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 5,080.09 5,084.43 5,080.09 5,083.71 0.0K
09:31 5,081.77 5,082.40 5,080.09 5,080.76 0.0K
09:32 5,080.72 5,080.90 5,078.03 5,078.03 0.0K
09:33 5,077.73 5,077.73 5,074.87 5,074.87 0.0K
09:34 5,074.75 5,076.77 5,074.75 5,076.15 0.0K
09:35 5,076.28 5,076.58 5,074.68 5,074.68 0.0K
09:36 5,074.69 5,075.14 5,074.24 5,074.24 0.0K
09:37 5,074.76 5,075.43 5,074.39 5,075.43 0.0K
09:38 5,075.74 5,075.74 5,074.72 5,074.75 0.0K
09:39 5,074.44 5,075.69 5,074.44 5,075.69 0.0K
09:40 5,076.37 5,076.77 5,073.82 5,074.20 0.0K
09:41 5,074.54 5,076.51 5,074.54 5,076.51 0.0K
09:42 5,076.36 5,076.36 5,071.46 5,071.46 0.0K
09:43 5,072.38 5,073.61 5,072.38 5,072.46 0.0K
09:44 5,072.75 5,072.87 5,071.91 5,072.00 0.0K
09:45 5,071.64 5,072.44 5,070.05 5,071.40 0.0K
09:46 5,071.02 5,071.02 5,069.88 5,070.13 0.0K
09:47 5,069.96 5,070.13 5,069.31 5,070.09 0.0K
09:48 5,070.36 5,070.46 5,069.34 5,070.26 0.0K
09:49 5,070.02 5,071.34 5,069.91 5,071.34 0.0K
09:50 5,071.08 5,071.37 5,070.32 5,070.32 0.0K
09:51 5,069.80 5,070.06 5,068.44 5,069.99 0.0K
09:52 5,069.89 5,070.82 5,069.58 5,070.27 0.0K
09:53 5,070.36 5,070.47 5,069.51 5,070.02 0.0K
09:54 5,070.20 5,071.11 5,070.20 5,070.75 0.0K
09:55 5,071.08 5,073.26 5,071.02 5,073.26 0.0K
09:56 5,073.75 5,074.78 5,073.75 5,074.38 0.0K
09:57 5,074.49 5,075.03 5,072.97 5,072.97 0.0K
09:58 5,072.81 5,074.15 5,072.81 5,074.15 0.0K
09:59 5,074.06 5,074.75 5,073.89 5,074.74 0.0K
10:00 5,074.75 5,075.79 5,074.43 5,074.43 0.0K
10:01 5,074.14 5,074.14 5,072.64 5,073.01 0.0K
10:02 5,073.20 5,073.31 5,072.34 5,073.25 0.0K
10:03 5,073.75 5,075.97 5,073.75 5,075.97 0.0K
10:04 5,076.29 5,076.29 5,075.27 5,075.68 0.0K
10:05 5,075.80 5,076.06 5,075.18 5,075.93 0.0K
10:06 5,076.21 5,076.47 5,073.86 5,074.62 0.0K
10:07 5,075.13 5,076.29 5,075.13 5,076.24 0.0K
10:08 5,075.75 5,075.75 5,073.71 5,074.32 0.0K
10:09 5,074.07 5,074.07 5,071.73 5,071.92 0.0K
10:10 5,071.90 5,073.26 5,071.31 5,073.26 0.0K
10:11 5,073.61 5,073.61 5,071.82 5,072.23 0.0K
10:12 5,072.45 5,072.45 5,070.66 5,071.53 0.0K
10:13 5,071.67 5,073.38 5,071.67 5,073.38 0.0K
10:14 5,073.31 5,075.40 5,073.10 5,075.40 0.0K
10:15 5,074.81 5,075.41 5,074.32 5,074.32 0.0K
10:16 5,073.68 5,074.94 5,073.60 5,074.94 0.0K
10:17 5,074.78 5,076.58 5,074.78 5,076.32 0.0K
10:18 5,076.14 5,076.45 5,075.11 5,075.11 0.0K
10:19 5,074.96 5,074.96 5,074.52 5,074.82 0.0K
10:20 5,074.72 5,076.13 5,074.39 5,076.13 0.0K
10:21 5,076.02 5,077.88 5,075.61 5,077.80 0.0K
10:22 5,078.21 5,079.31 5,078.21 5,079.31 0.0K
10:23 5,079.43 5,079.67 5,078.81 5,078.85 0.0K
10:24 5,079.10 5,079.57 5,078.92 5,079.46 0.0K
10:25 5,079.70 5,080.18 5,079.70 5,080.15 0.0K
10:26 5,080.45 5,080.63 5,079.40 5,079.40 0.0K
10:27 5,079.36 5,080.84 5,079.36 5,080.84 0.0K
10:28 5,080.71 5,082.22 5,080.71 5,081.69 0.0K
10:29 5,081.61 5,082.09 5,081.61 5,081.99 0.0K
10:30 5,082.00 5,082.76 5,081.92 5,082.76 0.0K
10:31 5,083.13 5,084.17 5,083.13 5,084.14 0.0K
10:32 5,084.45 5,085.14 5,084.45 5,085.14 0.0K
10:33 5,085.34 5,085.56 5,084.83 5,085.56 0.0K
10:34 5,085.51 5,086.38 5,085.51 5,085.87 0.0K
10:35 5,085.80 5,086.32 5,085.63 5,085.60 0.0K
10:36 5,085.60 5,085.86 5,085.47 5,085.93 0.0K
10:37 5,086.06 5,086.06 5,085.46 5,085.66 0.0K
10:38 5,085.74 5,085.85 5,084.40 5,084.40 0.0K
10:39 5,084.28 5,084.28 5,082.64 5,082.94 0.0K
10:40 5,083.07 5,083.07 5,080.73 5,081.02 0.0K
10:41 5,081.04 5,081.29 5,077.53 5,077.79 0.0K
10:42 5,077.59 5,077.59 5,076.74 5,076.91 0.0K
10:43 5,076.98 5,076.98 5,075.81 5,075.97 0.0K
10:44 5,076.05 5,076.95 5,076.00 5,076.95 0.0K
10:45 5,077.04 5,077.04 5,076.43 5,076.43 0.0K
10:46 5,076.36 5,076.48 5,074.57 5,074.57 0.0K
10:47 5,074.46 5,074.46 5,072.05 5,072.05 0.0K
10:48 5,072.00 5,072.16 5,071.71 5,072.16 0.0K
10:49 5,072.17 5,073.17 5,072.17 5,073.22 0.0K
10:50 5,073.35 5,074.16 5,073.02 5,074.16 0.0K
10:51 5,074.29 5,074.59 5,074.13 5,074.22 0.0K
10:52 5,074.16 5,074.16 5,071.91 5,071.91 0.0K
10:53 5,071.91 5,072.14 5,071.39 5,072.14 0.0K
10:54 5,072.23 5,072.94 5,072.23 5,072.94 0.0K
10:55 5,072.85 5,075.02 5,072.85 5,075.02 0.0K
10:56 5,075.28 5,077.88 5,075.23 5,077.88 0.0K
10:57 5,077.95 5,079.53 5,077.95 5,079.53 0.0K
10:58 5,079.82 5,080.19 5,079.67 5,080.09 0.0K
10:59 5,080.20 5,080.96 5,080.20 5,080.39 0.0K
11:00 5,080.07 5,080.07 5,078.77 5,078.77 0.0K
11:01 5,078.73 5,078.73 5,077.44 5,078.46 0.0K
11:02 5,078.59 5,078.99 5,078.59 5,078.99 0.0K
11:03 5,078.92 5,079.17 5,078.39 5,078.39 0.0K
11:04 5,077.95 5,078.35 5,077.70 5,078.35 0.0K
11:05 5,078.05 5,079.36 5,078.05 5,079.36 0.0K
11:06 5,079.36 5,079.36 5,077.83 5,077.89 0.0K
11:07 5,078.16 5,078.73 5,077.70 5,077.80 0.0K
11:08 5,077.45 5,077.45 5,076.93 5,077.15 0.0K
11:09 5,076.79 5,076.86 5,076.43 5,076.86 0.0K
11:10 5,076.78 5,076.78 5,076.26 5,076.30 0.0K
11:11 5,076.48 5,077.86 5,076.48 5,077.44 0.0K
11:12 5,077.34 5,077.38 5,075.93 5,075.93 0.0K
11:13 5,075.13 5,075.96 5,074.88 5,075.91 0.0K
11:14 5,075.69 5,076.53 5,074.92 5,075.30 0.0K
11:15 5,074.52 5,075.15 5,074.52 5,075.20 0.0K
11:16 5,075.55 5,075.89 5,074.87 5,074.87 0.0K
11:17 5,074.87 5,075.12 5,074.49 5,074.55 0.0K
11:18 5,074.78 5,074.78 5,073.14 5,073.67 0.0K
11:19 5,073.46 5,075.86 5,073.46 5,075.86 0.0K
11:20 5,075.90 5,077.47 5,075.90 5,077.54 0.0K
11:21 5,078.26 5,080.28 5,078.26 5,080.20 0.0K
11:22 5,080.14 5,080.59 5,080.14 5,080.16 0.0K
11:23 5,080.17 5,080.17 5,079.84 5,079.90 0.0K
11:24 5,079.87 5,079.97 5,079.53 5,079.53 0.0K
11:25 5,079.29 5,079.29 5,077.73 5,078.07 0.0K
11:26 5,078.26 5,078.50 5,076.36 5,076.36 0.0K
11:27 5,075.44 5,075.44 5,074.37 5,074.84 0.0K
11:28 5,074.74 5,076.42 5,074.74 5,076.42 0.0K
11:29 5,076.90 5,077.02 5,076.42 5,076.42 0.0K
11:30 5,076.75 5,077.20 5,076.73 5,077.07 0.0K
11:31 5,077.22 5,077.22 5,076.67 5,077.24 0.0K
11:32 5,077.59 5,078.76 5,077.59 5,078.76 0.0K
11:33 5,078.92 5,079.73 5,078.92 5,079.73 0.0K
11:34 5,080.02 5,081.75 5,080.02 5,081.75 0.0K
11:35 5,081.89 5,083.12 5,081.58 5,083.12 0.0K
11:36 5,083.16 5,083.76 5,083.03 5,083.76 0.0K
11:37 5,083.56 5,083.56 5,082.03 5,082.03 0.0K
11:38 5,081.92 5,082.75 5,081.84 5,082.36 0.0K
11:39 5,082.19 5,082.68 5,082.19 5,082.68 0.0K
11:40 5,082.84 5,082.84 5,082.45 5,082.50 0.0K
11:41 5,082.45 5,082.45 5,082.02 5,082.45 0.0K
11:42 5,082.99 5,083.80 5,082.91 5,083.81 0.0K
11:43 5,084.12 5,084.32 5,083.95 5,084.15 0.0K
11:44 5,084.22 5,084.22 5,083.37 5,083.56 0.0K
11:45 5,083.59 5,084.14 5,083.59 5,084.14 0.0K
11:46 5,084.12 5,084.12 5,081.83 5,081.83 0.0K
11:47 5,081.86 5,081.86 5,078.57 5,078.57 0.0K
11:48 5,078.47 5,079.46 5,078.44 5,079.40 0.0K
11:49 5,079.57 5,079.74 5,078.04 5,078.24 0.0K
11:50 5,078.24 5,078.24 5,077.31 5,077.95 0.0K
11:51 5,077.89 5,077.99 5,077.27 5,077.27 0.0K
11:52 5,077.16 5,077.16 5,075.83 5,075.83 0.0K
11:53 5,076.08 5,076.08 5,074.82 5,074.90 0.0K
11:54 5,074.60 5,075.50 5,074.37 5,075.50 0.0K
11:55 5,075.56 5,076.03 5,075.51 5,076.03 0.0K
11:56 5,076.00 5,076.00 5,074.72 5,074.72 0.0K
11:57 5,074.44 5,075.11 5,074.34 5,075.11 0.0K
11:58 5,075.10 5,075.31 5,074.52 5,074.52 0.0K
11:59 5,074.51 5,075.37 5,074.51 5,075.37 0.0K
12:00 5,075.21 5,076.89 5,074.81 5,076.89 0.0K
12:01 5,077.05 5,077.05 5,075.87 5,076.00 0.0K
12:02 5,076.19 5,076.19 5,074.27 5,074.39 0.0K
12:03 5,074.10 5,074.34 5,073.93 5,074.25 0.0K
12:04 5,073.81 5,073.93 5,071.84 5,071.84 0.0K
12:05 5,071.72 5,071.76 5,071.04 5,071.59 0.0K
12:06 5,071.65 5,072.64 5,071.27 5,072.64 0.0K
12:07 5,072.18 5,072.18 5,069.51 5,069.69 0.0K
12:08 5,069.78 5,070.09 5,069.69 5,069.91 0.0K
12:09 5,069.79 5,070.62 5,069.60 5,070.62 0.0K
12:10 5,070.61 5,070.61 5,069.80 5,070.05 0.0K
12:11 5,069.93 5,070.39 5,069.93 5,070.40 0.0K
12:12 5,070.42 5,070.48 5,070.23 5,070.25 0.0K
12:13 5,070.14 5,070.17 5,069.73 5,069.72 0.0K
12:14 5,069.76 5,071.33 5,069.76 5,071.33 0.0K
12:15 5,071.47 5,073.37 5,071.47 5,073.37 0.0K
12:16 5,073.32 5,075.31 5,073.32 5,075.31 0.0K
12:17 5,075.51 5,075.58 5,075.31 5,075.58 0.0K
12:18 5,075.57 5,075.57 5,074.73 5,074.99 0.0K
12:19 5,074.99 5,075.26 5,073.18 5,073.18 0.0K
12:20 5,073.63 5,074.05 5,073.63 5,074.07 0.0K
12:21 5,074.06 5,074.51 5,074.06 5,074.52 0.0K
12:22 5,074.52 5,075.75 5,074.44 5,075.60 0.0K
12:23 5,075.56 5,075.65 5,075.04 5,075.04 0.0K
12:24 5,074.87 5,075.07 5,074.13 5,074.31 0.0K
12:25 5,074.26 5,074.77 5,074.14 5,074.77 0.0K
12:26 5,074.85 5,074.85 5,074.12 5,074.13 0.0K
12:27 5,074.09 5,074.89 5,073.89 5,074.89 0.0K
12:28 5,074.93 5,075.63 5,074.93 5,075.03 0.0K
12:29 5,075.26 5,075.89 5,075.26 5,075.77 0.0K
12:30 5,075.56 5,076.00 5,075.00 5,075.95 0.0K
12:31 5,075.90 5,076.02 5,075.01 5,075.01 0.0K
12:32 5,074.94 5,075.06 5,074.94 5,075.08 0.0K
12:33 5,075.04 5,075.04 5,074.34 5,074.82 0.0K
12:34 5,074.80 5,075.98 5,074.80 5,075.98 0.0K
12:35 5,076.38 5,076.57 5,076.19 5,076.19 0.0K
12:36 5,076.26 5,076.49 5,075.81 5,075.81 0.0K
12:37 5,075.77 5,076.45 5,075.77 5,076.51 0.0K
12:38 5,076.74 5,077.59 5,076.74 5,077.51 0.0K
12:39 5,077.20 5,077.26 5,076.92 5,077.11 0.0K
12:40 5,077.14 5,077.62 5,077.14 5,077.50 0.0K
12:41 5,077.42 5,077.42 5,076.91 5,077.04 0.0K
12:42 5,077.09 5,077.18 5,076.41 5,076.41 0.0K
12:43 5,076.46 5,076.97 5,076.36 5,076.97 0.0K
12:44 5,076.88 5,076.88 5,076.24 5,076.24 0.0K
12:45 5,076.19 5,076.80 5,076.09 5,076.79 0.0K
12:46 5,076.87 5,077.57 5,076.87 5,077.42 0.0K
12:47 5,077.43 5,077.43 5,076.62 5,076.62 0.0K
12:48 5,076.73 5,076.73 5,076.58 5,076.70 0.0K
12:49 5,076.67 5,077.55 5,076.67 5,077.55 0.0K
12:50 5,077.87 5,078.90 5,077.87 5,078.90 0.0K
12:51 5,078.84 5,079.15 5,078.84 5,078.90 0.0K
12:52 5,079.11 5,080.10 5,079.11 5,080.11 0.0K
12:53 5,080.09 5,080.48 5,080.09 5,080.43 0.0K
12:54 5,080.43 5,080.79 5,080.43 5,080.79 0.0K
12:55 5,080.70 5,082.45 5,080.70 5,082.40 0.0K
12:56 5,082.59 5,082.74 5,082.54 5,082.59 0.0K
12:57 5,082.74 5,082.80 5,082.21 5,082.27 0.0K
12:58 5,082.33 5,082.68 5,082.33 5,082.68 0.0K
12:59 5,082.59 5,082.69 5,082.52 5,082.69 0.0K
13:00 5,082.57 5,082.57 5,081.70 5,081.70 0.0K
13:01 5,080.37 5,080.71 5,080.14 5,080.71 0.0K
13:02 5,080.91 5,081.16 5,080.91 5,080.86 0.0K
13:03 5,080.65 5,081.46 5,080.65 5,081.46 0.0K
13:04 5,081.46 5,081.46 5,080.65 5,080.82 0.0K
13:05 5,080.67 5,080.67 5,080.04 5,080.12 0.0K
13:06 5,079.79 5,079.79 5,078.47 5,078.76 0.0K
13:07 5,078.83 5,079.45 5,078.83 5,079.45 0.0K
13:08 5,079.38 5,080.21 5,079.34 5,080.21 0.0K
13:09 5,080.40 5,080.75 5,080.40 5,080.62 0.0K
13:10 5,080.65 5,081.91 5,080.65 5,081.82 0.0K
13:11 5,081.94 5,081.94 5,081.69 5,081.88 0.0K
13:12 5,082.03 5,082.29 5,082.03 5,082.29 0.0K
13:13 5,082.43 5,082.87 5,082.43 5,082.89 0.0K
13:14 5,082.79 5,083.37 5,082.79 5,082.80 0.0K
13:15 5,082.70 5,082.70 5,082.08 5,082.08 0.0K
13:16 5,082.14 5,082.14 5,081.64 5,081.64 0.0K
13:17 5,081.52 5,081.52 5,080.74 5,080.74 0.0K
13:18 5,080.69 5,080.83 5,080.29 5,080.83 0.0K
13:19 5,081.19 5,081.75 5,081.19 5,081.68 0.0K
13:20 5,081.71 5,081.80 5,081.53 5,081.62 0.0K
13:21 5,081.58 5,082.17 5,081.58 5,082.02 0.0K
13:22 5,082.05 5,082.29 5,082.05 5,082.15 0.0K
13:23 5,081.93 5,081.98 5,081.79 5,081.80 0.0K
13:24 5,081.76 5,081.92 5,081.70 5,081.82 0.0K
13:25 5,081.66 5,081.92 5,081.31 5,081.92 0.0K
13:26 5,082.32 5,083.08 5,082.32 5,082.52 0.0K
13:27 5,082.51 5,082.65 5,082.32 5,082.32 0.0K
13:28 5,082.23 5,082.47 5,082.04 5,082.54 0.0K
13:29 5,082.54 5,082.68 5,082.54 5,082.58 0.0K
13:30 5,082.65 5,083.56 5,082.65 5,083.51 0.0K
13:31 5,083.37 5,083.37 5,082.45 5,082.45 0.0K
13:32 5,082.26 5,082.76 5,081.88 5,082.76 0.0K
13:33 5,082.74 5,083.07 5,082.74 5,082.92 0.0K
13:34 5,082.91 5,082.91 5,082.28 5,082.28 0.0K
13:35 5,082.27 5,082.55 5,082.27 5,082.45 0.0K
13:36 5,082.50 5,083.97 5,082.38 5,083.72 0.0K
13:37 5,083.81 5,084.51 5,083.49 5,083.49 0.0K
13:38 5,083.50 5,083.50 5,081.40 5,081.83 0.0K
13:39 5,081.74 5,081.74 5,080.93 5,081.36 0.0K
13:40 5,081.37 5,082.09 5,081.37 5,082.02 0.0K
13:41 5,081.48 5,081.48 5,081.01 5,081.39 0.0K
13:42 5,081.41 5,081.41 5,081.02 5,080.99 0.0K
13:43 5,081.30 5,081.85 5,080.40 5,080.40 0.0K
13:44 5,080.21 5,080.64 5,080.21 5,080.64 0.0K
13:45 5,080.67 5,081.62 5,080.67 5,081.62 0.0K
13:46 5,081.93 5,082.36 5,081.93 5,082.11 0.0K
13:47 5,082.07 5,082.07 5,080.43 5,081.23 0.0K
13:48 5,081.03 5,081.29 5,081.03 5,081.29 0.0K
13:49 5,081.46 5,081.46 5,081.11 5,081.35 0.0K
13:50 5,081.26 5,081.26 5,080.73 5,080.75 0.0K
13:51 5,080.46 5,080.46 5,079.29 5,080.08 0.0K
13:52 5,080.13 5,081.10 5,080.13 5,081.10 0.0K
13:53 5,081.11 5,081.27 5,081.11 5,081.27 0.0K
13:54 5,081.29 5,082.07 5,081.29 5,082.07 0.0K
13:55 5,082.29 5,082.76 5,082.29 5,082.76 0.0K
13:56 5,082.89 5,083.67 5,082.82 5,083.67 0.0K
13:57 5,083.71 5,083.71 5,083.31 5,083.44 0.0K
13:58 5,083.59 5,083.98 5,083.59 5,083.98 0.0K
13:59 5,084.00 5,084.39 5,084.00 5,084.39 0.0K
14:00 5,084.79 5,086.92 5,084.79 5,086.92 0.0K
14:01 5,086.96 5,086.96 5,086.61 5,086.66 0.0K
14:02 5,086.47 5,086.47 5,085.54 5,085.54 0.0K
14:03 5,084.86 5,084.86 5,084.03 5,084.06 0.0K
14:04 5,084.44 5,084.66 5,084.34 5,084.63 0.0K
14:05 5,084.73 5,085.05 5,084.54 5,084.54 0.0K
14:06 5,084.43 5,084.43 5,083.82 5,083.82 0.0K
14:07 5,083.97 5,083.97 5,083.73 5,083.93 0.0K
14:08 5,083.89 5,083.95 5,083.59 5,083.84 0.0K
14:09 5,083.54 5,083.54 5,082.31 5,082.46 0.0K
14:10 5,082.49 5,082.70 5,081.11 5,081.11 0.0K
14:11 5,080.98 5,081.57 5,080.88 5,081.57 0.0K
14:12 5,081.62 5,082.91 5,081.62 5,082.91 0.0K
14:13 5,082.91 5,083.85 5,082.91 5,083.52 0.0K
14:14 5,083.74 5,084.19 5,083.74 5,083.92 0.0K
14:15 5,083.72 5,083.78 5,083.60 5,083.60 0.0K
14:16 5,083.44 5,083.44 5,082.73 5,082.92 0.0K
14:17 5,083.13 5,083.61 5,083.13 5,083.15 0.0K
14:18 5,083.08 5,083.08 5,081.94 5,082.15 0.0K
14:19 5,082.33 5,082.43 5,081.64 5,081.64 0.0K
14:20 5,081.64 5,081.75 5,081.33 5,081.72 0.0K
14:21 5,081.65 5,082.29 5,081.61 5,082.29 0.0K
14:22 5,082.35 5,083.28 5,082.35 5,083.26 0.0K
14:23 5,083.29 5,083.29 5,082.98 5,083.08 0.0K
14:24 5,083.05 5,083.15 5,082.62 5,083.15 0.0K
14:25 5,083.26 5,084.16 5,083.26 5,084.13 0.0K
14:26 5,084.24 5,084.29 5,084.00 5,084.04 0.0K
14:27 5,084.16 5,084.34 5,083.32 5,083.32 0.0K
14:28 5,083.15 5,083.15 5,081.76 5,082.26 0.0K
14:29 5,082.19 5,082.55 5,082.19 5,082.44 0.0K
14:30 5,082.38 5,082.46 5,081.99 5,082.17 0.0K
14:31 5,082.19 5,082.19 5,081.02 5,081.31 0.0K
14:32 5,081.60 5,082.17 5,081.60 5,082.06 0.0K
14:33 5,082.43 5,083.07 5,082.43 5,083.10 0.0K
14:34 5,083.12 5,083.80 5,083.12 5,083.80 0.0K
14:35 5,083.75 5,085.42 5,083.75 5,085.42 0.0K
14:36 5,085.96 5,086.83 5,085.96 5,086.83 0.0K
14:37 5,086.87 5,087.85 5,086.87 5,087.85 0.0K
14:38 5,087.90 5,087.97 5,087.80 5,087.88 0.0K
14:39 5,088.01 5,088.56 5,088.01 5,088.28 0.0K
14:40 5,088.44 5,089.14 5,088.44 5,089.14 0.0K
14:41 5,089.20 5,089.97 5,089.20 5,089.97 0.0K
14:42 5,090.61 5,092.03 5,090.61 5,092.03 0.0K
14:43 5,092.06 5,092.58 5,092.06 5,092.58 0.0K
14:44 5,092.43 5,094.06 5,092.43 5,094.06 0.0K
14:45 5,094.20 5,094.66 5,094.20 5,094.52 0.0K
14:46 5,094.49 5,094.67 5,094.43 5,094.67 0.0K
14:47 5,094.81 5,095.76 5,094.81 5,095.76 0.0K
14:48 5,095.64 5,096.80 5,095.64 5,096.80 0.0K
14:49 5,096.83 5,096.86 5,096.74 5,096.88 0.0K
14:50 5,097.14 5,097.65 5,096.56 5,096.56 0.0K
14:51 5,096.62 5,096.62 5,095.67 5,095.85 0.0K
14:52 5,095.68 5,096.40 5,095.60 5,096.34 0.0K
14:53 5,096.44 5,097.21 5,096.44 5,097.21 0.0K
14:54 5,097.38 5,097.70 5,097.30 5,097.70 0.0K
14:55 5,097.66 5,097.66 5,097.26 5,097.40 0.0K
14:56 5,097.44 5,097.52 5,096.93 5,096.93 0.0K
14:57 5,096.71 5,096.71 5,096.04 5,096.50 0.0K
14:58 5,096.47 5,096.91 5,096.40 5,096.91 0.0K
14:59 5,096.63 5,096.63 5,095.53 5,095.74 0.0K
15:00 5,095.60 5,095.60 5,094.13 5,094.28 0.0K
15:01 5,094.01 5,094.01 5,093.30 5,093.58 0.0K
15:02 5,093.75 5,093.75 5,091.82 5,091.96 0.0K
15:03 5,091.91 5,091.96 5,089.66 5,089.66 0.0K
15:04 5,089.33 5,089.33 5,086.51 5,087.80 0.0K
15:05 5,087.77 5,087.91 5,086.50 5,086.50 0.0K
15:06 5,085.41 5,085.41 5,084.01 5,084.25 0.0K
15:07 5,084.31 5,085.86 5,084.31 5,085.58 0.0K
15:08 5,085.77 5,088.16 5,085.67 5,088.16 0.0K
15:09 5,088.43 5,090.49 5,088.43 5,090.49 0.0K
15:10 5,090.58 5,090.85 5,089.91 5,089.91 0.0K
15:11 5,089.90 5,089.90 5,088.62 5,089.14 0.0K
15:12 5,089.17 5,089.47 5,088.99 5,089.13 0.0K
15:13 5,089.16 5,090.38 5,089.05 5,090.38 0.0K
15:14 5,090.50 5,091.13 5,090.50 5,091.04 0.0K
15:15 5,090.96 5,091.05 5,090.64 5,090.82 0.0K
15:16 5,090.77 5,090.77 5,090.31 5,090.31 0.0K
15:17 5,090.20 5,091.59 5,090.20 5,091.59 0.0K
15:18 5,091.66 5,092.16 5,091.66 5,092.16 0.0K
15:19 5,092.29 5,092.29 5,091.59 5,091.59 0.0K
15:20 5,091.65 5,093.16 5,091.61 5,093.16 0.0K
15:21 5,093.29 5,094.28 5,093.29 5,093.65 0.0K
15:22 5,093.58 5,094.20 5,093.58 5,094.20 0.0K
15:23 5,094.33 5,095.22 5,094.33 5,094.99 0.0K
15:24 5,095.16 5,095.69 5,095.10 5,095.63 0.0K
15:25 5,095.60 5,095.95 5,095.23 5,095.35 0.0K
15:26 5,095.91 5,096.28 5,095.79 5,095.79 0.0K
15:27 5,095.78 5,095.95 5,095.62 5,095.95 0.0K
15:28 5,095.97 5,095.97 5,095.21 5,095.69 0.0K
15:29 5,095.78 5,096.57 5,095.78 5,096.37 0.0K
15:30 5,095.89 5,096.52 5,095.50 5,096.52 0.0K
15:31 5,097.25 5,097.40 5,096.85 5,097.19 0.0K
15:32 5,097.12 5,097.96 5,097.12 5,097.84 0.0K
15:33 5,097.86 5,098.30 5,097.81 5,097.81 0.0K
15:34 5,097.81 5,097.87 5,097.73 5,097.87 0.0K
15:35 5,097.98 5,098.82 5,097.40 5,097.40 0.0K
15:36 5,097.43 5,097.92 5,097.43 5,097.68 0.0K
15:37 5,097.51 5,097.56 5,097.03 5,097.56 0.0K
15:38 5,097.56 5,097.56 5,096.58 5,096.58 0.0K
15:39 5,096.62 5,096.95 5,095.81 5,095.81 0.0K
15:40 5,095.85 5,097.14 5,095.85 5,096.79 0.0K
15:41 5,096.41 5,096.41 5,094.68 5,094.68 0.0K
15:42 5,094.56 5,094.56 5,092.97 5,092.97 0.0K
15:43 5,092.39 5,092.39 5,091.38 5,091.67 0.0K
15:44 5,091.80 5,091.90 5,091.42 5,091.39 0.0K
15:45 5,091.17 5,091.17 5,090.09 5,090.47 0.0K
15:46 5,090.60 5,090.65 5,088.51 5,088.51 0.0K
15:47 5,088.12 5,088.12 5,087.21 5,087.63 0.0K
15:48 5,087.99 5,089.50 5,087.99 5,089.29 0.0K
15:49 5,089.43 5,091.55 5,089.43 5,091.55 0.0K
15:50 5,092.11 5,092.11 5,086.89 5,086.89 0.0K
15:51 5,085.41 5,085.45 5,083.30 5,083.39 0.0K
15:52 5,083.27 5,083.59 5,082.83 5,082.83 0.0K
15:53 5,083.03 5,083.03 5,080.91 5,080.99 0.0K
15:54 5,080.92 5,082.29 5,080.74 5,081.93 0.0K
15:55 5,083.36 5,084.88 5,083.36 5,084.64 0.0K
15:56 5,084.58 5,084.87 5,082.48 5,082.48 0.0K
15:57 5,082.40 5,082.95 5,081.71 5,081.71 0.0K
15:58 5,082.28 5,082.50 5,081.92 5,081.92 0.0K
15:59 5,081.77 5,081.97 5,080.57 5,081.54 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