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 5,077.31 5,079.25 5,077.31 5,079.11 0.0K
09:31 5,078.58 5,078.58 5,077.09 5,077.96 0.0K
09:32 5,078.96 5,079.79 5,078.82 5,079.15 0.0K
09:33 5,079.47 5,081.48 5,077.55 5,081.48 0.0K
09:34 5,081.22 5,084.09 5,081.22 5,083.05 0.0K
09:35 5,083.27 5,086.99 5,083.27 5,086.99 0.0K
09:36 5,087.14 5,089.64 5,087.14 5,089.41 0.0K
09:37 5,089.62 5,092.18 5,089.27 5,092.18 0.0K
09:38 5,092.34 5,093.27 5,091.55 5,093.32 0.0K
09:39 5,093.60 5,096.71 5,093.60 5,096.71 0.0K
09:40 5,096.74 5,096.74 5,095.65 5,096.10 0.0K
09:41 5,095.94 5,096.16 5,095.51 5,095.75 0.0K
09:42 5,095.80 5,096.79 5,095.03 5,096.79 0.0K
09:43 5,096.23 5,096.25 5,095.22 5,096.19 0.0K
09:44 5,096.16 5,096.16 5,092.79 5,093.61 0.0K
09:45 5,093.32 5,095.60 5,092.93 5,094.80 0.0K
09:46 5,094.60 5,094.89 5,092.43 5,093.13 0.0K
09:47 5,093.25 5,093.25 5,092.24 5,092.55 0.0K
09:48 5,092.78 5,093.56 5,092.78 5,093.56 0.0K
09:49 5,094.36 5,095.66 5,094.36 5,095.38 0.0K
09:50 5,095.66 5,097.37 5,095.66 5,097.29 0.0K
09:51 5,097.06 5,100.11 5,096.82 5,099.31 0.0K
09:52 5,099.35 5,099.35 5,098.29 5,099.06 0.0K
09:53 5,099.33 5,100.92 5,099.33 5,100.92 0.0K
09:54 5,101.02 5,102.33 5,101.02 5,101.69 0.0K
09:55 5,101.49 5,101.73 5,100.93 5,101.64 0.0K
09:56 5,101.40 5,101.40 5,097.59 5,097.91 0.0K
09:57 5,098.45 5,098.55 5,097.09 5,097.12 0.0K
09:58 5,097.14 5,097.14 5,096.63 5,096.74 0.0K
09:59 5,095.91 5,095.91 5,091.04 5,091.04 0.0K
10:00 5,091.33 5,095.45 5,091.08 5,095.44 0.0K
10:01 5,095.74 5,097.18 5,093.65 5,097.18 0.0K
10:02 5,097.95 5,099.67 5,097.92 5,099.43 0.0K
10:03 5,099.89 5,100.87 5,099.80 5,099.95 0.0K
10:04 5,100.18 5,100.18 5,099.86 5,100.08 0.0K
10:05 5,100.35 5,101.39 5,099.62 5,101.39 0.0K
10:06 5,101.48 5,101.65 5,100.80 5,101.61 0.0K
10:07 5,101.41 5,101.76 5,100.29 5,100.29 0.0K
10:08 5,100.39 5,100.39 5,096.68 5,096.68 0.0K
10:09 5,096.40 5,097.55 5,096.12 5,097.55 0.0K
10:10 5,097.62 5,097.62 5,095.46 5,095.75 0.0K
10:11 5,096.06 5,096.33 5,095.79 5,096.17 0.0K
10:12 5,096.39 5,096.39 5,093.20 5,093.37 0.0K
10:13 5,093.41 5,093.41 5,092.09 5,092.09 0.0K
10:14 5,091.71 5,093.82 5,091.59 5,093.82 0.0K
10:15 5,093.79 5,094.05 5,091.40 5,091.42 0.0K
10:16 5,091.21 5,092.02 5,090.81 5,092.02 0.0K
10:17 5,092.12 5,094.02 5,092.12 5,094.04 0.0K
10:18 5,094.53 5,094.53 5,093.63 5,093.79 0.0K
10:19 5,093.67 5,093.67 5,092.87 5,093.25 0.0K
10:20 5,093.15 5,094.05 5,093.12 5,093.55 0.0K
10:21 5,093.81 5,095.18 5,093.81 5,094.53 0.0K
10:22 5,094.44 5,095.13 5,093.58 5,094.97 0.0K
10:23 5,095.31 5,096.30 5,094.82 5,096.30 0.0K
10:24 5,096.21 5,096.56 5,094.91 5,094.91 0.0K
10:25 5,094.73 5,094.73 5,093.73 5,094.14 0.0K
10:26 5,093.96 5,094.82 5,093.96 5,094.55 0.0K
10:27 5,094.29 5,094.76 5,093.66 5,093.66 0.0K
10:28 5,093.89 5,094.17 5,093.41 5,093.41 0.0K
10:29 5,093.37 5,093.65 5,092.48 5,093.56 0.0K
10:30 5,093.74 5,094.42 5,093.74 5,094.40 0.0K
10:31 5,095.20 5,095.20 5,092.43 5,092.91 0.0K
10:32 5,093.30 5,093.60 5,093.07 5,093.08 0.0K
10:33 5,092.97 5,093.10 5,092.07 5,092.07 0.0K
10:34 5,092.18 5,092.64 5,091.27 5,092.64 0.0K
10:35 5,092.59 5,092.78 5,092.10 5,092.10 0.0K
10:36 5,092.16 5,093.77 5,091.48 5,093.77 0.0K
10:37 5,094.37 5,096.33 5,094.37 5,096.33 0.0K
10:38 5,096.43 5,097.01 5,096.43 5,097.01 0.0K
10:39 5,097.28 5,097.97 5,096.65 5,096.65 0.0K
10:40 5,095.35 5,095.53 5,094.73 5,095.45 0.0K
10:41 5,095.85 5,098.46 5,095.85 5,098.46 0.0K
10:42 5,098.92 5,099.41 5,098.41 5,098.41 0.0K
10:43 5,098.22 5,099.02 5,097.72 5,099.02 0.0K
10:44 5,098.98 5,100.70 5,098.98 5,100.65 0.0K
10:45 5,100.57 5,101.37 5,100.57 5,101.21 0.0K
10:46 5,101.24 5,101.24 5,100.17 5,100.17 0.0K
10:47 5,100.17 5,101.93 5,100.08 5,101.76 0.0K
10:48 5,101.57 5,101.57 5,100.01 5,100.34 0.0K
10:49 5,100.53 5,101.16 5,099.92 5,099.92 0.0K
10:50 5,099.97 5,099.97 5,097.74 5,097.74 0.0K
10:51 5,097.73 5,099.05 5,097.73 5,098.98 0.0K
10:52 5,098.97 5,099.20 5,098.94 5,099.03 0.0K
10:53 5,099.05 5,099.05 5,097.40 5,097.40 0.0K
10:54 5,097.42 5,097.93 5,096.72 5,097.93 0.0K
10:55 5,097.96 5,098.45 5,097.96 5,098.28 0.0K
10:56 5,098.24 5,098.50 5,096.89 5,097.30 0.0K
10:57 5,097.69 5,097.97 5,097.59 5,097.77 0.0K
10:58 5,097.96 5,098.26 5,097.96 5,098.23 0.0K
10:59 5,098.16 5,098.16 5,096.64 5,096.69 0.0K
11:00 5,096.78 5,097.98 5,096.67 5,097.98 0.0K
11:01 5,097.25 5,097.25 5,095.43 5,097.05 0.0K
11:02 5,096.91 5,097.87 5,096.91 5,097.87 0.0K
11:03 5,098.02 5,098.87 5,097.87 5,098.08 0.0K
11:04 5,098.06 5,098.90 5,097.96 5,098.90 0.0K
11:05 5,098.92 5,099.59 5,098.92 5,099.59 0.0K
11:06 5,099.73 5,099.86 5,099.11 5,099.18 0.0K
11:07 5,099.30 5,100.07 5,099.30 5,100.07 0.0K
11:08 5,100.23 5,100.37 5,098.39 5,098.39 0.0K
11:09 5,098.29 5,098.29 5,096.94 5,096.92 0.0K
11:10 5,096.62 5,096.62 5,095.50 5,095.50 0.0K
11:11 5,095.57 5,095.83 5,095.40 5,095.55 0.0K
11:12 5,095.58 5,095.77 5,095.24 5,095.77 0.0K
11:13 5,095.83 5,095.90 5,094.83 5,094.83 0.0K
11:14 5,094.91 5,095.05 5,094.48 5,095.05 0.0K
11:15 5,095.07 5,095.32 5,094.09 5,094.33 0.0K
11:16 5,094.42 5,094.91 5,094.42 5,094.50 0.0K
11:17 5,094.57 5,094.57 5,093.60 5,093.60 0.0K
11:18 5,093.53 5,093.53 5,091.12 5,091.41 0.0K
11:19 5,091.33 5,091.33 5,090.43 5,091.03 0.0K
11:20 5,091.59 5,091.59 5,090.64 5,090.64 0.0K
11:21 5,090.66 5,091.53 5,090.30 5,090.30 0.0K
11:22 5,090.27 5,090.27 5,089.16 5,089.16 0.0K
11:23 5,089.00 5,089.00 5,087.60 5,087.60 0.0K
11:24 5,087.47 5,087.91 5,087.20 5,087.20 0.0K
11:25 5,086.78 5,087.09 5,085.44 5,086.40 0.0K
11:26 5,086.13 5,086.13 5,084.38 5,084.77 0.0K
11:27 5,084.85 5,084.85 5,084.49 5,084.49 0.0K
11:28 5,084.69 5,084.75 5,084.11 5,084.75 0.0K
11:29 5,084.70 5,086.47 5,084.70 5,086.37 0.0K
11:30 5,086.51 5,089.48 5,086.51 5,089.23 0.0K
11:31 5,089.50 5,091.24 5,089.50 5,091.00 0.0K
11:32 5,090.83 5,091.51 5,090.83 5,091.51 0.0K
11:33 5,091.69 5,092.74 5,091.56 5,092.59 0.0K
11:34 5,092.75 5,093.25 5,092.75 5,093.28 0.0K
11:35 5,093.08 5,093.46 5,092.82 5,093.40 0.0K
11:36 5,093.58 5,094.55 5,093.58 5,094.55 0.0K
11:37 5,094.51 5,095.40 5,094.51 5,094.87 0.0K
11:38 5,094.80 5,094.80 5,094.59 5,094.59 0.0K
11:39 5,094.48 5,094.61 5,093.26 5,093.26 0.0K
11:40 5,093.52 5,094.98 5,093.52 5,094.98 0.0K
11:41 5,094.97 5,095.07 5,094.61 5,094.79 0.0K
11:42 5,094.75 5,094.75 5,093.62 5,093.71 0.0K
11:43 5,093.76 5,094.47 5,093.76 5,094.17 0.0K
11:44 5,094.41 5,095.30 5,094.41 5,094.89 0.0K
11:45 5,094.64 5,094.64 5,093.90 5,094.37 0.0K
11:46 5,094.48 5,094.89 5,094.43 5,094.55 0.0K
11:47 5,094.50 5,094.50 5,094.03 5,094.09 0.0K
11:48 5,094.15 5,094.15 5,093.22 5,093.31 0.0K
11:49 5,093.27 5,093.38 5,093.19 5,093.31 0.0K
11:50 5,093.30 5,094.69 5,093.30 5,094.55 0.0K
11:51 5,094.20 5,094.20 5,092.23 5,092.23 0.0K
11:52 5,092.34 5,093.03 5,092.34 5,093.03 0.0K
11:53 5,092.96 5,093.17 5,092.94 5,093.05 0.0K
11:54 5,092.90 5,093.24 5,092.67 5,093.24 0.0K
11:55 5,093.22 5,093.28 5,092.97 5,093.19 0.0K
11:56 5,093.07 5,093.07 5,091.92 5,091.95 0.0K
11:57 5,091.78 5,091.96 5,091.12 5,091.12 0.0K
11:58 5,091.08 5,091.16 5,090.98 5,090.97 0.0K
11:59 5,091.20 5,092.45 5,091.20 5,092.45 0.0K
12:00 5,092.11 5,093.29 5,091.87 5,093.29 0.0K
12:01 5,093.36 5,093.36 5,092.24 5,092.24 0.0K
12:02 5,092.10 5,092.28 5,091.80 5,091.80 0.0K
12:03 5,091.38 5,091.38 5,090.11 5,090.31 0.0K
12:04 5,090.35 5,090.61 5,089.54 5,089.54 0.0K
12:05 5,089.55 5,089.65 5,089.41 5,089.47 0.0K
12:06 5,089.50 5,090.06 5,089.43 5,089.82 0.0K
12:07 5,089.68 5,089.97 5,089.61 5,089.97 0.0K
12:08 5,090.02 5,090.40 5,090.02 5,090.40 0.0K
12:09 5,090.54 5,092.20 5,090.54 5,092.04 0.0K
12:10 5,091.90 5,092.36 5,091.63 5,092.36 0.0K
12:11 5,092.38 5,093.21 5,092.38 5,093.18 0.0K
12:12 5,093.27 5,093.76 5,093.27 5,093.76 0.0K
12:13 5,093.73 5,093.89 5,093.28 5,093.28 0.0K
12:14 5,093.11 5,093.11 5,091.46 5,091.64 0.0K
12:15 5,091.56 5,091.56 5,089.63 5,089.67 0.0K
12:16 5,089.76 5,089.76 5,088.39 5,088.39 0.0K
12:17 5,088.35 5,089.08 5,088.33 5,088.69 0.0K
12:18 5,088.39 5,088.65 5,088.39 5,088.65 0.0K
12:19 5,088.75 5,088.75 5,088.09 5,088.48 0.0K
12:20 5,088.65 5,088.78 5,087.39 5,087.53 0.0K
12:21 5,087.60 5,088.29 5,087.60 5,088.29 0.0K
12:22 5,088.37 5,089.32 5,087.84 5,089.32 0.0K
12:23 5,089.32 5,089.57 5,089.32 5,089.51 0.0K
12:24 5,089.53 5,089.85 5,088.83 5,088.83 0.0K
12:25 5,088.70 5,088.79 5,088.19 5,088.65 0.0K
12:26 5,088.42 5,089.50 5,088.42 5,089.42 0.0K
12:27 5,089.50 5,090.01 5,089.50 5,090.01 0.0K
12:28 5,089.97 5,091.17 5,089.97 5,091.17 0.0K
12:29 5,091.12 5,091.12 5,090.61 5,090.72 0.0K
12:30 5,090.65 5,091.70 5,090.34 5,091.70 0.0K
12:31 5,091.58 5,093.11 5,091.45 5,093.11 0.0K
12:32 5,093.30 5,093.49 5,093.14 5,093.49 0.0K
12:33 5,093.54 5,094.12 5,093.35 5,094.12 0.0K
12:34 5,094.13 5,094.13 5,093.45 5,093.94 0.0K
12:35 5,094.12 5,095.38 5,094.12 5,095.38 0.0K
12:36 5,095.51 5,095.67 5,095.31 5,095.31 0.0K
12:37 5,095.19 5,095.66 5,094.96 5,095.66 0.0K
12:38 5,095.43 5,096.08 5,095.43 5,096.08 0.0K
12:39 5,096.16 5,096.16 5,095.79 5,095.81 0.0K
12:40 5,095.97 5,096.34 5,095.56 5,095.56 0.0K
12:41 5,095.88 5,095.95 5,095.51 5,095.82 0.0K
12:42 5,095.81 5,096.08 5,095.71 5,096.08 0.0K
12:43 5,096.01 5,096.01 5,095.33 5,095.54 0.0K
12:44 5,095.70 5,096.37 5,095.36 5,095.36 0.0K
12:45 5,095.24 5,095.24 5,094.03 5,094.72 0.0K
12:46 5,094.64 5,094.64 5,092.42 5,092.51 0.0K
12:47 5,092.58 5,092.79 5,092.18 5,092.68 0.0K
12:48 5,092.65 5,092.82 5,092.03 5,092.03 0.0K
12:49 5,091.86 5,091.86 5,090.56 5,091.17 0.0K
12:50 5,091.53 5,092.52 5,091.11 5,091.31 0.0K
12:51 5,091.41 5,092.68 5,091.16 5,092.09 0.0K
12:52 5,091.82 5,092.35 5,090.88 5,090.88 0.0K
12:53 5,090.45 5,090.45 5,087.89 5,087.89 0.0K
12:54 5,088.08 5,089.28 5,088.08 5,089.14 0.0K
12:55 5,087.99 5,088.99 5,087.99 5,088.91 0.0K
12:56 5,088.98 5,090.95 5,088.69 5,089.84 0.0K
12:57 5,089.53 5,091.14 5,089.24 5,091.14 0.0K
12:58 5,091.41 5,091.41 5,090.50 5,090.91 0.0K
12:59 5,091.06 5,091.20 5,088.18 5,090.46 0.0K
13:00 5,091.37 5,091.37 5,091.37 5,091.37 0.0K
13:01 5,091.39 5,091.39 5,091.39 5,091.39 0.0K
13:02 5,091.39 5,091.39 5,091.39 5,091.39 0.0K
13:03 5,091.39 5,091.39 5,091.39 5,091.39 0.0K
13:04 5,091.39 5,091.39 5,091.39 5,091.39 0.0K
13:05 5,091.39 5,091.39 5,091.39 5,091.39 0.0K
13:06 5,091.39 5,091.39 5,091.39 5,091.39 0.0K
13:07 5,091.39 5,091.39 5,091.39 5,091.39 0.0K
13:08 5,091.39 5,091.39 5,091.39 5,091.39 0.0K
13:09 5,091.39 5,091.39 5,091.39 5,091.39 0.0K
13:10 5,091.39 5,091.39 5,091.39 5,091.39 0.0K
13:11 5,091.39 5,091.39 5,091.39 5,091.39 0.0K
13:12 5,091.39 5,091.39 5,091.39 5,091.39 0.0K
13:13 5,091.39 5,091.39 5,091.39 5,091.39 0.0K
13:14 5,091.39 5,091.39 5,091.39 5,091.39 0.0K
13:15 5,091.39 5,091.39 5,091.39 5,091.39 0.0K
13:16 5,091.39 5,091.39 5,091.39 5,091.39 0.0K
13:17 5,091.39 5,091.39 5,091.39 5,091.39 0.0K
13:18 5,091.39 5,091.39 5,091.39 5,091.39 0.0K
13:19 5,091.39 5,091.39 5,091.39 5,091.39 0.0K
13:20 5,091.39 5,091.39 5,091.39 5,091.39 0.0K
15:59 5,091.40 5,091.40 5,091.40 5,091.40 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