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 5,003.25 5,006.17 5,001.74 5,006.17 0.0K
09:31 5,006.30 5,006.64 5,002.20 5,005.52 0.0K
09:32 5,006.02 5,006.25 5,003.16 5,006.25 0.0K
09:33 5,007.07 5,011.46 5,007.07 5,008.67 0.0K
09:34 5,007.85 5,007.85 5,006.20 5,007.82 0.0K
09:35 5,007.32 5,007.77 5,006.00 5,006.41 0.0K
09:36 5,006.17 5,006.96 5,005.41 5,006.88 0.0K
09:37 5,006.00 5,009.25 5,006.00 5,009.20 0.0K
09:38 5,009.43 5,010.69 5,009.43 5,009.93 0.0K
09:39 5,009.95 5,011.67 5,009.95 5,011.67 0.0K
09:40 5,011.78 5,011.78 5,009.95 5,010.64 0.0K
09:41 5,010.91 5,010.91 5,006.46 5,008.53 0.0K
09:42 5,009.05 5,010.88 5,008.72 5,010.88 0.0K
09:43 5,011.61 5,011.66 5,009.62 5,009.62 0.0K
09:44 5,009.62 5,010.29 5,008.68 5,008.90 0.0K
09:45 5,008.56 5,010.06 5,008.56 5,010.06 0.0K
09:46 5,010.05 5,013.51 5,009.97 5,013.51 0.0K
09:47 5,014.27 5,016.46 5,014.27 5,016.19 0.0K
09:48 5,016.88 5,018.82 5,016.88 5,018.63 0.0K
09:49 5,018.28 5,018.28 5,016.72 5,017.20 0.0K
09:50 5,017.53 5,017.53 5,016.71 5,016.71 0.0K
09:51 5,016.48 5,016.74 5,015.41 5,015.50 0.0K
09:52 5,014.99 5,014.99 5,013.79 5,013.79 0.0K
09:53 5,014.58 5,015.07 5,014.05 5,014.05 0.0K
09:54 5,013.46 5,015.24 5,013.46 5,015.12 0.0K
09:55 5,015.41 5,015.41 5,014.14 5,014.09 0.0K
09:56 5,013.78 5,015.80 5,013.47 5,015.52 0.0K
09:57 5,015.71 5,016.93 5,015.14 5,016.93 0.0K
09:58 5,017.05 5,018.26 5,016.79 5,018.26 0.0K
09:59 5,018.08 5,018.81 5,017.45 5,018.81 0.0K
10:00 5,019.63 5,021.67 5,019.17 5,021.67 0.0K
10:01 5,021.57 5,023.07 5,021.57 5,023.07 0.0K
10:02 5,023.30 5,024.29 5,022.99 5,023.42 0.0K
10:03 5,023.58 5,023.58 5,022.09 5,022.26 0.0K
10:04 5,021.44 5,022.33 5,020.98 5,021.69 0.0K
10:05 5,021.75 5,023.48 5,021.27 5,023.06 0.0K
10:06 5,022.75 5,023.18 5,021.57 5,023.18 0.0K
10:07 5,023.13 5,023.33 5,020.68 5,020.78 0.0K
10:08 5,020.82 5,020.95 5,017.68 5,017.68 0.0K
10:09 5,017.76 5,017.76 5,016.04 5,017.17 0.0K
10:10 5,017.50 5,019.05 5,017.22 5,019.02 0.0K
10:11 5,019.01 5,020.43 5,018.43 5,018.55 0.0K
10:12 5,018.51 5,019.63 5,018.26 5,019.63 0.0K
10:13 5,019.76 5,020.87 5,019.76 5,020.75 0.0K
10:14 5,020.72 5,022.30 5,020.47 5,021.58 0.0K
10:15 5,021.93 5,024.85 5,021.93 5,024.85 0.0K
10:16 5,024.66 5,024.93 5,022.75 5,022.75 0.0K
10:17 5,022.38 5,022.38 5,021.41 5,022.38 0.0K
10:18 5,022.35 5,024.46 5,022.27 5,024.46 0.0K
10:19 5,024.67 5,025.46 5,024.55 5,024.55 0.0K
10:20 5,024.21 5,024.25 5,022.54 5,024.25 0.0K
10:21 5,024.92 5,025.38 5,024.82 5,025.38 0.0K
10:22 5,025.67 5,027.27 5,025.53 5,027.23 0.0K
10:23 5,027.33 5,028.23 5,026.99 5,028.23 0.0K
10:24 5,028.18 5,029.83 5,028.18 5,029.83 0.0K
10:25 5,029.94 5,029.95 5,028.43 5,029.41 0.0K
10:26 5,029.61 5,032.89 5,029.61 5,032.89 0.0K
10:27 5,033.39 5,033.39 5,032.15 5,032.49 0.0K
10:28 5,032.51 5,032.74 5,030.85 5,030.85 0.0K
10:29 5,030.19 5,030.46 5,029.77 5,030.52 0.0K
10:30 5,030.74 5,030.74 5,029.34 5,029.34 0.0K
10:31 5,029.31 5,030.81 5,029.31 5,030.54 0.0K
10:32 5,030.28 5,030.35 5,028.81 5,029.07 0.0K
10:33 5,029.54 5,030.41 5,029.11 5,029.15 0.0K
10:34 5,029.24 5,029.24 5,026.47 5,026.47 0.0K
10:35 5,026.62 5,027.05 5,026.62 5,027.05 0.0K
10:36 5,027.31 5,027.71 5,026.94 5,027.43 0.0K
10:37 5,027.47 5,028.60 5,027.47 5,027.69 0.0K
10:38 5,027.09 5,027.51 5,027.02 5,027.52 0.0K
10:39 5,027.36 5,027.36 5,026.89 5,027.41 0.0K
10:40 5,027.39 5,027.60 5,025.29 5,025.84 0.0K
10:41 5,026.15 5,026.15 5,024.75 5,024.75 0.0K
10:42 5,024.40 5,024.81 5,022.53 5,022.58 0.0K
10:43 5,022.63 5,023.16 5,022.63 5,022.93 0.0K
10:44 5,023.24 5,023.43 5,022.91 5,022.90 0.0K
10:45 5,022.58 5,022.58 5,021.94 5,022.34 0.0K
10:46 5,022.46 5,023.88 5,022.46 5,023.88 0.0K
10:47 5,023.60 5,026.44 5,023.60 5,026.44 0.0K
10:48 5,026.90 5,028.64 5,026.90 5,028.27 0.0K
10:49 5,028.26 5,030.20 5,028.26 5,028.63 0.0K
10:50 5,028.49 5,029.73 5,027.98 5,027.98 0.0K
10:51 5,026.03 5,026.18 5,024.18 5,026.18 0.0K
10:52 5,026.93 5,027.76 5,025.58 5,025.58 0.0K
10:53 5,025.49 5,028.26 5,025.22 5,028.26 0.0K
10:54 5,028.61 5,029.47 5,028.61 5,028.82 0.0K
10:55 5,028.95 5,029.07 5,028.20 5,029.07 0.0K
10:56 5,029.40 5,030.27 5,029.40 5,029.43 0.0K
10:57 5,029.50 5,030.33 5,028.76 5,030.33 0.0K
10:58 5,030.13 5,030.13 5,029.24 5,029.68 0.0K
10:59 5,030.06 5,030.06 5,029.04 5,029.04 0.0K
11:00 5,029.17 5,029.89 5,028.29 5,028.29 0.0K
11:01 5,028.16 5,029.92 5,028.06 5,029.62 0.0K
11:02 5,029.89 5,032.66 5,029.89 5,032.66 0.0K
11:03 5,032.75 5,035.38 5,032.75 5,035.38 0.0K
11:04 5,035.47 5,035.65 5,032.93 5,032.93 0.0K
11:05 5,032.94 5,032.99 5,031.91 5,032.66 0.0K
11:06 5,032.97 5,033.55 5,032.97 5,033.41 0.0K
11:07 5,033.90 5,035.33 5,033.69 5,035.33 0.0K
11:08 5,035.43 5,036.40 5,035.43 5,035.88 0.0K
11:09 5,035.89 5,037.09 5,035.84 5,037.00 0.0K
11:10 5,037.01 5,037.88 5,037.01 5,037.88 0.0K
11:11 5,037.85 5,038.84 5,037.66 5,038.84 0.0K
11:12 5,039.36 5,040.87 5,039.36 5,040.73 0.0K
11:13 5,041.21 5,041.57 5,041.12 5,041.50 0.0K
11:14 5,041.70 5,042.47 5,041.70 5,042.43 0.0K
11:15 5,042.34 5,042.34 5,040.14 5,040.14 0.0K
11:16 5,039.77 5,039.77 5,038.45 5,038.59 0.0K
11:17 5,039.01 5,040.39 5,038.72 5,040.39 0.0K
11:18 5,040.55 5,041.01 5,039.43 5,039.43 0.0K
11:19 5,039.28 5,039.28 5,037.81 5,038.01 0.0K
11:20 5,037.98 5,039.24 5,037.43 5,038.30 0.0K
11:21 5,038.18 5,038.18 5,035.61 5,035.61 0.0K
11:22 5,035.43 5,036.16 5,035.43 5,036.14 0.0K
11:23 5,036.18 5,038.02 5,036.18 5,038.02 0.0K
11:24 5,038.16 5,038.16 5,037.60 5,038.21 0.0K
11:25 5,038.21 5,039.00 5,038.21 5,039.00 0.0K
11:26 5,039.10 5,040.45 5,039.02 5,040.45 0.0K
11:27 5,040.70 5,041.25 5,040.70 5,040.91 0.0K
11:28 5,041.10 5,041.52 5,040.53 5,041.52 0.0K
11:29 5,041.58 5,041.76 5,039.75 5,039.75 0.0K
11:30 5,039.34 5,040.31 5,038.97 5,040.22 0.0K
11:31 5,040.14 5,040.55 5,039.72 5,039.72 0.0K
11:32 5,039.36 5,039.75 5,038.84 5,039.75 0.0K
11:33 5,039.84 5,040.30 5,039.63 5,040.06 0.0K
11:34 5,040.17 5,040.69 5,039.73 5,039.73 0.0K
11:35 5,039.59 5,040.87 5,038.93 5,040.57 0.0K
11:36 5,040.40 5,040.40 5,039.22 5,039.70 0.0K
11:37 5,040.69 5,041.47 5,040.69 5,041.17 0.0K
11:38 5,041.16 5,041.16 5,039.15 5,039.15 0.0K
11:39 5,038.92 5,039.35 5,038.70 5,038.89 0.0K
11:40 5,038.24 5,038.24 5,037.41 5,037.41 0.0K
11:41 5,037.26 5,037.69 5,037.19 5,037.36 0.0K
11:42 5,037.01 5,037.01 5,033.19 5,033.19 0.0K
11:43 5,033.13 5,034.47 5,033.13 5,034.48 0.0K
11:44 5,034.53 5,036.27 5,034.53 5,036.12 0.0K
11:45 5,035.80 5,036.98 5,035.52 5,036.98 0.0K
11:46 5,037.39 5,037.46 5,035.99 5,035.99 0.0K
11:47 5,035.92 5,036.00 5,035.00 5,035.00 0.0K
11:48 5,034.81 5,036.14 5,034.81 5,036.14 0.0K
11:49 5,036.14 5,037.87 5,036.14 5,037.87 0.0K
11:50 5,037.67 5,037.67 5,037.04 5,037.29 0.0K
11:51 5,037.22 5,037.69 5,036.74 5,037.69 0.0K
11:52 5,037.79 5,038.25 5,037.79 5,037.91 0.0K
11:53 5,037.93 5,038.23 5,037.46 5,038.23 0.0K
11:54 5,038.45 5,039.28 5,038.45 5,039.28 0.0K
11:55 5,039.57 5,039.96 5,039.39 5,040.00 0.0K
11:56 5,039.88 5,040.97 5,039.88 5,040.97 0.0K
11:57 5,040.90 5,042.19 5,040.90 5,042.12 0.0K
11:58 5,042.24 5,043.35 5,042.24 5,043.41 0.0K
11:59 5,043.54 5,043.59 5,043.09 5,043.23 0.0K
12:00 5,043.37 5,044.37 5,043.37 5,043.70 0.0K
12:01 5,043.59 5,043.59 5,042.22 5,042.77 0.0K
12:02 5,043.13 5,043.41 5,042.69 5,042.74 0.0K
12:03 5,042.48 5,042.66 5,041.82 5,041.82 0.0K
12:04 5,041.30 5,042.64 5,041.30 5,042.64 0.0K
12:05 5,042.78 5,043.10 5,042.63 5,042.97 0.0K
12:06 5,043.02 5,043.39 5,042.74 5,043.39 0.0K
12:07 5,043.78 5,044.11 5,043.71 5,043.78 0.0K
12:08 5,043.76 5,043.76 5,043.15 5,043.35 0.0K
12:09 5,043.43 5,044.25 5,043.32 5,044.25 0.0K
12:10 5,044.36 5,045.32 5,044.34 5,044.92 0.0K
12:11 5,044.99 5,045.68 5,044.99 5,045.23 0.0K
12:12 5,044.55 5,044.55 5,043.82 5,043.82 0.0K
12:13 5,043.92 5,044.34 5,043.92 5,044.34 0.0K
12:14 5,044.30 5,044.30 5,041.81 5,042.56 0.0K
12:15 5,042.76 5,042.76 5,042.02 5,042.16 0.0K
12:16 5,042.13 5,043.05 5,042.13 5,042.84 0.0K
12:17 5,042.61 5,042.87 5,042.53 5,042.87 0.0K
12:18 5,042.64 5,043.35 5,042.26 5,043.35 0.0K
12:19 5,043.47 5,043.99 5,043.47 5,043.99 0.0K
12:20 5,044.24 5,044.30 5,043.74 5,043.74 0.0K
12:21 5,043.50 5,045.40 5,043.50 5,045.40 0.0K
12:22 5,045.30 5,045.30 5,044.74 5,044.73 0.0K
12:23 5,044.70 5,044.70 5,044.07 5,044.62 0.0K
12:24 5,044.78 5,045.09 5,044.53 5,044.53 0.0K
12:25 5,044.51 5,045.35 5,044.41 5,045.35 0.0K
12:26 5,045.36 5,045.36 5,044.81 5,044.90 0.0K
12:27 5,044.79 5,044.90 5,044.55 5,044.55 0.0K
12:28 5,044.38 5,044.46 5,044.23 5,044.28 0.0K
12:29 5,044.12 5,044.12 5,042.41 5,042.41 0.0K
12:30 5,042.16 5,043.19 5,042.16 5,043.19 0.0K
12:31 5,043.35 5,043.46 5,042.02 5,042.02 0.0K
12:32 5,042.01 5,042.38 5,041.71 5,042.38 0.0K
12:33 5,042.42 5,043.75 5,042.42 5,043.69 0.0K
12:34 5,043.64 5,043.64 5,043.14 5,043.45 0.0K
12:35 5,043.57 5,044.28 5,043.57 5,044.28 0.0K
12:36 5,044.28 5,044.28 5,043.51 5,043.51 0.0K
12:37 5,043.65 5,044.00 5,043.25 5,043.25 0.0K
12:38 5,043.53 5,044.03 5,043.00 5,044.03 0.0K
12:39 5,044.21 5,044.95 5,044.21 5,044.95 0.0K
12:40 5,045.17 5,045.35 5,044.83 5,044.87 0.0K
12:41 5,044.92 5,045.90 5,044.92 5,045.77 0.0K
12:42 5,045.90 5,045.90 5,045.24 5,045.35 0.0K
12:43 5,045.18 5,045.48 5,043.47 5,043.47 0.0K
12:44 5,043.33 5,043.69 5,043.33 5,043.69 0.0K
12:45 5,043.84 5,045.98 5,043.84 5,045.98 0.0K
12:46 5,046.20 5,046.90 5,046.09 5,046.90 0.0K
12:47 5,047.58 5,047.95 5,047.58 5,047.90 0.0K
12:48 5,047.90 5,048.05 5,047.81 5,048.02 0.0K
12:49 5,047.96 5,047.96 5,047.73 5,047.75 0.0K
12:50 5,047.77 5,048.40 5,047.77 5,048.40 0.0K
12:51 5,048.51 5,048.61 5,048.25 5,048.61 0.0K
12:52 5,048.72 5,049.15 5,048.72 5,049.15 0.0K
12:53 5,049.09 5,049.49 5,048.87 5,049.49 0.0K
12:54 5,049.61 5,050.47 5,049.54 5,050.47 0.0K
12:55 5,050.49 5,051.19 5,050.49 5,050.84 0.0K
12:56 5,050.79 5,050.79 5,048.44 5,048.40 0.0K
12:57 5,048.30 5,048.30 5,046.90 5,046.90 0.0K
12:58 5,046.66 5,046.66 5,045.94 5,046.25 0.0K
12:59 5,046.18 5,046.18 5,044.99 5,044.99 0.0K
13:00 5,045.14 5,045.40 5,045.03 5,045.43 0.0K
13:01 5,045.74 5,046.55 5,045.74 5,046.53 0.0K
13:02 5,046.92 5,046.97 5,046.77 5,046.77 0.0K
13:03 5,046.70 5,046.70 5,046.42 5,046.58 0.0K
13:04 5,046.70 5,047.35 5,046.70 5,047.40 0.0K
13:05 5,047.40 5,048.11 5,047.40 5,048.13 0.0K
13:06 5,048.17 5,048.43 5,048.07 5,048.43 0.0K
13:07 5,048.42 5,048.58 5,047.37 5,047.49 0.0K
13:08 5,047.47 5,047.57 5,047.47 5,047.57 0.0K
13:09 5,047.38 5,047.38 5,044.72 5,045.94 0.0K
13:10 5,046.04 5,048.84 5,045.88 5,048.84 0.0K
13:11 5,048.85 5,048.85 5,048.03 5,048.03 0.0K
13:12 5,047.92 5,048.17 5,047.83 5,047.83 0.0K
13:13 5,047.77 5,048.92 5,047.77 5,048.92 0.0K
13:14 5,049.27 5,049.55 5,049.12 5,049.39 0.0K
13:15 5,049.54 5,049.54 5,048.44 5,048.43 0.0K
13:16 5,048.35 5,048.35 5,047.48 5,047.48 0.0K
13:17 5,047.43 5,047.55 5,046.82 5,047.01 0.0K
13:18 5,047.13 5,047.18 5,046.14 5,046.14 0.0K
13:19 5,046.23 5,046.23 5,045.34 5,045.34 0.0K
13:20 5,045.21 5,045.21 5,043.73 5,043.73 0.0K
13:21 5,043.64 5,044.22 5,043.64 5,044.22 0.0K
13:22 5,044.30 5,044.30 5,043.92 5,043.97 0.0K
13:23 5,044.09 5,044.86 5,044.09 5,044.62 0.0K
13:24 5,044.74 5,046.52 5,044.64 5,046.52 0.0K
13:25 5,046.85 5,046.85 5,045.86 5,045.86 0.0K
13:26 5,045.82 5,045.97 5,045.21 5,045.21 0.0K
13:27 5,045.21 5,045.35 5,044.74 5,044.74 0.0K
13:28 5,044.63 5,044.98 5,044.63 5,044.88 0.0K
13:29 5,045.01 5,045.55 5,045.01 5,045.55 0.0K
13:30 5,045.94 5,046.49 5,045.94 5,046.14 0.0K
13:31 5,046.09 5,046.28 5,045.91 5,045.91 0.0K
13:32 5,045.90 5,046.66 5,045.90 5,046.65 0.0K
13:33 5,046.72 5,047.25 5,046.72 5,047.22 0.0K
13:34 5,047.19 5,047.19 5,046.44 5,046.60 0.0K
13:35 5,046.63 5,046.77 5,046.53 5,046.54 0.0K
13:36 5,046.44 5,046.44 5,046.01 5,046.06 0.0K
13:37 5,046.30 5,046.66 5,045.85 5,045.85 0.0K
13:38 5,045.80 5,045.95 5,045.48 5,045.95 0.0K
13:39 5,046.08 5,047.84 5,046.08 5,047.84 0.0K
13:40 5,047.85 5,047.85 5,047.19 5,047.19 0.0K
13:41 5,047.06 5,047.06 5,044.66 5,044.66 0.0K
13:42 5,044.52 5,044.97 5,044.52 5,044.97 0.0K
13:43 5,045.07 5,045.42 5,045.07 5,045.37 0.0K
13:44 5,045.42 5,045.42 5,044.76 5,044.76 0.0K
13:45 5,044.58 5,044.86 5,044.09 5,044.86 0.0K
13:46 5,044.85 5,044.85 5,044.55 5,044.55 0.0K
13:47 5,044.54 5,044.54 5,041.82 5,041.88 0.0K
13:48 5,041.14 5,042.82 5,041.14 5,042.82 0.0K
13:49 5,042.85 5,042.85 5,042.54 5,042.56 0.0K
13:50 5,042.65 5,042.75 5,041.95 5,041.95 0.0K
13:51 5,041.88 5,041.88 5,041.44 5,041.79 0.0K
13:52 5,041.99 5,042.18 5,041.56 5,041.56 0.0K
13:53 5,041.50 5,042.56 5,041.50 5,042.28 0.0K
13:54 5,041.76 5,041.76 5,041.10 5,041.10 0.0K
13:55 5,041.14 5,041.14 5,039.18 5,039.18 0.0K
13:56 5,039.08 5,039.39 5,038.94 5,039.39 0.0K
13:57 5,039.47 5,039.47 5,039.03 5,039.03 0.0K
13:58 5,038.95 5,038.95 5,038.09 5,038.35 0.0K
13:59 5,038.36 5,038.47 5,038.13 5,038.26 0.0K
14:00 5,038.26 5,040.55 5,038.26 5,040.55 0.0K
14:01 5,040.83 5,041.98 5,040.83 5,041.60 0.0K
14:02 5,041.62 5,041.78 5,040.68 5,040.68 0.0K
14:03 5,040.52 5,040.77 5,040.32 5,040.77 0.0K
14:04 5,040.94 5,042.28 5,040.94 5,042.21 0.0K
14:05 5,041.82 5,041.82 5,041.01 5,041.72 0.0K
14:06 5,041.79 5,041.98 5,041.71 5,041.71 0.0K
14:07 5,041.60 5,041.66 5,041.54 5,041.67 0.0K
14:08 5,042.00 5,042.32 5,042.00 5,042.09 0.0K
14:09 5,042.10 5,042.10 5,041.03 5,041.02 0.0K
14:10 5,040.78 5,040.97 5,040.61 5,040.87 0.0K
14:11 5,040.82 5,041.43 5,040.82 5,041.43 0.0K
14:12 5,041.32 5,041.37 5,040.70 5,041.18 0.0K
14:13 5,041.27 5,041.39 5,040.13 5,040.24 0.0K
14:14 5,040.16 5,040.16 5,039.62 5,040.07 0.0K
14:15 5,039.98 5,040.92 5,039.98 5,040.92 0.0K
14:16 5,040.63 5,040.66 5,040.15 5,040.52 0.0K
14:17 5,040.57 5,040.79 5,040.39 5,040.77 0.0K
14:18 5,040.77 5,041.45 5,040.77 5,041.38 0.0K
14:19 5,041.43 5,041.50 5,041.18 5,041.50 0.0K
14:20 5,041.59 5,043.99 5,041.59 5,043.99 0.0K
14:21 5,044.12 5,044.12 5,043.80 5,044.05 0.0K
14:22 5,044.10 5,044.10 5,043.73 5,043.96 0.0K
14:23 5,043.94 5,044.31 5,043.94 5,044.31 0.0K
14:24 5,044.45 5,044.45 5,043.96 5,044.02 0.0K
14:25 5,044.05 5,045.20 5,044.05 5,045.20 0.0K
14:26 5,045.13 5,045.36 5,045.01 5,045.01 0.0K
14:27 5,045.00 5,045.31 5,045.00 5,045.09 0.0K
14:28 5,045.30 5,046.16 5,045.30 5,046.16 0.0K
14:29 5,046.21 5,047.36 5,046.21 5,046.91 0.0K
14:30 5,046.86 5,046.86 5,046.52 5,046.82 0.0K
14:31 5,046.84 5,048.27 5,046.84 5,048.27 0.0K
14:32 5,048.50 5,048.56 5,048.10 5,048.17 0.0K
14:33 5,048.40 5,049.80 5,048.40 5,049.80 0.0K
14:34 5,049.92 5,050.54 5,049.92 5,050.34 0.0K
14:35 5,050.26 5,050.49 5,050.21 5,050.49 0.0K
14:36 5,050.45 5,051.58 5,050.43 5,051.58 0.0K
14:37 5,051.52 5,051.52 5,051.10 5,051.20 0.0K
14:38 5,051.24 5,051.95 5,051.24 5,051.81 0.0K
14:39 5,051.73 5,052.46 5,051.73 5,052.38 0.0K
14:40 5,052.35 5,052.47 5,048.69 5,048.69 0.0K
14:41 5,048.09 5,048.09 5,047.59 5,047.77 0.0K
14:42 5,047.61 5,047.61 5,046.39 5,046.59 0.0K
14:43 5,046.76 5,047.07 5,046.59 5,046.60 0.0K
14:44 5,046.86 5,046.86 5,046.40 5,046.40 0.0K
14:45 5,046.36 5,046.76 5,046.36 5,046.76 0.0K
14:46 5,046.69 5,046.69 5,046.44 5,046.70 0.0K
14:47 5,046.72 5,047.05 5,046.64 5,046.96 0.0K
14:48 5,047.01 5,047.01 5,046.51 5,046.55 0.0K
14:49 5,046.48 5,046.95 5,046.48 5,046.69 0.0K
14:50 5,046.64 5,046.64 5,045.32 5,045.32 0.0K
14:51 5,045.17 5,046.01 5,045.10 5,046.01 0.0K
14:52 5,046.26 5,047.67 5,046.26 5,047.68 0.0K
14:53 5,047.54 5,047.66 5,046.92 5,046.92 0.0K
14:54 5,046.96 5,047.39 5,046.79 5,047.39 0.0K
14:55 5,047.38 5,048.68 5,047.29 5,048.62 0.0K
14:56 5,048.77 5,048.77 5,048.09 5,048.09 0.0K
14:57 5,048.00 5,048.00 5,047.14 5,047.14 0.0K
14:58 5,046.97 5,047.25 5,046.53 5,046.53 0.0K
14:59 5,046.64 5,046.67 5,046.44 5,046.44 0.0K
15:00 5,046.79 5,048.85 5,046.72 5,048.31 0.0K
15:01 5,048.32 5,048.73 5,048.32 5,048.73 0.0K
15:02 5,048.78 5,049.06 5,048.30 5,048.30 0.0K
15:03 5,048.16 5,048.16 5,047.50 5,047.88 0.0K
15:04 5,048.16 5,048.48 5,047.94 5,047.94 0.0K
15:05 5,047.78 5,047.78 5,046.94 5,046.97 0.0K
15:06 5,047.10 5,047.10 5,046.68 5,046.99 0.0K
15:07 5,046.94 5,047.60 5,046.94 5,047.39 0.0K
15:08 5,047.40 5,047.40 5,046.22 5,046.22 0.0K
15:09 5,046.27 5,046.27 5,045.94 5,045.94 0.0K
15:10 5,045.98 5,047.25 5,045.93 5,047.11 0.0K
15:11 5,047.04 5,047.11 5,046.94 5,047.08 0.0K
15:12 5,047.13 5,047.13 5,046.78 5,047.04 0.0K
15:13 5,047.27 5,048.50 5,047.27 5,048.50 0.0K
15:14 5,048.45 5,048.68 5,048.43 5,048.43 0.0K
15:15 5,048.36 5,048.81 5,048.29 5,048.81 0.0K
15:16 5,048.99 5,051.95 5,048.99 5,051.95 0.0K
15:17 5,052.37 5,052.37 5,051.92 5,052.15 0.0K
15:18 5,052.14 5,052.14 5,051.12 5,051.22 0.0K
15:19 5,051.17 5,051.36 5,051.01 5,051.36 0.0K
15:20 5,051.54 5,052.37 5,051.42 5,052.37 0.0K
15:21 5,052.60 5,054.23 5,052.60 5,054.23 0.0K
15:22 5,054.28 5,054.28 5,053.74 5,053.80 0.0K
15:23 5,053.74 5,054.80 5,053.74 5,054.80 0.0K
15:24 5,054.95 5,055.67 5,054.92 5,055.67 0.0K
15:25 5,055.61 5,056.86 5,055.61 5,056.86 0.0K
15:26 5,057.16 5,057.29 5,056.14 5,056.14 0.0K
15:27 5,055.95 5,056.05 5,054.28 5,054.28 0.0K
15:28 5,054.04 5,054.04 5,053.13 5,053.76 0.0K
15:29 5,053.90 5,054.26 5,053.90 5,054.12 0.0K
15:30 5,054.12 5,054.31 5,053.74 5,053.79 0.0K
15:31 5,053.67 5,053.67 5,052.86 5,053.05 0.0K
15:32 5,053.04 5,053.26 5,052.45 5,052.50 0.0K
15:33 5,052.38 5,052.55 5,052.34 5,052.29 0.0K
15:34 5,051.86 5,051.86 5,050.77 5,051.21 0.0K
15:35 5,051.22 5,052.08 5,051.22 5,052.08 0.0K
15:36 5,052.03 5,053.06 5,052.03 5,052.16 0.0K
15:37 5,052.12 5,052.22 5,050.71 5,050.71 0.0K
15:38 5,050.76 5,051.56 5,050.76 5,051.16 0.0K
15:39 5,050.88 5,051.76 5,050.88 5,051.76 0.0K
15:40 5,052.12 5,053.55 5,052.12 5,053.34 0.0K
15:41 5,052.96 5,052.96 5,052.43 5,052.55 0.0K
15:42 5,052.72 5,053.67 5,052.59 5,053.68 0.0K
15:43 5,053.65 5,054.23 5,053.65 5,054.04 0.0K
15:44 5,053.51 5,053.51 5,052.81 5,052.93 0.0K
15:45 5,052.64 5,052.75 5,052.07 5,052.15 0.0K
15:46 5,052.08 5,052.57 5,050.80 5,050.91 0.0K
15:47 5,050.94 5,052.11 5,050.94 5,052.11 0.0K
15:48 5,052.18 5,052.60 5,051.84 5,052.39 0.0K
15:49 5,052.26 5,052.57 5,051.54 5,051.75 0.0K
15:50 5,051.59 5,053.00 5,049.89 5,050.31 0.0K
15:51 5,050.99 5,050.99 5,049.33 5,050.00 0.0K
15:52 5,049.85 5,050.80 5,049.85 5,050.80 0.0K
15:53 5,051.21 5,052.56 5,051.21 5,052.47 0.0K
15:54 5,052.40 5,053.90 5,052.40 5,053.58 0.0K
15:55 5,053.40 5,054.02 5,052.03 5,052.03 0.0K
15:56 5,051.89 5,053.56 5,051.89 5,052.92 0.0K
15:57 5,053.48 5,054.62 5,053.28 5,053.44 0.0K
15:58 5,053.64 5,053.99 5,053.08 5,053.72 0.0K
15:59 5,053.26 5,054.10 5,053.18 5,053.81 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