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 4,931.09 4,931.99 4,929.66 4,931.03 0.0K
09:31 4,930.60 4,932.30 4,929.87 4,930.37 0.0K
09:32 4,929.57 4,930.49 4,927.77 4,930.38 0.0K
09:33 4,930.63 4,930.63 4,926.27 4,926.27 0.0K
09:34 4,926.24 4,926.24 4,924.10 4,924.06 0.0K
09:35 4,923.69 4,924.01 4,920.24 4,920.24 0.0K
09:36 4,919.74 4,919.92 4,919.12 4,919.92 0.0K
09:37 4,919.86 4,926.87 4,919.86 4,926.70 0.0K
09:38 4,926.97 4,928.44 4,926.88 4,928.44 0.0K
09:39 4,928.68 4,929.68 4,928.68 4,929.29 0.0K
09:40 4,929.51 4,930.39 4,929.51 4,929.61 0.0K
09:41 4,929.65 4,932.25 4,929.65 4,932.25 0.0K
09:42 4,932.32 4,933.24 4,932.32 4,932.60 0.0K
09:43 4,932.75 4,933.06 4,932.45 4,932.66 0.0K
09:44 4,932.67 4,933.66 4,932.35 4,933.66 0.0K
09:45 4,933.16 4,933.16 4,930.77 4,931.06 0.0K
09:46 4,931.21 4,931.21 4,929.95 4,930.79 0.0K
09:47 4,930.93 4,931.15 4,930.42 4,930.55 0.0K
09:48 4,930.01 4,930.89 4,930.01 4,930.00 0.0K
09:49 4,929.99 4,931.60 4,929.83 4,931.47 0.0K
09:50 4,932.07 4,932.59 4,931.88 4,931.88 0.0K
09:51 4,931.72 4,932.99 4,931.49 4,932.85 0.0K
09:52 4,933.04 4,933.75 4,933.04 4,933.79 0.0K
09:53 4,933.96 4,935.02 4,933.96 4,934.10 0.0K
09:54 4,934.17 4,936.26 4,934.17 4,936.12 0.0K
09:55 4,936.41 4,937.32 4,936.19 4,937.32 0.0K
09:56 4,937.48 4,938.58 4,937.38 4,937.38 0.0K
09:57 4,937.13 4,938.52 4,937.13 4,938.52 0.0K
09:58 4,938.58 4,938.77 4,938.38 4,938.55 0.0K
09:59 4,938.09 4,938.09 4,934.36 4,934.36 0.0K
10:00 4,935.13 4,941.07 4,935.13 4,941.07 0.0K
10:01 4,941.18 4,942.97 4,941.18 4,942.97 0.0K
10:02 4,943.37 4,943.86 4,943.33 4,943.86 0.0K
10:03 4,943.72 4,944.58 4,943.63 4,944.58 0.0K
10:04 4,944.81 4,945.51 4,944.72 4,944.86 0.0K
10:05 4,944.73 4,946.37 4,944.73 4,946.12 0.0K
10:06 4,946.15 4,946.15 4,945.58 4,946.13 0.0K
10:07 4,945.99 4,947.49 4,945.99 4,947.11 0.0K
10:08 4,947.13 4,948.22 4,947.03 4,947.92 0.0K
10:09 4,947.94 4,948.34 4,947.01 4,947.01 0.0K
10:10 4,946.81 4,949.99 4,946.81 4,949.64 0.0K
10:11 4,949.84 4,950.41 4,949.84 4,950.15 0.0K
10:12 4,950.27 4,950.27 4,949.19 4,949.61 0.0K
10:13 4,949.58 4,950.02 4,948.67 4,950.02 0.0K
10:14 4,949.95 4,949.95 4,947.64 4,947.64 0.0K
10:15 4,947.85 4,948.40 4,947.85 4,948.09 0.0K
10:16 4,948.01 4,948.01 4,944.99 4,944.99 0.0K
10:17 4,944.84 4,944.90 4,944.06 4,944.68 0.0K
10:18 4,945.07 4,946.05 4,945.07 4,946.07 0.0K
10:19 4,946.52 4,947.57 4,946.52 4,947.42 0.0K
10:20 4,947.23 4,947.23 4,945.49 4,945.58 0.0K
10:21 4,945.62 4,946.86 4,945.62 4,946.69 0.0K
10:22 4,946.65 4,946.90 4,945.76 4,945.76 0.0K
10:23 4,945.69 4,945.75 4,944.32 4,944.33 0.0K
10:24 4,943.99 4,943.99 4,943.61 4,943.88 0.0K
10:25 4,943.88 4,944.93 4,943.48 4,944.93 0.0K
10:26 4,945.29 4,946.96 4,945.29 4,946.96 0.0K
10:27 4,946.79 4,946.96 4,946.23 4,946.25 0.0K
10:28 4,946.43 4,946.90 4,946.43 4,946.90 0.0K
10:29 4,947.06 4,948.70 4,947.06 4,948.67 0.0K
10:30 4,948.81 4,949.36 4,948.81 4,949.36 0.0K
10:31 4,949.16 4,949.86 4,949.16 4,949.76 0.0K
10:32 4,949.56 4,950.00 4,949.56 4,949.74 0.0K
10:33 4,949.48 4,950.29 4,949.03 4,950.29 0.0K
10:34 4,950.32 4,951.25 4,950.32 4,951.25 0.0K
10:35 4,951.52 4,951.52 4,950.28 4,950.28 0.0K
10:36 4,950.13 4,951.29 4,950.13 4,951.10 0.0K
10:37 4,951.21 4,953.91 4,950.77 4,951.17 0.0K
10:38 4,950.89 4,951.69 4,950.64 4,951.70 0.0K
10:39 4,952.23 4,952.23 4,951.41 4,951.63 0.0K
10:40 4,952.16 4,952.94 4,952.16 4,952.37 0.0K
10:41 4,952.61 4,952.77 4,952.10 4,952.62 0.0K
10:42 4,953.03 4,954.19 4,952.89 4,953.98 0.0K
10:43 4,954.18 4,956.27 4,954.18 4,956.27 0.0K
10:44 4,956.50 4,957.08 4,956.50 4,957.08 0.0K
10:45 4,957.55 4,958.28 4,957.55 4,958.28 0.0K
10:46 4,958.32 4,958.32 4,957.61 4,957.61 0.0K
10:47 4,957.67 4,958.45 4,957.44 4,958.45 0.0K
10:48 4,958.78 4,960.41 4,958.78 4,960.19 0.0K
10:49 4,960.13 4,960.57 4,960.13 4,960.54 0.0K
10:50 4,960.55 4,960.55 4,959.93 4,959.94 0.0K
10:51 4,959.64 4,959.64 4,958.83 4,959.00 0.0K
10:52 4,958.22 4,958.78 4,958.22 4,958.73 0.0K
10:53 4,958.54 4,960.55 4,958.54 4,960.55 0.0K
10:54 4,960.55 4,960.55 4,959.52 4,959.52 0.0K
10:55 4,959.34 4,959.34 4,957.54 4,957.54 0.0K
10:56 4,957.17 4,957.32 4,956.44 4,956.44 0.0K
10:57 4,956.41 4,956.86 4,956.41 4,956.82 0.0K
10:58 4,956.51 4,956.51 4,956.22 4,956.45 0.0K
10:59 4,956.62 4,957.15 4,956.62 4,957.00 0.0K
11:00 4,956.94 4,958.56 4,956.59 4,958.56 0.0K
11:01 4,959.07 4,959.17 4,957.61 4,957.61 0.0K
11:02 4,957.54 4,957.76 4,956.61 4,956.78 0.0K
11:03 4,956.74 4,957.38 4,956.30 4,956.47 0.0K
11:04 4,956.52 4,956.62 4,956.14 4,956.36 0.0K
11:05 4,956.32 4,957.32 4,956.16 4,957.04 0.0K
11:06 4,956.91 4,958.23 4,956.91 4,958.23 0.0K
11:07 4,958.35 4,958.35 4,957.89 4,958.16 0.0K
11:08 4,958.28 4,958.61 4,957.46 4,957.46 0.0K
11:09 4,957.43 4,957.70 4,957.10 4,957.32 0.0K
11:10 4,957.36 4,957.72 4,957.34 4,957.59 0.0K
11:11 4,957.67 4,958.17 4,957.61 4,957.61 0.0K
11:12 4,957.46 4,957.77 4,957.32 4,957.72 0.0K
11:13 4,957.77 4,957.85 4,957.23 4,957.23 0.0K
11:14 4,957.35 4,957.45 4,956.72 4,956.72 0.0K
11:15 4,956.62 4,956.75 4,956.27 4,956.37 0.0K
11:16 4,956.44 4,956.44 4,954.01 4,954.01 0.0K
11:17 4,953.81 4,954.66 4,953.39 4,954.68 0.0K
11:18 4,954.66 4,954.86 4,954.18 4,954.18 0.0K
11:19 4,953.97 4,953.97 4,953.10 4,953.21 0.0K
11:20 4,953.00 4,953.00 4,951.63 4,951.63 0.0K
11:21 4,951.61 4,952.42 4,951.61 4,952.21 0.0K
11:22 4,952.48 4,953.92 4,952.48 4,953.88 0.0K
11:23 4,953.75 4,954.07 4,953.63 4,953.63 0.0K
11:24 4,953.30 4,953.41 4,952.52 4,953.00 0.0K
11:25 4,953.02 4,953.28 4,952.03 4,952.03 0.0K
11:26 4,952.29 4,953.21 4,952.29 4,953.21 0.0K
11:27 4,953.08 4,953.22 4,952.62 4,952.78 0.0K
11:28 4,952.92 4,952.92 4,952.69 4,952.79 0.0K
11:29 4,952.81 4,952.81 4,952.32 4,952.29 0.0K
11:30 4,952.41 4,953.79 4,952.41 4,953.79 0.0K
11:31 4,953.85 4,954.05 4,952.69 4,952.98 0.0K
11:32 4,953.29 4,954.36 4,953.29 4,954.18 0.0K
11:33 4,954.26 4,954.26 4,954.11 4,954.05 0.0K
11:34 4,953.57 4,953.57 4,952.63 4,953.09 0.0K
11:35 4,953.28 4,954.97 4,953.28 4,954.97 0.0K
11:36 4,955.15 4,955.50 4,955.07 4,955.50 0.0K
11:37 4,955.56 4,956.36 4,955.56 4,955.81 0.0K
11:38 4,955.84 4,956.36 4,955.46 4,956.36 0.0K
11:39 4,956.55 4,958.45 4,956.55 4,958.31 0.0K
11:40 4,958.39 4,958.85 4,958.10 4,958.85 0.0K
11:41 4,958.65 4,959.01 4,958.63 4,959.00 0.0K
11:42 4,958.94 4,958.94 4,958.40 4,958.59 0.0K
11:43 4,958.93 4,959.58 4,958.93 4,959.58 0.0K
11:44 4,959.78 4,960.00 4,959.61 4,959.67 0.0K
11:45 4,959.21 4,959.21 4,956.73 4,956.73 0.0K
11:46 4,956.76 4,957.48 4,956.68 4,957.48 0.0K
11:47 4,957.68 4,957.81 4,957.29 4,957.30 0.0K
11:48 4,957.47 4,957.95 4,957.47 4,957.88 0.0K
11:49 4,957.77 4,957.99 4,957.71 4,958.01 0.0K
11:50 4,958.12 4,958.41 4,958.04 4,958.41 0.0K
11:51 4,958.48 4,958.61 4,957.65 4,957.65 0.0K
11:52 4,957.63 4,957.78 4,957.54 4,957.72 0.0K
11:53 4,957.18 4,957.76 4,957.18 4,957.44 0.0K
11:54 4,957.42 4,957.66 4,957.07 4,957.66 0.0K
11:55 4,957.71 4,957.77 4,957.33 4,957.35 0.0K
11:56 4,957.31 4,957.80 4,957.31 4,957.74 0.0K
11:57 4,957.64 4,957.78 4,957.54 4,957.78 0.0K
11:58 4,957.83 4,957.87 4,957.31 4,957.31 0.0K
11:59 4,957.41 4,957.48 4,956.78 4,957.48 0.0K
12:00 4,957.56 4,957.56 4,956.59 4,956.59 0.0K
12:01 4,956.58 4,957.07 4,956.58 4,956.74 0.0K
12:02 4,956.74 4,957.67 4,956.74 4,957.67 0.0K
12:03 4,957.75 4,957.75 4,956.88 4,957.21 0.0K
12:04 4,957.13 4,957.69 4,957.13 4,957.65 0.0K
12:05 4,957.89 4,959.23 4,957.89 4,959.23 0.0K
12:06 4,959.41 4,960.46 4,959.41 4,960.28 0.0K
12:07 4,960.47 4,961.72 4,960.41 4,961.72 0.0K
12:08 4,962.03 4,962.15 4,961.74 4,961.74 0.0K
12:09 4,961.75 4,962.03 4,961.53 4,961.70 0.0K
12:10 4,961.97 4,961.97 4,961.61 4,961.61 0.0K
12:11 4,961.58 4,961.58 4,960.91 4,961.19 0.0K
12:12 4,961.50 4,962.78 4,961.50 4,962.78 0.0K
12:13 4,962.97 4,963.16 4,962.74 4,963.16 0.0K
12:14 4,963.13 4,963.45 4,962.85 4,963.44 0.0K
12:15 4,963.67 4,964.59 4,963.54 4,964.59 0.0K
12:16 4,964.69 4,964.88 4,964.55 4,964.55 0.0K
12:17 4,963.84 4,964.17 4,963.84 4,963.89 0.0K
12:18 4,963.84 4,964.81 4,963.84 4,964.72 0.0K
12:19 4,964.59 4,965.12 4,964.41 4,965.12 0.0K
12:20 4,965.19 4,965.33 4,965.01 4,965.30 0.0K
12:21 4,965.37 4,965.37 4,965.12 4,965.20 0.0K
12:22 4,965.16 4,965.16 4,964.94 4,964.95 0.0K
12:23 4,965.00 4,966.12 4,965.00 4,966.12 0.0K
12:24 4,966.17 4,966.69 4,966.17 4,966.69 0.0K
12:25 4,966.68 4,968.35 4,966.68 4,968.37 0.0K
12:26 4,968.45 4,968.45 4,967.35 4,967.47 0.0K
12:27 4,967.50 4,967.68 4,967.14 4,967.14 0.0K
12:28 4,967.32 4,968.14 4,967.32 4,968.14 0.0K
12:29 4,968.42 4,968.50 4,968.25 4,968.38 0.0K
12:30 4,968.24 4,968.50 4,968.14 4,968.23 0.0K
12:31 4,968.44 4,969.35 4,968.44 4,969.31 0.0K
12:32 4,969.11 4,969.11 4,968.72 4,969.00 0.0K
12:33 4,969.20 4,969.80 4,969.20 4,969.63 0.0K
12:34 4,969.43 4,969.76 4,969.20 4,969.76 0.0K
12:35 4,969.74 4,969.74 4,969.33 4,969.29 0.0K
12:36 4,969.26 4,969.49 4,969.10 4,969.23 0.0K
12:37 4,969.11 4,969.19 4,968.69 4,968.76 0.0K
12:38 4,968.86 4,969.25 4,968.86 4,969.01 0.0K
12:39 4,969.07 4,969.07 4,967.18 4,967.27 0.0K
12:40 4,967.21 4,967.25 4,966.63 4,967.25 0.0K
12:41 4,967.58 4,968.36 4,967.58 4,968.26 0.0K
12:42 4,968.31 4,968.31 4,966.54 4,966.54 0.0K
12:43 4,966.60 4,966.73 4,965.95 4,965.95 0.0K
12:44 4,965.41 4,965.41 4,963.96 4,964.07 0.0K
12:45 4,963.91 4,964.03 4,963.73 4,963.73 0.0K
12:46 4,963.74 4,963.74 4,962.89 4,962.89 0.0K
12:47 4,962.78 4,962.78 4,962.04 4,962.04 0.0K
12:48 4,962.06 4,962.06 4,960.62 4,960.62 0.0K
12:49 4,960.19 4,960.19 4,958.70 4,958.70 0.0K
12:50 4,958.70 4,958.81 4,957.73 4,957.81 0.0K
12:51 4,957.78 4,958.70 4,957.58 4,958.70 0.0K
12:52 4,958.85 4,958.85 4,958.16 4,958.16 0.0K
12:53 4,958.16 4,958.91 4,958.16 4,958.69 0.0K
12:54 4,958.54 4,958.54 4,957.04 4,957.04 0.0K
12:55 4,957.01 4,957.01 4,956.52 4,956.52 0.0K
12:56 4,956.33 4,956.96 4,956.33 4,956.94 0.0K
12:57 4,956.99 4,957.61 4,956.99 4,957.61 0.0K
12:58 4,957.53 4,957.53 4,956.59 4,956.59 0.0K
12:59 4,956.78 4,956.95 4,956.69 4,956.89 0.0K
13:00 4,956.91 4,956.91 4,955.37 4,955.62 0.0K
13:01 4,955.62 4,955.68 4,955.33 4,955.50 0.0K
13:02 4,955.48 4,955.48 4,955.10 4,955.16 0.0K
13:03 4,955.20 4,955.76 4,954.71 4,955.83 0.0K
13:04 4,956.05 4,956.15 4,955.89 4,956.06 0.0K
13:05 4,956.15 4,957.19 4,956.15 4,956.96 0.0K
13:06 4,957.07 4,957.07 4,956.11 4,956.11 0.0K
13:07 4,956.11 4,956.11 4,955.81 4,956.09 0.0K
13:08 4,956.16 4,956.16 4,955.57 4,955.57 0.0K
13:09 4,955.54 4,955.77 4,955.54 4,955.77 0.0K
13:10 4,955.92 4,956.95 4,955.92 4,956.99 0.0K
13:11 4,956.79 4,956.79 4,956.36 4,956.71 0.0K
13:12 4,956.68 4,957.26 4,956.68 4,957.26 0.0K
13:13 4,957.32 4,957.88 4,957.32 4,957.86 0.0K
13:14 4,957.91 4,958.02 4,957.04 4,957.04 0.0K
13:15 4,957.13 4,957.13 4,956.37 4,956.37 0.0K
13:16 4,956.24 4,956.24 4,955.39 4,955.39 0.0K
13:17 4,955.33 4,956.15 4,955.33 4,956.15 0.0K
13:18 4,956.19 4,956.72 4,956.19 4,956.39 0.0K
13:19 4,956.43 4,957.65 4,956.43 4,957.65 0.0K
13:20 4,957.56 4,957.65 4,957.44 4,957.42 0.0K
13:21 4,957.45 4,957.78 4,957.23 4,957.76 0.0K
13:22 4,957.80 4,957.80 4,957.63 4,957.56 0.0K
13:23 4,957.43 4,957.43 4,956.64 4,956.60 0.0K
13:24 4,956.65 4,958.25 4,956.65 4,958.25 0.0K
13:25 4,958.25 4,958.49 4,957.68 4,957.68 0.0K
13:26 4,957.66 4,957.87 4,957.54 4,957.80 0.0K
13:27 4,957.73 4,957.87 4,957.40 4,957.50 0.0K
13:28 4,957.39 4,957.39 4,956.07 4,956.07 0.0K
13:29 4,956.40 4,957.09 4,956.40 4,957.04 0.0K
13:30 4,957.00 4,957.71 4,956.84 4,957.71 0.0K
13:31 4,957.73 4,958.37 4,957.73 4,958.37 0.0K
13:32 4,958.01 4,958.01 4,956.77 4,957.16 0.0K
13:33 4,956.94 4,957.03 4,955.94 4,955.92 0.0K
13:34 4,955.85 4,956.26 4,955.72 4,955.83 0.0K
13:35 4,955.58 4,955.58 4,954.86 4,955.28 0.0K
13:36 4,955.88 4,956.18 4,955.83 4,956.18 0.0K
13:37 4,956.17 4,957.07 4,956.17 4,956.85 0.0K
13:38 4,956.89 4,956.89 4,955.94 4,955.94 0.0K
13:39 4,955.94 4,956.89 4,955.94 4,956.89 0.0K
13:40 4,956.89 4,956.89 4,956.02 4,956.09 0.0K
13:41 4,956.07 4,956.15 4,956.07 4,956.21 0.0K
13:42 4,956.20 4,956.65 4,956.20 4,956.45 0.0K
13:43 4,956.44 4,956.44 4,955.07 4,955.07 0.0K
13:44 4,954.83 4,954.86 4,949.13 4,949.29 0.0K
13:45 4,949.10 4,949.10 4,944.34 4,944.34 0.0K
13:46 4,940.88 4,940.88 4,939.09 4,940.47 0.0K
13:47 4,940.45 4,942.70 4,940.45 4,942.60 0.0K
13:48 4,942.35 4,942.35 4,939.17 4,939.17 0.0K
13:49 4,938.96 4,939.85 4,938.60 4,939.81 0.0K
13:50 4,939.82 4,939.82 4,938.84 4,939.18 0.0K
13:51 4,939.15 4,939.49 4,939.09 4,939.49 0.0K
13:52 4,940.23 4,942.34 4,940.23 4,942.34 0.0K
13:53 4,942.51 4,942.65 4,941.03 4,941.03 0.0K
13:54 4,941.14 4,941.17 4,940.58 4,940.72 0.0K
13:55 4,940.31 4,940.31 4,937.00 4,937.00 0.0K
13:56 4,935.61 4,935.61 4,934.29 4,935.46 0.0K
13:57 4,935.47 4,938.59 4,935.47 4,938.38 0.0K
13:58 4,938.37 4,938.56 4,938.12 4,938.56 0.0K
13:59 4,939.23 4,940.46 4,939.23 4,939.96 0.0K
14:00 4,939.90 4,940.12 4,939.31 4,939.31 0.0K
14:01 4,938.96 4,938.96 4,938.19 4,938.75 0.0K
14:02 4,939.10 4,940.66 4,939.10 4,940.15 0.0K
14:03 4,940.44 4,941.86 4,940.44 4,941.93 0.0K
14:04 4,941.63 4,941.63 4,939.93 4,939.93 0.0K
14:05 4,939.91 4,939.95 4,939.66 4,939.91 0.0K
14:06 4,939.95 4,941.34 4,939.95 4,940.59 0.0K
14:07 4,940.57 4,940.67 4,939.05 4,939.05 0.0K
14:08 4,938.79 4,938.79 4,937.34 4,937.43 0.0K
14:09 4,937.83 4,938.37 4,937.83 4,938.17 0.0K
14:10 4,938.20 4,938.25 4,936.99 4,936.99 0.0K
14:11 4,936.51 4,936.51 4,935.02 4,935.02 0.0K
14:12 4,934.95 4,934.95 4,933.10 4,933.10 0.0K
14:13 4,932.98 4,932.98 4,931.26 4,931.26 0.0K
14:14 4,931.19 4,932.18 4,931.19 4,932.20 0.0K
14:15 4,932.18 4,932.39 4,931.62 4,931.68 0.0K
14:16 4,931.27 4,931.27 4,930.26 4,930.26 0.0K
14:17 4,930.50 4,931.43 4,930.41 4,931.43 0.0K
14:18 4,931.45 4,931.45 4,929.85 4,929.85 0.0K
14:19 4,929.34 4,929.34 4,927.59 4,929.11 0.0K
14:20 4,929.09 4,929.09 4,928.14 4,928.44 0.0K
14:21 4,928.04 4,928.08 4,927.73 4,928.08 0.0K
14:22 4,928.34 4,928.34 4,926.25 4,926.39 0.0K
14:23 4,926.34 4,927.11 4,926.04 4,926.97 0.0K
14:24 4,926.82 4,927.49 4,926.53 4,926.55 0.0K
14:25 4,926.48 4,926.70 4,926.24 4,926.57 0.0K
14:26 4,926.56 4,926.56 4,924.32 4,924.33 0.0K
14:27 4,923.43 4,923.43 4,922.46 4,922.60 0.0K
14:28 4,922.45 4,922.45 4,921.08 4,921.11 0.0K
14:29 4,921.02 4,921.02 4,918.87 4,918.87 0.0K
14:30 4,919.02 4,919.02 4,915.86 4,915.86 0.0K
14:31 4,914.93 4,916.27 4,914.47 4,915.89 0.0K
14:32 4,914.98 4,919.54 4,914.98 4,919.54 0.0K
14:33 4,919.58 4,919.88 4,918.82 4,918.86 0.0K
14:34 4,918.69 4,919.67 4,918.69 4,919.67 0.0K
14:35 4,919.66 4,920.66 4,918.72 4,918.79 0.0K
14:36 4,918.85 4,918.85 4,916.27 4,916.27 0.0K
14:37 4,916.03 4,916.38 4,915.36 4,916.10 0.0K
14:38 4,915.85 4,915.85 4,915.00 4,915.00 0.0K
14:39 4,914.73 4,914.77 4,912.95 4,912.95 0.0K
14:40 4,912.85 4,912.85 4,909.76 4,909.76 0.0K
14:41 4,908.97 4,909.20 4,907.92 4,909.20 0.0K
14:42 4,909.31 4,909.42 4,908.94 4,909.00 0.0K
14:43 4,908.84 4,910.03 4,908.36 4,909.83 0.0K
14:44 4,909.98 4,913.16 4,909.98 4,913.16 0.0K
14:45 4,913.19 4,915.39 4,912.70 4,915.39 0.0K
14:46 4,915.25 4,916.79 4,915.12 4,916.79 0.0K
14:47 4,917.14 4,918.37 4,916.70 4,916.98 0.0K
14:48 4,917.15 4,917.35 4,916.57 4,916.66 0.0K
14:49 4,916.23 4,917.51 4,916.10 4,916.10 0.0K
14:50 4,915.47 4,915.47 4,912.66 4,912.75 0.0K
14:51 4,913.00 4,913.22 4,912.75 4,913.11 0.0K
14:52 4,913.31 4,913.61 4,908.87 4,908.87 0.0K
14:53 4,908.76 4,911.23 4,908.67 4,911.23 0.0K
14:54 4,910.97 4,912.87 4,910.97 4,912.81 0.0K
14:55 4,912.85 4,912.98 4,911.42 4,911.42 0.0K
14:56 4,911.34 4,913.00 4,911.34 4,912.68 0.0K
14:57 4,912.68 4,914.18 4,912.68 4,913.98 0.0K
14:58 4,913.70 4,914.30 4,913.64 4,914.30 0.0K
14:59 4,914.54 4,914.54 4,913.63 4,913.79 0.0K
15:00 4,911.94 4,914.37 4,911.94 4,913.53 0.0K
15:01 4,913.35 4,914.59 4,912.61 4,913.73 0.0K
15:02 4,914.36 4,915.55 4,914.36 4,915.55 0.0K
15:03 4,915.63 4,915.63 4,914.91 4,915.45 0.0K
15:04 4,915.33 4,916.06 4,915.18 4,916.06 0.0K
15:05 4,916.18 4,916.78 4,915.94 4,916.78 0.0K
15:06 4,917.42 4,918.78 4,917.42 4,918.52 0.0K
15:07 4,918.53 4,918.82 4,918.53 4,918.64 0.0K
15:08 4,918.79 4,918.79 4,918.45 4,918.45 0.0K
15:09 4,918.13 4,918.98 4,918.13 4,918.36 0.0K
15:10 4,918.46 4,919.31 4,918.46 4,919.31 0.0K
15:11 4,919.53 4,921.15 4,919.53 4,920.99 0.0K
15:12 4,920.79 4,920.87 4,919.72 4,919.77 0.0K
15:13 4,919.79 4,920.30 4,919.79 4,920.20 0.0K
15:14 4,920.20 4,921.28 4,920.20 4,921.28 0.0K
15:15 4,921.48 4,921.96 4,921.09 4,921.09 0.0K
15:16 4,920.34 4,920.56 4,920.19 4,920.49 0.0K
15:17 4,920.46 4,920.46 4,918.49 4,918.58 0.0K
15:18 4,918.90 4,918.96 4,917.93 4,917.93 0.0K
15:19 4,917.69 4,918.18 4,917.60 4,918.16 0.0K
15:20 4,918.42 4,918.85 4,918.42 4,918.37 0.0K
15:21 4,918.32 4,919.03 4,918.32 4,919.03 0.0K
15:22 4,918.97 4,919.75 4,918.97 4,919.70 0.0K
15:23 4,919.76 4,920.26 4,919.33 4,919.33 0.0K
15:24 4,919.44 4,921.16 4,919.44 4,921.16 0.0K
15:25 4,921.09 4,922.75 4,920.86 4,922.75 0.0K
15:26 4,922.82 4,922.82 4,921.30 4,921.30 0.0K
15:27 4,921.41 4,922.32 4,921.41 4,922.32 0.0K
15:28 4,922.39 4,922.39 4,920.07 4,920.07 0.0K
15:29 4,919.76 4,919.91 4,919.40 4,919.64 0.0K
15:30 4,919.95 4,920.53 4,919.95 4,920.53 0.0K
15:31 4,920.48 4,921.56 4,920.48 4,921.56 0.0K
15:32 4,921.72 4,922.09 4,921.34 4,921.33 0.0K
15:33 4,921.46 4,921.56 4,921.19 4,921.19 0.0K
15:34 4,921.22 4,921.70 4,921.22 4,921.36 0.0K
15:35 4,919.95 4,921.67 4,919.55 4,921.67 0.0K
15:36 4,921.85 4,923.26 4,921.85 4,922.88 0.0K
15:37 4,922.91 4,923.15 4,922.72 4,922.97 0.0K
15:38 4,923.01 4,923.58 4,922.30 4,923.58 0.0K
15:39 4,923.55 4,924.30 4,923.55 4,924.30 0.0K
15:40 4,924.41 4,926.66 4,924.41 4,926.66 0.0K
15:41 4,926.84 4,927.17 4,925.07 4,925.07 0.0K
15:42 4,925.45 4,925.94 4,925.45 4,925.90 0.0K
15:43 4,926.19 4,927.24 4,926.19 4,927.24 0.0K
15:44 4,927.44 4,927.44 4,926.92 4,927.20 0.0K
15:45 4,927.39 4,927.48 4,927.00 4,927.35 0.0K
15:46 4,927.57 4,928.25 4,927.57 4,928.04 0.0K
15:47 4,928.09 4,928.19 4,927.57 4,927.76 0.0K
15:48 4,928.23 4,930.20 4,927.94 4,930.10 0.0K
15:49 4,929.78 4,929.78 4,926.07 4,926.07 0.0K
15:50 4,926.88 4,930.36 4,926.88 4,929.39 0.0K
15:51 4,929.49 4,932.56 4,929.49 4,932.47 0.0K
15:52 4,932.43 4,932.76 4,932.11 4,932.76 0.0K
15:53 4,932.85 4,933.27 4,931.93 4,933.27 0.0K
15:54 4,933.64 4,933.97 4,931.25 4,931.25 0.0K
15:55 4,932.11 4,937.05 4,932.11 4,937.08 0.0K
15:56 4,937.81 4,938.73 4,937.40 4,938.73 0.0K
15:57 4,939.20 4,940.17 4,939.20 4,940.05 0.0K
15:58 4,940.27 4,941.31 4,939.73 4,940.88 0.0K
15:59 4,940.22 4,940.54 4,937.28 4,937.96 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