0.0K
13:57 4,808.23 4,808.41 4,807.70 4,807.70 0.0K
13:58 4,807.43 4,807.43 4,805.74 4,806.08 0.0K
13:59 4,806.13 4,806.69 4,806.13 4,806.34 0.0K
14:00 4,806.22 4,806.37 4,805.69 4,806.17 0.0K
14:01 4,806.40 4,806.40 4,805.24 4,805.24 0.0K
14:02 4,805.05 4,805.05 4,802.58 4,802.58 0.0K
14:03 4,802.55 4,802.70 4,801.32 4,801.38 0.0K
14:04 4,801.40 4,801.56 4,800.64 4,800.70 0.0K
14:05 4,800.63 4,800.63 4,799.09 4,799.09 0.0K
14:06 4,799.10 4,799.10 4,796.74 4,796.74 0.0K
14:07 4,796.65 4,796.65 4,795.67 4,795.67 0.0K
14:08 4,795.63 4,796.72 4,795.26 4,796.72 0.0K
14:09 4,796.55 4,796.55 4,795.50 4,795.85 0.0K
14:10 4,796.02 4,796.07 4,794.17 4,794.17 0.0K
14:11 4,794.27 4,794.85 4,794.19 4,794.85 0.0K
14:12 4,794.93 4,795.59 4,794.81 4,794.81 0.0K
14:13 4,795.01 4,795.60 4,795.01 4,795.25 0.0K
14:14 4,795.01 4,795.01 4,794.71 4,794.98 0.0K
14:15 4,795.00 4,795.00 4,792.82 4,793.21 0.0K
14:16 4,793.21 4,793.55 4,787.95 4,787.95 0.0K
14:17 4,785.29 4,787.98 4,785.13 4,787.98 0.0K
14:18 4,787.94 4,788.56 4,787.59 4,788.56 0.0K
14:19 4,788.61 4,794.02 4,788.61 4,794.02 0.0K
14:20 4,794.85 4,795.96 4,794.85 4,795.96 0.0K
14:21 4,796.08 4,796.08 4,795.34 4,795.34 0.0K
14:22 4,795.07 4,796.95 4,795.07 4,796.64 0.0K
14:23 4,796.83 4,797.93 4,796.83 4,797.81 0.0K
14:24 4,797.84 4,799.51 4,797.84 4,799.30 0.0K
14:25 4,799.36 4,799.59 4,799.36 4,799.59 0.0K
14:26 4,799.62 4,799.62 4,798.71 4,799.03 0.0K
14:27 4,798.99 4,798.99 4,798.04 4,798.04 0.0K
14:28 4,797.33 4,797.33 4,796.83 4,796.85 0.0K
14:29 4,796.85 4,796.98 4,796.54 4,796.98 0.0K
14:30 4,797.04 4,797.27 4,797.04 4,797.13 0.0K
14:31 4,797.17 4,798.28 4,797.17 4,798.28 0.0K
14:32 4,798.32 4,798.36 4,797.37 4,797.37 0.0K
14:33 4,797.55 4,798.08 4,797.55 4,797.60 0.0K
14:34 4,797.73 4,798.87 4,797.48 4,798.87 0.0K
14:35 4,799.07 4,799.69 4,799.07 4,799.69 0.0K
14:36 4,800.09 4,801.46 4,800.09 4,801.39 0.0K
14:37 4,801.54 4,801.82 4,795.69 4,797.10 0.0K
14:38 4,797.06 4,798.85 4,796.81 4,798.85 0.0K
14:39 4,798.92 4,799.89 4,798.64 4,799.89 0.0K
14:40 4,800.02 4,800.07 4,799.23 4,799.66 0.0K
14:41 4,799.72 4,800.15 4,799.21 4,799.21 0.0K
14:42 4,799.27 4,799.27 4,798.68 4,798.75 0.0K
14:43 4,798.74 4,799.28 4,798.74 4,799.28 0.0K
14:44 4,799.21 4,799.21 4,796.06 4,798.20 0.0K
14:45 4,798.40 4,800.59 4,798.40 4,799.83 0.0K
14:46 4,799.71 4,800.67 4,799.71 4,800.67 0.0K
14:47 4,800.52 4,800.52 4,800.24 4,800.29 0.0K
14:48 4,800.26 4,800.37 4,800.04 4,800.04 0.0K
14:49 4,799.94 4,799.94 4,798.52 4,798.76 0.0K
14:50 4,799.09 4,799.46 4,799.09 4,799.46 0.0K
14:51 4,799.56 4,800.49 4,799.56 4,800.33 0.0K
14:52 4,800.38 4,800.64 4,800.32 4,800.32 0.0K
14:53 4,800.24 4,800.24 4,798.62 4,798.62 0.0K
14:54 4,798.57 4,798.57 4,798.20 4,798.41 0.0K
14:55 4,798.46 4,799.11 4,797.78 4,799.11 0.0K
14:56 4,799.21 4,799.79 4,799.00 4,799.00 0.0K
14:57 4,798.92 4,798.92 4,798.03 4,798.29 0.0K
14:58 4,798.29 4,798.29 4,796.89 4,796.89 0.0K
14:59 4,796.82 4,796.95 4,796.34 4,796.44 0.0K
15:00 4,796.34 4,797.79 4,796.34 4,797.63 0.0K
15:01 4,797.62 4,797.86 4,797.62 4,797.86 0.0K
15:02 4,797.87 4,798.59 4,797.29 4,797.29 0.0K
15:03 4,797.00 4,797.00 4,795.37 4,795.37 0.0K
15:04 4,795.36 4,795.36 4,794.54 4,795.09 0.0K
15:05 4,795.52 4,796.82 4,795.44 4,796.61 0.0K
15:06 4,796.63 4,796.84 4,795.94 4,796.03 0.0K
15:07 4,796.05 4,796.88 4,795.92 4,796.88 0.0K
15:08 4,797.03 4,797.47 4,796.94 4,796.94 0.0K
15:09 4,796.94 4,797.06 4,796.55 4,796.93 0.0K
15:10 4,796.83 4,797.15 4,796.70 4,796.78 0.0K
15:11 4,796.56 4,796.56 4,794.33 4,794.32 0.0K
15:12 4,794.31 4,794.42 4,793.79 4,793.79 0.0K
15:13 4,793.78 4,794.18 4,790.32 4,790.32 0.0K
15:14 4,790.13 4,790.20 4,788.06 4,788.30 0.0K
15:15 4,788.32 4,790.59 4,786.81 4,786.81 0.0K
15:16 4,786.07 4,786.07 4,779.61 4,779.61 0.0K
15:17 4,777.54 4,777.54 4,773.18 4,774.27 0.0K
15:18 4,774.07 4,774.07 4,771.32 4,771.41 0.0K
15:19 4,771.17 4,771.17 4,767.18 4,769.86 0.0K
15:20 4,770.15 4,771.25 4,767.07 4,769.67 0.0K
15:21 4,769.23 4,769.23 4,766.74 4,766.74 0.0K
15:22 4,767.10 4,767.57 4,765.23 4,766.39 0.0K
15:23 4,766.91 4,768.16 4,766.91 4,767.40 0.0K
15:24 4,766.40 4,766.40 4,765.38 4,765.38 0.0K
15:25 4,765.33 4,766.88 4,764.64 4,766.65 0.0K
15:26 4,767.33 4,774.42 4,767.33 4,774.42 0.0K
15:27 4,775.04 4,776.59 4,775.04 4,776.56 0.0K
15:28 4,776.58 4,776.58 4,772.57 4,772.73 0.0K
15:29 4,772.63 4,775.11 4,772.53 4,775.11 0.0K
15:30 4,775.67 4,780.55 4,775.67 4,780.11 0.0K
15:31 4,778.77 4,780.92 4,778.77 4,779.88 0.0K
15:32 4,779.71 4,780.10 4,778.31 4,779.28 0.0K
15:33 4,779.45 4,781.60 4,779.45 4,781.51 0.0K
15:34 4,780.42 4,781.05 4,780.16 4,781.05 0.0K
15:35 4,781.29 4,782.50 4,781.22 4,782.38 0.0K
15:36 4,782.77 4,785.31 4,782.77 4,784.60 0.0K
15:37 4,784.57 4,789.25 4,784.57 4,788.43 0.0K
15:38 4,788.52 4,790.88 4,788.52 4,790.00 0.0K
15:39 4,789.86 4,791.29 4,789.66 4,790.14 0.0K
15:40 4,790.24 4,790.59 4,787.17 4,787.57 0.0K
15:41 4,787.68 4,790.36 4,787.68 4,790.20 0.0K
15:42 4,790.34 4,790.34 4,786.72 4,787.42 0.0K
15:43 4,788.17 4,788.17 4,786.28 4,787.01 0.0K
15:44 4,787.52 4,787.77 4,785.53 4,786.70 0.0K
15:45 4,786.92 4,788.95 4,786.40 4,788.71 0.0K
15:46 4,788.76 4,789.35 4,788.03 4,788.17 0.0K
15:47 4,787.93 4,791.38 4,787.93 4,791.09 0.0K
15:48 4,791.12 4,791.32 4,789.89 4,790.02 0.0K
15:49 4,790.13 4,790.13 4,788.42 4,788.42 0.0K
15:50 4,787.08 4,787.08 4,783.20 4,783.20 0.0K
15:51 4,783.62 4,785.07 4,782.98 4,783.95 0.0K
15:52 4,783.22 4,785.51 4,782.55 4,785.42 0.0K
15:53 4,785.29 4,785.29 4,781.86 4,782.96 0.0K
15:54 4,782.08 4,782.20 4,780.13 4,780.13 0.0K
15:55 4,779.79 4,781.37 4,778.97 4,781.00 0.0K
15:56 4,781.09 4,783.44 4,778.78 4,778.78 0.0K
15:57 4,780.45 4,782.06 4,780.19 4,780.19 0.0K
15:58 4,780.43 4,780.49 4,779.21 4,779.37 0.0K
15:59 4,779.87 4,782.64 4,777.96 4,782.36 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