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 5,099.40 5,100.16 5,098.62 5,098.62 0.0K
09:31 5,099.55 5,099.55 5,096.35 5,097.70 0.0K
09:32 5,097.92 5,098.49 5,091.24 5,092.16 0.0K
09:33 5,092.07 5,093.07 5,089.62 5,091.32 0.0K
09:34 5,091.00 5,091.00 5,089.09 5,089.70 0.0K
09:35 5,090.15 5,091.66 5,088.50 5,089.48 0.0K
09:36 5,089.58 5,089.93 5,088.42 5,088.72 0.0K
09:37 5,088.64 5,088.64 5,086.23 5,086.46 0.0K
09:38 5,088.21 5,088.58 5,086.85 5,086.85 0.0K
09:39 5,086.62 5,086.62 5,085.13 5,085.08 0.0K
09:40 5,084.39 5,084.39 5,078.63 5,079.09 0.0K
09:41 5,078.90 5,078.90 5,076.32 5,076.42 0.0K
09:42 5,075.81 5,075.81 5,073.82 5,074.07 0.0K
09:43 5,074.03 5,074.18 5,070.63 5,070.69 0.0K
09:44 5,070.19 5,071.66 5,069.99 5,071.31 0.0K
09:45 5,070.90 5,071.26 5,070.14 5,071.13 0.0K
09:46 5,071.17 5,071.30 5,070.60 5,070.94 0.0K
09:47 5,070.89 5,071.56 5,069.25 5,069.64 0.0K
09:48 5,069.94 5,071.49 5,069.94 5,071.34 0.0K
09:49 5,071.42 5,071.42 5,069.22 5,069.22 0.0K
09:50 5,069.57 5,072.78 5,069.53 5,072.78 0.0K
09:51 5,072.85 5,073.20 5,070.80 5,071.83 0.0K
09:52 5,071.97 5,072.08 5,071.71 5,072.08 0.0K
09:53 5,073.02 5,073.56 5,072.83 5,073.56 0.0K
09:54 5,073.40 5,074.17 5,073.22 5,074.03 0.0K
09:55 5,073.64 5,073.64 5,072.07 5,072.89 0.0K
09:56 5,072.99 5,073.10 5,071.44 5,071.44 0.0K
09:57 5,069.98 5,069.98 5,065.13 5,065.13 0.0K
09:58 5,065.11 5,065.11 5,064.14 5,064.14 0.0K
09:59 5,064.30 5,064.30 5,061.76 5,061.76 0.0K
10:00 5,061.70 5,063.35 5,061.55 5,062.83 0.0K
10:01 5,063.10 5,063.95 5,062.57 5,062.57 0.0K
10:02 5,061.99 5,062.88 5,061.53 5,061.53 0.0K
10:03 5,062.35 5,063.33 5,060.83 5,060.83 0.0K
10:04 5,060.33 5,061.58 5,060.33 5,061.58 0.0K
10:05 5,061.56 5,062.82 5,061.24 5,062.73 0.0K
10:06 5,063.14 5,064.31 5,062.81 5,064.31 0.0K
10:07 5,065.14 5,065.14 5,063.30 5,064.20 0.0K
10:08 5,064.17 5,064.17 5,061.15 5,061.50 0.0K
10:09 5,061.70 5,064.07 5,061.70 5,063.39 0.0K
10:10 5,063.10 5,064.31 5,063.10 5,063.66 0.0K
10:11 5,063.30 5,065.96 5,063.30 5,065.96 0.0K
10:12 5,065.68 5,067.28 5,065.44 5,067.17 0.0K
10:13 5,067.26 5,068.05 5,067.26 5,067.68 0.0K
10:14 5,067.95 5,068.68 5,067.72 5,067.93 0.0K
10:15 5,068.10 5,068.24 5,065.38 5,065.38 0.0K
10:16 5,065.30 5,067.28 5,065.11 5,067.28 0.0K
10:17 5,067.29 5,067.29 5,063.69 5,064.89 0.0K
10:18 5,065.04 5,065.80 5,065.04 5,065.80 0.0K
10:19 5,066.03 5,067.83 5,065.02 5,067.83 0.0K
10:20 5,068.08 5,068.08 5,067.18 5,067.70 0.0K
10:21 5,067.60 5,067.60 5,066.44 5,066.68 0.0K
10:22 5,066.67 5,066.82 5,064.86 5,064.86 0.0K
10:23 5,064.43 5,065.96 5,063.76 5,065.96 0.0K
10:24 5,065.91 5,065.91 5,063.81 5,063.81 0.0K
10:25 5,063.20 5,063.20 5,057.56 5,057.56 0.0K
10:26 5,057.04 5,057.16 5,056.14 5,056.41 0.0K
10:27 5,056.29 5,056.29 5,054.52 5,054.89 0.0K
10:28 5,054.86 5,055.38 5,054.77 5,054.77 0.0K
10:29 5,054.39 5,054.57 5,053.68 5,053.68 0.0K
10:30 5,053.03 5,053.41 5,052.53 5,052.83 0.0K
10:31 5,053.40 5,053.62 5,051.50 5,051.50 0.0K
10:32 5,050.64 5,054.66 5,050.34 5,054.66 0.0K
10:33 5,055.11 5,057.57 5,055.11 5,057.22 0.0K
10:34 5,056.96 5,057.89 5,056.96 5,057.79 0.0K
10:35 5,057.79 5,057.95 5,056.82 5,056.93 0.0K
10:36 5,057.09 5,057.09 5,053.60 5,053.60 0.0K
10:37 5,053.25 5,053.25 5,050.24 5,050.24 0.0K
10:38 5,050.04 5,051.40 5,049.82 5,051.40 0.0K
10:39 5,051.92 5,052.52 5,051.84 5,052.52 0.0K
10:40 5,052.73 5,053.23 5,052.40 5,052.81 0.0K
10:41 5,052.35 5,053.27 5,052.31 5,053.27 0.0K
10:42 5,053.23 5,053.23 5,051.66 5,052.48 0.0K
10:43 5,052.98 5,053.51 5,052.49 5,052.87 0.0K
10:44 5,052.94 5,054.53 5,052.94 5,054.01 0.0K
10:45 5,053.83 5,056.08 5,053.83 5,056.08 0.0K
10:46 5,056.28 5,056.90 5,056.28 5,056.90 0.0K
10:47 5,057.15 5,058.91 5,057.15 5,058.64 0.0K
10:48 5,058.72 5,058.72 5,056.89 5,057.12 0.0K
10:49 5,056.74 5,057.11 5,056.54 5,056.80 0.0K
10:50 5,057.32 5,057.63 5,056.73 5,057.47 0.0K
10:51 5,057.44 5,057.44 5,054.38 5,054.51 0.0K
10:52 5,054.53 5,054.53 5,051.95 5,051.95 0.0K
10:53 5,050.67 5,051.07 5,050.51 5,050.51 0.0K
10:54 5,049.70 5,049.70 5,047.98 5,048.61 0.0K
10:55 5,048.35 5,048.35 5,046.71 5,046.71 0.0K
10:56 5,046.71 5,046.85 5,044.51 5,044.51 0.0K
10:57 5,044.23 5,045.57 5,044.23 5,045.57 0.0K
10:58 5,045.79 5,045.79 5,044.71 5,044.71 0.0K
10:59 5,044.81 5,044.81 5,044.00 5,044.28 0.0K
11:00 5,044.84 5,045.75 5,044.66 5,044.66 0.0K
11:01 5,044.65 5,046.46 5,044.65 5,046.46 0.0K
11:02 5,046.57 5,048.92 5,046.57 5,048.92 0.0K
11:03 5,049.12 5,051.08 5,049.12 5,051.14 0.0K
11:04 5,051.58 5,052.05 5,051.53 5,051.88 0.0K
11:05 5,052.16 5,054.71 5,052.16 5,054.71 0.0K
11:06 5,054.62 5,056.21 5,054.42 5,056.21 0.0K
11:07 5,055.88 5,056.55 5,055.73 5,055.73 0.0K
11:08 5,055.65 5,057.35 5,055.56 5,057.25 0.0K
11:09 5,057.17 5,057.17 5,055.20 5,055.20 0.0K
11:10 5,054.76 5,054.76 5,051.99 5,051.99 0.0K
11:11 5,051.74 5,052.18 5,051.44 5,052.18 0.0K
11:12 5,052.30 5,052.35 5,049.92 5,049.92 0.0K
11:13 5,049.48 5,049.48 5,047.54 5,047.54 0.0K
11:14 5,047.30 5,047.30 5,043.97 5,043.97 0.0K
11:15 5,043.49 5,043.76 5,043.34 5,043.25 0.0K
11:16 5,042.79 5,042.79 5,041.11 5,041.11 0.0K
11:17 5,040.92 5,040.92 5,038.71 5,038.71 0.0K
11:18 5,038.68 5,039.89 5,038.30 5,039.89 0.0K
11:19 5,039.70 5,041.03 5,039.63 5,041.03 0.0K
11:20 5,041.02 5,043.26 5,041.02 5,042.56 0.0K
11:21 5,042.54 5,043.09 5,041.91 5,043.01 0.0K
11:22 5,043.04 5,047.35 5,043.04 5,047.35 0.0K
11:23 5,047.54 5,047.71 5,047.29 5,047.36 0.0K
11:24 5,047.82 5,049.24 5,047.82 5,049.24 0.0K
11:25 5,049.46 5,051.59 5,049.46 5,051.04 0.0K
11:26 5,050.54 5,050.54 5,048.05 5,048.05 0.0K
11:27 5,047.73 5,048.21 5,047.54 5,047.96 0.0K
11:28 5,047.97 5,047.97 5,045.97 5,046.26 0.0K
11:29 5,046.04 5,046.30 5,045.49 5,045.49 0.0K
11:30 5,045.60 5,047.82 5,045.60 5,047.70 0.0K
11:31 5,047.74 5,047.74 5,046.82 5,047.50 0.0K
11:32 5,046.95 5,046.95 5,045.76 5,045.76 0.0K
11:33 5,045.61 5,045.61 5,042.16 5,042.16 0.0K
11:34 5,041.71 5,041.96 5,040.50 5,041.84 0.0K
11:35 5,041.83 5,042.26 5,040.58 5,040.58 0.0K
11:36 5,040.61 5,040.99 5,039.55 5,039.67 0.0K
11:37 5,038.94 5,039.69 5,038.32 5,039.69 0.0K
11:38 5,039.76 5,040.18 5,038.86 5,039.66 0.0K
11:39 5,039.54 5,039.84 5,038.83 5,039.51 0.0K
11:40 5,039.52 5,040.10 5,039.52 5,039.90 0.0K
11:41 5,039.66 5,039.66 5,037.82 5,038.14 0.0K
11:42 5,038.17 5,038.98 5,038.17 5,038.98 0.0K
11:43 5,039.23 5,040.26 5,039.04 5,040.26 0.0K
11:44 5,040.64 5,041.25 5,040.64 5,041.25 0.0K
11:45 5,041.19 5,041.96 5,041.19 5,041.76 0.0K
11:46 5,041.78 5,042.83 5,041.74 5,042.83 0.0K
11:47 5,043.25 5,045.10 5,043.25 5,045.10 0.0K
11:48 5,045.37 5,045.50 5,044.26 5,044.45 0.0K
11:49 5,044.50 5,044.89 5,044.24 5,044.31 0.0K
11:50 5,044.44 5,044.44 5,042.61 5,043.01 0.0K
11:51 5,043.11 5,043.17 5,041.69 5,041.69 0.0K
11:52 5,041.79 5,041.79 5,038.47 5,038.47 0.0K
11:53 5,038.42 5,038.78 5,037.05 5,037.05 0.0K
11:54 5,036.93 5,037.41 5,036.93 5,037.04 0.0K
11:55 5,037.02 5,037.02 5,033.28 5,033.28 0.0K
11:56 5,032.02 5,032.02 5,030.73 5,031.68 0.0K
11:57 5,032.00 5,033.85 5,032.00 5,033.68 0.0K
11:58 5,033.84 5,034.77 5,033.84 5,034.58 0.0K
11:59 5,034.48 5,034.58 5,034.39 5,034.58 0.0K
12:00 5,034.72 5,036.98 5,034.72 5,036.98 0.0K
12:01 5,036.74 5,037.21 5,036.42 5,037.12 0.0K
12:02 5,037.16 5,037.85 5,037.14 5,037.14 0.0K
12:03 5,037.20 5,037.64 5,037.20 5,037.36 0.0K
12:04 5,038.09 5,039.34 5,038.09 5,039.34 0.0K
12:05 5,039.51 5,039.51 5,038.30 5,038.30 0.0K
12:06 5,038.34 5,038.46 5,037.54 5,037.65 0.0K
12:07 5,037.54 5,037.54 5,034.40 5,034.40 0.0K
12:08 5,034.21 5,034.21 5,031.41 5,031.37 0.0K
12:09 5,030.89 5,030.89 5,028.76 5,028.76 0.0K
12:10 5,027.82 5,027.82 5,025.40 5,026.16 0.0K
12:11 5,026.17 5,027.83 5,026.17 5,027.83 0.0K
12:12 5,027.82 5,027.85 5,027.00 5,026.97 0.0K
12:13 5,026.75 5,027.49 5,026.75 5,027.54 0.0K
12:14 5,027.82 5,028.05 5,027.25 5,027.72 0.0K
12:15 5,027.64 5,028.05 5,027.47 5,027.47 0.0K
12:16 5,027.90 5,029.59 5,027.32 5,029.51 0.0K
12:17 5,029.51 5,030.12 5,029.15 5,029.70 0.0K
12:18 5,030.01 5,030.91 5,030.01 5,030.46 0.0K
12:19 5,030.37 5,030.47 5,027.51 5,027.83 0.0K
12:20 5,027.97 5,029.84 5,027.97 5,029.84 0.0K
12:21 5,030.08 5,030.08 5,028.93 5,029.67 0.0K
12:22 5,029.78 5,030.57 5,029.78 5,030.57 0.0K
12:23 5,030.66 5,030.87 5,030.49 5,030.70 0.0K
12:24 5,030.58 5,030.65 5,029.74 5,029.74 0.0K
12:25 5,029.67 5,029.67 5,028.66 5,028.66 0.0K
12:26 5,028.38 5,028.38 5,024.43 5,024.43 0.0K
12:27 5,024.10 5,024.10 5,023.23 5,023.23 0.0K
12:28 5,023.26 5,023.26 5,022.41 5,022.41 0.0K
12:29 5,022.31 5,022.66 5,021.61 5,022.66 0.0K
12:30 5,022.75 5,023.37 5,022.73 5,023.37 0.0K
12:31 5,023.75 5,024.60 5,023.75 5,024.24 0.0K
12:32 5,024.36 5,026.26 5,024.36 5,025.49 0.0K
12:33 5,025.61 5,025.91 5,025.40 5,025.40 0.0K
12:34 5,025.10 5,025.10 5,024.75 5,025.00 0.0K
12:35 5,024.65 5,024.65 5,023.70 5,023.70 0.0K
12:36 5,023.31 5,023.68 5,022.89 5,023.66 0.0K
12:37 5,023.50 5,023.50 5,020.74 5,020.74 0.0K
12:38 5,020.65 5,021.09 5,020.65 5,021.12 0.0K
12:39 5,021.31 5,021.42 5,021.24 5,021.24 0.0K
12:40 5,021.36 5,021.51 5,021.30 5,021.30 0.0K
12:41 5,020.86 5,021.75 5,019.94 5,021.75 0.0K
12:42 5,021.88 5,024.29 5,021.88 5,024.29 0.0K
12:43 5,024.19 5,024.58 5,024.14 5,024.07 0.0K
12:44 5,023.72 5,024.76 5,023.37 5,024.76 0.0K
12:45 5,024.86 5,026.00 5,024.86 5,026.00 0.0K
12:46 5,026.41 5,027.46 5,025.99 5,025.99 0.0K
12:47 5,025.26 5,025.26 5,024.06 5,024.06 0.0K
12:48 5,024.31 5,024.57 5,023.53 5,023.57 0.0K
12:49 5,023.55 5,023.55 5,023.19 5,023.19 0.0K
12:50 5,023.16 5,023.16 5,022.62 5,022.62 0.0K
12:51 5,022.51 5,023.12 5,021.84 5,022.92 0.0K
12:52 5,022.95 5,024.06 5,022.53 5,024.06 0.0K
12:53 5,024.14 5,024.21 5,023.84 5,024.11 0.0K
12:54 5,024.16 5,024.16 5,021.10 5,021.10 0.0K
12:55 5,021.18 5,022.45 5,021.18 5,022.30 0.0K
12:56 5,022.00 5,022.00 5,018.05 5,018.73 0.0K
12:57 5,018.30 5,018.30 5,015.97 5,016.32 0.0K
12:58 5,016.18 5,017.08 5,016.18 5,016.54 0.0K
12:59 5,016.03 5,016.44 5,015.68 5,015.68 0.0K
13:00 5,015.57 5,016.91 5,015.53 5,016.02 0.0K
13:01 5,016.22 5,016.22 5,014.32 5,014.54 0.0K
13:02 5,014.43 5,014.83 5,014.43 5,014.45 0.0K
13:03 5,014.36 5,014.36 5,012.44 5,013.25 0.0K
13:04 5,013.27 5,013.41 5,013.24 5,013.30 0.0K
13:05 5,013.42 5,014.06 5,013.21 5,014.06 0.0K
13:06 5,013.98 5,013.98 5,013.63 5,013.63 0.0K
13:07 5,013.83 5,013.93 5,013.34 5,013.34 0.0K
13:08 5,013.49 5,014.76 5,013.37 5,014.67 0.0K
13:09 5,014.30 5,014.30 5,013.09 5,013.09 0.0K
13:10 5,012.91 5,013.96 5,012.43 5,013.96 0.0K
13:11 5,013.91 5,015.48 5,013.52 5,015.35 0.0K
13:12 5,015.28 5,016.12 5,015.28 5,016.04 0.0K
13:13 5,015.95 5,016.36 5,015.95 5,016.31 0.0K
13:14 5,016.01 5,016.01 5,014.41 5,014.56 0.0K
13:15 5,014.59 5,014.78 5,011.55 5,011.55 0.0K
13:16 5,011.18 5,011.26 5,010.24 5,010.42 0.0K
13:17 5,010.68 5,012.29 5,010.68 5,012.29 0.0K
13:18 5,012.31 5,013.55 5,012.31 5,013.30 0.0K
13:19 5,013.24 5,013.81 5,012.64 5,013.81 0.0K
13:20 5,013.73 5,014.77 5,013.73 5,014.77 0.0K
13:21 5,014.75 5,014.89 5,013.89 5,013.89 0.0K
13:22 5,014.17 5,016.56 5,014.17 5,016.56 0.0K
13:23 5,016.65 5,018.45 5,016.65 5,018.45 0.0K
13:24 5,018.57 5,019.80 5,018.57 5,019.30 0.0K
13:25 5,019.15 5,019.15 5,018.60 5,018.60 0.0K
13:26 5,018.73 5,018.85 5,018.59 5,018.65 0.0K
13:27 5,018.74 5,018.89 5,018.01 5,018.89 0.0K
13:28 5,019.12 5,020.83 5,019.12 5,020.37 0.0K
13:29 5,020.38 5,021.12 5,020.38 5,021.12 0.0K
13:30 5,021.08 5,022.31 5,021.08 5,022.13 0.0K
13:31 5,022.20 5,023.56 5,022.20 5,023.21 0.0K
13:32 5,023.35 5,023.35 5,022.39 5,022.42 0.0K
13:33 5,022.34 5,022.65 5,022.34 5,022.52 0.0K
13:34 5,022.49 5,022.49 5,022.08 5,022.28 0.0K
13:35 5,021.77 5,021.77 5,021.31 5,021.31 0.0K
13:36 5,021.21 5,021.33 5,020.89 5,020.89 0.0K
13:37 5,020.89 5,021.85 5,020.89 5,021.20 0.0K
13:38 5,021.23 5,021.23 5,020.57 5,020.83 0.0K
13:39 5,020.88 5,021.15 5,020.57 5,020.57 0.0K
13:40 5,020.59 5,020.82 5,019.14 5,019.14 0.0K
13:41 5,018.48 5,018.48 5,016.35 5,016.35 0.0K
13:42 5,016.42 5,016.91 5,014.42 5,014.42 0.0K
13:43 5,014.43 5,014.43 5,013.73 5,014.20 0.0K
13:44 5,014.10 5,014.64 5,014.10 5,014.64 0.0K
13:45 5,014.85 5,015.30 5,014.81 5,015.17 0.0K
13:46 5,015.13 5,015.67 5,015.13 5,015.67 0.0K
13:47 5,015.77 5,015.99 5,015.69 5,015.69 0.0K
13:48 5,015.59 5,015.86 5,015.24 5,015.27 0.0K
13:49 5,015.24 5,015.28 5,013.48 5,013.48 0.0K
13:50 5,013.33 5,013.33 5,011.89 5,011.89 0.0K
13:51 5,012.20 5,013.37 5,012.20 5,013.32 0.0K
13:52 5,013.45 5,016.80 5,013.45 5,016.80 0.0K
13:53 5,016.81 5,017.27 5,016.23 5,016.32 0.0K
13:54 5,016.21 5,016.21 5,015.54 5,016.15 0.0K
13:55 5,016.24 5,016.24 5,015.92 5,016.06 0.0K
13:56 5,016.14 5,017.04 5,016.14 5,016.45 0.0K
13:57 5,016.21 5,016.51 5,015.99 5,016.51 0.0K
13:58 5,016.59 5,017.16 5,016.59 5,017.16 0.0K
13:59 5,017.16 5,017.40 5,017.13 5,017.40 0.0K
14:00 5,017.13 5,017.13 5,014.40 5,014.40 0.0K
14:01 5,014.03 5,014.69 5,013.81 5,014.69 0.0K
14:02 5,014.83 5,015.49 5,014.83 5,015.49 0.0K
14:03 5,015.55 5,015.94 5,015.24 5,015.94 0.0K
14:04 5,016.73 5,017.06 5,016.73 5,016.92 0.0K
14:05 5,016.72 5,017.28 5,016.53 5,017.28 0.0K
14:06 5,017.29 5,018.86 5,017.22 5,018.86 0.0K
14:07 5,018.90 5,019.51 5,018.90 5,019.51 0.0K
14:08 5,019.55 5,021.58 5,019.49 5,021.58 0.0K
14:09 5,021.71 5,021.71 5,021.27 5,021.27 0.0K
14:10 5,020.87 5,021.24 5,020.69 5,020.69 0.0K
14:11 5,020.60 5,020.66 5,020.30 5,020.74 0.0K
14:12 5,020.80 5,022.36 5,020.80 5,022.14 0.0K
14:13 5,022.28 5,022.35 5,021.46 5,021.46 0.0K
14:14 5,021.84 5,022.13 5,021.84 5,022.00 0.0K
14:15 5,022.03 5,022.55 5,022.03 5,022.58 0.0K
14:16 5,022.62 5,023.21 5,022.62 5,023.05 0.0K
14:17 5,022.98 5,023.69 5,022.92 5,023.69 0.0K
14:18 5,023.70 5,023.70 5,022.13 5,022.13 0.0K
14:19 5,022.10 5,022.19 5,021.20 5,021.20 0.0K
14:20 5,021.17 5,021.48 5,021.17 5,021.48 0.0K
14:21 5,022.13 5,022.31 5,021.88 5,022.31 0.0K
14:22 5,022.22 5,022.66 5,022.22 5,022.28 0.0K
14:23 5,022.16 5,022.16 5,021.56 5,021.79 0.0K
14:24 5,022.03 5,022.38 5,022.03 5,022.38 0.0K
14:25 5,022.32 5,022.45 5,021.36 5,021.36 0.0K
14:26 5,021.11 5,021.36 5,021.00 5,021.36 0.0K
14:27 5,021.58 5,022.12 5,021.28 5,021.28 0.0K
14:28 5,021.33 5,021.79 5,021.33 5,021.42 0.0K
14:29 5,021.25 5,021.99 5,021.23 5,021.99 0.0K
14:30 5,022.01 5,022.78 5,022.01 5,022.78 0.0K
14:31 5,022.76 5,024.17 5,022.76 5,024.17 0.0K
14:32 5,024.39 5,025.62 5,024.39 5,025.52 0.0K
14:33 5,025.48 5,025.64 5,024.77 5,025.42 0.0K
14:34 5,025.45 5,025.45 5,024.96 5,025.16 0.0K
14:35 5,025.02 5,025.02 5,023.35 5,023.35 0.0K
14:36 5,023.61 5,023.65 5,022.69 5,023.00 0.0K
14:37 5,023.07 5,023.35 5,021.60 5,023.35 0.0K
14:38 5,023.39 5,023.39 5,022.72 5,022.72 0.0K
14:39 5,022.79 5,023.24 5,022.55 5,023.10 0.0K
14:40 5,023.07 5,023.19 5,022.00 5,022.00 0.0K
14:41 5,021.57 5,021.57 5,019.21 5,019.21 0.0K
14:42 5,018.81 5,020.01 5,018.81 5,019.74 0.0K
14:43 5,019.61 5,019.82 5,019.14 5,019.67 0.0K
14:44 5,019.83 5,020.36 5,019.30 5,019.30 0.0K
14:45 5,019.06 5,019.58 5,018.74 5,018.99 0.0K
14:46 5,018.90 5,021.20 5,018.90 5,021.20 0.0K
14:47 5,021.28 5,022.36 5,021.28 5,021.84 0.0K
14:48 5,021.85 5,022.15 5,021.82 5,021.81 0.0K
14:49 5,021.72 5,021.76 5,020.98 5,021.14 0.0K
14:50 5,021.18 5,022.06 5,021.18 5,022.06 0.0K
14:51 5,022.19 5,022.32 5,021.18 5,021.18 0.0K
14:52 5,021.12 5,021.12 5,017.99 5,019.82 0.0K
14:53 5,019.81 5,019.81 5,018.02 5,018.02 0.0K
14:54 5,017.98 5,018.20 5,017.83 5,017.92 0.0K
14:55 5,017.66 5,017.66 5,014.91 5,014.91 0.0K
14:56 5,014.45 5,014.45 5,012.55 5,012.55 0.0K
14:57 5,012.13 5,012.13 5,010.35 5,010.83 0.0K
14:58 5,011.00 5,012.49 5,011.00 5,012.50 0.0K
14:59 5,012.53 5,013.08 5,011.39 5,011.39 0.0K
15:00 5,009.81 5,013.08 5,009.81 5,013.08 0.0K
15:01 5,013.16 5,013.95 5,013.13 5,013.95 0.0K
15:02 5,014.17 5,016.12 5,014.17 5,016.00 0.0K
15:03 5,015.90 5,015.90 5,012.60 5,012.60 0.0K
15:04 5,013.36 5,014.76 5,013.36 5,014.45 0.0K
15:05 5,014.14 5,014.14 5,013.22 5,013.35 0.0K
15:06 5,013.18 5,013.56 5,013.18 5,013.39 0.0K
15:07 5,013.62 5,014.32 5,013.62 5,014.06 0.0K
15:08 5,014.09 5,014.95 5,014.09 5,014.75 0.0K
15:09 5,014.97 5,015.47 5,014.97 5,015.11 0.0K
15:10 5,015.00 5,015.00 5,014.21 5,014.23 0.0K
15:11 5,014.55 5,016.47 5,014.38 5,016.47 0.0K
15:12 5,016.90 5,017.15 5,016.90 5,017.15 0.0K
15:13 5,017.27 5,017.39 5,017.13 5,017.17 0.0K
15:14 5,017.24 5,017.87 5,017.08 5,017.87 0.0K
15:15 5,018.01 5,018.11 5,016.19 5,016.19 0.0K
15:16 5,016.00 5,017.13 5,015.67 5,017.13 0.0K
15:17 5,017.46 5,018.17 5,017.46 5,018.17 0.0K
15:18 5,018.30 5,019.46 5,018.30 5,019.46 0.0K
15:19 5,019.54 5,020.33 5,019.54 5,020.33 0.0K
15:20 5,020.35 5,021.18 5,020.35 5,020.74 0.0K
15:21 5,020.62 5,020.62 5,019.46 5,019.78 0.0K
15:22 5,019.81 5,020.68 5,019.81 5,020.57 0.0K
15:23 5,020.74 5,020.87 5,019.39 5,019.39 0.0K
15:24 5,019.36 5,019.60 5,017.94 5,017.94 0.0K
15:25 5,017.47 5,017.47 5,015.08 5,015.08 0.0K
15:26 5,014.51 5,014.72 5,013.63 5,013.63 0.0K
15:27 5,012.93 5,012.96 5,012.37 5,012.96 0.0K
15:28 5,012.73 5,013.27 5,012.56 5,013.04 0.0K
15:29 5,013.26 5,013.36 5,012.30 5,012.30 0.0K
15:30 5,012.61 5,013.69 5,012.25 5,012.49 0.0K
15:31 5,012.57 5,013.07 5,012.46 5,013.09 0.0K
15:32 5,012.98 5,013.37 5,012.75 5,013.37 0.0K
15:33 5,013.19 5,013.19 5,011.28 5,011.28 0.0K
15:34 5,011.03 5,011.36 5,010.61 5,010.76 0.0K
15:35 5,010.71 5,011.74 5,010.71 5,011.05 0.0K
15:36 5,010.93 5,011.40 5,010.58 5,010.58 0.0K
15:37 5,010.42 5,010.42 5,009.79 5,010.28 0.0K
15:38 5,010.07 5,010.79 5,010.07 5,010.40 0.0K
15:39 5,010.28 5,011.03 5,010.28 5,010.85 0.0K
15:40 5,010.84 5,011.16 5,010.67 5,010.76 0.0K
15:41 5,010.27 5,010.79 5,010.16 5,010.16 0.0K
15:42 5,010.30 5,010.81 5,010.30 5,010.59 0.0K
15:43 5,010.60 5,011.18 5,010.60 5,010.96 0.0K
15:44 5,010.93 5,010.93 5,008.90 5,009.60 0.0K
15:45 5,009.83 5,009.83 5,007.70 5,007.70 0.0K
15:46 5,006.82 5,006.82 5,005.30 5,006.06 0.0K
15:47 5,006.00 5,006.87 5,006.00 5,006.52 0.0K
15:48 5,006.37 5,007.99 5,006.37 5,007.88 0.0K
15:49 5,008.32 5,012.07 5,008.32 5,011.97 0.0K
15:50 5,010.31 5,010.31 5,001.54 5,001.54 0.0K
15:51 5,000.88 5,001.54 4,999.66 4,999.66 0.0K
15:52 4,999.26 5,000.46 4,999.26 4,999.40 0.0K
15:53 4,999.28 4,999.85 4,999.13 4,999.56 0.0K
15:54 4,999.37 4,999.72 4,998.63 4,998.64 0.0K
15:55 4,999.37 5,000.27 4,997.11 4,997.11 0.0K
15:56 4,996.40 4,997.46 4,996.25 4,997.47 0.0K
15:57 4,997.40 4,997.40 4,995.23 4,995.40 0.0K
15:58 4,996.24 4,996.30 4,994.98 4,995.47 0.0K
15:59 4,995.48 4,995.48 4,991.94 4,992.40 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