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 5,163.22 5,164.76 5,159.49 5,159.49 0.0K
09:31 5,159.13 5,167.15 5,159.13 5,167.15 0.0K
09:32 5,167.43 5,170.22 5,164.10 5,164.72 0.0K
09:33 5,164.02 5,165.30 5,164.02 5,164.99 0.0K
09:34 5,165.14 5,169.34 5,165.14 5,168.27 0.0K
09:35 5,167.73 5,168.29 5,167.06 5,168.14 0.0K
09:36 5,167.83 5,168.20 5,166.00 5,166.12 0.0K
09:37 5,166.30 5,166.97 5,165.05 5,166.72 0.0K
09:38 5,166.77 5,167.89 5,166.50 5,167.89 0.0K
09:39 5,168.35 5,168.35 5,166.99 5,166.99 0.0K
09:40 5,166.50 5,166.50 5,161.75 5,161.75 0.0K
09:41 5,160.93 5,161.82 5,159.82 5,161.82 0.0K
09:42 5,161.66 5,161.66 5,160.49 5,160.90 0.0K
09:43 5,160.39 5,162.21 5,160.39 5,161.92 0.0K
09:44 5,161.53 5,163.09 5,161.53 5,162.61 0.0K
09:45 5,161.94 5,161.94 5,160.09 5,160.68 0.0K
09:46 5,160.44 5,163.20 5,160.44 5,163.20 0.0K
09:47 5,163.33 5,164.77 5,163.33 5,163.63 0.0K
09:48 5,163.78 5,164.19 5,163.09 5,163.09 0.0K
09:49 5,163.95 5,163.95 5,158.24 5,158.24 0.0K
09:50 5,158.33 5,158.68 5,157.04 5,157.34 0.0K
09:51 5,157.15 5,157.37 5,155.30 5,155.72 0.0K
09:52 5,155.74 5,156.67 5,155.74 5,155.99 0.0K
09:53 5,155.72 5,156.61 5,154.15 5,156.61 0.0K
09:54 5,156.20 5,157.29 5,156.10 5,156.28 0.0K
09:55 5,156.20 5,156.45 5,155.67 5,156.24 0.0K
09:56 5,156.37 5,156.37 5,155.03 5,155.03 0.0K
09:57 5,154.96 5,156.73 5,154.75 5,156.51 0.0K
09:58 5,156.35 5,156.92 5,156.23 5,156.84 0.0K
09:59 5,156.56 5,157.81 5,156.56 5,157.81 0.0K
10:00 5,158.57 5,158.72 5,157.34 5,157.34 0.0K
10:01 5,156.80 5,159.39 5,156.80 5,159.26 0.0K
10:02 5,159.31 5,160.29 5,159.03 5,160.29 0.0K
10:03 5,160.36 5,161.32 5,160.36 5,161.16 0.0K
10:04 5,161.29 5,163.23 5,161.17 5,163.23 0.0K
10:05 5,164.01 5,167.89 5,164.01 5,167.49 0.0K
10:06 5,167.56 5,169.36 5,167.56 5,169.36 0.0K
10:07 5,169.79 5,170.49 5,169.48 5,169.48 0.0K
10:08 5,170.04 5,172.01 5,170.04 5,171.82 0.0K
10:09 5,171.69 5,173.77 5,171.69 5,173.77 0.0K
10:10 5,173.71 5,173.85 5,173.40 5,173.40 0.0K
10:11 5,173.70 5,173.70 5,173.11 5,173.57 0.0K
10:12 5,173.26 5,173.26 5,168.46 5,168.46 0.0K
10:13 5,168.05 5,169.40 5,167.71 5,169.19 0.0K
10:14 5,168.75 5,169.57 5,168.75 5,168.87 0.0K
10:15 5,168.81 5,169.38 5,168.81 5,169.02 0.0K
10:16 5,169.09 5,169.43 5,168.08 5,169.01 0.0K
10:17 5,169.27 5,169.75 5,169.27 5,169.31 0.0K
10:18 5,169.55 5,171.94 5,169.55 5,171.94 0.0K
10:19 5,172.27 5,173.37 5,171.88 5,173.37 0.0K
10:20 5,173.22 5,173.26 5,172.42 5,173.15 0.0K
10:21 5,173.30 5,174.74 5,173.02 5,174.24 0.0K
10:22 5,174.59 5,174.59 5,171.85 5,171.85 0.0K
10:23 5,171.26 5,171.26 5,169.71 5,170.41 0.0K
10:24 5,170.20 5,170.39 5,169.35 5,170.39 0.0K
10:25 5,170.93 5,174.85 5,170.93 5,174.85 0.0K
10:26 5,174.98 5,174.98 5,174.09 5,174.32 0.0K
10:27 5,174.31 5,174.31 5,172.95 5,173.43 0.0K
10:28 5,173.52 5,173.52 5,172.31 5,172.50 0.0K
10:29 5,172.37 5,172.55 5,172.11 5,172.51 0.0K
10:30 5,172.91 5,174.70 5,172.91 5,174.70 0.0K
10:31 5,174.67 5,174.67 5,172.25 5,173.22 0.0K
10:32 5,173.30 5,173.68 5,173.18 5,173.34 0.0K
10:33 5,172.35 5,172.35 5,170.96 5,171.33 0.0K
10:34 5,170.57 5,170.57 5,166.50 5,166.50 0.0K
10:35 5,166.24 5,167.57 5,166.24 5,167.57 0.0K
10:36 5,167.25 5,167.55 5,166.96 5,167.45 0.0K
10:37 5,167.46 5,167.73 5,166.72 5,166.98 0.0K
10:38 5,167.00 5,169.98 5,167.00 5,169.78 0.0K
10:39 5,169.88 5,171.33 5,169.88 5,171.33 0.0K
10:40 5,171.19 5,172.87 5,171.19 5,172.87 0.0K
10:41 5,172.76 5,172.76 5,171.33 5,171.41 0.0K
10:42 5,171.47 5,171.47 5,169.97 5,169.97 0.0K
10:43 5,170.03 5,170.03 5,167.09 5,167.73 0.0K
10:44 5,167.67 5,167.96 5,167.10 5,167.96 0.0K
10:45 5,167.83 5,168.47 5,167.61 5,168.16 0.0K
10:46 5,168.10 5,169.70 5,168.10 5,169.70 0.0K
10:47 5,169.86 5,169.86 5,169.01 5,169.13 0.0K
10:48 5,169.38 5,169.90 5,167.98 5,167.98 0.0K
10:49 5,167.69 5,167.69 5,164.40 5,164.40 0.0K
10:50 5,163.87 5,164.54 5,163.87 5,163.86 0.0K
10:51 5,163.35 5,163.99 5,163.24 5,163.84 0.0K
10:52 5,163.78 5,165.45 5,163.78 5,165.45 0.0K
10:53 5,165.90 5,169.23 5,165.90 5,169.23 0.0K
10:54 5,169.05 5,169.81 5,169.05 5,169.21 0.0K
10:55 5,169.65 5,169.65 5,167.85 5,167.85 0.0K
10:56 5,168.11 5,168.37 5,167.08 5,167.26 0.0K
10:57 5,167.39 5,168.26 5,167.31 5,168.00 0.0K
10:58 5,167.97 5,168.71 5,167.39 5,167.39 0.0K
10:59 5,167.35 5,167.89 5,167.19 5,167.89 0.0K
11:00 5,168.58 5,170.17 5,168.58 5,169.91 0.0K
11:01 5,169.79 5,170.38 5,169.13 5,170.32 0.0K
11:02 5,170.70 5,173.35 5,170.70 5,173.25 0.0K
11:03 5,173.30 5,173.76 5,171.87 5,171.87 0.0K
11:04 5,172.08 5,172.47 5,171.74 5,172.26 0.0K
11:05 5,172.47 5,172.93 5,172.21 5,172.56 0.0K
11:06 5,172.63 5,173.41 5,172.63 5,173.41 0.0K
11:07 5,173.25 5,173.25 5,172.38 5,172.61 0.0K
11:08 5,172.90 5,173.25 5,170.07 5,170.07 0.0K
11:09 5,169.88 5,170.45 5,169.41 5,169.41 0.0K
11:10 5,169.09 5,170.28 5,168.87 5,169.74 0.0K
11:11 5,169.49 5,169.77 5,169.10 5,169.10 0.0K
11:12 5,169.21 5,169.49 5,168.22 5,168.81 0.0K
11:13 5,169.06 5,169.06 5,168.23 5,168.34 0.0K
11:14 5,168.34 5,168.76 5,167.54 5,167.58 0.0K
11:15 5,167.52 5,169.94 5,167.39 5,169.94 0.0K
11:16 5,169.94 5,170.16 5,169.57 5,170.04 0.0K
11:17 5,170.13 5,170.13 5,166.81 5,166.86 0.0K
11:18 5,166.53 5,166.53 5,165.51 5,165.51 0.0K
11:19 5,165.44 5,166.43 5,165.30 5,166.43 0.0K
11:20 5,166.63 5,167.38 5,166.63 5,167.38 0.0K
11:21 5,167.76 5,167.76 5,165.04 5,165.25 0.0K
11:22 5,165.22 5,165.28 5,164.65 5,164.65 0.0K
11:23 5,164.54 5,166.21 5,164.09 5,166.21 0.0K
11:24 5,166.42 5,168.31 5,166.24 5,168.31 0.0K
11:25 5,168.11 5,169.30 5,168.11 5,169.22 0.0K
11:26 5,169.65 5,169.96 5,167.63 5,167.63 0.0K
11:27 5,167.50 5,167.77 5,167.06 5,167.77 0.0K
11:28 5,167.72 5,168.02 5,167.35 5,167.58 0.0K
11:29 5,167.20 5,167.20 5,166.07 5,166.36 0.0K
11:30 5,167.01 5,168.37 5,166.81 5,168.37 0.0K
11:31 5,168.65 5,170.03 5,168.65 5,169.63 0.0K
11:32 5,169.33 5,169.48 5,169.03 5,169.04 0.0K
11:33 5,169.02 5,169.02 5,167.94 5,167.94 0.0K
11:34 5,167.91 5,167.91 5,164.67 5,164.67 0.0K
11:35 5,164.56 5,164.99 5,164.56 5,164.78 0.0K
11:36 5,164.46 5,165.07 5,164.04 5,164.82 0.0K
11:37 5,164.86 5,165.07 5,162.63 5,162.63 0.0K
11:38 5,162.64 5,163.20 5,162.64 5,163.09 0.0K
11:39 5,163.05 5,163.05 5,161.93 5,163.14 0.0K
11:40 5,163.11 5,163.16 5,162.82 5,163.16 0.0K
11:41 5,162.93 5,164.17 5,162.93 5,164.12 0.0K
11:42 5,164.16 5,164.16 5,162.84 5,163.22 0.0K
11:43 5,163.10 5,163.10 5,161.30 5,161.25 0.0K
11:44 5,161.11 5,163.33 5,161.11 5,163.33 0.0K
11:45 5,163.28 5,165.06 5,162.88 5,165.06 0.0K
11:46 5,165.50 5,165.97 5,165.50 5,165.83 0.0K
11:47 5,165.82 5,166.28 5,165.38 5,166.28 0.0K
11:48 5,166.62 5,167.40 5,166.53 5,167.14 0.0K
11:49 5,167.17 5,167.29 5,166.81 5,166.98 0.0K
11:50 5,166.86 5,166.86 5,164.79 5,164.79 0.0K
11:51 5,164.47 5,165.50 5,164.47 5,164.94 0.0K
11:52 5,164.45 5,164.45 5,164.09 5,164.08 0.0K
11:53 5,164.15 5,164.15 5,161.72 5,161.72 0.0K
11:54 5,161.49 5,168.84 5,160.78 5,165.10 0.0K
11:55 5,165.27 5,168.42 5,164.58 5,168.42 0.0K
11:56 5,169.77 5,175.45 5,169.77 5,174.21 0.0K
11:57 5,174.50 5,175.19 5,173.33 5,173.33 0.0K
11:58 5,173.44 5,173.82 5,171.88 5,173.82 0.0K
11:59 5,173.70 5,173.83 5,171.86 5,171.86 0.0K
12:00 5,171.28 5,172.48 5,171.28 5,171.85 0.0K
12:01 5,172.43 5,172.43 5,171.71 5,172.35 0.0K
12:02 5,172.75 5,174.70 5,172.71 5,174.66 0.0K
12:03 5,174.53 5,175.25 5,174.20 5,175.14 0.0K
12:04 5,175.08 5,176.37 5,174.77 5,176.12 0.0K
12:05 5,176.13 5,176.96 5,176.13 5,176.96 0.0K
12:06 5,176.59 5,178.17 5,175.97 5,178.17 0.0K
12:07 5,178.11 5,179.52 5,178.11 5,178.42 0.0K
12:08 5,178.17 5,178.17 5,174.30 5,174.30 0.0K
12:09 5,174.09 5,174.09 5,172.60 5,172.83 0.0K
12:10 5,172.78 5,172.78 5,170.08 5,170.35 0.0K
12:11 5,169.58 5,169.58 5,168.74 5,168.72 0.0K
12:12 5,168.69 5,170.79 5,168.69 5,170.79 0.0K
12:13 5,170.90 5,171.08 5,170.32 5,171.08 0.0K
12:14 5,170.66 5,170.87 5,170.26 5,170.26 0.0K
12:15 5,170.57 5,170.95 5,170.40 5,170.40 0.0K
12:16 5,170.67 5,171.15 5,170.55 5,170.85 0.0K
12:17 5,170.62 5,170.62 5,168.32 5,168.32 0.0K
12:18 5,168.25 5,168.25 5,166.74 5,167.67 0.0K
12:19 5,167.61 5,169.40 5,167.42 5,169.40 0.0K
12:20 5,169.65 5,170.76 5,169.65 5,170.48 0.0K
12:21 5,170.22 5,170.22 5,169.33 5,169.26 0.0K
12:22 5,168.70 5,168.79 5,166.03 5,166.03 0.0K
12:23 5,166.16 5,166.59 5,165.02 5,166.62 0.0K
12:24 5,166.72 5,168.39 5,166.72 5,168.39 0.0K
12:25 5,168.37 5,168.61 5,167.42 5,167.42 0.0K
12:26 5,167.78 5,168.77 5,167.78 5,168.77 0.0K
12:27 5,168.71 5,170.47 5,168.62 5,170.40 0.0K
12:28 5,170.26 5,170.36 5,169.15 5,169.15 0.0K
12:29 5,168.77 5,169.55 5,168.77 5,169.49 0.0K
12:30 5,169.38 5,169.38 5,165.72 5,165.76 0.0K
12:31 5,165.60 5,165.99 5,164.95 5,164.95 0.0K
12:32 5,164.84 5,165.75 5,164.84 5,165.47 0.0K
12:33 5,165.31 5,165.31 5,164.58 5,164.65 0.0K
12:34 5,163.93 5,163.93 5,162.01 5,162.01 0.0K
12:35 5,162.28 5,163.25 5,162.28 5,163.25 0.0K
12:36 5,163.69 5,166.29 5,163.69 5,166.29 0.0K
12:37 5,166.55 5,166.72 5,166.19 5,166.19 0.0K
12:38 5,165.96 5,165.96 5,164.93 5,165.33 0.0K
12:39 5,165.32 5,165.86 5,165.32 5,165.65 0.0K
12:40 5,165.64 5,165.64 5,163.71 5,163.83 0.0K
12:41 5,163.70 5,164.57 5,163.56 5,164.57 0.0K
12:42 5,164.81 5,166.17 5,164.81 5,166.17 0.0K
12:43 5,166.25 5,167.16 5,166.25 5,167.16 0.0K
12:44 5,167.26 5,167.85 5,167.26 5,167.64 0.0K
12:45 5,167.46 5,167.79 5,167.46 5,167.75 0.0K
12:46 5,167.42 5,168.18 5,167.42 5,168.00 0.0K
12:47 5,168.04 5,169.06 5,168.04 5,169.06 0.0K
12:48 5,169.08 5,169.08 5,166.84 5,166.84 0.0K
12:49 5,166.77 5,166.77 5,164.74 5,165.03 0.0K
12:50 5,165.06 5,166.22 5,165.06 5,166.24 0.0K
12:51 5,166.22 5,166.89 5,165.85 5,166.69 0.0K
12:52 5,166.81 5,166.89 5,166.48 5,166.71 0.0K
12:53 5,166.64 5,166.73 5,165.71 5,165.67 0.0K
12:54 5,165.52 5,165.68 5,164.53 5,164.53 0.0K
12:55 5,164.28 5,164.46 5,163.82 5,164.31 0.0K
12:56 5,164.27 5,164.48 5,164.27 5,164.44 0.0K
12:57 5,165.04 5,166.87 5,165.04 5,166.74 0.0K
12:58 5,166.56 5,166.56 5,165.47 5,165.49 0.0K
12:59 5,165.64 5,165.99 5,165.40 5,165.78 0.0K
13:00 5,165.89 5,166.15 5,165.89 5,166.06 0.0K
13:01 5,165.93 5,166.45 5,165.93 5,166.52 0.0K
13:02 5,166.65 5,168.36 5,166.65 5,168.36 0.0K
13:03 5,168.49 5,171.75 5,168.49 5,171.75 0.0K
13:04 5,171.80 5,172.39 5,171.80 5,172.19 0.0K
13:05 5,172.19 5,172.30 5,170.84 5,170.84 0.0K
13:06 5,170.67 5,171.18 5,170.61 5,171.03 0.0K
13:07 5,170.98 5,170.98 5,170.47 5,170.47 0.0K
13:08 5,170.33 5,170.36 5,168.94 5,169.08 0.0K
13:09 5,169.08 5,169.46 5,168.98 5,169.46 0.0K
13:10 5,169.44 5,169.45 5,167.62 5,167.98 0.0K
13:11 5,167.92 5,167.92 5,166.84 5,166.84 0.0K
13:12 5,166.55 5,166.55 5,164.09 5,164.61 0.0K
13:13 5,164.35 5,164.35 5,163.48 5,163.79 0.0K
13:14 5,163.72 5,163.80 5,163.53 5,163.53 0.0K
13:15 5,163.30 5,164.24 5,162.03 5,164.24 0.0K
13:16 5,164.26 5,164.26 5,163.44 5,163.44 0.0K
13:17 5,163.27 5,164.57 5,163.16 5,164.57 0.0K
13:18 5,164.67 5,165.77 5,163.30 5,163.38 0.0K
13:19 5,163.44 5,163.55 5,163.44 5,163.59 0.0K
13:20 5,163.43 5,163.98 5,163.43 5,163.50 0.0K
13:21 5,163.60 5,165.36 5,163.43 5,165.36 0.0K
13:22 5,165.40 5,166.49 5,165.40 5,166.30 0.0K
13:23 5,166.31 5,167.16 5,166.31 5,166.69 0.0K
13:24 5,166.82 5,167.46 5,166.50 5,167.19 0.0K
13:25 5,167.02 5,167.02 5,166.50 5,166.62 0.0K
13:26 5,166.54 5,166.78 5,165.11 5,165.11 0.0K
13:27 5,165.35 5,165.89 5,165.31 5,165.50 0.0K
13:28 5,165.60 5,167.65 5,165.29 5,167.46 0.0K
13:29 5,167.58 5,167.58 5,166.90 5,167.12 0.0K
13:30 5,167.24 5,167.33 5,166.58 5,167.33 0.0K
13:31 5,167.38 5,168.06 5,167.38 5,167.61 0.0K
13:32 5,167.67 5,167.67 5,166.40 5,166.40 0.0K
13:33 5,166.48 5,167.98 5,166.48 5,167.98 0.0K
13:34 5,167.92 5,168.34 5,167.20 5,167.20 0.0K
13:35 5,167.43 5,167.55 5,167.14 5,167.42 0.0K
13:36 5,167.62 5,167.62 5,166.83 5,166.83 0.0K
13:37 5,166.62 5,166.62 5,165.72 5,165.96 0.0K
13:38 5,166.11 5,168.41 5,166.11 5,168.41 0.0K
13:39 5,168.39 5,169.07 5,168.39 5,169.07 0.0K
13:40 5,169.31 5,169.31 5,168.80 5,168.80 0.0K
13:41 5,168.90 5,168.97 5,168.63 5,168.63 0.0K
13:42 5,168.68 5,168.90 5,168.68 5,168.89 0.0K
13:43 5,168.92 5,170.46 5,168.92 5,170.46 0.0K
13:44 5,170.91 5,171.66 5,170.80 5,171.66 0.0K
13:45 5,171.99 5,172.55 5,171.99 5,172.55 0.0K
13:46 5,172.43 5,173.37 5,172.28 5,173.37 0.0K
13:47 5,173.57 5,173.86 5,173.34 5,173.34 0.0K
13:48 5,173.05 5,173.48 5,173.04 5,173.03 0.0K
13:49 5,172.91 5,173.01 5,172.72 5,172.87 0.0K
13:50 5,172.87 5,173.72 5,169.37 5,169.37 0.0K
13:51 5,169.13 5,169.13 5,159.12 5,160.33 0.0K
13:52 5,159.65 5,162.77 5,159.39 5,162.77 0.0K
13:53 5,162.87 5,164.07 5,162.87 5,164.07 0.0K
13:54 5,164.03 5,165.51 5,164.03 5,165.51 0.0K
13:55 5,165.47 5,166.05 5,165.47 5,165.55 0.0K
13:56 5,165.46 5,165.46 5,165.11 5,165.23 0.0K
13:57 5,165.19 5,165.28 5,164.20 5,164.20 0.0K
13:58 5,163.65 5,163.65 5,163.13 5,163.09 0.0K
13:59 5,163.16 5,163.65 5,163.04 5,163.01 0.0K
14:00 5,163.15 5,164.15 5,163.15 5,164.15 0.0K
14:01 5,164.13 5,164.33 5,163.18 5,163.18 0.0K
14:02 5,163.15 5,164.07 5,163.15 5,164.07 0.0K
14:03 5,164.26 5,166.06 5,164.26 5,166.06 0.0K
14:04 5,166.01 5,166.01 5,165.03 5,165.11 0.0K
14:05 5,165.28 5,165.46 5,165.18 5,165.46 0.0K
14:06 5,165.38 5,165.38 5,164.55 5,164.55 0.0K
14:07 5,164.04 5,164.41 5,163.89 5,164.41 0.0K
14:08 5,164.43 5,164.92 5,164.43 5,164.92 0.0K
14:09 5,164.87 5,166.11 5,164.87 5,166.11 0.0K
14:10 5,165.91 5,167.51 5,165.91 5,167.51 0.0K
14:11 5,168.53 5,170.82 5,168.53 5,170.61 0.0K
14:12 5,170.64 5,170.64 5,169.54 5,169.54 0.0K
14:13 5,169.39 5,169.39 5,168.93 5,169.20 0.0K
14:14 5,169.26 5,169.66 5,169.15 5,169.46 0.0K
14:15 5,169.37 5,169.37 5,167.94 5,167.94 0.0K
14:16 5,168.04 5,168.04 5,167.83 5,167.92 0.0K
14:17 5,168.15 5,168.15 5,167.88 5,168.14 0.0K
14:18 5,168.01 5,168.29 5,168.01 5,168.08 0.0K
14:19 5,168.29 5,168.71 5,168.22 5,168.52 0.0K
14:20 5,168.60 5,169.17 5,168.52 5,169.17 0.0K
14:21 5,169.20 5,169.20 5,168.68 5,168.68 0.0K
14:22 5,168.49 5,168.70 5,167.87 5,167.87 0.0K
14:23 5,167.86 5,167.97 5,167.71 5,167.74 0.0K
14:24 5,167.66 5,168.25 5,167.56 5,168.13 0.0K
14:25 5,168.33 5,170.42 5,168.33 5,170.42 0.0K
14:26 5,170.49 5,170.64 5,170.09 5,170.09 0.0K
14:27 5,170.44 5,170.72 5,170.34 5,170.72 0.0K
14:28 5,170.76 5,171.00 5,170.73 5,170.89 0.0K
14:29 5,170.99 5,171.08 5,170.18 5,170.18 0.0K
14:30 5,170.22 5,170.22 5,169.59 5,169.59 0.0K
14:31 5,169.58 5,170.17 5,169.52 5,170.12 0.0K
14:32 5,170.27 5,171.15 5,170.27 5,171.04 0.0K
14:33 5,170.89 5,171.09 5,168.69 5,168.69 0.0K
14:34 5,168.76 5,168.76 5,168.54 5,168.78 0.0K
14:35 5,169.02 5,169.33 5,168.84 5,169.33 0.0K
14:36 5,169.59 5,169.95 5,169.49 5,169.49 0.0K
14:37 5,169.45 5,169.45 5,168.98 5,169.41 0.0K
14:38 5,169.47 5,169.47 5,168.23 5,168.28 0.0K
14:39 5,168.60 5,169.56 5,168.60 5,169.56 0.0K
14:40 5,169.68 5,171.58 5,169.68 5,171.58 0.0K
14:41 5,172.10 5,172.37 5,172.10 5,172.40 0.0K
14:42 5,172.42 5,172.93 5,172.42 5,172.93 0.0K
14:43 5,173.01 5,173.37 5,172.67 5,172.67 0.0K
14:44 5,172.59 5,172.80 5,171.79 5,171.79 0.0K
14:45 5,171.82 5,171.82 5,171.13 5,171.48 0.0K
14:46 5,171.53 5,171.64 5,171.41 5,171.41 0.0K
14:47 5,171.44 5,171.69 5,170.86 5,170.86 0.0K
14:48 5,170.74 5,170.86 5,170.35 5,170.35 0.0K
14:49 5,170.47 5,170.59 5,169.79 5,169.79 0.0K
14:50 5,169.67 5,169.67 5,169.32 5,169.31 0.0K
14:51 5,169.50 5,169.68 5,168.95 5,168.95 0.0K
14:52 5,169.00 5,169.67 5,169.00 5,169.57 0.0K
14:53 5,169.59 5,170.10 5,169.59 5,170.09 0.0K
14:54 5,170.50 5,170.70 5,170.39 5,170.52 0.0K
14:55 5,170.44 5,170.44 5,169.24 5,169.24 0.0K
14:56 5,169.36 5,169.36 5,167.63 5,167.63 0.0K
14:57 5,167.32 5,167.32 5,167.04 5,167.03 0.0K
14:58 5,166.94 5,166.94 5,166.23 5,166.23 0.0K
14:59 5,166.24 5,166.24 5,164.34 5,164.34 0.0K
15:00 5,164.28 5,164.93 5,164.28 5,164.73 0.0K
15:01 5,164.76 5,165.47 5,164.76 5,165.35 0.0K
15:02 5,165.52 5,166.14 5,165.52 5,166.14 0.0K
15:03 5,165.93 5,165.93 5,165.22 5,165.49 0.0K
15:04 5,165.61 5,166.84 5,165.61 5,166.84 0.0K
15:05 5,166.82 5,167.65 5,166.82 5,167.64 0.0K
15:06 5,167.75 5,167.75 5,167.40 5,167.40 0.0K
15:07 5,167.58 5,167.88 5,167.49 5,167.67 0.0K
15:08 5,167.76 5,167.76 5,166.50 5,166.93 0.0K
15:09 5,166.77 5,167.45 5,166.72 5,167.52 0.0K
15:10 5,167.57 5,167.57 5,166.68 5,166.68 0.0K
15:11 5,166.45 5,168.26 5,166.21 5,168.26 0.0K
15:12 5,168.38 5,168.38 5,167.52 5,167.52 0.0K
15:13 5,167.44 5,167.44 5,166.90 5,167.28 0.0K
15:14 5,167.32 5,167.32 5,166.91 5,167.10 0.0K
15:15 5,167.03 5,167.03 5,166.91 5,167.03 0.0K
15:16 5,167.07 5,167.27 5,166.23 5,166.35 0.0K
15:17 5,166.35 5,167.22 5,166.35 5,167.22 0.0K
15:18 5,167.44 5,168.63 5,167.44 5,168.51 0.0K
15:19 5,168.34 5,168.34 5,167.81 5,167.93 0.0K
15:20 5,167.92 5,167.95 5,167.64 5,167.79 0.0K
15:21 5,168.02 5,168.54 5,167.93 5,167.99 0.0K
15:22 5,168.11 5,168.49 5,168.11 5,168.49 0.0K
15:23 5,168.72 5,169.17 5,168.30 5,168.30 0.0K
15:24 5,168.26 5,168.37 5,167.87 5,168.09 0.0K
15:25 5,168.18 5,168.65 5,168.08 5,168.56 0.0K
15:26 5,168.53 5,168.81 5,168.53 5,168.65 0.0K
15:27 5,168.69 5,169.35 5,168.69 5,169.35 0.0K
15:28 5,169.34 5,169.76 5,169.34 5,169.74 0.0K
15:29 5,169.77 5,169.77 5,168.93 5,169.09 0.0K
15:30 5,169.16 5,169.16 5,168.54 5,168.76 0.0K
15:31 5,168.62 5,169.55 5,168.62 5,169.64 0.0K
15:32 5,169.70 5,169.70 5,168.55 5,168.85 0.0K
15:33 5,168.96 5,169.33 5,168.96 5,169.15 0.0K
15:34 5,169.88 5,169.99 5,169.40 5,169.53 0.0K
15:35 5,169.51 5,169.99 5,169.51 5,169.99 0.0K
15:36 5,169.80 5,169.96 5,169.64 5,169.83 0.0K
15:37 5,169.74 5,169.89 5,169.54 5,169.71 0.0K
15:38 5,169.82 5,169.88 5,169.64 5,169.90 0.0K
15:39 5,169.86 5,170.18 5,169.73 5,170.18 0.0K
15:40 5,170.29 5,170.64 5,170.11 5,170.64 0.0K
15:41 5,170.81 5,171.09 5,170.74 5,171.09 0.0K
15:42 5,170.71 5,170.71 5,169.67 5,169.67 0.0K
15:43 5,169.68 5,169.95 5,169.23 5,169.28 0.0K
15:44 5,169.38 5,169.76 5,169.01 5,169.75 0.0K
15:45 5,169.74 5,169.75 5,169.44 5,169.46 0.0K
15:46 5,169.33 5,171.00 5,169.21 5,171.00 0.0K
15:47 5,171.45 5,172.69 5,171.45 5,172.69 0.0K
15:48 5,172.68 5,172.68 5,171.73 5,171.87 0.0K
15:49 5,172.21 5,173.97 5,172.21 5,173.35 0.0K
15:50 5,172.02 5,176.17 5,171.42 5,176.17 0.0K
15:51 5,176.99 5,177.66 5,176.57 5,177.66 0.0K
15:52 5,177.75 5,177.92 5,177.31 5,177.41 0.0K
15:53 5,177.23 5,177.23 5,176.69 5,176.84 0.0K
15:54 5,176.84 5,176.90 5,175.22 5,175.37 0.0K
15:55 5,175.28 5,176.27 5,174.78 5,175.84 0.0K
15:56 5,176.05 5,176.36 5,174.98 5,175.31 0.0K
15:57 5,175.30 5,175.60 5,175.12 5,175.50 0.0K
15:58 5,174.80 5,174.80 5,173.18 5,173.39 0.0K
15:59 5,173.31 5,174.26 5,172.96 5,173.90 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