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 4,856.59 4,856.69 4,855.13 4,855.13 0.0K
09:31 4,855.20 4,857.64 4,855.20 4,855.51 0.0K
09:32 4,856.24 4,858.59 4,856.24 4,858.59 0.0K
09:33 4,858.55 4,860.51 4,858.39 4,859.02 0.0K
09:34 4,859.30 4,859.75 4,858.48 4,858.48 0.0K
09:35 4,857.68 4,857.68 4,855.79 4,855.92 0.0K
09:36 4,856.20 4,856.20 4,853.95 4,854.43 0.0K
09:37 4,854.64 4,854.95 4,853.32 4,853.32 0.0K
09:38 4,853.04 4,853.04 4,851.53 4,852.04 0.0K
09:39 4,851.93 4,852.06 4,848.62 4,848.74 0.0K
09:40 4,848.86 4,849.31 4,847.65 4,848.31 0.0K
09:41 4,848.44 4,848.94 4,848.16 4,848.68 0.0K
09:42 4,849.12 4,852.90 4,849.12 4,852.90 0.0K
09:43 4,853.42 4,853.42 4,852.78 4,852.84 0.0K
09:44 4,852.24 4,852.24 4,850.60 4,851.50 0.0K
09:45 4,852.11 4,852.68 4,851.51 4,852.68 0.0K
09:46 4,852.85 4,853.35 4,851.68 4,851.68 0.0K
09:47 4,852.02 4,853.23 4,852.02 4,852.70 0.0K
09:48 4,852.57 4,854.34 4,852.57 4,854.11 0.0K
09:49 4,854.20 4,854.37 4,853.93 4,854.32 0.0K
09:50 4,854.38 4,855.96 4,854.38 4,855.82 0.0K
09:51 4,855.71 4,855.71 4,854.72 4,855.66 0.0K
09:52 4,855.74 4,856.99 4,855.74 4,856.69 0.0K
09:53 4,856.16 4,856.16 4,852.75 4,852.75 0.0K
09:54 4,852.45 4,852.45 4,849.91 4,850.30 0.0K
09:55 4,850.19 4,852.76 4,850.13 4,852.76 0.0K
09:56 4,852.97 4,854.97 4,852.92 4,854.97 0.0K
09:57 4,855.13 4,855.77 4,855.13 4,855.77 0.0K
09:58 4,855.81 4,856.36 4,855.28 4,855.81 0.0K
09:59 4,855.88 4,856.15 4,855.23 4,855.63 0.0K
10:00 4,857.31 4,859.30 4,856.82 4,859.25 0.0K
10:01 4,860.03 4,861.88 4,860.03 4,860.83 0.0K
10:02 4,860.33 4,862.65 4,860.33 4,861.35 0.0K
10:03 4,861.13 4,861.13 4,859.94 4,860.36 0.0K
10:04 4,860.65 4,862.21 4,860.60 4,862.21 0.0K
10:05 4,862.06 4,862.84 4,861.83 4,862.84 0.0K
10:06 4,862.61 4,862.61 4,861.21 4,861.29 0.0K
10:07 4,861.28 4,861.55 4,860.26 4,860.37 0.0K
10:08 4,860.29 4,860.66 4,859.61 4,859.61 0.0K
10:09 4,859.03 4,859.51 4,857.46 4,858.15 0.0K
10:10 4,859.07 4,863.57 4,859.07 4,863.57 0.0K
10:11 4,864.05 4,864.05 4,862.66 4,862.66 0.0K
10:12 4,862.35 4,862.52 4,861.42 4,862.52 0.0K
10:13 4,862.58 4,864.48 4,862.52 4,864.48 0.0K
10:14 4,864.19 4,864.19 4,861.73 4,861.73 0.0K
10:15 4,861.31 4,861.92 4,860.75 4,861.39 0.0K
10:16 4,861.14 4,862.55 4,860.33 4,862.55 0.0K
10:17 4,862.86 4,863.26 4,862.23 4,862.16 0.0K
10:18 4,862.09 4,864.26 4,862.09 4,864.06 0.0K
10:19 4,863.96 4,864.17 4,861.80 4,861.80 0.0K
10:20 4,861.47 4,861.47 4,858.42 4,858.42 0.0K
10:21 4,857.97 4,857.97 4,856.54 4,856.54 0.0K
10:22 4,856.39 4,858.87 4,856.39 4,858.87 0.0K
10:23 4,858.86 4,862.84 4,858.82 4,862.84 0.0K
10:24 4,863.06 4,864.44 4,863.06 4,864.44 0.0K
10:25 4,864.28 4,864.57 4,864.08 4,864.08 0.0K
10:26 4,863.82 4,863.82 4,862.48 4,862.53 0.0K
10:27 4,862.36 4,862.36 4,860.06 4,860.06 0.0K
10:28 4,859.87 4,861.84 4,859.87 4,861.84 0.0K
10:29 4,861.71 4,861.82 4,860.49 4,860.64 0.0K
10:30 4,860.74 4,860.78 4,860.22 4,860.19 0.0K
10:31 4,860.35 4,860.79 4,859.91 4,859.99 0.0K
10:32 4,859.67 4,859.76 4,858.98 4,859.17 0.0K
10:33 4,859.16 4,859.16 4,857.37 4,857.37 0.0K
10:34 4,857.55 4,857.55 4,857.08 4,857.26 0.0K
10:35 4,857.49 4,857.75 4,857.24 4,857.24 0.0K
10:36 4,857.02 4,859.27 4,857.02 4,859.27 0.0K
10:37 4,860.30 4,861.75 4,860.30 4,861.16 0.0K
10:38 4,860.96 4,861.53 4,860.30 4,860.70 0.0K
10:39 4,860.81 4,862.16 4,860.81 4,862.16 0.0K
10:40 4,862.07 4,863.77 4,861.90 4,863.77 0.0K
10:41 4,863.80 4,863.80 4,862.82 4,862.79 0.0K
10:42 4,862.62 4,863.20 4,862.62 4,863.20 0.0K
10:43 4,863.24 4,866.96 4,862.98 4,866.96 0.0K
10:44 4,867.13 4,867.85 4,867.13 4,867.69 0.0K
10:45 4,867.35 4,867.35 4,865.55 4,865.55 0.0K
10:46 4,865.51 4,865.51 4,863.14 4,863.42 0.0K
10:47 4,863.54 4,864.76 4,863.32 4,863.32 0.0K
10:48 4,863.32 4,863.32 4,860.67 4,860.67 0.0K
10:49 4,860.72 4,863.15 4,860.72 4,863.15 0.0K
10:50 4,863.01 4,863.68 4,862.92 4,863.36 0.0K
10:51 4,863.28 4,863.42 4,861.37 4,861.75 0.0K
10:52 4,861.94 4,863.57 4,861.62 4,863.35 0.0K
10:53 4,863.59 4,865.54 4,863.59 4,863.75 0.0K
10:54 4,863.65 4,863.75 4,862.57 4,862.57 0.0K
10:55 4,861.51 4,861.51 4,858.77 4,858.77 0.0K
10:56 4,858.78 4,859.27 4,858.32 4,859.27 0.0K
10:57 4,859.27 4,859.85 4,859.27 4,859.32 0.0K
10:58 4,859.65 4,859.65 4,858.69 4,858.69 0.0K
10:59 4,858.95 4,859.66 4,858.95 4,859.42 0.0K
11:00 4,859.70 4,860.22 4,859.39 4,860.22 0.0K
11:01 4,860.14 4,863.04 4,860.14 4,863.04 0.0K
11:02 4,863.31 4,863.62 4,862.47 4,863.62 0.0K
11:03 4,863.34 4,863.34 4,862.44 4,862.45 0.0K
11:04 4,862.66 4,863.02 4,862.66 4,862.92 0.0K
11:05 4,861.89 4,862.08 4,861.75 4,861.84 0.0K
11:06 4,862.00 4,862.93 4,861.94 4,862.93 0.0K
11:07 4,863.21 4,863.27 4,861.07 4,861.24 0.0K
11:08 4,861.39 4,861.62 4,860.59 4,860.59 0.0K
11:09 4,860.45 4,860.92 4,859.62 4,860.08 0.0K
11:10 4,859.91 4,860.69 4,858.76 4,860.69 0.0K
11:11 4,860.84 4,863.19 4,860.84 4,863.19 0.0K
11:12 4,863.39 4,863.92 4,863.39 4,863.73 0.0K
11:13 4,863.41 4,863.41 4,862.53 4,862.53 0.0K
11:14 4,862.39 4,862.39 4,861.17 4,861.17 0.0K
11:15 4,860.96 4,860.96 4,860.00 4,860.44 0.0K
11:16 4,860.67 4,861.77 4,860.67 4,861.77 0.0K
11:17 4,862.14 4,862.46 4,862.04 4,862.33 0.0K
11:18 4,862.36 4,862.66 4,862.33 4,862.56 0.0K
11:19 4,862.73 4,863.47 4,862.42 4,863.47 0.0K
11:20 4,863.34 4,863.76 4,862.80 4,863.76 0.0K
11:21 4,863.70 4,863.91 4,863.41 4,863.73 0.0K
11:22 4,864.07 4,864.07 4,862.79 4,863.12 0.0K
11:23 4,863.20 4,863.95 4,863.20 4,863.99 0.0K
11:24 4,864.03 4,864.40 4,863.94 4,864.06 0.0K
11:25 4,863.74 4,865.52 4,863.43 4,865.52 0.0K
11:26 4,865.67 4,865.67 4,865.09 4,865.09 0.0K
11:27 4,865.24 4,865.47 4,865.10 4,865.10 0.0K
11:28 4,864.76 4,864.87 4,864.14 4,864.28 0.0K
11:29 4,864.84 4,865.27 4,864.84 4,865.27 0.0K
11:30 4,865.33 4,865.37 4,864.68 4,865.19 0.0K
11:31 4,865.24 4,865.24 4,864.13 4,864.70 0.0K
11:32 4,865.18 4,865.87 4,860.28 4,861.44 0.0K
11:33 4,861.40 4,861.40 4,856.39 4,858.40 0.0K
11:34 4,859.36 4,862.35 4,859.36 4,861.87 0.0K
11:35 4,862.27 4,864.17 4,862.27 4,863.77 0.0K
11:36 4,863.01 4,863.01 4,861.82 4,861.83 0.0K
11:37 4,861.81 4,862.66 4,861.51 4,861.98 0.0K
11:38 4,862.28 4,864.14 4,862.23 4,863.38 0.0K
11:39 4,863.21 4,863.21 4,862.90 4,863.23 0.0K
11:40 4,863.87 4,863.96 4,862.91 4,862.91 0.0K
11:41 4,863.01 4,863.06 4,862.32 4,862.32 0.0K
11:42 4,862.52 4,862.74 4,860.62 4,860.62 0.0K
11:43 4,860.97 4,861.82 4,860.97 4,861.39 0.0K
11:44 4,861.33 4,862.88 4,861.33 4,862.81 0.0K
11:45 4,862.78 4,862.87 4,861.93 4,861.95 0.0K
11:46 4,862.09 4,862.95 4,862.09 4,862.86 0.0K
11:47 4,862.98 4,863.48 4,862.40 4,863.39 0.0K
11:48 4,863.21 4,863.21 4,862.54 4,862.67 0.0K
11:49 4,862.37 4,862.37 4,860.73 4,860.73 0.0K
11:50 4,860.59 4,860.59 4,860.24 4,860.42 0.0K
11:51 4,860.37 4,861.21 4,860.37 4,861.21 0.0K
11:52 4,861.18 4,861.69 4,861.13 4,861.69 0.0K
11:53 4,861.81 4,861.90 4,861.29 4,861.29 0.0K
11:54 4,861.27 4,861.27 4,859.77 4,860.03 0.0K
11:55 4,859.99 4,859.99 4,859.57 4,859.86 0.0K
11:56 4,859.67 4,860.10 4,859.48 4,860.10 0.0K
11:57 4,859.98 4,860.93 4,859.98 4,860.34 0.0K
11:58 4,860.23 4,860.28 4,859.73 4,859.89 0.0K
11:59 4,859.93 4,859.99 4,859.64 4,859.64 0.0K
12:00 4,859.45 4,860.07 4,859.45 4,860.12 0.0K
12:01 4,860.19 4,863.60 4,860.19 4,863.60 0.0K
12:02 4,863.70 4,864.21 4,861.48 4,861.48 0.0K
12:03 4,861.10 4,861.58 4,861.03 4,861.34 0.0K
12:04 4,861.14 4,861.15 4,860.89 4,861.08 0.0K
12:05 4,861.16 4,861.48 4,860.94 4,861.07 0.0K
12:06 4,860.93 4,861.16 4,860.93 4,860.94 0.0K
12:07 4,860.86 4,860.95 4,860.69 4,860.69 0.0K
12:08 4,860.63 4,860.63 4,859.72 4,859.72 0.0K
12:09 4,859.50 4,859.50 4,859.03 4,859.27 0.0K
12:10 4,859.37 4,859.51 4,858.94 4,859.01 0.0K
12:11 4,859.03 4,859.82 4,859.03 4,859.82 0.0K
12:12 4,859.87 4,859.87 4,857.68 4,857.82 0.0K
12:13 4,857.87 4,857.97 4,857.29 4,857.29 0.0K
12:14 4,857.21 4,858.40 4,857.21 4,858.40 0.0K
12:15 4,858.32 4,858.50 4,858.10 4,858.50 0.0K
12:16 4,858.45 4,858.45 4,858.15 4,858.33 0.0K
12:17 4,858.08 4,859.97 4,858.08 4,859.97 0.0K
12:18 4,859.92 4,859.92 4,859.64 4,859.64 0.0K
12:19 4,859.68 4,859.92 4,859.13 4,859.32 0.0K
12:20 4,859.28 4,859.28 4,858.51 4,858.63 0.0K
12:21 4,858.67 4,859.18 4,858.67 4,859.18 0.0K
12:22 4,859.19 4,860.04 4,859.19 4,860.04 0.0K
12:23 4,860.07 4,860.48 4,859.96 4,860.43 0.0K
12:24 4,860.58 4,861.46 4,860.49 4,861.25 0.0K
12:25 4,861.17 4,861.42 4,860.23 4,860.25 0.0K
12:26 4,860.25 4,860.40 4,859.92 4,860.41 0.0K
12:27 4,860.54 4,860.77 4,860.04 4,860.27 0.0K
12:28 4,860.49 4,860.82 4,860.33 4,860.33 0.0K
12:29 4,859.62 4,860.22 4,859.48 4,860.22 0.0K
12:30 4,860.32 4,861.55 4,860.32 4,861.17 0.0K
12:31 4,861.17 4,861.17 4,861.03 4,861.24 0.0K
12:32 4,861.19 4,861.71 4,861.19 4,861.54 0.0K
12:33 4,861.67 4,862.48 4,861.67 4,862.45 0.0K
12:34 4,862.38 4,862.46 4,862.22 4,862.46 0.0K
12:35 4,862.48 4,862.48 4,861.92 4,862.06 0.0K
12:36 4,862.10 4,862.20 4,861.83 4,862.20 0.0K
12:37 4,862.25 4,863.29 4,862.15 4,863.29 0.0K
12:38 4,863.40 4,863.56 4,863.32 4,863.52 0.0K
12:39 4,863.60 4,863.65 4,862.99 4,863.19 0.0K
12:40 4,863.15 4,863.15 4,862.00 4,862.44 0.0K
12:41 4,862.34 4,862.45 4,862.20 4,862.20 0.0K
12:42 4,861.97 4,862.46 4,861.90 4,862.46 0.0K
12:43 4,862.46 4,862.96 4,862.46 4,862.96 0.0K
12:44 4,862.94 4,862.94 4,862.23 4,862.23 0.0K
12:45 4,861.95 4,862.27 4,861.95 4,862.03 0.0K
12:46 4,862.02 4,862.17 4,861.94 4,862.17 0.0K
12:47 4,861.86 4,862.83 4,861.86 4,862.61 0.0K
12:48 4,862.63 4,862.69 4,862.02 4,862.02 0.0K
12:49 4,861.97 4,862.07 4,861.40 4,861.40 0.0K
12:50 4,861.62 4,861.85 4,861.62 4,861.73 0.0K
12:51 4,861.73 4,863.17 4,861.73 4,863.17 0.0K
12:52 4,863.04 4,863.17 4,862.72 4,862.99 0.0K
12:53 4,862.71 4,863.21 4,862.71 4,863.05 0.0K
12:54 4,863.21 4,863.66 4,863.14 4,863.66 0.0K
12:55 4,863.85 4,863.85 4,863.63 4,863.63 0.0K
12:56 4,863.53 4,863.53 4,862.42 4,862.42 0.0K
12:57 4,862.52 4,863.11 4,862.52 4,863.11 0.0K
12:58 4,863.10 4,863.10 4,862.41 4,862.41 0.0K
12:59 4,862.24 4,862.36 4,862.14 4,862.13 0.0K
13:00 4,862.24 4,862.36 4,862.24 4,862.22 0.0K
13:01 4,862.10 4,862.10 4,861.22 4,861.47 0.0K
13:02 4,861.50 4,861.50 4,859.65 4,859.65 0.0K
13:03 4,859.97 4,860.47 4,859.97 4,859.97 0.0K
13:04 4,860.07 4,860.20 4,859.74 4,859.85 0.0K
13:05 4,859.95 4,860.99 4,859.89 4,860.88 0.0K
13:06 4,860.92 4,860.92 4,858.30 4,858.30 0.0K
13:07 4,858.16 4,859.69 4,858.12 4,859.69 0.0K
13:08 4,859.67 4,860.28 4,859.67 4,860.11 0.0K
13:09 4,860.10 4,860.65 4,860.00 4,860.67 0.0K
13:10 4,860.78 4,862.05 4,860.78 4,862.05 0.0K
13:11 4,862.36 4,864.00 4,862.36 4,864.00 0.0K
13:12 4,863.74 4,863.74 4,863.33 4,863.62 0.0K
13:13 4,863.66 4,864.70 4,863.66 4,864.53 0.0K
13:14 4,864.57 4,864.57 4,864.24 4,864.19 0.0K
13:15 4,864.14 4,864.70 4,864.01 4,864.17 0.0K
13:16 4,864.23 4,864.32 4,863.37 4,863.37 0.0K
13:17 4,863.37 4,863.50 4,863.29 4,863.37 0.0K
13:18 4,863.62 4,864.17 4,863.62 4,864.17 0.0K
13:19 4,864.16 4,864.16 4,863.22 4,863.27 0.0K
13:20 4,863.25 4,863.37 4,863.00 4,863.19 0.0K
13:21 4,863.28 4,863.66 4,863.09 4,863.64 0.0K
13:22 4,863.57 4,863.57 4,863.12 4,863.19 0.0K
13:23 4,863.26 4,863.66 4,863.26 4,863.41 0.0K
13:24 4,863.24 4,863.24 4,862.05 4,862.05 0.0K
13:25 4,862.07 4,862.57 4,862.07 4,862.57 0.0K
13:26 4,862.47 4,862.47 4,861.23 4,861.19 0.0K
13:27 4,861.04 4,861.26 4,861.04 4,861.03 0.0K
13:28 4,861.00 4,861.00 4,860.24 4,860.49 0.0K
13:29 4,860.45 4,860.70 4,860.22 4,860.34 0.0K
13:30 4,860.36 4,860.36 4,859.91 4,859.91 0.0K
13:31 4,859.88 4,859.88 4,859.54 4,859.91 0.0K
13:32 4,860.07 4,860.69 4,860.07 4,860.58 0.0K
13:33 4,860.52 4,861.08 4,860.52 4,860.50 0.0K
13:34 4,860.63 4,861.05 4,860.63 4,861.05 0.0K
13:35 4,861.15 4,862.35 4,861.15 4,862.32 0.0K
13:36 4,862.26 4,862.26 4,860.84 4,860.84 0.0K
13:37 4,860.88 4,860.88 4,859.63 4,859.81 0.0K
13:38 4,859.80 4,859.89 4,859.50 4,859.89 0.0K
13:39 4,859.80 4,860.01 4,859.43 4,859.92 0.0K
13:40 4,859.97 4,859.97 4,858.57 4,858.57 0.0K
13:41 4,858.61 4,860.40 4,858.61 4,860.13 0.0K
13:42 4,860.07 4,860.07 4,859.53 4,859.53 0.0K
13:43 4,859.45 4,859.45 4,859.16 4,859.48 0.0K
13:44 4,859.54 4,859.54 4,858.19 4,858.19 0.0K
13:45 4,858.14 4,858.14 4,857.60 4,857.67 0.0K
13:46 4,857.69 4,857.69 4,856.51 4,856.51 0.0K
13:47 4,856.47 4,856.47 4,856.06 4,856.06 0.0K
13:48 4,856.08 4,856.16 4,855.75 4,855.90 0.0K
13:49 4,855.99 4,856.18 4,855.74 4,855.89 0.0K
13:50 4,855.86 4,857.30 4,855.86 4,857.30 0.0K
13:51 4,857.34 4,857.62 4,857.11 4,857.11 0.0K
13:52 4,857.02 4,857.02 4,855.77 4,855.87 0.0K
13:53 4,855.92 4,856.30 4,855.92 4,856.19 0.0K
13:54 4,856.20 4,856.20 4,855.73 4,855.96 0.0K
13:55 4,855.89 4,856.02 4,854.83 4,854.83 0.0K
13:56 4,854.74 4,854.86 4,854.64 4,854.86 0.0K
13:57 4,854.90 4,854.90 4,853.90 4,853.90 0.0K
13:58 4,854.09 4,854.16 4,853.66 4,853.66 0.0K
13:59 4,853.74 4,853.86 4,853.44 4,853.44 0.0K
14:00 4,853.42 4,853.42 4,846.54 4,849.16 0.0K
14:01 4,848.66 4,848.66 4,846.90 4,846.90 0.0K
14:02 4,846.81 4,848.86 4,846.81 4,848.86 0.0K
14:03 4,848.94 4,849.35 4,848.43 4,849.35 0.0K
14:04 4,849.62 4,849.68 4,848.72 4,848.72 0.0K
14:05 4,848.46 4,848.46 4,847.08 4,847.51 0.0K
14:06 4,847.86 4,848.68 4,847.80 4,848.69 0.0K
14:07 4,848.92 4,850.14 4,848.92 4,850.14 0.0K
14:08 4,850.26 4,850.89 4,848.67 4,848.67 0.0K
14:09 4,848.66 4,848.95 4,848.66 4,849.04 0.0K
14:10 4,849.06 4,849.06 4,848.34 4,848.32 0.0K
14:11 4,848.33 4,848.33 4,847.32 4,847.32 0.0K
14:12 4,847.35 4,847.35 4,846.87 4,847.11 0.0K
14:13 4,847.17 4,847.17 4,846.37 4,846.45 0.0K
14:14 4,846.57 4,846.71 4,846.37 4,846.37 0.0K
14:15 4,846.44 4,847.08 4,846.44 4,847.08 0.0K
14:16 4,847.02 4,847.77 4,847.02 4,847.39 0.0K
14:17 4,847.16 4,847.16 4,845.94 4,845.94 0.0K
14:18 4,845.84 4,846.44 4,845.84 4,846.44 0.0K
14:19 4,846.47 4,846.67 4,846.42 4,846.59 0.0K
14:20 4,846.51 4,847.09 4,846.51 4,846.93 0.0K
14:21 4,846.86 4,846.86 4,845.94 4,845.94 0.0K
14:22 4,845.82 4,846.07 4,845.41 4,846.07 0.0K
14:23 4,846.11 4,846.45 4,846.11 4,846.45 0.0K
14:24 4,846.41 4,847.26 4,846.41 4,847.21 0.0K
14:25 4,847.03 4,847.10 4,846.28 4,846.28 0.0K
14:26 4,846.15 4,846.48 4,846.06 4,846.41 0.0K
14:27 4,846.49 4,846.49 4,843.45 4,843.45 0.0K
14:28 4,843.36 4,843.36 4,842.47 4,842.73 0.0K
14:29 4,842.70 4,843.86 4,842.70 4,843.74 0.0K
14:30 4,843.78 4,844.05 4,843.67 4,844.00 0.0K
14:31 4,843.95 4,844.94 4,843.95 4,844.94 0.0K
14:32 4,845.07 4,845.66 4,844.94 4,844.94 0.0K
14:33 4,844.77 4,844.77 4,844.31 4,844.31 0.0K
14:34 4,844.33 4,845.70 4,844.33 4,845.70 0.0K
14:35 4,845.68 4,846.66 4,845.68 4,846.62 0.0K
14:36 4,846.67 4,846.85 4,846.63 4,846.85 0.0K
14:37 4,846.96 4,847.46 4,846.96 4,847.16 0.0K
14:38 4,847.17 4,847.89 4,847.17 4,847.78 0.0K
14:39 4,847.74 4,847.81 4,847.34 4,847.34 0.0K
14:40 4,847.30 4,848.03 4,847.30 4,847.49 0.0K
14:41 4,847.27 4,847.27 4,846.33 4,846.33 0.0K
14:42 4,846.29 4,846.48 4,846.29 4,846.31 0.0K
14:43 4,846.12 4,846.55 4,846.12 4,846.50 0.0K
14:44 4,846.61 4,846.61 4,846.31 4,846.36 0.0K
14:45 4,846.35 4,846.35 4,846.23 4,846.42 0.0K
14:46 4,846.36 4,846.36 4,846.12 4,846.12 0.0K
14:47 4,846.20 4,847.55 4,846.20 4,847.55 0.0K
14:48 4,847.70 4,847.95 4,847.51 4,847.49 0.0K
14:49 4,847.34 4,847.76 4,847.34 4,847.76 0.0K
14:50 4,847.74 4,848.06 4,847.74 4,848.06 0.0K
14:51 4,848.35 4,848.74 4,848.29 4,848.74 0.0K
14:52 4,848.92 4,849.62 4,848.92 4,848.85 0.0K
14:53 4,848.87 4,850.10 4,848.87 4,850.10 0.0K
14:54 4,850.22 4,851.33 4,850.14 4,851.33 0.0K
14:55 4,851.44 4,852.16 4,851.44 4,851.80 0.0K
14:56 4,851.40 4,857.75 4,851.40 4,857.27 0.0K
14:57 4,857.35 4,857.54 4,856.59 4,856.59 0.0K
14:58 4,856.44 4,857.22 4,856.44 4,856.95 0.0K
14:59 4,856.93 4,857.01 4,854.97 4,854.97 0.0K
15:00 4,854.94 4,856.04 4,854.94 4,856.04 0.0K
15:01 4,856.29 4,857.06 4,856.29 4,856.92 0.0K
15:02 4,856.87 4,857.05 4,856.59 4,856.94 0.0K
15:03 4,856.98 4,858.06 4,856.98 4,857.91 0.0K
15:04 4,858.01 4,859.05 4,858.01 4,858.88 0.0K
15:05 4,858.74 4,861.20 4,858.74 4,861.20 0.0K
15:06 4,861.25 4,861.60 4,859.96 4,859.96 0.0K
15:07 4,859.89 4,859.89 4,859.32 4,859.32 0.0K
15:08 4,859.28 4,859.28 4,857.57 4,857.64 0.0K
15:09 4,857.42 4,858.33 4,857.42 4,858.33 0.0K
15:10 4,858.51 4,858.59 4,857.84 4,857.78 0.0K
15:11 4,857.78 4,857.78 4,856.96 4,856.96 0.0K
15:12 4,857.01 4,857.30 4,856.58 4,856.58 0.0K
15:13 4,856.73 4,856.96 4,856.73 4,856.83 0.0K
15:14 4,856.87 4,857.07 4,856.38 4,856.38 0.0K
15:15 4,856.44 4,856.44 4,855.34 4,855.54 0.0K
15:16 4,855.76 4,856.80 4,855.76 4,856.26 0.0K
15:17 4,856.37 4,856.96 4,856.37 4,856.62 0.0K
15:18 4,856.63 4,857.25 4,856.63 4,857.24 0.0K
15:19 4,857.28 4,857.37 4,857.14 4,857.07 0.0K
15:20 4,856.90 4,856.90 4,855.80 4,856.13 0.0K
15:21 4,856.11 4,857.63 4,856.11 4,857.63 0.0K
15:22 4,858.11 4,858.55 4,858.04 4,858.18 0.0K
15:23 4,858.07 4,858.21 4,857.23 4,858.21 0.0K
15:24 4,858.45 4,858.79 4,858.23 4,858.79 0.0K
15:25 4,858.70 4,858.70 4,858.03 4,858.13 0.0K
15:26 4,858.35 4,858.61 4,857.73 4,857.85 0.0K
15:27 4,857.87 4,858.56 4,857.87 4,858.58 0.0K
15:28 4,858.42 4,858.42 4,858.13 4,858.19 0.0K
15:29 4,857.88 4,857.88 4,857.49 4,857.64 0.0K
15:30 4,857.83 4,857.83 4,856.26 4,856.61 0.0K
15:31 4,856.48 4,856.48 4,855.77 4,855.77 0.0K
15:32 4,855.23 4,855.23 4,854.33 4,854.49 0.0K
15:33 4,854.65 4,854.85 4,854.24 4,854.85 0.0K
15:34 4,854.95 4,855.16 4,854.95 4,854.95 0.0K
15:35 4,854.88 4,855.55 4,854.67 4,855.29 0.0K
15:36 4,855.05 4,855.05 4,854.13 4,854.96 0.0K
15:37 4,854.91 4,854.95 4,854.13 4,854.13 0.0K
15:38 4,854.18 4,854.18 4,853.47 4,853.49 0.0K
15:39 4,853.23 4,853.47 4,853.07 4,853.29 0.0K
15:40 4,853.15 4,853.87 4,853.14 4,853.36 0.0K
15:41 4,853.25 4,853.25 4,852.91 4,852.91 0.0K
15:42 4,852.97 4,853.06 4,850.48 4,850.50 0.0K
15:43 4,850.31 4,851.20 4,850.31 4,851.22 0.0K
15:44 4,851.52 4,852.15 4,851.52 4,852.12 0.0K
15:45 4,852.08 4,852.08 4,851.16 4,851.74 0.0K
15:46 4,851.67 4,852.16 4,851.31 4,851.37 0.0K
15:47 4,850.85 4,850.85 4,850.35 4,850.78 0.0K
15:48 4,850.92 4,851.19 4,850.04 4,850.07 0.0K
15:49 4,849.83 4,849.83 4,847.97 4,847.97 0.0K
15:50 4,847.35 4,849.96 4,847.11 4,849.96 0.0K
15:51 4,850.41 4,852.48 4,850.41 4,851.57 0.0K
15:52 4,850.93 4,851.55 4,850.52 4,851.31 0.0K
15:53 4,851.54 4,852.32 4,851.54 4,851.50 0.0K
15:54 4,851.53 4,853.83 4,851.53 4,853.83 0.0K
15:55 4,853.71 4,856.67 4,853.71 4,856.67 0.0K
15:56 4,857.14 4,858.32 4,856.65 4,858.32 0.0K
15:57 4,858.20 4,860.00 4,858.01 4,860.00 0.0K
15:58 4,859.87 4,860.29 4,858.53 4,858.88 0.0K
15:59 4,858.68 4,860.74 4,857.90 4,859.43 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