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 5,155.71 5,156.22 5,153.86 5,154.23 0.0K
09:31 5,155.28 5,155.52 5,153.19 5,154.12 0.0K
09:32 5,153.41 5,153.96 5,149.88 5,149.88 0.0K
09:33 5,149.87 5,149.87 5,148.89 5,149.24 0.0K
09:34 5,148.83 5,149.11 5,145.84 5,145.84 0.0K
09:35 5,146.19 5,148.93 5,145.58 5,145.58 0.0K
09:36 5,145.45 5,145.92 5,144.22 5,145.27 0.0K
09:37 5,145.63 5,146.74 5,145.63 5,146.74 0.0K
09:38 5,146.32 5,146.32 5,144.93 5,144.86 0.0K
09:39 5,144.95 5,146.48 5,144.25 5,146.48 0.0K
09:40 5,145.96 5,145.96 5,144.64 5,144.64 0.0K
09:41 5,144.64 5,147.12 5,144.64 5,147.12 0.0K
09:42 5,147.35 5,147.35 5,144.19 5,144.19 0.0K
09:43 5,144.65 5,145.15 5,144.03 5,144.34 0.0K
09:44 5,144.12 5,144.12 5,142.62 5,143.38 0.0K
09:45 5,143.63 5,146.37 5,143.63 5,146.08 0.0K
09:46 5,146.17 5,146.97 5,144.85 5,144.85 0.0K
09:47 5,144.70 5,145.90 5,144.51 5,145.90 0.0K
09:48 5,146.16 5,147.19 5,145.74 5,146.06 0.0K
09:49 5,146.50 5,146.69 5,145.24 5,145.19 0.0K
09:50 5,145.36 5,147.77 5,145.36 5,147.77 0.0K
09:51 5,148.16 5,148.45 5,147.85 5,148.30 0.0K
09:52 5,147.80 5,147.80 5,146.94 5,147.30 0.0K
09:53 5,147.82 5,148.10 5,147.08 5,148.10 0.0K
09:54 5,148.28 5,148.57 5,146.83 5,146.83 0.0K
09:55 5,146.79 5,147.25 5,146.62 5,146.62 0.0K
09:56 5,146.10 5,146.10 5,143.39 5,143.54 0.0K
09:57 5,143.48 5,145.15 5,143.48 5,144.75 0.0K
09:58 5,144.98 5,147.74 5,144.87 5,147.74 0.0K
09:59 5,147.81 5,150.03 5,147.74 5,150.03 0.0K
10:00 5,150.82 5,152.38 5,150.82 5,152.04 0.0K
10:01 5,151.91 5,154.74 5,151.91 5,154.23 0.0K
10:02 5,154.50 5,155.05 5,154.50 5,155.05 0.0K
10:03 5,155.29 5,155.56 5,154.94 5,155.01 0.0K
10:04 5,154.80 5,154.93 5,153.76 5,153.76 0.0K
10:05 5,153.84 5,154.81 5,153.84 5,153.92 0.0K
10:06 5,153.57 5,154.71 5,153.57 5,154.49 0.0K
10:07 5,154.31 5,154.76 5,152.81 5,153.36 0.0K
10:08 5,153.48 5,154.30 5,153.29 5,153.52 0.0K
10:09 5,153.65 5,154.06 5,152.17 5,152.73 0.0K
10:10 5,153.01 5,154.31 5,153.01 5,153.70 0.0K
10:11 5,153.92 5,154.90 5,153.25 5,154.90 0.0K
10:12 5,155.20 5,155.71 5,154.82 5,155.02 0.0K
10:13 5,154.92 5,154.92 5,153.11 5,153.30 0.0K
10:14 5,151.59 5,151.90 5,147.89 5,147.89 0.0K
10:15 5,147.76 5,149.44 5,147.76 5,148.47 0.0K
10:16 5,148.34 5,148.43 5,147.90 5,148.11 0.0K
10:17 5,147.77 5,147.95 5,147.18 5,147.54 0.0K
10:18 5,147.53 5,148.56 5,147.53 5,148.56 0.0K
10:19 5,148.56 5,149.69 5,148.00 5,149.69 0.0K
10:20 5,149.94 5,151.11 5,149.94 5,151.11 0.0K
10:21 5,151.24 5,152.20 5,151.12 5,152.20 0.0K
10:22 5,152.39 5,152.39 5,150.44 5,150.44 0.0K
10:23 5,150.23 5,150.42 5,149.70 5,150.42 0.0K
10:24 5,150.10 5,150.10 5,147.87 5,147.87 0.0K
10:25 5,147.78 5,147.78 5,146.17 5,147.72 0.0K
10:26 5,147.53 5,147.53 5,146.57 5,146.62 0.0K
10:27 5,146.98 5,150.62 5,146.98 5,150.62 0.0K
10:28 5,152.27 5,155.41 5,152.27 5,155.41 0.0K
10:29 5,155.84 5,157.66 5,155.84 5,157.66 0.0K
10:30 5,157.75 5,158.25 5,157.58 5,157.98 0.0K
10:31 5,158.23 5,158.23 5,153.43 5,153.43 0.0K
10:32 5,153.02 5,154.23 5,152.91 5,154.23 0.0K
10:33 5,154.23 5,157.32 5,154.23 5,157.02 0.0K
10:34 5,156.47 5,157.73 5,156.34 5,157.66 0.0K
10:35 5,157.85 5,158.33 5,157.59 5,158.33 0.0K
10:36 5,158.70 5,160.48 5,158.70 5,160.48 0.0K
10:37 5,160.23 5,160.23 5,157.62 5,157.62 0.0K
10:38 5,157.44 5,157.44 5,154.80 5,154.80 0.0K
10:39 5,154.53 5,154.53 5,153.82 5,153.84 0.0K
10:40 5,153.69 5,154.14 5,153.11 5,154.14 0.0K
10:41 5,154.32 5,155.41 5,153.92 5,155.41 0.0K
10:42 5,155.89 5,157.78 5,155.89 5,157.78 0.0K
10:43 5,158.05 5,158.56 5,158.05 5,158.56 0.0K
10:44 5,158.49 5,158.49 5,157.94 5,158.00 0.0K
10:45 5,157.89 5,158.15 5,157.11 5,157.11 0.0K
10:46 5,157.51 5,157.51 5,155.06 5,155.44 0.0K
10:47 5,155.46 5,156.85 5,155.29 5,156.85 0.0K
10:48 5,157.02 5,157.46 5,157.02 5,157.11 0.0K
10:49 5,157.28 5,158.64 5,157.18 5,158.64 0.0K
10:50 5,158.72 5,159.49 5,158.72 5,159.54 0.0K
10:51 5,159.50 5,161.06 5,159.36 5,159.53 0.0K
10:52 5,159.45 5,160.21 5,159.45 5,159.65 0.0K
10:53 5,159.23 5,159.94 5,159.13 5,159.94 0.0K
10:54 5,159.96 5,160.67 5,159.96 5,160.54 0.0K
10:55 5,160.44 5,160.44 5,158.93 5,159.84 0.0K
10:56 5,159.61 5,159.95 5,159.61 5,159.70 0.0K
10:57 5,159.45 5,159.45 5,157.24 5,157.35 0.0K
10:58 5,156.84 5,157.00 5,156.06 5,156.14 0.0K
10:59 5,155.96 5,156.30 5,155.72 5,156.30 0.0K
11:00 5,156.24 5,158.39 5,156.24 5,157.96 0.0K
11:01 5,157.92 5,159.00 5,157.92 5,158.77 0.0K
11:02 5,159.15 5,160.55 5,159.15 5,160.55 0.0K
11:03 5,160.69 5,160.81 5,157.71 5,157.71 0.0K
11:04 5,157.99 5,157.99 5,155.09 5,155.09 0.0K
11:05 5,154.35 5,154.52 5,152.42 5,152.68 0.0K
11:06 5,152.54 5,152.54 5,151.93 5,152.22 0.0K
11:07 5,153.01 5,154.50 5,153.01 5,154.50 0.0K
11:08 5,154.84 5,157.20 5,154.84 5,157.20 0.0K
11:09 5,157.28 5,159.10 5,157.07 5,159.10 0.0K
11:10 5,159.06 5,159.81 5,159.06 5,159.14 0.0K
11:11 5,158.78 5,158.78 5,158.02 5,158.38 0.0K
11:12 5,158.68 5,158.68 5,158.21 5,158.15 0.0K
11:13 5,157.99 5,157.99 5,156.76 5,156.76 0.0K
11:14 5,156.59 5,156.85 5,156.40 5,156.73 0.0K
11:15 5,156.81 5,156.81 5,154.25 5,154.25 0.0K
11:16 5,153.36 5,153.36 5,149.90 5,149.90 0.0K
11:17 5,149.77 5,149.85 5,149.64 5,149.61 0.0K
11:18 5,149.57 5,152.13 5,149.57 5,152.13 0.0K
11:19 5,152.24 5,152.78 5,151.06 5,151.06 0.0K
11:20 5,151.43 5,152.57 5,151.43 5,152.57 0.0K
11:21 5,152.67 5,152.82 5,152.30 5,152.30 0.0K
11:22 5,152.15 5,152.15 5,148.03 5,148.03 0.0K
11:23 5,147.93 5,147.93 5,146.34 5,146.83 0.0K
11:24 5,146.71 5,147.53 5,146.71 5,147.45 0.0K
11:25 5,147.59 5,147.59 5,146.63 5,147.12 0.0K
11:26 5,146.86 5,146.86 5,144.76 5,144.76 0.0K
11:27 5,144.98 5,145.05 5,144.55 5,144.55 0.0K
11:28 5,144.56 5,145.97 5,144.56 5,146.03 0.0K
11:29 5,146.56 5,146.86 5,145.76 5,145.76 0.0K
11:30 5,145.89 5,145.89 5,145.34 5,145.45 0.0K
11:31 5,145.40 5,145.97 5,145.40 5,145.36 0.0K
11:32 5,145.17 5,146.58 5,144.81 5,146.34 0.0K
11:33 5,146.26 5,146.51 5,146.01 5,146.01 0.0K
11:34 5,145.94 5,146.16 5,143.64 5,143.64 0.0K
11:35 5,143.31 5,143.81 5,143.31 5,143.53 0.0K
11:36 5,143.35 5,143.35 5,142.00 5,142.22 0.0K
11:37 5,142.21 5,142.21 5,141.45 5,141.50 0.0K
11:38 5,141.48 5,141.77 5,141.40 5,141.77 0.0K
11:39 5,142.31 5,145.36 5,142.31 5,145.36 0.0K
11:40 5,145.36 5,145.47 5,144.14 5,144.14 0.0K
11:41 5,143.76 5,143.76 5,143.44 5,143.35 0.0K
11:42 5,143.37 5,143.49 5,143.01 5,143.01 0.0K
11:43 5,143.00 5,143.00 5,142.30 5,142.30 0.0K
11:44 5,142.00 5,142.36 5,141.79 5,141.95 0.0K
11:45 5,141.55 5,143.31 5,141.41 5,143.31 0.0K
11:46 5,143.60 5,143.77 5,143.52 5,143.53 0.0K
11:47 5,143.29 5,143.29 5,141.24 5,141.69 0.0K
11:48 5,141.91 5,142.73 5,141.91 5,142.65 0.0K
11:49 5,142.43 5,143.15 5,142.43 5,143.15 0.0K
11:50 5,143.01 5,143.01 5,141.98 5,142.94 0.0K
11:51 5,143.13 5,143.81 5,143.13 5,143.65 0.0K
11:52 5,143.63 5,143.63 5,143.20 5,143.20 0.0K
11:53 5,143.15 5,143.58 5,142.90 5,143.58 0.0K
11:54 5,143.92 5,143.99 5,143.31 5,143.31 0.0K
11:55 5,143.37 5,143.37 5,142.94 5,143.37 0.0K
11:56 5,143.28 5,143.28 5,142.33 5,142.79 0.0K
11:57 5,142.78 5,143.42 5,142.72 5,143.29 0.0K
11:58 5,143.45 5,143.60 5,143.13 5,143.44 0.0K
11:59 5,143.50 5,143.81 5,143.05 5,143.05 0.0K
12:00 5,143.32 5,143.55 5,142.85 5,142.85 0.0K
12:01 5,142.30 5,142.68 5,142.30 5,142.51 0.0K
12:02 5,142.46 5,142.46 5,140.94 5,141.76 0.0K
12:03 5,141.81 5,143.60 5,141.81 5,143.60 0.0K
12:04 5,143.71 5,144.64 5,143.60 5,144.64 0.0K
12:05 5,144.82 5,145.07 5,143.54 5,143.65 0.0K
12:06 5,143.48 5,143.48 5,141.62 5,141.62 0.0K
12:07 5,140.93 5,141.02 5,140.72 5,140.79 0.0K
12:08 5,140.71 5,141.26 5,140.71 5,141.26 0.0K
12:09 5,141.42 5,142.35 5,141.42 5,141.78 0.0K
12:10 5,141.77 5,141.77 5,141.17 5,141.43 0.0K
12:11 5,141.39 5,141.39 5,140.24 5,140.24 0.0K
12:12 5,140.30 5,141.36 5,140.30 5,140.90 0.0K
12:13 5,140.74 5,140.80 5,140.27 5,140.60 0.0K
12:14 5,140.31 5,140.31 5,138.29 5,138.29 0.0K
12:15 5,137.94 5,137.94 5,136.22 5,136.32 0.0K
12:16 5,136.41 5,137.02 5,135.83 5,137.02 0.0K
12:17 5,137.08 5,138.14 5,136.82 5,138.14 0.0K
12:18 5,138.53 5,140.06 5,138.53 5,139.09 0.0K
12:19 5,139.12 5,140.41 5,139.12 5,140.41 0.0K
12:20 5,140.34 5,141.29 5,140.24 5,140.97 0.0K
12:21 5,140.47 5,140.47 5,139.84 5,140.14 0.0K
12:22 5,140.22 5,140.47 5,139.88 5,139.88 0.0K
12:23 5,139.43 5,139.56 5,139.20 5,139.57 0.0K
12:24 5,138.96 5,138.96 5,137.37 5,137.64 0.0K
12:25 5,137.62 5,137.62 5,134.60 5,134.87 0.0K
12:26 5,134.45 5,134.45 5,131.96 5,131.96 0.0K
12:27 5,131.96 5,132.40 5,131.87 5,132.22 0.0K
12:28 5,132.20 5,132.99 5,132.14 5,132.99 0.0K
12:29 5,133.21 5,134.48 5,133.21 5,134.48 0.0K
12:30 5,134.42 5,136.81 5,134.42 5,136.81 0.0K
12:31 5,136.93 5,138.67 5,136.78 5,136.78 0.0K
12:32 5,136.82 5,136.90 5,135.70 5,135.70 0.0K
12:33 5,135.89 5,136.63 5,135.61 5,136.63 0.0K
12:34 5,136.43 5,136.43 5,133.74 5,133.74 0.0K
12:35 5,133.81 5,133.81 5,132.81 5,132.81 0.0K
12:36 5,132.78 5,133.24 5,132.78 5,133.20 0.0K
12:37 5,133.15 5,133.15 5,132.61 5,132.61 0.0K
12:38 5,132.37 5,133.89 5,132.21 5,133.90 0.0K
12:39 5,134.05 5,135.25 5,134.05 5,135.25 0.0K
12:40 5,135.26 5,138.11 5,135.26 5,138.03 0.0K
12:41 5,138.02 5,138.15 5,137.33 5,137.61 0.0K
12:42 5,137.82 5,137.82 5,136.84 5,136.82 0.0K
12:43 5,136.32 5,136.98 5,136.04 5,136.98 0.0K
12:44 5,136.84 5,137.12 5,136.35 5,136.81 0.0K
12:45 5,136.98 5,137.17 5,136.67 5,136.67 0.0K
12:46 5,136.38 5,136.38 5,134.63 5,134.67 0.0K
12:47 5,134.56 5,134.56 5,133.76 5,133.76 0.0K
12:48 5,133.58 5,133.58 5,129.74 5,129.71 0.0K
12:49 5,129.42 5,130.50 5,129.42 5,130.50 0.0K
12:50 5,130.69 5,130.86 5,130.49 5,130.48 0.0K
12:51 5,130.43 5,131.13 5,130.06 5,131.13 0.0K
12:52 5,131.15 5,131.70 5,131.14 5,131.35 0.0K
12:53 5,131.53 5,131.53 5,130.77 5,130.77 0.0K
12:54 5,130.90 5,132.14 5,130.90 5,132.14 0.0K
12:55 5,132.08 5,132.08 5,131.40 5,131.40 0.0K
12:56 5,130.76 5,130.86 5,129.76 5,129.76 0.0K
12:57 5,129.47 5,130.21 5,129.47 5,130.21 0.0K
12:58 5,130.12 5,130.74 5,129.78 5,130.74 0.0K
12:59 5,130.80 5,131.91 5,130.80 5,131.90 0.0K
13:00 5,131.92 5,131.92 5,130.35 5,130.81 0.0K
13:01 5,130.91 5,131.45 5,130.73 5,131.06 0.0K
13:02 5,131.26 5,131.26 5,130.09 5,130.20 0.0K
13:03 5,130.26 5,131.58 5,130.16 5,131.58 0.0K
13:04 5,131.55 5,133.24 5,131.55 5,133.24 0.0K
13:05 5,133.64 5,134.87 5,133.64 5,134.87 0.0K
13:06 5,135.20 5,135.79 5,135.20 5,135.58 0.0K
13:07 5,135.51 5,135.67 5,135.34 5,135.37 0.0K
13:08 5,135.40 5,136.11 5,135.40 5,136.11 0.0K
13:09 5,136.18 5,136.48 5,136.18 5,136.51 0.0K
13:10 5,136.62 5,136.75 5,136.21 5,136.45 0.0K
13:11 5,136.44 5,136.88 5,136.44 5,136.59 0.0K
13:12 5,136.86 5,137.26 5,136.86 5,137.04 0.0K
13:13 5,137.06 5,138.34 5,137.06 5,138.09 0.0K
13:14 5,138.10 5,138.60 5,137.82 5,138.60 0.0K
13:15 5,138.66 5,139.06 5,138.53 5,138.53 0.0K
13:16 5,138.19 5,138.19 5,137.32 5,137.75 0.0K
13:17 5,137.78 5,137.78 5,136.83 5,136.85 0.0K
13:18 5,136.83 5,138.26 5,136.83 5,138.26 0.0K
13:19 5,138.00 5,138.09 5,137.81 5,138.03 0.0K
13:20 5,138.07 5,138.07 5,137.12 5,137.12 0.0K
13:21 5,137.15 5,137.15 5,135.00 5,135.00 0.0K
13:22 5,134.92 5,134.92 5,134.59 5,134.59 0.0K
13:23 5,134.64 5,135.36 5,134.64 5,135.36 0.0K
13:24 5,135.39 5,136.84 5,135.39 5,136.84 0.0K
13:25 5,137.09 5,137.09 5,136.72 5,136.83 0.0K
13:26 5,136.91 5,136.91 5,135.94 5,136.03 0.0K
13:27 5,136.03 5,136.25 5,136.03 5,136.10 0.0K
13:28 5,135.97 5,135.97 5,134.39 5,134.53 0.0K
13:29 5,134.77 5,134.89 5,134.70 5,134.78 0.0K
13:30 5,134.78 5,135.45 5,134.78 5,135.44 0.0K
13:31 5,135.36 5,135.36 5,135.02 5,134.99 0.0K
13:32 5,135.08 5,135.45 5,135.08 5,135.45 0.0K
13:33 5,135.47 5,135.47 5,135.04 5,135.26 0.0K
13:34 5,135.17 5,136.17 5,135.17 5,136.03 0.0K
13:35 5,135.59 5,135.59 5,134.33 5,134.33 0.0K
13:36 5,134.30 5,134.30 5,133.72 5,134.06 0.0K
13:37 5,134.16 5,134.16 5,133.37 5,133.49 0.0K
13:38 5,133.58 5,133.88 5,132.70 5,132.70 0.0K
13:39 5,132.78 5,133.19 5,132.78 5,133.23 0.0K
13:40 5,133.11 5,133.91 5,133.11 5,133.70 0.0K
13:41 5,133.52 5,133.74 5,133.09 5,133.74 0.0K
13:42 5,134.35 5,134.47 5,134.02 5,134.02 0.0K
13:43 5,133.98 5,133.98 5,133.84 5,133.93 0.0K
13:44 5,133.92 5,133.92 5,133.25 5,133.25 0.0K
13:45 5,133.28 5,133.28 5,132.99 5,133.33 0.0K
13:46 5,133.45 5,133.75 5,133.14 5,133.75 0.0K
13:47 5,133.83 5,134.64 5,133.60 5,134.64 0.0K
13:48 5,134.73 5,136.45 5,134.73 5,136.45 0.0K
13:49 5,136.46 5,136.68 5,136.46 5,136.63 0.0K
13:50 5,136.63 5,136.63 5,136.29 5,136.31 0.0K
13:51 5,136.40 5,136.55 5,135.86 5,135.86 0.0K
13:52 5,135.76 5,136.49 5,135.76 5,136.43 0.0K
13:53 5,136.46 5,137.26 5,136.46 5,137.26 0.0K
13:54 5,137.31 5,137.31 5,136.90 5,136.90 0.0K
13:55 5,136.96 5,136.96 5,135.83 5,135.83 0.0K
13:56 5,135.75 5,135.75 5,135.43 5,135.58 0.0K
13:57 5,135.62 5,135.76 5,135.08 5,135.08 0.0K
13:58 5,134.99 5,134.99 5,134.63 5,134.89 0.0K
13:59 5,135.01 5,135.54 5,135.01 5,135.54 0.0K
14:00 5,135.51 5,135.75 5,135.19 5,135.19 0.0K
14:01 5,135.43 5,135.97 5,135.43 5,135.97 0.0K
14:02 5,136.21 5,137.80 5,136.21 5,137.69 0.0K
14:03 5,137.83 5,139.26 5,137.83 5,139.26 0.0K
14:04 5,139.26 5,139.88 5,138.54 5,138.54 0.0K
14:05 5,138.54 5,138.54 5,138.20 5,138.26 0.0K
14:06 5,138.37 5,138.37 5,136.44 5,136.44 0.0K
14:07 5,136.13 5,136.29 5,134.13 5,134.13 0.0K
14:08 5,134.27 5,135.11 5,134.27 5,135.11 0.0K
14:09 5,135.27 5,136.14 5,135.27 5,136.12 0.0K
14:10 5,136.12 5,138.66 5,136.12 5,138.51 0.0K
14:11 5,138.63 5,138.77 5,137.70 5,137.70 0.0K
14:12 5,137.66 5,137.66 5,136.97 5,136.97 0.0K
14:13 5,136.76 5,137.15 5,136.76 5,137.12 0.0K
14:14 5,137.11 5,137.11 5,135.70 5,135.68 0.0K
14:15 5,135.71 5,136.27 5,135.71 5,135.92 0.0K
14:16 5,135.89 5,136.27 5,135.66 5,136.26 0.0K
14:17 5,136.19 5,136.25 5,136.08 5,136.22 0.0K
14:18 5,136.23 5,137.32 5,136.14 5,137.32 0.0K
14:19 5,137.22 5,137.22 5,135.72 5,135.72 0.0K
14:20 5,135.44 5,135.44 5,134.18 5,134.18 0.0K
14:21 5,134.03 5,134.03 5,132.90 5,132.90 0.0K
14:22 5,133.00 5,133.07 5,132.09 5,132.09 0.0K
14:23 5,131.71 5,131.71 5,131.12 5,131.70 0.0K
14:24 5,131.70 5,132.92 5,131.61 5,132.92 0.0K
14:25 5,132.97 5,133.52 5,132.94 5,133.31 0.0K
14:26 5,133.37 5,135.07 5,133.37 5,135.07 0.0K
14:27 5,135.24 5,136.79 5,135.24 5,136.50 0.0K
14:28 5,136.31 5,136.42 5,136.31 5,136.31 0.0K
14:29 5,136.25 5,136.25 5,135.82 5,136.06 0.0K
14:30 5,136.15 5,136.79 5,136.15 5,136.31 0.0K
14:31 5,136.29 5,136.66 5,136.29 5,136.57 0.0K
14:32 5,136.73 5,136.73 5,134.47 5,134.47 0.0K
14:33 5,134.45 5,134.45 5,133.41 5,133.41 0.0K
14:34 5,133.20 5,133.65 5,133.20 5,133.66 0.0K
14:35 5,133.59 5,133.59 5,132.37 5,132.37 0.0K
14:36 5,132.40 5,132.99 5,132.40 5,132.71 0.0K
14:37 5,132.66 5,132.75 5,132.52 5,132.52 0.0K
14:38 5,132.52 5,132.52 5,131.92 5,132.12 0.0K
14:39 5,132.13 5,132.15 5,131.74 5,131.74 0.0K
14:40 5,131.77 5,131.91 5,131.49 5,131.81 0.0K
14:41 5,131.93 5,131.97 5,131.43 5,131.43 0.0K
14:42 5,131.73 5,131.77 5,131.24 5,131.41 0.0K
14:43 5,131.40 5,131.70 5,131.22 5,131.22 0.0K
14:44 5,131.30 5,131.38 5,130.80 5,130.80 0.0K
14:45 5,130.71 5,130.71 5,125.52 5,125.52 0.0K
14:46 5,125.08 5,126.92 5,125.08 5,125.10 0.0K
14:47 5,124.92 5,125.38 5,124.79 5,125.38 0.0K
14:48 5,125.49 5,125.49 5,125.03 5,125.17 0.0K
14:49 5,125.78 5,126.31 5,125.78 5,126.31 0.0K
14:50 5,126.34 5,126.34 5,125.17 5,125.17 0.0K
14:51 5,124.85 5,124.85 5,123.32 5,123.32 0.0K
14:52 5,123.43 5,125.00 5,123.43 5,124.91 0.0K
14:53 5,124.94 5,125.84 5,124.74 5,125.84 0.0K
14:54 5,125.68 5,125.75 5,125.54 5,125.73 0.0K
14:55 5,125.88 5,126.85 5,125.88 5,126.80 0.0K
14:56 5,126.77 5,127.44 5,126.77 5,127.44 0.0K
14:57 5,127.63 5,128.52 5,127.63 5,128.52 0.0K
14:58 5,128.48 5,128.48 5,127.91 5,128.12 0.0K
14:59 5,128.22 5,128.46 5,127.70 5,127.70 0.0K
15:00 5,127.56 5,127.56 5,126.15 5,126.50 0.0K
15:01 5,126.54 5,126.76 5,125.78 5,126.76 0.0K
15:02 5,126.89 5,126.89 5,126.11 5,126.17 0.0K
15:03 5,126.39 5,127.16 5,126.39 5,127.07 0.0K
15:04 5,127.22 5,127.53 5,127.22 5,127.38 0.0K
15:05 5,127.57 5,127.57 5,127.22 5,127.21 0.0K
15:06 5,127.45 5,127.45 5,126.85 5,127.37 0.0K
15:07 5,127.38 5,127.61 5,127.14 5,127.54 0.0K
15:08 5,127.48 5,127.48 5,127.12 5,127.17 0.0K
15:09 5,127.48 5,127.59 5,127.14 5,127.59 0.0K
15:10 5,127.58 5,128.10 5,127.51 5,127.85 0.0K
15:11 5,127.80 5,127.80 5,127.52 5,127.80 0.0K
15:12 5,127.84 5,128.84 5,127.84 5,128.84 0.0K
15:13 5,128.76 5,128.76 5,128.48 5,128.58 0.0K
15:14 5,128.63 5,129.58 5,128.63 5,129.58 0.0K
15:15 5,129.56 5,129.67 5,129.53 5,129.65 0.0K
15:16 5,129.66 5,129.66 5,128.82 5,128.95 0.0K
15:17 5,128.97 5,129.23 5,128.35 5,128.35 0.0K
15:18 5,128.08 5,128.89 5,127.96 5,128.89 0.0K
15:19 5,128.93 5,129.64 5,128.93 5,129.64 0.0K
15:20 5,130.11 5,130.28 5,129.38 5,129.55 0.0K
15:21 5,129.58 5,130.17 5,129.58 5,130.03 0.0K
15:22 5,129.97 5,129.97 5,128.57 5,128.57 0.0K
15:23 5,128.56 5,128.56 5,128.35 5,128.35 0.0K
15:24 5,128.36 5,128.80 5,128.31 5,128.53 0.0K
15:25 5,128.45 5,129.15 5,128.13 5,128.25 0.0K
15:26 5,128.64 5,128.99 5,127.54 5,127.54 0.0K
15:27 5,126.98 5,127.48 5,126.16 5,127.42 0.0K
15:28 5,127.42 5,128.75 5,127.42 5,128.75 0.0K
15:29 5,128.92 5,129.38 5,128.92 5,128.99 0.0K
15:30 5,128.68 5,128.90 5,128.11 5,128.14 0.0K
15:31 5,128.18 5,128.34 5,127.70 5,127.75 0.0K
15:32 5,127.48 5,128.25 5,127.48 5,127.57 0.0K
15:33 5,127.13 5,127.13 5,126.57 5,126.57 0.0K
15:34 5,126.54 5,127.57 5,126.54 5,127.57 0.0K
15:35 5,127.48 5,128.28 5,127.48 5,127.81 0.0K
15:36 5,127.73 5,127.73 5,126.22 5,126.22 0.0K
15:37 5,126.32 5,126.78 5,126.32 5,126.30 0.0K
15:38 5,126.49 5,126.49 5,126.12 5,126.22 0.0K
15:39 5,126.22 5,126.37 5,125.43 5,125.79 0.0K
15:40 5,125.79 5,126.02 5,125.43 5,125.43 0.0K
15:41 5,124.74 5,124.74 5,123.63 5,123.81 0.0K
15:42 5,123.53 5,123.53 5,122.39 5,122.39 0.0K
15:43 5,122.43 5,122.43 5,121.06 5,121.55 0.0K
15:44 5,121.64 5,122.80 5,121.64 5,122.80 0.0K
15:45 5,122.61 5,122.61 5,120.83 5,120.93 0.0K
15:46 5,120.87 5,121.97 5,120.47 5,121.97 0.0K
15:47 5,122.13 5,122.68 5,122.01 5,122.47 0.0K
15:48 5,122.57 5,123.52 5,122.57 5,123.14 0.0K
15:49 5,123.56 5,123.88 5,122.30 5,122.30 0.0K
15:50 5,120.43 5,120.59 5,119.00 5,120.46 0.0K
15:51 5,120.21 5,120.52 5,119.62 5,119.62 0.0K
15:52 5,119.66 5,119.66 5,118.60 5,118.73 0.0K
15:53 5,118.73 5,121.03 5,118.73 5,121.03 0.0K
15:54 5,120.67 5,121.16 5,120.63 5,121.16 0.0K
15:55 5,120.82 5,121.36 5,119.66 5,121.30 0.0K
15:56 5,120.93 5,121.70 5,120.17 5,120.17 0.0K
15:57 5,120.25 5,121.69 5,120.25 5,121.58 0.0K
15:58 5,121.25 5,121.62 5,120.97 5,121.35 0.0K
15:59 5,121.01 5,121.01 5,117.84 5,118.65 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