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 4,854.71 4,855.86 4,854.71 4,854.73 0.0K
09:31 4,854.70 4,854.70 4,848.12 4,848.36 0.0K
09:32 4,847.58 4,847.58 4,843.99 4,843.99 0.0K
09:33 4,844.59 4,844.80 4,841.42 4,841.42 0.0K
09:34 4,841.30 4,841.30 4,839.28 4,839.28 0.0K
09:35 4,838.86 4,842.78 4,837.90 4,842.65 0.0K
09:36 4,842.55 4,843.27 4,841.19 4,841.19 0.0K
09:37 4,842.03 4,844.01 4,842.03 4,843.04 0.0K
09:38 4,843.29 4,844.87 4,843.29 4,844.78 0.0K
09:39 4,845.08 4,845.57 4,843.92 4,844.53 0.0K
09:40 4,844.57 4,846.35 4,844.57 4,845.76 0.0K
09:41 4,845.54 4,846.65 4,844.66 4,844.66 0.0K
09:42 4,843.84 4,844.41 4,843.27 4,843.54 0.0K
09:43 4,842.83 4,843.22 4,842.52 4,843.10 0.0K
09:44 4,843.61 4,845.11 4,843.61 4,844.48 0.0K
09:45 4,844.39 4,845.89 4,844.12 4,845.89 0.0K
09:46 4,846.21 4,847.20 4,845.99 4,845.99 0.0K
09:47 4,844.97 4,844.97 4,843.46 4,843.46 0.0K
09:48 4,843.19 4,843.60 4,841.38 4,841.38 0.0K
09:49 4,840.92 4,841.94 4,839.73 4,841.94 0.0K
09:50 4,842.00 4,842.00 4,838.51 4,838.51 0.0K
09:51 4,838.09 4,838.46 4,837.18 4,838.20 0.0K
09:52 4,838.16 4,840.16 4,837.94 4,839.94 0.0K
09:53 4,839.82 4,840.30 4,839.30 4,839.30 0.0K
09:54 4,839.69 4,841.50 4,839.69 4,839.84 0.0K
09:55 4,839.61 4,841.32 4,839.61 4,840.45 0.0K
09:56 4,840.46 4,841.98 4,840.43 4,841.98 0.0K
09:57 4,841.91 4,842.09 4,840.96 4,840.96 0.0K
09:58 4,841.28 4,845.63 4,841.28 4,845.63 0.0K
09:59 4,845.91 4,845.91 4,844.77 4,844.87 0.0K
10:00 4,845.56 4,848.69 4,845.56 4,848.69 0.0K
10:01 4,848.71 4,848.91 4,846.17 4,846.17 0.0K
10:02 4,845.65 4,846.17 4,844.31 4,844.31 0.0K
10:03 4,843.94 4,846.09 4,843.34 4,846.09 0.0K
10:04 4,845.77 4,846.42 4,845.58 4,845.99 0.0K
10:05 4,846.05 4,846.51 4,845.53 4,845.63 0.0K
10:06 4,846.12 4,847.72 4,845.58 4,845.58 0.0K
10:07 4,845.43 4,846.14 4,844.53 4,845.98 0.0K
10:08 4,846.04 4,847.10 4,846.04 4,846.17 0.0K
10:09 4,846.44 4,846.79 4,845.72 4,846.73 0.0K
10:10 4,846.22 4,849.15 4,846.22 4,849.15 0.0K
10:11 4,849.06 4,851.38 4,849.06 4,850.26 0.0K
10:12 4,850.37 4,851.27 4,847.03 4,847.03 0.0K
10:13 4,846.60 4,846.60 4,844.19 4,844.19 0.0K
10:14 4,844.11 4,844.35 4,843.42 4,844.35 0.0K
10:15 4,844.09 4,844.98 4,843.97 4,844.63 0.0K
10:16 4,844.64 4,844.94 4,843.51 4,843.63 0.0K
10:17 4,843.95 4,847.23 4,843.95 4,847.23 0.0K
10:18 4,847.63 4,848.91 4,847.63 4,848.48 0.0K
10:19 4,848.25 4,848.25 4,845.13 4,845.13 0.0K
10:20 4,845.15 4,846.24 4,845.04 4,846.24 0.0K
10:21 4,846.35 4,847.29 4,846.35 4,847.29 0.0K
10:22 4,847.97 4,848.48 4,847.75 4,848.48 0.0K
10:23 4,848.89 4,850.15 4,848.89 4,849.79 0.0K
10:24 4,849.81 4,849.81 4,848.97 4,849.21 0.0K
10:25 4,849.23 4,849.75 4,848.65 4,849.08 0.0K
10:26 4,848.86 4,849.77 4,848.86 4,849.54 0.0K
10:27 4,849.61 4,849.82 4,849.32 4,849.82 0.0K
10:28 4,849.85 4,851.05 4,849.85 4,850.51 0.0K
10:29 4,850.28 4,850.80 4,850.06 4,850.06 0.0K
10:30 4,850.01 4,851.46 4,850.01 4,851.46 0.0K
10:31 4,851.45 4,852.22 4,850.31 4,850.31 0.0K
10:32 4,849.93 4,850.77 4,848.32 4,849.64 0.0K
10:33 4,849.68 4,850.27 4,849.35 4,849.35 0.0K
10:34 4,848.64 4,849.00 4,848.03 4,848.03 0.0K
10:35 4,847.89 4,849.14 4,846.96 4,849.14 0.0K
10:36 4,848.95 4,849.07 4,847.73 4,847.73 0.0K
10:37 4,847.50 4,847.61 4,846.52 4,847.34 0.0K
10:38 4,847.16 4,847.16 4,846.25 4,846.25 0.0K
10:39 4,846.32 4,846.40 4,845.99 4,845.97 0.0K
10:40 4,845.72 4,845.72 4,843.77 4,843.77 0.0K
10:41 4,843.28 4,843.28 4,841.99 4,841.99 0.0K
10:42 4,841.89 4,841.89 4,840.43 4,841.09 0.0K
10:43 4,841.41 4,842.28 4,841.41 4,841.57 0.0K
10:44 4,841.39 4,841.72 4,840.79 4,840.88 0.0K
10:45 4,840.83 4,840.87 4,838.92 4,838.92 0.0K
10:46 4,838.85 4,839.24 4,837.97 4,837.97 0.0K
10:47 4,837.86 4,838.32 4,837.79 4,838.23 0.0K
10:48 4,838.06 4,839.16 4,838.06 4,838.98 0.0K
10:49 4,838.93 4,838.93 4,837.61 4,837.61 0.0K
10:50 4,837.30 4,837.30 4,835.01 4,836.73 0.0K
10:51 4,837.25 4,839.41 4,837.25 4,839.41 0.0K
10:52 4,839.61 4,840.87 4,839.61 4,840.72 0.0K
10:53 4,840.77 4,841.63 4,840.77 4,841.52 0.0K
10:54 4,841.43 4,841.43 4,839.94 4,839.94 0.0K
10:55 4,839.97 4,840.86 4,839.97 4,840.79 0.0K
10:56 4,840.63 4,841.05 4,840.63 4,841.05 0.0K
10:57 4,840.86 4,840.86 4,839.14 4,839.14 0.0K
10:58 4,839.08 4,839.59 4,838.83 4,839.59 0.0K
10:59 4,839.62 4,841.28 4,839.62 4,841.28 0.0K
11:00 4,842.55 4,844.11 4,842.55 4,844.11 0.0K
11:01 4,843.83 4,844.05 4,843.23 4,843.23 0.0K
11:02 4,842.90 4,843.15 4,840.12 4,840.31 0.0K
11:03 4,840.21 4,840.21 4,839.35 4,839.74 0.0K
11:04 4,839.26 4,839.83 4,839.22 4,839.68 0.0K
11:05 4,839.69 4,841.17 4,839.69 4,840.79 0.0K
11:06 4,840.79 4,841.46 4,840.79 4,841.42 0.0K
11:07 4,841.33 4,841.78 4,841.21 4,841.78 0.0K
11:08 4,841.93 4,841.93 4,840.23 4,840.23 0.0K
11:09 4,839.92 4,840.54 4,839.10 4,840.54 0.0K
11:10 4,840.66 4,842.11 4,840.66 4,842.11 0.0K
11:11 4,842.15 4,843.44 4,842.15 4,843.44 0.0K
11:12 4,843.39 4,843.88 4,843.14 4,843.14 0.0K
11:13 4,843.11 4,843.11 4,842.17 4,842.75 0.0K
11:14 4,842.80 4,843.19 4,842.80 4,843.24 0.0K
11:15 4,843.29 4,843.29 4,842.10 4,842.20 0.0K
11:16 4,842.15 4,843.08 4,842.15 4,843.10 0.0K
11:17 4,843.17 4,844.33 4,843.11 4,844.33 0.0K
11:18 4,844.41 4,844.41 4,843.61 4,843.61 0.0K
11:19 4,843.46 4,843.46 4,842.73 4,843.28 0.0K
11:20 4,843.53 4,844.73 4,843.53 4,844.60 0.0K
11:21 4,844.24 4,844.24 4,842.36 4,842.36 0.0K
11:22 4,841.92 4,841.92 4,840.22 4,840.61 0.0K
11:23 4,840.41 4,841.29 4,840.41 4,841.01 0.0K
11:24 4,841.19 4,841.69 4,841.19 4,841.69 0.0K
11:25 4,841.81 4,841.86 4,841.23 4,841.44 0.0K
11:26 4,841.44 4,842.00 4,841.32 4,841.32 0.0K
11:27 4,841.23 4,841.46 4,840.16 4,840.16 0.0K
11:28 4,840.23 4,840.47 4,840.08 4,840.47 0.0K
11:29 4,840.43 4,840.45 4,839.91 4,839.91 0.0K
11:30 4,839.94 4,842.25 4,839.94 4,842.16 0.0K
11:31 4,842.13 4,842.47 4,842.03 4,842.39 0.0K
11:32 4,842.41 4,842.50 4,841.82 4,842.14 0.0K
11:33 4,842.13 4,842.38 4,842.04 4,842.23 0.0K
11:34 4,842.42 4,842.79 4,842.13 4,842.13 0.0K
11:35 4,842.08 4,843.45 4,841.91 4,843.45 0.0K
11:36 4,843.52 4,843.67 4,843.27 4,843.27 0.0K
11:37 4,843.30 4,845.23 4,843.30 4,845.23 0.0K
11:38 4,845.32 4,845.32 4,844.18 4,844.18 0.0K
11:39 4,844.05 4,844.39 4,844.03 4,844.39 0.0K
11:40 4,844.36 4,846.18 4,844.36 4,846.17 0.0K
11:41 4,846.27 4,846.55 4,846.27 4,846.55 0.0K
11:42 4,846.80 4,846.80 4,845.93 4,846.09 0.0K
11:43 4,845.90 4,845.96 4,845.82 4,845.96 0.0K
11:44 4,846.16 4,846.16 4,845.62 4,845.68 0.0K
11:45 4,845.92 4,846.96 4,845.92 4,846.74 0.0K
11:46 4,846.60 4,846.60 4,845.91 4,846.12 0.0K
11:47 4,846.19 4,847.03 4,846.19 4,847.03 0.0K
11:48 4,847.06 4,847.06 4,846.49 4,846.49 0.0K
11:49 4,846.39 4,847.57 4,846.39 4,847.57 0.0K
11:50 4,847.95 4,848.39 4,847.95 4,848.39 0.0K
11:51 4,848.55 4,848.55 4,846.91 4,847.06 0.0K
11:52 4,847.01 4,848.85 4,847.01 4,848.85 0.0K
11:53 4,848.97 4,848.97 4,848.84 4,848.84 0.0K
11:54 4,848.71 4,848.95 4,848.43 4,848.89 0.0K
11:55 4,848.83 4,849.05 4,848.83 4,848.79 0.0K
11:56 4,849.02 4,849.22 4,848.04 4,848.13 0.0K
11:57 4,848.15 4,848.15 4,846.94 4,846.94 0.0K
11:58 4,846.84 4,847.11 4,846.41 4,846.41 0.0K
11:59 4,846.46 4,846.75 4,846.38 4,846.65 0.0K
12:00 4,846.69 4,847.53 4,846.62 4,847.53 0.0K
12:01 4,847.73 4,847.95 4,847.73 4,847.93 0.0K
12:02 4,848.08 4,849.57 4,847.92 4,849.29 0.0K
12:03 4,849.30 4,849.30 4,846.94 4,846.94 0.0K
12:04 4,846.66 4,847.00 4,846.49 4,847.00 0.0K
12:05 4,847.09 4,847.22 4,846.93 4,847.06 0.0K
12:06 4,847.09 4,847.09 4,845.98 4,846.04 0.0K
12:07 4,846.03 4,846.99 4,846.03 4,846.99 0.0K
12:08 4,847.05 4,847.05 4,846.12 4,846.12 0.0K
12:09 4,845.77 4,847.31 4,845.63 4,847.18 0.0K
12:10 4,847.13 4,847.59 4,847.13 4,847.54 0.0K
12:11 4,847.36 4,849.54 4,847.36 4,849.54 0.0K
12:12 4,849.56 4,850.30 4,849.23 4,850.30 0.0K
12:13 4,850.42 4,850.81 4,850.42 4,850.81 0.0K
12:14 4,850.89 4,851.75 4,850.89 4,851.74 0.0K
12:15 4,851.49 4,851.70 4,850.86 4,850.86 0.0K
12:16 4,850.97 4,851.11 4,850.97 4,851.10 0.0K
12:17 4,851.11 4,851.42 4,851.11 4,851.37 0.0K
12:18 4,851.50 4,851.92 4,851.50 4,851.92 0.0K
12:19 4,851.99 4,852.06 4,851.94 4,852.06 0.0K
12:20 4,852.14 4,852.14 4,851.30 4,851.30 0.0K
12:21 4,850.78 4,850.78 4,850.20 4,850.20 0.0K
12:22 4,850.35 4,851.66 4,850.35 4,851.66 0.0K
12:23 4,851.82 4,851.88 4,851.43 4,851.62 0.0K
12:24 4,851.68 4,851.91 4,851.41 4,851.91 0.0K
12:25 4,851.97 4,852.27 4,851.97 4,852.27 0.0K
12:26 4,852.27 4,852.27 4,850.54 4,850.54 0.0K
12:27 4,850.56 4,850.56 4,850.12 4,850.41 0.0K
12:28 4,850.33 4,851.79 4,850.33 4,851.84 0.0K
12:29 4,851.90 4,852.46 4,851.90 4,852.34 0.0K
12:30 4,852.37 4,852.68 4,852.37 4,852.63 0.0K
12:31 4,852.78 4,853.72 4,852.78 4,853.65 0.0K
12:32 4,853.65 4,854.09 4,853.65 4,854.10 0.0K
12:33 4,854.06 4,854.33 4,853.92 4,854.33 0.0K
12:34 4,854.31 4,854.72 4,854.31 4,854.51 0.0K
12:35 4,854.43 4,854.54 4,854.24 4,854.46 0.0K
12:36 4,854.52 4,854.52 4,854.12 4,854.12 0.0K
12:37 4,854.04 4,854.05 4,853.60 4,853.60 0.0K
12:38 4,853.48 4,853.48 4,853.13 4,853.13 0.0K
12:39 4,853.11 4,853.56 4,853.11 4,853.56 0.0K
12:40 4,853.42 4,853.50 4,852.96 4,852.96 0.0K
12:41 4,852.84 4,852.84 4,852.34 4,852.55 0.0K
12:42 4,852.54 4,853.50 4,852.54 4,853.50 0.0K
12:43 4,853.57 4,854.81 4,853.57 4,854.81 0.0K
12:44 4,854.93 4,854.93 4,854.04 4,854.04 0.0K
12:45 4,854.03 4,855.01 4,854.03 4,855.01 0.0K
12:46 4,854.99 4,856.00 4,854.99 4,856.00 0.0K
12:47 4,856.13 4,856.20 4,855.63 4,855.69 0.0K
12:48 4,855.79 4,855.79 4,855.64 4,855.74 0.0K
12:49 4,855.67 4,855.81 4,855.44 4,855.61 0.0K
12:50 4,855.83 4,856.80 4,855.83 4,856.80 0.0K
12:51 4,856.94 4,859.46 4,856.94 4,859.46 0.0K
12:52 4,859.62 4,860.81 4,859.62 4,860.81 0.0K
12:53 4,860.86 4,860.98 4,859.81 4,859.81 0.0K
12:54 4,859.87 4,859.87 4,859.70 4,859.82 0.0K
12:55 4,859.68 4,859.68 4,858.43 4,858.49 0.0K
12:56 4,858.44 4,858.44 4,857.01 4,857.15 0.0K
12:57 4,857.11 4,857.46 4,857.11 4,857.39 0.0K
12:58 4,857.44 4,857.44 4,857.03 4,857.15 0.0K
12:59 4,857.05 4,857.48 4,857.05 4,857.27 0.0K
13:00 4,857.35 4,857.46 4,856.86 4,856.86 0.0K
13:01 4,856.74 4,857.61 4,856.74 4,857.61 0.0K
13:02 4,857.61 4,858.22 4,857.61 4,858.22 0.0K
13:03 4,858.33 4,858.87 4,858.33 4,858.83 0.0K
13:04 4,858.96 4,859.17 4,858.96 4,859.21 0.0K
13:05 4,859.23 4,859.60 4,859.23 4,859.43 0.0K
13:06 4,859.36 4,859.46 4,859.34 4,859.49 0.0K
13:07 4,859.61 4,859.98 4,859.61 4,859.96 0.0K
13:08 4,860.05 4,860.35 4,860.04 4,860.11 0.0K
13:09 4,860.13 4,860.25 4,858.75 4,858.75 0.0K
13:10 4,858.67 4,859.34 4,858.67 4,859.34 0.0K
13:11 4,859.43 4,859.51 4,858.93 4,859.51 0.0K
13:12 4,859.65 4,861.56 4,859.63 4,861.56 0.0K
13:13 4,861.76 4,862.21 4,861.76 4,862.21 0.0K
13:14 4,862.24 4,862.80 4,862.24 4,862.45 0.0K
13:15 4,862.36 4,862.36 4,861.73 4,861.73 0.0K
13:16 4,861.68 4,861.68 4,861.32 4,861.50 0.0K
13:17 4,861.50 4,861.77 4,861.30 4,861.30 0.0K
13:18 4,861.40 4,861.64 4,861.24 4,861.59 0.0K
13:19 4,861.50 4,861.79 4,861.50 4,861.69 0.0K
13:20 4,861.74 4,861.74 4,860.69 4,861.67 0.0K
13:21 4,861.77 4,862.14 4,861.77 4,862.14 0.0K
13:22 4,862.22 4,862.65 4,862.22 4,862.66 0.0K
13:23 4,862.71 4,863.28 4,862.71 4,863.24 0.0K
13:24 4,863.33 4,863.85 4,863.33 4,863.85 0.0K
13:25 4,864.53 4,865.75 4,864.53 4,865.76 0.0K
13:26 4,865.73 4,866.92 4,865.73 4,866.39 0.0K
13:27 4,866.39 4,866.67 4,866.28 4,866.67 0.0K
13:28 4,866.61 4,866.78 4,866.61 4,866.62 0.0K
13:29 4,866.39 4,866.66 4,865.88 4,866.66 0.0K
13:30 4,866.67 4,866.67 4,866.23 4,866.23 0.0K
13:31 4,866.30 4,867.65 4,866.30 4,867.65 0.0K
13:32 4,867.71 4,867.80 4,867.18 4,867.18 0.0K
13:33 4,867.17 4,867.17 4,865.94 4,865.92 0.0K
13:34 4,865.91 4,865.91 4,865.54 4,865.54 0.0K
13:35 4,865.45 4,865.95 4,865.45 4,865.72 0.0K
13:36 4,865.66 4,865.97 4,865.63 4,865.84 0.0K
13:37 4,865.83 4,866.21 4,865.83 4,866.14 0.0K
13:38 4,866.09 4,866.54 4,866.09 4,866.31 0.0K
13:39 4,866.36 4,866.66 4,866.10 4,866.10 0.0K
13:40 4,865.95 4,866.09 4,865.34 4,865.34 0.0K
13:41 4,865.22 4,865.22 4,864.70 4,864.70 0.0K
13:42 4,864.81 4,865.09 4,864.81 4,865.09 0.0K
13:43 4,865.10 4,865.56 4,865.10 4,865.56 0.0K
13:44 4,865.71 4,867.39 4,865.71 4,867.39 0.0K
13:45 4,867.29 4,867.42 4,866.63 4,866.63 0.0K
13:46 4,866.74 4,867.56 4,866.74 4,867.56 0.0K
13:47 4,867.61 4,868.46 4,867.61 4,868.46 0.0K
13:48 4,868.69 4,869.07 4,868.69 4,868.78 0.0K
13:49 4,868.76 4,868.76 4,868.62 4,868.62 0.0K
13:50 4,868.69 4,869.28 4,868.69 4,869.28 0.0K
13:51 4,869.25 4,869.25 4,868.98 4,868.98 0.0K
13:52 4,868.93 4,868.93 4,868.64 4,868.82 0.0K
13:53 4,869.21 4,870.25 4,869.21 4,870.17 0.0K
13:54 4,870.18 4,870.57 4,870.18 4,870.58 0.0K
13:55 4,870.41 4,870.41 4,869.33 4,869.48 0.0K
13:56 4,869.36 4,869.69 4,869.06 4,869.64 0.0K
13:57 4,869.74 4,869.96 4,869.50 4,869.50 0.0K
13:58 4,869.46 4,869.46 4,868.74 4,868.74 0.0K
13:59 4,868.50 4,868.50 4,868.19 4,868.19 0.0K
14:00 4,868.19 4,868.89 4,868.19 4,868.29 0.0K
14:01 4,868.40 4,868.96 4,868.40 4,868.94 0.0K
14:02 4,868.99 4,869.28 4,868.99 4,869.24 0.0K
14:03 4,869.16 4,869.35 4,868.96 4,869.12 0.0K
14:04 4,869.13 4,869.58 4,869.13 4,869.35 0.0K
14:05 4,869.43 4,869.90 4,869.01 4,869.90 0.0K
14:06 4,869.91 4,870.35 4,868.61 4,868.61 0.0K
14:07 4,868.61 4,868.78 4,868.01 4,868.01 0.0K
14:08 4,868.05 4,868.30 4,868.01 4,868.28 0.0K
14:09 4,868.42 4,868.49 4,868.33 4,868.35 0.0K
14:10 4,868.46 4,869.29 4,868.46 4,869.24 0.0K
14:11 4,869.20 4,869.49 4,869.20 4,869.54 0.0K
14:12 4,869.61 4,870.18 4,869.61 4,870.18 0.0K
14:13 4,870.24 4,870.24 4,869.99 4,870.11 0.0K
14:14 4,870.09 4,870.72 4,870.09 4,870.62 0.0K
14:15 4,870.73 4,870.88 4,870.34 4,870.34 0.0K
14:16 4,870.33 4,870.33 4,869.79 4,869.92 0.0K
14:17 4,869.91 4,870.27 4,869.91 4,870.24 0.0K
14:18 4,870.13 4,870.13 4,869.84 4,870.08 0.0K
14:19 4,869.99 4,870.35 4,869.99 4,870.35 0.0K
14:20 4,870.42 4,870.46 4,870.34 4,870.36 0.0K
14:21 4,870.38 4,870.64 4,870.02 4,870.64 0.0K
14:22 4,870.61 4,870.61 4,870.32 4,870.26 0.0K
14:23 4,870.12 4,870.12 4,869.67 4,869.67 0.0K
14:24 4,869.66 4,869.66 4,869.38 4,869.55 0.0K
14:25 4,869.48 4,869.93 4,869.48 4,869.93 0.0K
14:26 4,869.82 4,870.16 4,869.73 4,869.85 0.0K
14:27 4,869.87 4,869.87 4,869.42 4,869.68 0.0K
14:28 4,869.95 4,870.48 4,869.95 4,870.48 0.0K
14:29 4,870.41 4,870.41 4,870.13 4,870.20 0.0K
14:30 4,870.03 4,870.70 4,870.03 4,870.70 0.0K
14:31 4,870.65 4,870.83 4,870.65 4,870.77 0.0K
14:32 4,870.87 4,871.57 4,870.87 4,871.57 0.0K
14:33 4,871.50 4,872.13 4,871.50 4,872.00 0.0K
14:34 4,871.96 4,871.96 4,871.20 4,871.20 0.0K
14:35 4,870.95 4,870.95 4,870.04 4,870.04 0.0K
14:36 4,870.08 4,870.36 4,870.03 4,870.37 0.0K
14:37 4,870.41 4,870.41 4,869.63 4,869.63 0.0K
14:38 4,869.58 4,869.58 4,868.66 4,868.66 0.0K
14:39 4,868.61 4,868.65 4,867.11 4,867.11 0.0K
14:40 4,867.08 4,867.36 4,867.03 4,867.23 0.0K
14:41 4,867.08 4,867.34 4,866.94 4,866.94 0.0K
14:42 4,866.91 4,866.91 4,866.56 4,866.68 0.0K
14:43 4,866.66 4,867.56 4,866.66 4,867.56 0.0K
14:44 4,867.67 4,867.67 4,867.19 4,867.46 0.0K
14:45 4,867.50 4,868.07 4,867.43 4,868.07 0.0K
14:46 4,868.14 4,868.57 4,868.14 4,868.57 0.0K
14:47 4,868.63 4,868.63 4,868.16 4,868.16 0.0K
14:48 4,868.12 4,868.55 4,868.12 4,868.55 0.0K
14:49 4,868.63 4,869.03 4,867.50 4,867.50 0.0K
14:50 4,867.42 4,867.45 4,867.04 4,867.07 0.0K
14:51 4,866.98 4,866.98 4,866.52 4,866.55 0.0K
14:52 4,866.51 4,866.97 4,866.40 4,866.85 0.0K
14:53 4,866.82 4,866.82 4,866.56 4,866.77 0.0K
14:54 4,866.84 4,867.29 4,866.84 4,867.24 0.0K
14:55 4,867.19 4,867.82 4,867.19 4,867.44 0.0K
14:56 4,867.42 4,867.66 4,867.34 4,867.66 0.0K
14:57 4,867.77 4,869.06 4,867.77 4,869.06 0.0K
14:58 4,869.07 4,869.74 4,868.73 4,868.73 0.0K
14:59 4,868.66 4,868.79 4,868.43 4,868.43 0.0K
15:00 4,868.40 4,868.85 4,868.40 4,868.85 0.0K
15:01 4,868.91 4,869.66 4,868.91 4,869.65 0.0K
15:02 4,869.75 4,869.88 4,868.85 4,869.08 0.0K
15:03 4,869.19 4,869.28 4,869.04 4,869.04 0.0K
15:04 4,869.00 4,869.25 4,869.00 4,869.11 0.0K
15:05 4,869.13 4,869.29 4,869.03 4,869.03 0.0K
15:06 4,868.84 4,868.84 4,867.84 4,867.84 0.0K
15:07 4,867.71 4,867.71 4,867.43 4,867.48 0.0K
15:08 4,867.34 4,867.69 4,867.19 4,867.69 0.0K
15:09 4,867.55 4,867.55 4,867.28 4,867.36 0.0K
15:10 4,867.31 4,868.01 4,867.31 4,867.92 0.0K
15:11 4,867.88 4,867.88 4,866.98 4,866.98 0.0K
15:12 4,866.85 4,866.85 4,866.23 4,866.23 0.0K
15:13 4,866.18 4,866.35 4,865.51 4,865.51 0.0K
15:14 4,865.45 4,865.45 4,864.90 4,864.90 0.0K
15:15 4,864.88 4,865.06 4,864.75 4,864.83 0.0K
15:16 4,864.87 4,864.97 4,864.39 4,864.39 0.0K
15:17 4,864.23 4,864.33 4,864.23 4,864.33 0.0K
15:18 4,864.28 4,864.28 4,864.24 4,864.23 0.0K
15:19 4,863.83 4,863.83 4,863.30 4,863.43 0.0K
15:20 4,863.48 4,863.48 4,861.93 4,861.93 0.0K
15:21 4,861.87 4,861.87 4,861.68 4,861.69 0.0K
15:22 4,861.82 4,862.18 4,861.72 4,861.72 0.0K
15:23 4,861.64 4,861.64 4,861.21 4,861.41 0.0K
15:24 4,861.46 4,861.46 4,860.91 4,860.97 0.0K
15:25 4,860.94 4,861.00 4,860.07 4,860.07 0.0K
15:26 4,860.10 4,860.31 4,859.81 4,859.90 0.0K
15:27 4,859.87 4,859.87 4,858.72 4,858.72 0.0K
15:28 4,858.66 4,858.66 4,857.90 4,857.90 0.0K
15:29 4,857.74 4,858.27 4,857.59 4,858.29 0.0K
15:30 4,858.26 4,858.55 4,857.81 4,857.81 0.0K
15:31 4,857.74 4,857.74 4,854.95 4,854.95 0.0K
15:32 4,854.84 4,854.85 4,854.21 4,854.85 0.0K
15:33 4,854.75 4,854.75 4,853.83 4,853.84 0.0K
15:34 4,853.81 4,854.07 4,852.59 4,852.59 0.0K
15:35 4,852.50 4,853.79 4,852.50 4,853.54 0.0K
15:36 4,853.74 4,854.54 4,853.74 4,854.22 0.0K
15:37 4,854.30 4,854.67 4,853.66 4,853.66 0.0K
15:38 4,853.63 4,853.63 4,853.01 4,853.02 0.0K
15:39 4,852.98 4,852.98 4,852.62 4,852.62 0.0K
15:40 4,852.54 4,852.54 4,851.60 4,852.03 0.0K
15:41 4,852.12 4,852.15 4,851.12 4,851.12 0.0K
15:42 4,851.08 4,851.08 4,849.93 4,850.13 0.0K
15:43 4,850.20 4,850.84 4,850.20 4,850.53 0.0K
15:44 4,850.49 4,850.49 4,850.02 4,850.01 0.0K
15:45 4,850.10 4,850.65 4,850.10 4,850.35 0.0K
15:46 4,850.07 4,850.07 4,849.58 4,849.88 0.0K
15:47 4,850.02 4,850.38 4,849.21 4,849.21 0.0K
15:48 4,849.18 4,850.42 4,849.18 4,850.42 0.0K
15:49 4,850.45 4,850.45 4,849.74 4,849.74 0.0K
15:50 4,849.81 4,849.81 4,847.29 4,847.29 0.0K
15:51 4,847.93 4,849.73 4,847.93 4,849.60 0.0K
15:52 4,849.56 4,849.56 4,849.00 4,849.26 0.0K
15:53 4,850.24 4,851.12 4,849.60 4,849.60 0.0K
15:54 4,849.23 4,849.23 4,846.80 4,846.80 0.0K
15:55 4,846.91 4,848.05 4,846.03 4,846.20 0.0K
15:56 4,846.52 4,847.71 4,846.52 4,847.71 0.0K
15:57 4,848.49 4,848.49 4,847.47 4,847.71 0.0K
15:58 4,847.89 4,847.89 4,845.94 4,845.99 0.0K
15:59 4,844.60 4,844.82 4,842.55 4,843.28 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