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 5,056.72 5,058.69 5,056.72 5,057.43 0.0K
09:31 5,057.62 5,064.15 5,057.62 5,064.15 0.0K
09:32 5,065.25 5,068.06 5,065.25 5,067.43 0.0K
09:33 5,068.02 5,070.44 5,068.02 5,069.87 0.0K
09:34 5,069.53 5,071.47 5,069.32 5,071.47 0.0K
09:35 5,071.29 5,074.00 5,071.29 5,074.00 0.0K
09:36 5,074.34 5,075.98 5,073.77 5,075.98 0.0K
09:37 5,076.11 5,077.54 5,076.11 5,076.81 0.0K
09:38 5,076.73 5,077.77 5,076.73 5,077.53 0.0K
09:39 5,077.44 5,078.61 5,077.24 5,078.61 0.0K
09:40 5,078.37 5,078.37 5,076.81 5,077.18 0.0K
09:41 5,077.21 5,078.11 5,076.86 5,077.42 0.0K
09:42 5,077.10 5,078.25 5,077.10 5,078.09 0.0K
09:43 5,077.90 5,078.36 5,076.04 5,076.04 0.0K
09:44 5,076.55 5,077.13 5,076.34 5,076.83 0.0K
09:45 5,077.04 5,079.19 5,077.04 5,078.91 0.0K
09:46 5,079.18 5,079.64 5,077.05 5,077.05 0.0K
09:47 5,077.20 5,078.86 5,076.47 5,077.51 0.0K
09:48 5,077.25 5,077.25 5,075.55 5,076.66 0.0K
09:49 5,076.80 5,077.36 5,075.24 5,076.53 0.0K
09:50 5,076.24 5,077.59 5,075.34 5,075.34 0.0K
09:51 5,075.30 5,075.45 5,073.26 5,074.19 0.0K
09:52 5,074.03 5,074.03 5,071.47 5,072.79 0.0K
09:53 5,072.23 5,072.23 5,067.78 5,067.78 0.0K
09:54 5,066.12 5,066.53 5,064.32 5,064.66 0.0K
09:55 5,064.67 5,072.08 5,064.67 5,071.60 0.0K
09:56 5,071.26 5,074.19 5,070.80 5,074.19 0.0K
09:57 5,074.80 5,075.66 5,073.11 5,073.11 0.0K
09:58 5,072.50 5,072.50 5,066.53 5,067.21 0.0K
09:59 5,066.98 5,067.50 5,065.73 5,067.50 0.0K
10:00 5,067.59 5,069.27 5,066.57 5,068.45 0.0K
10:01 5,068.41 5,069.51 5,065.16 5,065.66 0.0K
10:02 5,065.65 5,066.78 5,065.44 5,066.78 0.0K
10:03 5,066.54 5,067.39 5,066.23 5,067.12 0.0K
10:04 5,067.39 5,068.96 5,066.48 5,068.96 0.0K
10:05 5,070.05 5,072.78 5,070.05 5,072.78 0.0K
10:06 5,073.33 5,074.26 5,073.33 5,074.21 0.0K
10:07 5,074.63 5,076.43 5,074.54 5,076.14 0.0K
10:08 5,076.78 5,079.78 5,076.78 5,079.51 0.0K
10:09 5,079.17 5,079.87 5,079.11 5,079.11 0.0K
10:10 5,079.07 5,079.97 5,078.86 5,079.33 0.0K
10:11 5,078.75 5,078.90 5,075.03 5,075.03 0.0K
10:12 5,073.33 5,073.33 5,065.63 5,065.68 0.0K
10:13 5,066.73 5,068.90 5,066.73 5,068.90 0.0K
10:14 5,069.00 5,071.97 5,069.00 5,071.59 0.0K
10:15 5,071.48 5,072.33 5,071.17 5,072.33 0.0K
10:16 5,072.68 5,073.69 5,072.59 5,073.69 0.0K
10:17 5,073.74 5,077.05 5,073.74 5,077.05 0.0K
10:18 5,077.01 5,077.01 5,074.95 5,074.95 0.0K
10:19 5,074.87 5,075.38 5,074.60 5,075.01 0.0K
10:20 5,075.59 5,075.91 5,074.51 5,074.51 0.0K
10:21 5,074.31 5,074.75 5,074.11 5,074.16 0.0K
10:22 5,074.05 5,074.93 5,073.20 5,074.93 0.0K
10:23 5,075.04 5,077.22 5,075.04 5,076.99 0.0K
10:24 5,077.57 5,079.75 5,077.57 5,078.80 0.0K
10:25 5,078.55 5,079.85 5,078.55 5,079.73 0.0K
10:26 5,079.90 5,080.07 5,078.04 5,078.04 0.0K
10:27 5,078.11 5,080.17 5,078.11 5,080.17 0.0K
10:28 5,080.20 5,080.20 5,079.51 5,080.03 0.0K
10:29 5,081.29 5,082.73 5,081.29 5,082.73 0.0K
10:30 5,082.18 5,083.19 5,081.65 5,083.13 0.0K
10:31 5,082.62 5,085.54 5,082.62 5,085.54 0.0K
10:32 5,086.04 5,087.30 5,086.04 5,087.24 0.0K
10:33 5,086.72 5,086.72 5,086.22 5,086.18 0.0K
10:34 5,086.42 5,088.01 5,086.42 5,087.82 0.0K
10:35 5,088.28 5,092.26 5,088.28 5,092.26 0.0K
10:36 5,092.97 5,096.47 5,092.97 5,096.47 0.0K
10:37 5,096.66 5,097.92 5,095.91 5,095.91 0.0K
10:38 5,096.13 5,096.13 5,094.69 5,095.37 0.0K
10:39 5,095.23 5,095.41 5,095.02 5,095.23 0.0K
10:40 5,094.54 5,094.54 5,091.03 5,091.15 0.0K
10:41 5,091.26 5,091.26 5,089.79 5,089.93 0.0K
10:42 5,089.87 5,089.87 5,088.87 5,088.87 0.0K
10:43 5,088.29 5,090.29 5,088.24 5,090.29 0.0K
10:44 5,090.94 5,090.94 5,089.17 5,089.17 0.0K
10:45 5,089.21 5,089.69 5,089.12 5,089.20 0.0K
10:46 5,088.36 5,088.36 5,087.43 5,087.60 0.0K
10:47 5,087.74 5,087.86 5,086.93 5,087.24 0.0K
10:48 5,087.27 5,087.36 5,086.13 5,086.13 0.0K
10:49 5,086.16 5,088.33 5,086.14 5,088.33 0.0K
10:50 5,088.93 5,090.33 5,088.73 5,090.33 0.0K
10:51 5,091.02 5,091.47 5,089.27 5,089.27 0.0K
10:52 5,089.47 5,089.47 5,085.31 5,085.31 0.0K
10:53 5,085.22 5,085.35 5,084.94 5,085.22 0.0K
10:54 5,085.19 5,085.46 5,085.19 5,085.21 0.0K
10:55 5,085.01 5,085.85 5,084.62 5,085.82 0.0K
10:56 5,085.76 5,088.91 5,085.76 5,088.91 0.0K
10:57 5,089.02 5,090.90 5,089.02 5,090.81 0.0K
10:58 5,090.98 5,090.98 5,090.31 5,090.49 0.0K
10:59 5,090.70 5,090.84 5,089.80 5,089.80 0.0K
11:00 5,089.57 5,089.57 5,088.42 5,089.00 0.0K
11:01 5,089.27 5,089.27 5,086.63 5,086.81 0.0K
11:02 5,085.41 5,085.66 5,085.12 5,085.06 0.0K
11:03 5,084.97 5,086.86 5,084.97 5,086.86 0.0K
11:04 5,086.93 5,089.26 5,086.93 5,089.26 0.0K
11:05 5,089.37 5,089.37 5,088.34 5,088.34 0.0K
11:06 5,088.28 5,089.78 5,088.28 5,089.78 0.0K
11:07 5,090.05 5,090.90 5,090.05 5,090.66 0.0K
11:08 5,090.77 5,091.27 5,090.77 5,091.19 0.0K
11:09 5,091.16 5,091.16 5,089.93 5,090.60 0.0K
11:10 5,090.27 5,091.32 5,089.93 5,091.32 0.0K
11:11 5,091.47 5,091.58 5,090.39 5,090.39 0.0K
11:12 5,090.56 5,091.10 5,090.42 5,091.10 0.0K
11:13 5,091.21 5,091.63 5,090.43 5,090.43 0.0K
11:14 5,090.26 5,090.26 5,089.27 5,089.54 0.0K
11:15 5,089.77 5,090.22 5,089.54 5,090.22 0.0K
11:16 5,090.18 5,090.18 5,087.92 5,087.88 0.0K
11:17 5,087.03 5,087.03 5,085.84 5,086.37 0.0K
11:18 5,086.36 5,087.41 5,086.15 5,087.25 0.0K
11:19 5,087.31 5,090.39 5,087.31 5,090.39 0.0K
11:20 5,090.90 5,091.75 5,090.90 5,091.83 0.0K
11:21 5,092.09 5,093.10 5,092.09 5,093.10 0.0K
11:22 5,093.02 5,093.58 5,092.91 5,093.58 0.0K
11:23 5,093.62 5,093.76 5,093.38 5,093.38 0.0K
11:24 5,093.56 5,094.70 5,093.56 5,094.70 0.0K
11:25 5,094.64 5,095.65 5,094.64 5,095.46 0.0K
11:26 5,095.11 5,095.11 5,094.01 5,094.01 0.0K
11:27 5,093.99 5,094.18 5,093.35 5,093.35 0.0K
11:28 5,093.12 5,093.86 5,092.94 5,092.96 0.0K
11:29 5,092.88 5,092.88 5,091.73 5,091.94 0.0K
11:30 5,091.94 5,092.61 5,091.60 5,092.61 0.0K
11:31 5,092.65 5,095.09 5,092.65 5,095.09 0.0K
11:32 5,095.19 5,096.60 5,095.19 5,096.60 0.0K
11:33 5,096.64 5,097.07 5,096.64 5,097.07 0.0K
11:34 5,097.10 5,097.22 5,096.84 5,096.96 0.0K
11:35 5,096.70 5,097.12 5,096.56 5,097.06 0.0K
11:36 5,096.98 5,097.13 5,096.14 5,096.14 0.0K
11:37 5,096.23 5,096.23 5,095.38 5,095.65 0.0K
11:38 5,095.61 5,095.61 5,093.39 5,093.39 0.0K
11:39 5,092.88 5,092.97 5,090.99 5,091.11 0.0K
11:40 5,091.10 5,091.10 5,088.93 5,089.07 0.0K
11:41 5,088.98 5,089.06 5,087.70 5,087.89 0.0K
11:42 5,088.05 5,091.14 5,088.05 5,091.14 0.0K
11:43 5,091.30 5,092.47 5,091.30 5,091.89 0.0K
11:44 5,091.75 5,092.77 5,091.53 5,092.77 0.0K
11:45 5,093.11 5,093.72 5,093.11 5,093.72 0.0K
11:46 5,093.71 5,095.80 5,093.71 5,095.80 0.0K
11:47 5,096.19 5,097.51 5,096.10 5,097.51 0.0K
11:48 5,097.54 5,097.75 5,097.54 5,097.47 0.0K
11:49 5,097.58 5,097.87 5,096.24 5,096.24 0.0K
11:50 5,096.20 5,096.42 5,095.60 5,096.05 0.0K
11:51 5,096.13 5,096.31 5,095.81 5,095.81 0.0K
11:52 5,095.65 5,096.21 5,094.60 5,094.77 0.0K
11:53 5,094.63 5,095.05 5,094.63 5,094.77 0.0K
11:54 5,094.90 5,095.06 5,094.70 5,095.06 0.0K
11:55 5,094.99 5,095.96 5,094.99 5,095.96 0.0K
11:56 5,095.97 5,096.16 5,095.92 5,095.85 0.0K
11:57 5,096.01 5,096.22 5,095.72 5,096.14 0.0K
11:58 5,096.05 5,096.05 5,095.83 5,096.06 0.0K
11:59 5,096.10 5,096.10 5,095.43 5,095.43 0.0K
12:00 5,095.33 5,096.10 5,095.33 5,096.10 0.0K
12:01 5,095.66 5,095.95 5,095.64 5,095.76 0.0K
12:02 5,095.59 5,096.21 5,093.74 5,093.85 0.0K
12:03 5,094.07 5,094.43 5,093.92 5,094.06 0.0K
12:04 5,093.88 5,094.15 5,093.21 5,093.25 0.0K
12:05 5,093.31 5,094.51 5,093.31 5,094.51 0.0K
12:06 5,094.85 5,096.86 5,094.77 5,096.86 0.0K
12:07 5,096.89 5,097.96 5,096.89 5,097.91 0.0K
12:08 5,097.96 5,097.96 5,097.24 5,097.19 0.0K
12:09 5,097.36 5,097.36 5,096.86 5,096.86 0.0K
12:10 5,096.78 5,096.78 5,095.21 5,095.21 0.0K
12:11 5,094.25 5,094.50 5,093.99 5,094.37 0.0K
12:12 5,094.62 5,095.25 5,094.62 5,094.77 0.0K
12:13 5,094.68 5,095.16 5,094.62 5,095.16 0.0K
12:14 5,095.20 5,097.01 5,095.20 5,097.01 0.0K
12:15 5,097.21 5,098.25 5,097.21 5,098.25 0.0K
12:16 5,098.25 5,098.59 5,098.19 5,098.59 0.0K
12:17 5,098.98 5,101.24 5,098.98 5,101.24 0.0K
12:18 5,101.06 5,101.16 5,100.23 5,100.23 0.0K
12:19 5,100.34 5,100.38 5,099.30 5,099.26 0.0K
12:20 5,099.26 5,099.76 5,099.26 5,099.56 0.0K
12:21 5,099.24 5,099.87 5,098.80 5,099.66 0.0K
12:22 5,099.40 5,099.40 5,098.58 5,098.58 0.0K
12:23 5,098.30 5,098.42 5,098.17 5,098.17 0.0K
12:24 5,097.33 5,098.17 5,097.23 5,098.17 0.0K
12:25 5,098.18 5,098.18 5,096.97 5,096.97 0.0K
12:26 5,096.79 5,097.04 5,096.63 5,097.04 0.0K
12:27 5,097.17 5,097.36 5,096.73 5,096.90 0.0K
12:28 5,096.37 5,096.37 5,094.64 5,094.76 0.0K
12:29 5,094.90 5,095.26 5,094.31 5,094.31 0.0K
12:30 5,094.36 5,094.72 5,094.36 5,094.37 0.0K
12:31 5,094.42 5,094.77 5,093.78 5,094.77 0.0K
12:32 5,094.74 5,095.55 5,094.74 5,095.55 0.0K
12:33 5,096.00 5,096.85 5,096.00 5,096.90 0.0K
12:34 5,097.11 5,097.17 5,096.52 5,096.70 0.0K
12:35 5,096.62 5,097.05 5,096.62 5,096.87 0.0K
12:36 5,096.73 5,097.75 5,096.73 5,097.75 0.0K
12:37 5,097.73 5,097.86 5,097.61 5,097.84 0.0K
12:38 5,097.71 5,097.71 5,097.01 5,097.24 0.0K
12:39 5,097.14 5,097.14 5,096.09 5,096.09 0.0K
12:40 5,095.82 5,095.82 5,092.93 5,092.90 0.0K
12:41 5,092.75 5,092.75 5,091.78 5,092.48 0.0K
12:42 5,092.59 5,094.07 5,092.38 5,094.07 0.0K
12:43 5,094.09 5,094.70 5,094.09 5,094.53 0.0K
12:44 5,094.53 5,094.73 5,094.33 5,094.73 0.0K
12:45 5,094.50 5,095.25 5,094.50 5,094.97 0.0K
12:46 5,094.75 5,095.03 5,094.62 5,094.88 0.0K
12:47 5,094.91 5,096.28 5,094.82 5,096.28 0.0K
12:48 5,096.29 5,097.06 5,096.29 5,097.05 0.0K
12:49 5,097.09 5,097.09 5,096.54 5,096.54 0.0K
12:50 5,096.52 5,096.97 5,096.52 5,096.96 0.0K
12:51 5,096.56 5,096.66 5,095.92 5,096.66 0.0K
12:52 5,096.82 5,097.76 5,096.82 5,097.76 0.0K
12:53 5,097.89 5,098.15 5,097.76 5,098.09 0.0K
12:54 5,098.36 5,098.86 5,098.36 5,098.53 0.0K
12:55 5,098.41 5,099.34 5,098.41 5,099.20 0.0K
12:56 5,099.28 5,099.97 5,099.17 5,099.97 0.0K
12:57 5,099.96 5,101.05 5,099.96 5,101.05 0.0K
12:58 5,101.26 5,101.26 5,100.40 5,100.40 0.0K
12:59 5,100.34 5,100.41 5,099.52 5,099.52 0.0K
13:00 5,099.44 5,100.17 5,099.44 5,100.17 0.0K
13:01 5,100.33 5,100.67 5,100.33 5,100.67 0.0K
13:02 5,100.78 5,100.78 5,099.62 5,099.62 0.0K
13:03 5,099.57 5,099.57 5,098.70 5,098.70 0.0K
13:04 5,098.60 5,098.60 5,096.78 5,096.82 0.0K
13:05 5,096.70 5,096.70 5,095.65 5,096.10 0.0K
13:06 5,095.78 5,096.09 5,095.42 5,096.09 0.0K
13:07 5,095.98 5,096.98 5,095.98 5,096.98 0.0K
13:08 5,097.20 5,097.50 5,097.03 5,097.17 0.0K
13:09 5,097.66 5,097.87 5,097.13 5,097.61 0.0K
13:10 5,097.71 5,098.26 5,097.71 5,098.12 0.0K
13:11 5,098.25 5,098.48 5,098.23 5,098.16 0.0K
13:12 5,098.19 5,098.77 5,098.19 5,098.77 0.0K
13:13 5,098.87 5,099.26 5,098.87 5,099.32 0.0K
13:14 5,099.42 5,099.65 5,099.42 5,099.52 0.0K
13:15 5,099.51 5,101.15 5,099.51 5,101.15 0.0K
13:16 5,101.28 5,102.27 5,101.28 5,102.27 0.0K
13:17 5,102.42 5,102.85 5,102.42 5,102.81 0.0K
13:18 5,102.81 5,103.13 5,102.70 5,103.13 0.0K
13:19 5,103.13 5,103.27 5,103.13 5,103.30 0.0K
13:20 5,103.29 5,103.29 5,102.41 5,102.53 0.0K
13:21 5,102.57 5,104.31 5,102.57 5,104.31 0.0K
13:22 5,104.23 5,104.79 5,104.23 5,104.79 0.0K
13:23 5,104.71 5,104.71 5,103.74 5,103.73 0.0K
13:24 5,103.95 5,104.06 5,103.82 5,104.09 0.0K
13:25 5,104.07 5,105.72 5,104.07 5,105.72 0.0K
13:26 5,105.80 5,105.80 5,105.34 5,105.34 0.0K
13:27 5,105.32 5,105.35 5,105.32 5,105.35 0.0K
13:28 5,105.72 5,109.15 5,105.72 5,109.15 0.0K
13:29 5,109.12 5,109.55 5,109.12 5,109.48 0.0K
13:30 5,109.63 5,109.97 5,109.63 5,109.97 0.0K
13:31 5,110.03 5,110.33 5,108.93 5,108.93 0.0K
13:32 5,108.91 5,109.16 5,108.91 5,109.16 0.0K
13:33 5,109.25 5,109.39 5,109.25 5,109.32 0.0K
13:34 5,109.19 5,110.24 5,109.19 5,110.24 0.0K
13:35 5,110.29 5,111.14 5,110.29 5,111.14 0.0K
13:36 5,111.19 5,111.71 5,111.19 5,111.71 0.0K
13:37 5,111.69 5,111.87 5,111.19 5,111.19 0.0K
13:38 5,111.12 5,111.12 5,110.49 5,110.70 0.0K
13:39 5,110.68 5,110.87 5,110.68 5,110.72 0.0K
13:40 5,110.36 5,110.36 5,109.10 5,109.10 0.0K
13:41 5,108.84 5,108.87 5,107.19 5,107.19 0.0K
13:42 5,106.22 5,108.34 5,106.22 5,108.34 0.0K
13:43 5,108.31 5,109.37 5,108.31 5,109.37 0.0K
13:44 5,109.30 5,109.65 5,109.16 5,109.65 0.0K
13:45 5,109.55 5,109.65 5,109.21 5,109.39 0.0K
13:46 5,109.60 5,109.95 5,109.60 5,109.95 0.0K
13:47 5,110.14 5,110.98 5,110.14 5,110.49 0.0K
13:48 5,110.37 5,110.49 5,110.17 5,110.49 0.0K
13:49 5,110.12 5,110.12 5,109.87 5,109.97 0.0K
13:50 5,109.86 5,110.66 5,109.86 5,110.66 0.0K
13:51 5,110.68 5,110.68 5,109.89 5,110.07 0.0K
13:52 5,110.14 5,110.14 5,109.67 5,109.67 0.0K
13:53 5,109.78 5,110.05 5,109.78 5,109.93 0.0K
13:54 5,109.85 5,109.85 5,107.85 5,107.85 0.0K
13:55 5,107.78 5,108.27 5,107.78 5,108.27 0.0K
13:56 5,107.99 5,108.65 5,107.99 5,108.72 0.0K
13:57 5,108.52 5,108.63 5,107.51 5,107.51 0.0K
13:58 5,107.48 5,107.48 5,106.40 5,106.50 0.0K
13:59 5,106.52 5,106.81 5,106.52 5,106.81 0.0K
14:00 5,107.11 5,108.61 5,107.11 5,108.61 0.0K
14:01 5,110.58 5,112.96 5,110.58 5,112.96 0.0K
14:02 5,113.29 5,113.85 5,113.23 5,113.79 0.0K
14:03 5,113.75 5,116.43 5,113.75 5,116.43 0.0K
14:04 5,116.71 5,117.51 5,116.71 5,117.14 0.0K
14:05 5,117.24 5,117.38 5,116.83 5,116.93 0.0K
14:06 5,116.89 5,117.65 5,116.89 5,117.65 0.0K
14:07 5,117.66 5,119.54 5,117.66 5,119.54 0.0K
14:08 5,119.49 5,120.15 5,119.44 5,120.15 0.0K
14:09 5,120.02 5,120.02 5,117.52 5,117.52 0.0K
14:10 5,117.00 5,117.00 5,115.59 5,115.59 0.0K
14:11 5,115.68 5,115.82 5,114.45 5,115.60 0.0K
14:12 5,115.90 5,115.99 5,115.82 5,115.85 0.0K
14:13 5,115.87 5,116.37 5,115.87 5,116.02 0.0K
14:14 5,116.07 5,116.07 5,114.62 5,114.62 0.0K
14:15 5,114.64 5,115.37 5,114.64 5,115.41 0.0K
14:16 5,115.59 5,116.61 5,115.59 5,116.61 0.0K
14:17 5,116.76 5,117.31 5,114.65 5,114.65 0.0K
14:18 5,112.44 5,113.45 5,111.52 5,113.45 0.0K
14:19 5,113.56 5,113.56 5,113.06 5,113.39 0.0K
14:20 5,113.41 5,113.61 5,113.14 5,113.61 0.0K
14:21 5,113.69 5,114.93 5,113.69 5,114.93 0.0K
14:22 5,115.30 5,117.16 5,115.30 5,117.16 0.0K
14:23 5,117.28 5,118.51 5,117.28 5,118.51 0.0K
14:24 5,118.72 5,119.20 5,118.63 5,118.63 0.0K
14:25 5,118.63 5,119.11 5,117.13 5,117.13 0.0K
14:26 5,117.10 5,117.10 5,115.92 5,115.93 0.0K
14:27 5,115.81 5,115.81 5,114.03 5,114.50 0.0K
14:28 5,114.42 5,114.54 5,114.20 5,114.19 0.0K
14:29 5,114.02 5,114.02 5,113.41 5,113.81 0.0K
14:30 5,113.91 5,114.08 5,113.26 5,113.26 0.0K
14:31 5,113.35 5,115.09 5,113.35 5,115.01 0.0K
14:32 5,115.06 5,115.06 5,114.59 5,114.59 0.0K
14:33 5,114.65 5,114.85 5,114.60 5,114.85 0.0K
14:34 5,114.92 5,115.81 5,114.92 5,115.81 0.0K
14:35 5,115.97 5,116.96 5,115.97 5,116.27 0.0K
14:36 5,116.24 5,116.85 5,115.94 5,116.79 0.0K
14:37 5,116.86 5,117.69 5,116.86 5,117.63 0.0K
14:38 5,117.95 5,118.39 5,117.69 5,118.35 0.0K
14:39 5,118.39 5,118.81 5,117.93 5,118.81 0.0K
14:40 5,119.01 5,120.35 5,119.01 5,120.29 0.0K
14:41 5,120.38 5,121.31 5,120.31 5,120.31 0.0K
14:42 5,120.46 5,120.95 5,120.46 5,120.46 0.0K
14:43 5,120.25 5,120.25 5,119.59 5,119.94 0.0K
14:44 5,120.15 5,120.55 5,120.15 5,120.20 0.0K
14:45 5,120.26 5,120.26 5,118.93 5,119.15 0.0K
14:46 5,119.29 5,120.87 5,119.22 5,120.87 0.0K
14:47 5,120.95 5,121.58 5,120.95 5,121.41 0.0K
14:48 5,121.57 5,122.02 5,121.57 5,122.02 0.0K
14:49 5,121.99 5,122.29 5,121.79 5,122.29 0.0K
14:50 5,122.25 5,123.68 5,122.25 5,123.62 0.0K
14:51 5,123.58 5,123.58 5,122.43 5,122.51 0.0K
14:52 5,124.04 5,125.70 5,124.04 5,125.70 0.0K
14:53 5,125.66 5,126.78 5,125.66 5,126.62 0.0K
14:54 5,126.61 5,126.61 5,126.34 5,126.50 0.0K
14:55 5,126.66 5,126.66 5,126.23 5,126.23 0.0K
14:56 5,126.39 5,126.65 5,125.26 5,125.26 0.0K
14:57 5,125.13 5,125.13 5,123.20 5,123.20 0.0K
14:58 5,123.03 5,123.18 5,122.87 5,122.94 0.0K
14:59 5,122.80 5,123.76 5,122.61 5,123.61 0.0K
15:00 5,123.58 5,123.95 5,122.87 5,123.95 0.0K
15:01 5,124.25 5,124.52 5,123.35 5,123.35 0.0K
15:02 5,123.44 5,123.52 5,122.21 5,122.21 0.0K
15:03 5,121.93 5,121.93 5,121.43 5,121.69 0.0K
15:04 5,121.81 5,121.90 5,121.39 5,121.43 0.0K
15:05 5,121.46 5,121.46 5,121.14 5,121.23 0.0K
15:06 5,121.16 5,121.16 5,120.92 5,120.85 0.0K
15:07 5,120.88 5,121.28 5,120.11 5,120.19 0.0K
15:08 5,120.36 5,120.45 5,119.93 5,120.09 0.0K
15:09 5,120.08 5,120.23 5,119.54 5,120.23 0.0K
15:10 5,120.26 5,120.81 5,120.22 5,120.81 0.0K
15:11 5,120.83 5,120.83 5,119.43 5,119.43 0.0K
15:12 5,119.43 5,120.36 5,119.43 5,120.30 0.0K
15:13 5,120.36 5,120.97 5,119.23 5,119.23 0.0K
15:14 5,119.10 5,119.81 5,119.10 5,119.63 0.0K
15:15 5,119.70 5,120.29 5,119.70 5,120.29 0.0K
15:16 5,120.20 5,121.09 5,120.20 5,120.93 0.0K
15:17 5,120.88 5,121.86 5,120.88 5,121.86 0.0K
15:18 5,122.04 5,122.06 5,121.82 5,121.82 0.0K
15:19 5,121.67 5,122.47 5,121.67 5,122.49 0.0K
15:20 5,122.50 5,122.50 5,122.12 5,122.48 0.0K
15:21 5,122.85 5,124.30 5,122.85 5,124.30 0.0K
15:22 5,124.33 5,124.33 5,123.54 5,123.86 0.0K
15:23 5,123.98 5,124.97 5,123.98 5,124.84 0.0K
15:24 5,124.72 5,124.90 5,124.41 5,124.90 0.0K
15:25 5,124.76 5,124.76 5,124.01 5,124.30 0.0K
15:26 5,124.26 5,124.52 5,124.08 5,124.08 0.0K
15:27 5,124.16 5,124.60 5,123.95 5,123.95 0.0K
15:28 5,124.00 5,124.31 5,123.94 5,124.32 0.0K
15:29 5,124.27 5,124.49 5,124.10 5,124.10 0.0K
15:30 5,124.09 5,124.46 5,123.93 5,124.01 0.0K
15:31 5,123.98 5,123.98 5,123.64 5,123.88 0.0K
15:32 5,123.64 5,124.78 5,123.64 5,124.09 0.0K
15:33 5,123.92 5,124.79 5,123.92 5,124.79 0.0K
15:34 5,124.88 5,125.25 5,124.88 5,125.16 0.0K
15:35 5,125.03 5,126.10 5,124.90 5,126.10 0.0K
15:36 5,126.18 5,127.19 5,126.18 5,126.99 0.0K
15:37 5,126.96 5,127.40 5,126.96 5,127.40 0.0K
15:38 5,127.79 5,128.56 5,127.79 5,128.56 0.0K
15:39 5,128.90 5,129.66 5,128.90 5,129.55 0.0K
15:40 5,129.85 5,129.85 5,129.32 5,129.40 0.0K
15:41 5,129.38 5,129.38 5,129.11 5,129.11 0.0K
15:42 5,128.92 5,129.28 5,128.92 5,128.99 0.0K
15:43 5,129.08 5,129.85 5,129.08 5,129.77 0.0K
15:44 5,129.87 5,129.97 5,129.50 5,129.50 0.0K
15:45 5,129.65 5,130.78 5,129.65 5,130.68 0.0K
15:46 5,130.87 5,131.11 5,130.41 5,130.76 0.0K
15:47 5,130.45 5,130.96 5,130.45 5,130.91 0.0K
15:48 5,131.07 5,131.67 5,130.91 5,130.91 0.0K
15:49 5,130.82 5,131.02 5,130.50 5,130.75 0.0K
15:50 5,129.70 5,129.70 5,127.33 5,129.45 0.0K
15:51 5,129.27 5,129.27 5,128.40 5,128.40 0.0K
15:52 5,127.95 5,129.19 5,126.79 5,126.79 0.0K
15:53 5,126.74 5,126.79 5,125.12 5,125.12 0.0K
15:54 5,125.03 5,125.82 5,124.91 5,124.91 0.0K
15:55 5,124.37 5,126.17 5,124.37 5,126.24 0.0K
15:56 5,126.50 5,126.87 5,126.50 5,126.76 0.0K
15:57 5,127.06 5,128.68 5,127.06 5,128.57 0.0K
15:58 5,128.21 5,128.39 5,127.98 5,128.01 0.0K
15:59 5,128.02 5,128.02 5,124.21 5,124.21 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