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 5,032.66 5,034.68 5,032.66 5,034.05 0.0K
09:31 5,033.90 5,035.45 5,032.14 5,032.18 0.0K
09:32 5,031.88 5,036.56 5,031.69 5,036.56 0.0K
09:33 5,036.92 5,038.36 5,035.95 5,038.36 0.0K
09:34 5,039.03 5,043.37 5,039.03 5,042.89 0.0K
09:35 5,042.67 5,044.14 5,042.67 5,043.55 0.0K
09:36 5,043.83 5,044.58 5,043.83 5,044.44 0.0K
09:37 5,044.09 5,046.25 5,044.09 5,046.15 0.0K
09:38 5,046.24 5,047.90 5,046.08 5,047.90 0.0K
09:39 5,048.02 5,048.02 5,047.47 5,047.56 0.0K
09:40 5,047.69 5,048.16 5,046.06 5,046.06 0.0K
09:41 5,046.23 5,046.72 5,044.32 5,044.32 0.0K
09:42 5,044.22 5,044.22 5,043.01 5,043.18 0.0K
09:43 5,043.39 5,043.65 5,042.89 5,043.65 0.0K
09:44 5,043.48 5,043.81 5,037.45 5,038.22 0.0K
09:45 5,037.94 5,039.62 5,037.94 5,039.62 0.0K
09:46 5,039.61 5,044.42 5,039.61 5,044.29 0.0K
09:47 5,044.83 5,044.92 5,043.70 5,043.70 0.0K
09:48 5,043.57 5,043.57 5,039.53 5,039.92 0.0K
09:49 5,039.76 5,042.51 5,039.59 5,042.51 0.0K
09:50 5,042.36 5,042.36 5,037.31 5,037.31 0.0K
09:51 5,037.25 5,039.51 5,037.25 5,038.91 0.0K
09:52 5,038.78 5,040.89 5,038.64 5,039.92 0.0K
09:53 5,040.31 5,043.25 5,040.31 5,043.08 0.0K
09:54 5,043.99 5,044.21 5,043.54 5,044.20 0.0K
09:55 5,044.44 5,049.13 5,044.44 5,049.13 0.0K
09:56 5,049.15 5,049.15 5,046.59 5,046.59 0.0K
09:57 5,045.83 5,046.70 5,045.71 5,045.71 0.0K
09:58 5,045.67 5,046.29 5,045.63 5,046.14 0.0K
09:59 5,046.60 5,048.00 5,046.60 5,048.00 0.0K
10:00 5,048.30 5,049.21 5,047.06 5,047.43 0.0K
10:01 5,047.13 5,052.85 5,047.13 5,052.85 0.0K
10:02 5,053.25 5,056.97 5,052.71 5,056.97 0.0K
10:03 5,056.82 5,057.97 5,056.82 5,057.15 0.0K
10:04 5,057.21 5,062.91 5,057.21 5,062.91 0.0K
10:05 5,063.60 5,065.80 5,063.12 5,065.74 0.0K
10:06 5,065.83 5,067.66 5,065.83 5,067.66 0.0K
10:07 5,067.69 5,069.96 5,067.69 5,069.87 0.0K
10:08 5,070.13 5,071.75 5,070.13 5,071.12 0.0K
10:09 5,071.06 5,071.85 5,070.91 5,071.85 0.0K
10:10 5,071.93 5,072.75 5,071.51 5,072.57 0.0K
10:11 5,073.31 5,073.31 5,071.90 5,072.02 0.0K
10:12 5,071.87 5,072.67 5,071.18 5,071.18 0.0K
10:13 5,071.00 5,074.54 5,071.00 5,074.54 0.0K
10:14 5,075.18 5,076.67 5,075.00 5,076.15 0.0K
10:15 5,076.24 5,076.24 5,074.44 5,075.02 0.0K
10:16 5,074.68 5,076.01 5,074.68 5,075.12 0.0K
10:17 5,075.12 5,076.13 5,075.12 5,075.87 0.0K
10:18 5,076.12 5,076.12 5,073.61 5,073.61 0.0K
10:19 5,073.66 5,075.60 5,073.31 5,075.53 0.0K
10:20 5,075.62 5,076.87 5,075.42 5,076.19 0.0K
10:21 5,075.93 5,077.24 5,075.40 5,077.24 0.0K
10:22 5,079.02 5,079.30 5,078.02 5,079.30 0.0K
10:23 5,079.50 5,079.50 5,077.99 5,078.50 0.0K
10:24 5,078.81 5,079.02 5,077.44 5,077.81 0.0K
10:25 5,077.72 5,077.98 5,077.60 5,077.75 0.0K
10:26 5,076.87 5,077.92 5,076.87 5,077.92 0.0K
10:27 5,077.68 5,078.62 5,077.25 5,078.62 0.0K
10:28 5,078.75 5,079.55 5,078.20 5,078.20 0.0K
10:29 5,078.24 5,078.24 5,075.39 5,075.39 0.0K
10:30 5,075.47 5,075.47 5,073.87 5,074.30 0.0K
10:31 5,074.46 5,074.46 5,071.63 5,071.63 0.0K
10:32 5,071.08 5,071.08 5,069.96 5,070.42 0.0K
10:33 5,070.75 5,070.75 5,068.56 5,068.72 0.0K
10:34 5,068.14 5,068.14 5,065.98 5,065.98 0.0K
10:35 5,066.17 5,066.34 5,064.72 5,064.82 0.0K
10:36 5,064.79 5,064.79 5,063.30 5,064.51 0.0K
10:37 5,064.64 5,065.19 5,063.94 5,063.94 0.0K
10:38 5,063.94 5,064.36 5,063.77 5,063.77 0.0K
10:39 5,063.57 5,065.75 5,063.37 5,065.75 0.0K
10:40 5,065.81 5,065.81 5,064.98 5,065.63 0.0K
10:41 5,065.81 5,068.30 5,065.81 5,068.22 0.0K
10:42 5,068.29 5,069.79 5,068.29 5,069.80 0.0K
10:43 5,069.69 5,072.99 5,069.69 5,072.99 0.0K
10:44 5,073.07 5,075.18 5,072.96 5,075.18 0.0K
10:45 5,074.92 5,075.35 5,074.57 5,074.85 0.0K
10:46 5,074.81 5,078.70 5,074.81 5,078.40 0.0K
10:47 5,078.30 5,080.56 5,078.30 5,080.56 0.0K
10:48 5,080.58 5,083.97 5,080.58 5,083.97 0.0K
10:49 5,084.11 5,084.75 5,084.11 5,084.80 0.0K
10:50 5,084.70 5,084.80 5,084.43 5,084.75 0.0K
10:51 5,084.60 5,086.57 5,083.96 5,086.57 0.0K
10:52 5,086.52 5,088.79 5,086.52 5,088.79 0.0K
10:53 5,088.81 5,089.42 5,087.56 5,087.56 0.0K
10:54 5,087.13 5,087.38 5,086.87 5,086.87 0.0K
10:55 5,086.61 5,086.61 5,085.61 5,085.73 0.0K
10:56 5,085.60 5,085.60 5,082.17 5,082.31 0.0K
10:57 5,082.45 5,082.45 5,082.19 5,082.36 0.0K
10:58 5,082.04 5,085.21 5,082.04 5,085.21 0.0K
10:59 5,085.30 5,085.30 5,084.24 5,084.26 0.0K
11:00 5,084.17 5,085.50 5,084.17 5,085.50 0.0K
11:01 5,086.21 5,088.51 5,086.21 5,087.86 0.0K
11:02 5,087.64 5,088.10 5,086.98 5,088.10 0.0K
11:03 5,087.99 5,089.29 5,087.99 5,089.29 0.0K
11:04 5,089.24 5,089.45 5,088.83 5,088.83 0.0K
11:05 5,088.71 5,089.38 5,088.71 5,089.38 0.0K
11:06 5,089.39 5,089.59 5,089.14 5,089.39 0.0K
11:07 5,089.35 5,090.00 5,089.27 5,089.27 0.0K
11:08 5,088.77 5,088.77 5,086.46 5,086.46 0.0K
11:09 5,085.75 5,085.75 5,084.52 5,084.52 0.0K
11:10 5,084.19 5,085.79 5,083.94 5,085.79 0.0K
11:11 5,086.31 5,086.42 5,084.86 5,084.86 0.0K
11:12 5,084.82 5,084.82 5,084.04 5,084.38 0.0K
11:13 5,084.50 5,085.36 5,084.50 5,085.31 0.0K
11:14 5,085.38 5,085.38 5,083.65 5,084.54 0.0K
11:15 5,084.74 5,085.88 5,084.56 5,084.56 0.0K
11:16 5,084.27 5,086.25 5,084.27 5,086.25 0.0K
11:17 5,086.70 5,086.83 5,086.07 5,086.07 0.0K
11:18 5,086.13 5,086.24 5,085.06 5,085.36 0.0K
11:19 5,085.73 5,085.89 5,085.04 5,085.02 0.0K
11:20 5,084.78 5,085.02 5,084.61 5,084.61 0.0K
11:21 5,084.61 5,084.68 5,083.36 5,083.46 0.0K
11:22 5,083.50 5,083.92 5,081.95 5,081.95 0.0K
11:23 5,081.89 5,082.37 5,081.43 5,082.28 0.0K
11:24 5,082.16 5,082.84 5,081.93 5,082.84 0.0K
11:25 5,082.94 5,083.02 5,081.30 5,081.30 0.0K
11:26 5,080.97 5,083.80 5,080.97 5,083.36 0.0K
11:27 5,083.60 5,083.79 5,081.84 5,081.84 0.0K
11:28 5,081.80 5,081.80 5,081.03 5,081.08 0.0K
11:29 5,081.10 5,081.35 5,080.82 5,081.35 0.0K
11:30 5,083.30 5,085.19 5,083.30 5,085.19 0.0K
11:31 5,086.17 5,086.60 5,085.06 5,085.06 0.0K
11:32 5,084.89 5,086.65 5,084.89 5,086.61 0.0K
11:33 5,086.49 5,087.39 5,086.23 5,087.39 0.0K
11:34 5,087.36 5,088.33 5,087.17 5,088.33 0.0K
11:35 5,088.31 5,088.59 5,088.04 5,088.32 0.0K
11:36 5,088.27 5,088.62 5,087.62 5,087.65 0.0K
11:37 5,087.76 5,089.49 5,087.53 5,089.49 0.0K
11:38 5,089.48 5,089.62 5,088.46 5,088.46 0.0K
11:39 5,088.15 5,088.59 5,087.31 5,087.31 0.0K
11:40 5,087.32 5,087.63 5,086.94 5,087.63 0.0K
11:41 5,087.85 5,087.85 5,085.83 5,086.12 0.0K
11:42 5,085.67 5,086.55 5,084.86 5,086.55 0.0K
11:43 5,086.76 5,087.17 5,086.72 5,087.17 0.0K
11:44 5,087.18 5,087.41 5,086.47 5,086.56 0.0K
11:45 5,086.79 5,086.79 5,086.62 5,086.57 0.0K
11:46 5,085.83 5,087.18 5,085.83 5,087.05 0.0K
11:47 5,087.79 5,089.21 5,087.79 5,088.38 0.0K
11:48 5,088.08 5,088.08 5,086.95 5,086.95 0.0K
11:49 5,086.84 5,087.11 5,086.72 5,087.11 0.0K
11:50 5,086.99 5,087.80 5,086.99 5,087.80 0.0K
11:51 5,087.59 5,088.14 5,087.59 5,087.81 0.0K
11:52 5,087.74 5,087.74 5,086.54 5,086.45 0.0K
11:53 5,086.42 5,086.71 5,085.64 5,085.68 0.0K
11:54 5,085.60 5,085.60 5,084.73 5,084.73 0.0K
11:55 5,084.80 5,086.03 5,084.72 5,085.90 0.0K
11:56 5,085.78 5,086.03 5,085.59 5,086.03 0.0K
11:57 5,085.95 5,086.09 5,085.42 5,086.09 0.0K
11:58 5,086.16 5,087.48 5,086.16 5,086.96 0.0K
11:59 5,086.69 5,086.96 5,086.38 5,086.96 0.0K
12:00 5,087.09 5,088.15 5,087.03 5,088.14 0.0K
12:01 5,088.07 5,089.93 5,088.07 5,089.93 0.0K
12:02 5,089.88 5,090.57 5,089.69 5,090.44 0.0K
12:03 5,090.63 5,091.45 5,090.63 5,091.45 0.0K
12:04 5,091.43 5,091.81 5,090.43 5,090.43 0.0K
12:05 5,090.05 5,091.07 5,090.04 5,091.07 0.0K
12:06 5,091.14 5,091.14 5,089.81 5,089.81 0.0K
12:07 5,089.90 5,089.99 5,089.03 5,089.03 0.0K
12:08 5,089.34 5,089.34 5,089.02 5,089.14 0.0K
12:09 5,089.08 5,089.59 5,088.65 5,088.65 0.0K
12:10 5,088.60 5,089.20 5,087.99 5,089.08 0.0K
12:11 5,089.05 5,089.05 5,086.86 5,086.86 0.0K
12:12 5,086.97 5,087.70 5,086.88 5,087.70 0.0K
12:13 5,087.64 5,087.90 5,087.34 5,087.34 0.0K
12:14 5,087.23 5,087.23 5,086.63 5,087.17 0.0K
12:15 5,087.04 5,087.55 5,086.63 5,087.49 0.0K
12:16 5,087.38 5,087.52 5,087.10 5,087.18 0.0K
12:17 5,087.19 5,087.39 5,086.85 5,086.98 0.0K
12:18 5,087.05 5,087.69 5,087.05 5,087.38 0.0K
12:19 5,087.61 5,089.02 5,087.61 5,088.68 0.0K
12:20 5,088.56 5,088.56 5,086.95 5,086.95 0.0K
12:21 5,087.11 5,087.32 5,086.76 5,086.76 0.0K
12:22 5,086.78 5,087.38 5,086.72 5,087.38 0.0K
12:23 5,087.83 5,089.33 5,087.83 5,089.05 0.0K
12:24 5,089.01 5,089.33 5,089.01 5,089.12 0.0K
12:25 5,088.97 5,089.11 5,088.20 5,088.20 0.0K
12:26 5,088.10 5,088.10 5,087.70 5,088.04 0.0K
12:27 5,087.91 5,088.49 5,087.91 5,088.49 0.0K
12:28 5,088.62 5,088.96 5,088.62 5,088.96 0.0K
12:29 5,089.18 5,089.18 5,088.93 5,088.90 0.0K
12:30 5,088.60 5,089.51 5,088.60 5,089.48 0.0K
12:31 5,089.71 5,090.51 5,089.71 5,090.51 0.0K
12:32 5,091.03 5,091.19 5,090.66 5,090.66 0.0K
12:33 5,090.68 5,090.95 5,090.62 5,090.90 0.0K
12:34 5,091.14 5,091.94 5,091.02 5,091.94 0.0K
12:35 5,091.98 5,092.06 5,091.59 5,091.70 0.0K
12:36 5,091.67 5,091.67 5,089.90 5,089.95 0.0K
12:37 5,090.27 5,090.65 5,090.27 5,090.70 0.0K
12:38 5,090.79 5,091.32 5,090.79 5,091.24 0.0K
12:39 5,091.33 5,091.33 5,090.18 5,090.18 0.0K
12:40 5,090.22 5,090.43 5,090.22 5,090.43 0.0K
12:41 5,090.19 5,090.36 5,090.19 5,090.18 0.0K
12:42 5,090.26 5,090.35 5,090.13 5,090.35 0.0K
12:43 5,090.43 5,091.18 5,090.43 5,091.24 0.0K
12:44 5,091.27 5,091.27 5,090.77 5,090.77 0.0K
12:45 5,090.74 5,091.09 5,090.74 5,091.09 0.0K
12:46 5,091.14 5,091.15 5,090.01 5,090.01 0.0K
12:47 5,089.86 5,090.63 5,089.70 5,090.63 0.0K
12:48 5,090.77 5,090.77 5,090.16 5,090.29 0.0K
12:49 5,090.29 5,090.29 5,090.22 5,090.27 0.0K
12:50 5,090.36 5,090.52 5,090.04 5,090.44 0.0K
12:51 5,090.52 5,090.88 5,090.20 5,090.88 0.0K
12:52 5,090.89 5,091.15 5,089.96 5,089.96 0.0K
12:53 5,090.03 5,090.35 5,090.03 5,090.19 0.0K
12:54 5,090.29 5,091.02 5,090.20 5,091.02 0.0K
12:55 5,091.04 5,091.66 5,091.04 5,091.62 0.0K
12:56 5,091.63 5,091.63 5,090.64 5,090.64 0.0K
12:57 5,090.23 5,090.49 5,089.86 5,090.49 0.0K
12:58 5,090.40 5,090.56 5,090.12 5,090.41 0.0K
12:59 5,090.48 5,090.62 5,088.83 5,088.95 0.0K
13:00 5,089.11 5,089.65 5,088.83 5,088.83 0.0K
13:01 5,088.80 5,088.97 5,087.96 5,088.58 0.0K
13:02 5,088.74 5,088.85 5,088.54 5,088.54 0.0K
13:03 5,088.59 5,088.59 5,088.31 5,088.41 0.0K
13:04 5,088.56 5,088.69 5,088.44 5,088.40 0.0K
13:05 5,088.59 5,090.28 5,088.59 5,090.19 0.0K
13:06 5,090.24 5,090.70 5,090.09 5,090.09 0.0K
13:07 5,089.92 5,089.92 5,088.92 5,089.01 0.0K
13:08 5,089.00 5,089.17 5,088.10 5,088.12 0.0K
13:09 5,088.05 5,088.05 5,087.63 5,087.72 0.0K
13:10 5,087.66 5,087.66 5,087.32 5,087.70 0.0K
13:11 5,087.82 5,088.68 5,087.82 5,088.71 0.0K
13:12 5,088.58 5,088.79 5,088.37 5,088.37 0.0K
13:13 5,088.41 5,089.16 5,088.30 5,089.16 0.0K
13:14 5,089.37 5,089.37 5,088.41 5,088.41 0.0K
13:15 5,088.48 5,088.90 5,088.23 5,088.90 0.0K
13:16 5,088.91 5,089.85 5,088.91 5,089.85 0.0K
13:17 5,089.89 5,090.10 5,089.78 5,089.96 0.0K
13:18 5,089.82 5,089.93 5,089.34 5,089.34 0.0K
13:19 5,089.22 5,089.71 5,089.22 5,089.41 0.0K
13:20 5,089.19 5,089.47 5,088.69 5,089.47 0.0K
13:21 5,089.60 5,089.80 5,089.42 5,089.38 0.0K
13:22 5,089.09 5,090.67 5,089.09 5,090.67 0.0K
13:23 5,090.70 5,091.73 5,090.70 5,091.73 0.0K
13:24 5,091.65 5,091.75 5,091.36 5,091.38 0.0K
13:25 5,091.60 5,092.72 5,091.60 5,092.72 0.0K
13:26 5,092.42 5,092.91 5,092.14 5,092.91 0.0K
13:27 5,092.93 5,093.05 5,092.52 5,092.52 0.0K
13:28 5,092.29 5,092.76 5,092.21 5,092.76 0.0K
13:29 5,092.72 5,093.29 5,092.72 5,093.24 0.0K
13:30 5,093.49 5,093.57 5,093.13 5,093.29 0.0K
13:31 5,093.48 5,095.09 5,093.48 5,095.09 0.0K
13:32 5,095.08 5,095.76 5,095.08 5,095.79 0.0K
13:33 5,095.75 5,097.71 5,095.75 5,097.71 0.0K
13:34 5,097.86 5,097.86 5,097.43 5,097.92 0.0K
13:35 5,097.94 5,098.04 5,097.69 5,097.89 0.0K
13:36 5,097.88 5,097.97 5,097.24 5,097.28 0.0K
13:37 5,097.39 5,098.16 5,097.39 5,097.71 0.0K
13:38 5,097.68 5,097.86 5,097.68 5,097.68 0.0K
13:39 5,097.65 5,098.15 5,097.34 5,098.15 0.0K
13:40 5,098.17 5,098.32 5,097.38 5,097.46 0.0K
13:41 5,097.50 5,098.21 5,097.50 5,098.21 0.0K
13:42 5,098.19 5,098.41 5,098.08 5,098.25 0.0K
13:43 5,098.17 5,098.38 5,098.14 5,098.36 0.0K
13:44 5,098.49 5,098.79 5,097.99 5,097.99 0.0K
13:45 5,097.95 5,098.44 5,097.74 5,098.22 0.0K
13:46 5,098.24 5,098.24 5,097.42 5,097.92 0.0K
13:47 5,097.91 5,097.96 5,097.54 5,097.54 0.0K
13:48 5,097.51 5,097.51 5,096.93 5,097.29 0.0K
13:49 5,097.23 5,097.30 5,096.74 5,097.30 0.0K
13:50 5,097.33 5,097.86 5,097.33 5,097.79 0.0K
13:51 5,097.48 5,097.58 5,097.14 5,097.58 0.0K
13:52 5,097.85 5,098.10 5,097.84 5,098.10 0.0K
13:53 5,098.20 5,099.37 5,098.20 5,099.30 0.0K
13:54 5,099.35 5,099.35 5,098.78 5,098.78 0.0K
13:55 5,098.79 5,098.95 5,098.79 5,098.92 0.0K
13:56 5,099.20 5,099.56 5,098.82 5,099.54 0.0K
13:57 5,099.31 5,099.35 5,098.72 5,098.73 0.0K
13:58 5,098.81 5,098.81 5,098.25 5,098.25 0.0K
13:59 5,098.33 5,099.24 5,098.33 5,099.24 0.0K
14:00 5,099.30 5,099.88 5,099.30 5,099.33 0.0K
14:01 5,099.62 5,100.09 5,099.41 5,099.99 0.0K
14:02 5,099.90 5,100.79 5,099.82 5,100.79 0.0K
14:03 5,100.82 5,101.45 5,100.35 5,101.11 0.0K
14:04 5,101.09 5,101.26 5,100.94 5,101.18 0.0K
14:05 5,101.30 5,102.13 5,101.30 5,101.92 0.0K
14:06 5,102.18 5,102.48 5,102.18 5,102.48 0.0K
14:07 5,102.40 5,103.56 5,102.40 5,103.36 0.0K
14:08 5,103.31 5,103.37 5,103.20 5,103.22 0.0K
14:09 5,103.24 5,103.24 5,102.92 5,103.00 0.0K
14:10 5,103.04 5,103.04 5,102.19 5,102.19 0.0K
14:11 5,102.12 5,102.70 5,102.12 5,102.70 0.0K
14:12 5,102.70 5,102.70 5,102.21 5,102.26 0.0K
14:13 5,102.29 5,102.37 5,102.04 5,102.07 0.0K
14:14 5,102.04 5,102.47 5,102.04 5,102.32 0.0K
14:15 5,102.37 5,103.21 5,102.37 5,103.21 0.0K
14:16 5,103.19 5,103.75 5,103.19 5,103.74 0.0K
14:17 5,103.71 5,104.15 5,103.71 5,104.15 0.0K
14:18 5,104.13 5,104.29 5,104.13 5,104.24 0.0K
14:19 5,104.12 5,104.49 5,104.01 5,104.29 0.0K
14:20 5,104.13 5,104.56 5,103.80 5,104.56 0.0K
14:21 5,104.59 5,104.59 5,104.54 5,104.52 0.0K
14:22 5,104.73 5,104.73 5,104.10 5,104.17 0.0K
14:23 5,104.20 5,104.20 5,103.17 5,103.17 0.0K
14:24 5,103.26 5,103.26 5,102.94 5,103.25 0.0K
14:25 5,103.28 5,103.57 5,103.28 5,103.29 0.0K
14:26 5,103.18 5,103.18 5,101.79 5,101.79 0.0K
14:27 5,101.80 5,101.88 5,101.63 5,101.88 0.0K
14:28 5,101.80 5,101.95 5,101.10 5,101.10 0.0K
14:29 5,101.05 5,101.20 5,100.94 5,100.94 0.0K
14:30 5,101.00 5,101.14 5,100.93 5,100.93 0.0K
14:31 5,100.96 5,101.08 5,100.32 5,100.32 0.0K
14:32 5,100.41 5,100.46 5,099.88 5,099.88 0.0K
14:33 5,099.94 5,100.70 5,099.94 5,100.43 0.0K
14:34 5,100.43 5,101.18 5,100.43 5,101.13 0.0K
14:35 5,101.21 5,102.23 5,101.21 5,102.23 0.0K
14:36 5,102.31 5,102.68 5,101.50 5,101.58 0.0K
14:37 5,101.74 5,101.97 5,101.53 5,101.50 0.0K
14:38 5,101.59 5,101.95 5,101.52 5,101.95 0.0K
14:39 5,101.97 5,101.97 5,101.44 5,101.44 0.0K
14:40 5,101.30 5,101.87 5,101.30 5,101.77 0.0K
14:41 5,101.88 5,101.95 5,101.73 5,101.73 0.0K
14:42 5,101.75 5,102.27 5,101.57 5,101.96 0.0K
14:43 5,102.16 5,102.72 5,102.14 5,102.72 0.0K
14:44 5,102.79 5,103.10 5,102.79 5,102.95 0.0K
14:45 5,102.95 5,103.88 5,102.91 5,103.88 0.0K
14:46 5,104.61 5,104.77 5,103.58 5,103.58 0.0K
14:47 5,103.56 5,103.75 5,103.51 5,103.60 0.0K
14:48 5,103.44 5,103.82 5,103.04 5,103.82 0.0K
14:49 5,103.83 5,104.18 5,103.83 5,104.01 0.0K
14:50 5,104.04 5,104.17 5,103.82 5,103.82 0.0K
14:51 5,103.60 5,104.05 5,103.60 5,104.05 0.0K
14:52 5,103.99 5,104.37 5,103.99 5,104.01 0.0K
14:53 5,103.95 5,103.95 5,103.79 5,103.79 0.0K
14:54 5,103.70 5,104.00 5,103.70 5,103.96 0.0K
14:55 5,104.07 5,104.26 5,103.78 5,103.75 0.0K
14:56 5,103.73 5,103.73 5,103.03 5,103.03 0.0K
14:57 5,102.89 5,102.98 5,102.05 5,102.05 0.0K
14:58 5,101.98 5,102.45 5,101.85 5,101.85 0.0K
14:59 5,101.91 5,101.91 5,101.81 5,101.84 0.0K
15:00 5,101.75 5,103.03 5,101.75 5,103.03 0.0K
15:01 5,103.05 5,103.31 5,102.68 5,103.31 0.0K
15:02 5,103.21 5,105.32 5,103.21 5,105.32 0.0K
15:03 5,105.36 5,105.58 5,104.96 5,105.58 0.0K
15:04 5,105.58 5,105.58 5,105.02 5,105.57 0.0K
15:05 5,105.73 5,106.96 5,105.73 5,106.96 0.0K
15:06 5,107.15 5,108.17 5,107.15 5,108.20 0.0K
15:07 5,108.38 5,108.48 5,107.51 5,107.58 0.0K
15:08 5,107.56 5,107.56 5,107.33 5,107.30 0.0K
15:09 5,107.14 5,107.14 5,106.58 5,106.58 0.0K
15:10 5,106.48 5,107.24 5,106.48 5,107.24 0.0K
15:11 5,107.16 5,107.37 5,106.75 5,107.37 0.0K
15:12 5,107.43 5,107.75 5,107.43 5,107.75 0.0K
15:13 5,107.85 5,108.16 5,107.79 5,108.21 0.0K
15:14 5,108.31 5,108.31 5,107.88 5,108.31 0.0K
15:15 5,108.54 5,108.59 5,108.29 5,108.55 0.0K
15:16 5,108.67 5,109.10 5,108.53 5,109.04 0.0K
15:17 5,109.11 5,110.06 5,109.11 5,110.02 0.0K
15:18 5,109.73 5,109.75 5,109.34 5,109.69 0.0K
15:19 5,109.72 5,110.38 5,109.72 5,110.38 0.0K
15:20 5,110.33 5,110.75 5,110.33 5,110.75 0.0K
15:21 5,110.80 5,111.48 5,110.80 5,111.31 0.0K
15:22 5,111.20 5,111.30 5,110.73 5,110.84 0.0K
15:23 5,110.96 5,111.08 5,110.84 5,110.98 0.0K
15:24 5,110.76 5,110.76 5,110.00 5,110.04 0.0K
15:25 5,109.92 5,110.05 5,109.39 5,109.41 0.0K
15:26 5,109.31 5,109.59 5,109.20 5,109.20 0.0K
15:27 5,109.15 5,109.15 5,108.69 5,108.90 0.0K
15:28 5,108.85 5,108.85 5,107.94 5,107.94 0.0K
15:29 5,107.95 5,108.25 5,107.95 5,108.16 0.0K
15:30 5,108.27 5,110.08 5,108.27 5,109.99 0.0K
15:31 5,109.85 5,110.49 5,109.79 5,110.49 0.0K
15:32 5,110.46 5,110.66 5,110.32 5,110.69 0.0K
15:33 5,110.58 5,111.07 5,110.58 5,110.90 0.0K
15:34 5,110.98 5,111.80 5,110.98 5,111.52 0.0K
15:35 5,111.60 5,111.99 5,111.60 5,111.86 0.0K
15:36 5,111.82 5,112.69 5,111.82 5,112.69 0.0K
15:37 5,112.69 5,113.66 5,112.54 5,113.66 0.0K
15:38 5,113.75 5,114.09 5,113.33 5,113.93 0.0K
15:39 5,113.88 5,114.08 5,113.88 5,114.01 0.0K
15:40 5,113.90 5,113.90 5,113.06 5,113.06 0.0K
15:41 5,112.83 5,113.13 5,112.48 5,112.61 0.0K
15:42 5,112.99 5,112.99 5,112.14 5,112.14 0.0K
15:43 5,112.12 5,112.12 5,111.42 5,111.49 0.0K
15:44 5,111.26 5,111.36 5,110.88 5,111.17 0.0K
15:45 5,111.20 5,112.38 5,111.20 5,112.05 0.0K
15:46 5,111.90 5,111.90 5,111.63 5,111.64 0.0K
15:47 5,111.61 5,111.61 5,111.03 5,111.00 0.0K
15:48 5,110.99 5,111.26 5,110.81 5,111.26 0.0K
15:49 5,110.90 5,110.90 5,109.79 5,109.79 0.0K
15:50 5,109.50 5,114.08 5,109.50 5,114.10 0.0K
15:51 5,114.77 5,116.30 5,114.77 5,116.30 0.0K
15:52 5,116.25 5,116.25 5,114.73 5,114.90 0.0K
15:53 5,114.52 5,114.52 5,113.69 5,114.36 0.0K
15:54 5,114.78 5,115.79 5,114.78 5,115.19 0.0K
15:55 5,115.50 5,117.62 5,114.98 5,117.62 0.0K
15:56 5,117.65 5,118.24 5,116.86 5,118.24 0.0K
15:57 5,117.92 5,118.01 5,117.33 5,117.73 0.0K
15:58 5,117.74 5,118.10 5,117.22 5,118.10 0.0K
15:59 5,118.04 5,119.17 5,118.04 5,118.36 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