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 5,101.31 5,101.56 5,098.83 5,098.83 0.0K
09:31 5,099.04 5,099.63 5,096.98 5,097.53 0.0K
09:32 5,096.49 5,098.47 5,096.17 5,098.35 0.0K
09:33 5,097.65 5,098.37 5,097.10 5,097.10 0.0K
09:34 5,096.29 5,097.74 5,096.12 5,096.81 0.0K
09:35 5,095.44 5,096.22 5,094.76 5,096.10 0.0K
09:36 5,095.87 5,097.10 5,095.82 5,096.59 0.0K
09:37 5,097.26 5,097.38 5,096.45 5,096.66 0.0K
09:38 5,096.58 5,097.27 5,096.58 5,096.80 0.0K
09:39 5,096.34 5,096.36 5,094.85 5,094.85 0.0K
09:40 5,094.02 5,095.06 5,094.02 5,094.95 0.0K
09:41 5,094.91 5,095.33 5,094.53 5,095.33 0.0K
09:42 5,095.57 5,098.53 5,095.57 5,098.53 0.0K
09:43 5,098.42 5,100.14 5,098.42 5,100.14 0.0K
09:44 5,100.39 5,100.98 5,100.23 5,100.98 0.0K
09:45 5,101.73 5,106.45 5,101.73 5,106.45 0.0K
09:46 5,106.77 5,108.34 5,106.77 5,108.34 0.0K
09:47 5,108.32 5,108.32 5,106.47 5,107.19 0.0K
09:48 5,107.21 5,107.39 5,106.26 5,106.26 0.0K
09:49 5,106.52 5,107.58 5,106.52 5,107.07 0.0K
09:50 5,106.81 5,109.64 5,106.81 5,109.45 0.0K
09:51 5,109.46 5,109.97 5,108.83 5,109.69 0.0K
09:52 5,109.68 5,109.82 5,109.17 5,109.33 0.0K
09:53 5,109.36 5,109.91 5,109.25 5,109.68 0.0K
09:54 5,109.69 5,109.89 5,107.85 5,108.07 0.0K
09:55 5,107.73 5,107.95 5,105.24 5,105.24 0.0K
09:56 5,104.94 5,104.94 5,101.92 5,101.92 0.0K
09:57 5,101.71 5,101.71 5,100.76 5,100.83 0.0K
09:58 5,100.34 5,100.49 5,099.59 5,100.16 0.0K
09:59 5,100.08 5,100.76 5,099.84 5,100.76 0.0K
10:00 5,101.71 5,102.84 5,101.71 5,102.84 0.0K
10:01 5,102.89 5,104.45 5,102.89 5,104.45 0.0K
10:02 5,104.84 5,105.15 5,104.15 5,104.15 0.0K
10:03 5,104.33 5,104.78 5,104.16 5,104.56 0.0K
10:04 5,104.44 5,104.44 5,101.94 5,102.15 0.0K
10:05 5,102.40 5,103.35 5,102.40 5,103.11 0.0K
10:06 5,102.47 5,102.47 5,100.94 5,100.94 0.0K
10:07 5,100.58 5,100.58 5,098.63 5,098.63 0.0K
10:08 5,098.36 5,100.08 5,098.20 5,100.06 0.0K
10:09 5,099.98 5,100.20 5,099.72 5,100.20 0.0K
10:10 5,100.41 5,101.06 5,100.07 5,100.42 0.0K
10:11 5,100.31 5,100.58 5,100.03 5,100.46 0.0K
10:12 5,100.27 5,100.41 5,099.77 5,100.28 0.0K
10:13 5,100.40 5,101.05 5,100.40 5,101.06 0.0K
10:14 5,101.28 5,103.15 5,101.28 5,103.15 0.0K
10:15 5,103.17 5,103.33 5,102.26 5,102.40 0.0K
10:16 5,102.28 5,103.06 5,102.28 5,103.06 0.0K
10:17 5,103.36 5,103.49 5,102.48 5,102.48 0.0K
10:18 5,102.43 5,102.99 5,102.43 5,102.68 0.0K
10:19 5,102.76 5,103.36 5,102.73 5,102.73 0.0K
10:20 5,102.86 5,102.86 5,100.94 5,100.94 0.0K
10:21 5,101.02 5,101.02 5,100.03 5,100.07 0.0K
10:22 5,100.12 5,100.24 5,099.64 5,100.17 0.0K
10:23 5,099.99 5,100.67 5,099.74 5,100.52 0.0K
10:24 5,100.49 5,101.80 5,100.49 5,101.80 0.0K
10:25 5,101.89 5,102.86 5,101.54 5,102.67 0.0K
10:26 5,102.67 5,102.76 5,102.14 5,102.67 0.0K
10:27 5,103.07 5,103.07 5,101.05 5,101.05 0.0K
10:28 5,100.61 5,100.61 5,097.02 5,097.02 0.0K
10:29 5,095.97 5,095.97 5,095.02 5,095.02 0.0K
10:30 5,094.53 5,094.53 5,093.53 5,093.53 0.0K
10:31 5,093.80 5,094.20 5,093.56 5,093.92 0.0K
10:32 5,094.00 5,095.23 5,093.91 5,095.23 0.0K
10:33 5,095.18 5,095.91 5,095.13 5,095.91 0.0K
10:34 5,095.92 5,096.66 5,095.68 5,096.66 0.0K
10:35 5,096.81 5,097.17 5,096.81 5,097.06 0.0K
10:36 5,097.16 5,098.07 5,097.01 5,098.07 0.0K
10:37 5,098.10 5,101.02 5,098.10 5,101.02 0.0K
10:38 5,101.07 5,101.28 5,100.28 5,100.28 0.0K
10:39 5,100.01 5,100.01 5,098.62 5,098.62 0.0K
10:40 5,098.68 5,099.05 5,098.45 5,098.48 0.0K
10:41 5,098.42 5,099.42 5,098.42 5,099.42 0.0K
10:42 5,099.59 5,099.59 5,098.74 5,098.94 0.0K
10:43 5,098.85 5,100.63 5,098.85 5,100.63 0.0K
10:44 5,100.54 5,100.54 5,099.54 5,099.81 0.0K
10:45 5,099.88 5,099.88 5,099.54 5,099.54 0.0K
10:46 5,098.63 5,098.63 5,095.32 5,095.32 0.0K
10:47 5,095.22 5,095.55 5,093.65 5,094.01 0.0K
10:48 5,093.87 5,094.59 5,093.52 5,094.59 0.0K
10:49 5,094.57 5,096.35 5,094.52 5,096.18 0.0K
10:50 5,096.41 5,098.58 5,096.41 5,098.48 0.0K
10:51 5,098.21 5,098.45 5,097.59 5,097.70 0.0K
10:52 5,097.63 5,099.23 5,097.63 5,099.23 0.0K
10:53 5,099.26 5,101.39 5,099.26 5,101.39 0.0K
10:54 5,101.59 5,102.26 5,101.51 5,102.26 0.0K
10:55 5,102.55 5,102.85 5,102.53 5,102.73 0.0K
10:56 5,102.71 5,102.71 5,099.39 5,099.39 0.0K
10:57 5,099.57 5,100.35 5,099.35 5,100.18 0.0K
10:58 5,100.18 5,100.18 5,097.55 5,097.55 0.0K
10:59 5,097.77 5,097.77 5,097.34 5,097.55 0.0K
11:00 5,097.63 5,097.75 5,097.23 5,097.47 0.0K
11:01 5,097.55 5,098.37 5,097.55 5,098.31 0.0K
11:02 5,098.45 5,099.72 5,098.45 5,099.72 0.0K
11:03 5,100.07 5,100.73 5,099.80 5,100.73 0.0K
11:04 5,100.62 5,100.62 5,100.07 5,100.22 0.0K
11:05 5,100.01 5,100.01 5,098.22 5,098.22 0.0K
11:06 5,098.06 5,098.23 5,096.69 5,096.69 0.0K
11:07 5,096.42 5,096.77 5,095.51 5,095.51 0.0K
11:08 5,095.50 5,095.62 5,094.10 5,094.10 0.0K
11:09 5,093.99 5,094.07 5,093.52 5,093.65 0.0K
11:10 5,093.79 5,094.07 5,093.41 5,093.47 0.0K
11:11 5,093.52 5,093.65 5,092.20 5,092.20 0.0K
11:12 5,091.96 5,091.96 5,091.04 5,091.55 0.0K
11:13 5,091.61 5,091.61 5,090.88 5,091.05 0.0K
11:14 5,091.18 5,091.40 5,090.81 5,091.13 0.0K
11:15 5,091.28 5,091.57 5,091.21 5,091.22 0.0K
11:16 5,091.23 5,091.98 5,091.14 5,091.98 0.0K
11:17 5,092.15 5,093.17 5,092.15 5,093.04 0.0K
11:18 5,093.21 5,093.96 5,093.21 5,093.96 0.0K
11:19 5,094.00 5,094.66 5,093.94 5,094.66 0.0K
11:20 5,094.70 5,095.45 5,094.70 5,095.31 0.0K
11:21 5,095.27 5,096.95 5,095.27 5,096.87 0.0K
11:22 5,097.10 5,098.38 5,097.10 5,098.38 0.0K
11:23 5,098.36 5,098.45 5,097.20 5,097.27 0.0K
11:24 5,097.50 5,097.67 5,097.33 5,097.54 0.0K
11:25 5,097.70 5,097.89 5,097.52 5,097.55 0.0K
11:26 5,097.63 5,097.77 5,097.43 5,097.43 0.0K
11:27 5,097.21 5,097.42 5,097.03 5,097.42 0.0K
11:28 5,097.47 5,097.47 5,096.30 5,096.30 0.0K
11:29 5,096.05 5,096.05 5,094.82 5,094.99 0.0K
11:30 5,095.27 5,096.83 5,095.27 5,096.83 0.0K
11:31 5,097.10 5,097.73 5,097.10 5,097.23 0.0K
11:32 5,097.20 5,097.20 5,096.10 5,096.10 0.0K
11:33 5,096.02 5,096.67 5,096.02 5,096.41 0.0K
11:34 5,096.25 5,097.41 5,095.90 5,097.41 0.0K
11:35 5,097.43 5,097.52 5,096.36 5,096.36 0.0K
11:36 5,096.44 5,096.44 5,095.60 5,095.72 0.0K
11:37 5,095.78 5,097.05 5,095.78 5,097.05 0.0K
11:38 5,097.16 5,097.84 5,097.13 5,097.84 0.0K
11:39 5,097.90 5,098.01 5,097.75 5,097.85 0.0K
11:40 5,098.05 5,098.37 5,098.02 5,098.05 0.0K
11:41 5,098.08 5,098.22 5,097.92 5,098.22 0.0K
11:42 5,098.37 5,098.37 5,097.63 5,097.93 0.0K
11:43 5,097.99 5,098.07 5,097.94 5,098.10 0.0K
11:44 5,098.10 5,098.17 5,098.03 5,098.18 0.0K
11:45 5,098.15 5,098.25 5,097.92 5,098.25 0.0K
11:46 5,098.14 5,098.14 5,097.63 5,098.10 0.0K
11:47 5,098.20 5,098.20 5,097.43 5,097.59 0.0K
11:48 5,097.62 5,097.87 5,097.62 5,097.69 0.0K
11:49 5,097.55 5,098.02 5,097.34 5,098.02 0.0K
11:50 5,098.22 5,098.39 5,098.22 5,098.33 0.0K
11:51 5,098.36 5,098.66 5,097.99 5,097.99 0.0K
11:52 5,098.03 5,098.36 5,097.43 5,097.41 0.0K
11:53 5,096.96 5,097.58 5,096.77 5,097.58 0.0K
11:54 5,097.63 5,097.90 5,097.43 5,097.58 0.0K
11:55 5,097.64 5,097.90 5,097.14 5,097.14 0.0K
11:56 5,097.07 5,098.52 5,096.96 5,098.52 0.0K
11:57 5,098.54 5,099.25 5,098.54 5,099.18 0.0K
11:58 5,099.18 5,099.28 5,098.99 5,099.31 0.0K
11:59 5,099.44 5,100.02 5,099.44 5,099.62 0.0K
12:00 5,099.49 5,099.66 5,099.17 5,099.17 0.0K
12:01 5,099.38 5,100.01 5,099.38 5,100.01 0.0K
12:02 5,100.17 5,100.17 5,099.51 5,099.51 0.0K
12:03 5,099.38 5,099.38 5,098.63 5,098.63 0.0K
12:04 5,098.38 5,098.38 5,096.46 5,096.46 0.0K
12:05 5,096.37 5,098.68 5,096.08 5,098.68 0.0K
12:06 5,098.64 5,098.67 5,098.29 5,098.42 0.0K
12:07 5,098.43 5,099.33 5,098.43 5,099.33 0.0K
12:08 5,099.31 5,100.05 5,099.24 5,100.05 0.0K
12:09 5,100.25 5,101.75 5,100.25 5,101.75 0.0K
12:10 5,101.88 5,102.90 5,101.88 5,102.90 0.0K
12:11 5,103.00 5,103.30 5,102.80 5,103.30 0.0K
12:12 5,103.39 5,103.74 5,103.39 5,103.37 0.0K
12:13 5,103.29 5,103.29 5,103.18 5,103.18 0.0K
12:14 5,103.22 5,103.22 5,102.64 5,103.15 0.0K
12:15 5,103.13 5,103.57 5,102.98 5,103.57 0.0K
12:16 5,103.52 5,103.52 5,102.03 5,102.03 0.0K
12:17 5,101.69 5,101.69 5,100.52 5,100.52 0.0K
12:18 5,100.69 5,101.43 5,100.69 5,101.34 0.0K
12:19 5,101.41 5,102.36 5,101.41 5,102.36 0.0K
12:20 5,102.36 5,102.65 5,102.32 5,102.36 0.0K
12:21 5,102.32 5,102.81 5,102.32 5,102.81 0.0K
12:22 5,102.91 5,103.01 5,102.30 5,102.43 0.0K
12:23 5,102.51 5,103.09 5,102.51 5,103.07 0.0K
12:24 5,103.01 5,103.16 5,103.01 5,103.16 0.0K
12:25 5,103.31 5,103.54 5,103.21 5,103.54 0.0K
12:26 5,103.38 5,103.48 5,102.61 5,102.61 0.0K
12:27 5,102.55 5,102.55 5,102.36 5,102.46 0.0K
12:28 5,102.55 5,103.28 5,102.55 5,103.09 0.0K
12:29 5,103.19 5,103.26 5,102.23 5,102.23 0.0K
12:30 5,102.41 5,104.05 5,102.41 5,104.05 0.0K
12:31 5,104.08 5,104.23 5,103.93 5,104.23 0.0K
12:32 5,104.29 5,104.57 5,104.29 5,104.60 0.0K
12:33 5,104.62 5,104.76 5,104.62 5,104.64 0.0K
12:34 5,104.59 5,104.65 5,103.53 5,103.53 0.0K
12:35 5,103.42 5,103.42 5,103.03 5,103.03 0.0K
12:36 5,102.98 5,102.98 5,100.64 5,100.64 0.0K
12:37 5,100.38 5,100.38 5,098.98 5,099.73 0.0K
12:38 5,100.13 5,100.47 5,100.13 5,100.47 0.0K
12:39 5,100.37 5,100.67 5,100.14 5,100.67 0.0K
12:40 5,100.67 5,100.67 5,100.24 5,100.53 0.0K
12:41 5,100.43 5,101.00 5,100.43 5,101.00 0.0K
12:42 5,100.94 5,100.94 5,099.91 5,099.91 0.0K
12:43 5,099.86 5,100.05 5,099.73 5,099.73 0.0K
12:44 5,099.69 5,100.90 5,099.69 5,100.90 0.0K
12:45 5,101.04 5,101.90 5,100.93 5,101.90 0.0K
12:46 5,101.88 5,101.88 5,101.21 5,101.21 0.0K
12:47 5,101.07 5,101.07 5,100.88 5,100.88 0.0K
12:48 5,100.95 5,100.95 5,099.83 5,099.81 0.0K
12:49 5,099.70 5,100.19 5,099.70 5,100.11 0.0K
12:50 5,100.22 5,100.22 5,099.11 5,100.16 0.0K
12:51 5,100.26 5,100.26 5,100.01 5,100.07 0.0K
12:52 5,100.20 5,100.28 5,099.62 5,099.62 0.0K
12:53 5,099.58 5,100.16 5,099.31 5,099.87 0.0K
12:54 5,099.73 5,099.75 5,099.73 5,099.70 0.0K
12:55 5,099.62 5,099.66 5,099.44 5,099.68 0.0K
12:56 5,099.69 5,099.69 5,099.52 5,099.67 0.0K
12:57 5,099.85 5,100.51 5,099.69 5,100.51 0.0K
12:58 5,100.49 5,101.10 5,100.49 5,101.00 0.0K
12:59 5,100.78 5,101.09 5,100.78 5,100.95 0.0K
13:00 5,100.94 5,102.77 5,100.94 5,102.77 0.0K
13:01 5,102.88 5,103.14 5,102.88 5,103.06 0.0K
13:02 5,103.01 5,103.01 5,102.64 5,102.72 0.0K
13:03 5,102.83 5,103.76 5,102.83 5,103.76 0.0K
13:04 5,103.91 5,104.07 5,103.91 5,103.95 0.0K
13:05 5,103.63 5,103.63 5,103.25 5,103.46 0.0K
13:06 5,103.50 5,103.69 5,103.50 5,103.58 0.0K
13:07 5,103.59 5,103.95 5,103.59 5,103.63 0.0K
13:08 5,103.68 5,103.68 5,102.00 5,102.00 0.0K
13:09 5,101.80 5,102.14 5,101.62 5,102.14 0.0K
13:10 5,102.30 5,102.61 5,102.13 5,102.61 0.0K
13:11 5,102.72 5,103.26 5,102.72 5,103.26 0.0K
13:12 5,103.30 5,103.41 5,103.03 5,103.41 0.0K
13:13 5,103.41 5,104.32 5,103.41 5,104.32 0.0K
13:14 5,104.35 5,104.63 5,104.25 5,104.25 0.0K
13:15 5,104.24 5,104.36 5,104.13 5,104.32 0.0K
13:16 5,104.32 5,104.60 5,104.20 5,104.60 0.0K
13:17 5,104.71 5,105.27 5,104.71 5,105.27 0.0K
13:18 5,105.21 5,105.21 5,104.85 5,104.85 0.0K
13:19 5,104.82 5,104.99 5,104.82 5,104.82 0.0K
13:20 5,104.87 5,104.87 5,104.18 5,104.18 0.0K
13:21 5,104.19 5,104.41 5,103.77 5,103.77 0.0K
13:22 5,103.62 5,103.62 5,103.04 5,103.00 0.0K
13:23 5,102.97 5,103.15 5,102.93 5,103.03 0.0K
13:24 5,102.99 5,102.99 5,102.07 5,102.68 0.0K
13:25 5,102.72 5,103.97 5,102.72 5,103.97 0.0K
13:26 5,104.13 5,104.13 5,103.93 5,104.05 0.0K
13:27 5,104.13 5,104.51 5,104.13 5,104.26 0.0K
13:28 5,104.39 5,104.66 5,104.21 5,104.21 0.0K
13:29 5,104.12 5,104.12 5,103.71 5,103.77 0.0K
13:30 5,103.99 5,104.70 5,103.99 5,104.70 0.0K
13:31 5,104.62 5,107.50 5,104.62 5,107.04 0.0K
13:32 5,107.09 5,107.09 5,106.43 5,106.49 0.0K
13:33 5,106.45 5,106.45 5,104.69 5,104.69 0.0K
13:34 5,104.64 5,104.86 5,104.45 5,104.45 0.0K
13:35 5,104.40 5,104.67 5,103.36 5,103.36 0.0K
13:36 5,103.08 5,103.08 5,101.71 5,101.71 0.0K
13:37 5,101.66 5,101.66 5,100.46 5,100.46 0.0K
13:38 5,100.54 5,100.54 5,100.24 5,100.28 0.0K
13:39 5,100.12 5,100.24 5,098.64 5,098.64 0.0K
13:40 5,098.18 5,099.03 5,098.00 5,099.03 0.0K
13:41 5,099.32 5,099.72 5,098.90 5,098.90 0.0K
13:42 5,098.98 5,099.38 5,098.87 5,099.40 0.0K
13:43 5,099.46 5,099.59 5,099.01 5,099.01 0.0K
13:44 5,099.06 5,099.47 5,099.06 5,099.47 0.0K
13:45 5,099.45 5,099.45 5,099.33 5,099.45 0.0K
13:46 5,099.57 5,100.07 5,099.57 5,099.99 0.0K
13:47 5,099.88 5,099.88 5,098.74 5,098.74 0.0K
13:48 5,098.93 5,099.16 5,098.93 5,099.20 0.0K
13:49 5,099.09 5,099.16 5,099.00 5,099.01 0.0K
13:50 5,099.06 5,099.06 5,097.74 5,097.76 0.0K
13:51 5,097.80 5,097.96 5,097.50 5,097.96 0.0K
13:52 5,098.12 5,098.36 5,098.12 5,098.36 0.0K
13:53 5,098.49 5,098.67 5,098.44 5,098.67 0.0K
13:54 5,098.57 5,098.57 5,098.31 5,098.31 0.0K
13:55 5,098.44 5,098.44 5,097.76 5,098.00 0.0K
13:56 5,098.29 5,098.56 5,098.10 5,098.29 0.0K
13:57 5,098.30 5,098.66 5,098.30 5,098.66 0.0K
13:58 5,098.64 5,099.05 5,098.41 5,098.96 0.0K
13:59 5,098.91 5,098.91 5,098.74 5,098.76 0.0K
14:00 5,098.72 5,098.72 5,097.30 5,097.39 0.0K
14:01 5,097.68 5,097.77 5,097.64 5,097.62 0.0K
14:02 5,097.46 5,097.46 5,097.17 5,097.39 0.0K
14:03 5,097.52 5,097.69 5,096.73 5,096.76 0.0K
14:04 5,096.77 5,096.77 5,096.52 5,096.52 0.0K
14:05 5,096.53 5,096.60 5,096.21 5,096.21 0.0K
14:06 5,096.15 5,097.06 5,096.01 5,097.06 0.0K
14:07 5,096.89 5,097.27 5,096.89 5,097.15 0.0K
14:08 5,097.17 5,097.17 5,096.80 5,096.89 0.0K
14:09 5,096.94 5,097.28 5,096.94 5,097.28 0.0K
14:10 5,097.24 5,097.67 5,097.24 5,097.67 0.0K
14:11 5,097.69 5,097.85 5,097.69 5,097.75 0.0K
14:12 5,097.63 5,097.63 5,096.44 5,096.44 0.0K
14:13 5,096.40 5,096.65 5,096.01 5,096.01 0.0K
14:14 5,096.09 5,096.16 5,095.87 5,095.87 0.0K
14:15 5,096.02 5,096.31 5,096.02 5,096.20 0.0K
14:16 5,096.31 5,096.80 5,096.24 5,096.80 0.0K
14:17 5,096.92 5,096.95 5,096.79 5,096.83 0.0K
14:18 5,096.94 5,096.94 5,095.07 5,095.07 0.0K
14:19 5,095.05 5,096.07 5,095.05 5,096.07 0.0K
14:20 5,095.98 5,096.38 5,095.98 5,096.38 0.0K
14:21 5,096.49 5,096.69 5,096.29 5,096.29 0.0K
14:22 5,096.34 5,097.95 5,096.34 5,097.95 0.0K
14:23 5,098.04 5,099.01 5,098.04 5,098.90 0.0K
14:24 5,098.81 5,098.81 5,098.54 5,098.54 0.0K
14:25 5,098.30 5,098.79 5,098.30 5,098.74 0.0K
14:26 5,098.68 5,098.85 5,098.53 5,098.49 0.0K
14:27 5,098.49 5,098.49 5,097.81 5,097.81 0.0K
14:28 5,097.58 5,097.58 5,096.39 5,096.39 0.0K
14:29 5,096.43 5,096.55 5,096.43 5,096.49 0.0K
14:30 5,096.46 5,096.85 5,096.43 5,096.85 0.0K
14:31 5,096.82 5,097.18 5,096.61 5,097.18 0.0K
14:32 5,097.32 5,097.73 5,097.32 5,097.39 0.0K
14:33 5,097.42 5,097.42 5,096.48 5,096.90 0.0K
14:34 5,097.05 5,097.25 5,097.05 5,097.14 0.0K
14:35 5,097.15 5,097.15 5,097.03 5,097.03 0.0K
14:36 5,097.01 5,097.39 5,097.01 5,096.99 0.0K
14:37 5,096.96 5,097.05 5,096.93 5,096.98 0.0K
14:38 5,097.04 5,097.04 5,095.73 5,095.73 0.0K
14:39 5,095.70 5,095.70 5,094.91 5,094.91 0.0K
14:40 5,095.07 5,095.26 5,094.92 5,095.26 0.0K
14:41 5,095.46 5,095.65 5,094.92 5,094.92 0.0K
14:42 5,095.04 5,095.21 5,094.93 5,095.07 0.0K
14:43 5,095.06 5,095.06 5,094.62 5,095.05 0.0K
14:44 5,095.29 5,095.95 5,095.29 5,095.89 0.0K
14:45 5,095.96 5,096.26 5,095.96 5,096.22 0.0K
14:46 5,096.17 5,097.05 5,096.10 5,097.05 0.0K
14:47 5,097.27 5,097.75 5,097.27 5,097.70 0.0K
14:48 5,097.70 5,097.70 5,097.51 5,097.57 0.0K
14:49 5,097.46 5,097.76 5,097.41 5,097.69 0.0K
14:50 5,097.77 5,099.36 5,097.77 5,099.31 0.0K
14:51 5,099.31 5,099.58 5,099.01 5,099.58 0.0K
14:52 5,099.92 5,101.40 5,099.92 5,101.21 0.0K
14:53 5,101.41 5,101.89 5,101.41 5,101.79 0.0K
14:54 5,101.75 5,101.75 5,100.91 5,100.91 0.0K
14:55 5,101.01 5,101.05 5,100.83 5,101.05 0.0K
14:56 5,101.24 5,101.66 5,101.24 5,101.63 0.0K
14:57 5,101.49 5,102.08 5,101.49 5,101.87 0.0K
14:58 5,101.77 5,101.85 5,101.39 5,101.39 0.0K
14:59 5,101.39 5,101.39 5,100.82 5,100.87 0.0K
15:00 5,100.90 5,101.56 5,100.90 5,100.92 0.0K
15:01 5,100.80 5,101.15 5,100.60 5,100.60 0.0K
15:02 5,100.57 5,100.57 5,100.42 5,100.42 0.0K
15:03 5,100.49 5,101.30 5,100.49 5,101.30 0.0K
15:04 5,101.29 5,101.44 5,100.54 5,100.54 0.0K
15:05 5,100.42 5,100.42 5,100.01 5,100.06 0.0K
15:06 5,099.96 5,099.96 5,098.91 5,098.90 0.0K
15:07 5,098.98 5,099.15 5,098.63 5,098.63 0.0K
15:08 5,098.49 5,098.65 5,098.42 5,098.68 0.0K
15:09 5,098.71 5,098.75 5,098.33 5,098.35 0.0K
15:10 5,098.39 5,098.87 5,098.39 5,098.82 0.0K
15:11 5,098.81 5,098.81 5,097.02 5,097.08 0.0K
15:12 5,097.14 5,097.19 5,096.72 5,096.71 0.0K
15:13 5,096.62 5,096.82 5,096.62 5,096.74 0.0K
15:14 5,096.82 5,096.96 5,096.54 5,096.59 0.0K
15:15 5,096.47 5,097.01 5,096.22 5,097.01 0.0K
15:16 5,097.02 5,097.77 5,097.02 5,097.60 0.0K
15:17 5,097.44 5,097.44 5,096.89 5,097.11 0.0K
15:18 5,097.22 5,097.89 5,097.22 5,097.69 0.0K
15:19 5,097.73 5,098.15 5,097.73 5,098.15 0.0K
15:20 5,098.15 5,098.31 5,098.07 5,098.17 0.0K
15:21 5,098.19 5,098.49 5,098.19 5,098.31 0.0K
15:22 5,098.22 5,098.22 5,097.78 5,097.86 0.0K
15:23 5,097.96 5,098.26 5,097.96 5,098.22 0.0K
15:24 5,098.17 5,098.17 5,097.65 5,097.65 0.0K
15:25 5,097.67 5,097.76 5,097.49 5,097.55 0.0K
15:26 5,097.59 5,097.59 5,097.05 5,097.41 0.0K
15:27 5,097.42 5,097.45 5,097.12 5,097.40 0.0K
15:28 5,097.03 5,097.03 5,096.80 5,096.82 0.0K
15:29 5,096.83 5,097.09 5,096.62 5,096.99 0.0K
15:30 5,097.05 5,097.31 5,096.94 5,097.00 0.0K
15:31 5,096.95 5,097.10 5,096.41 5,096.41 0.0K
15:32 5,096.43 5,096.57 5,096.43 5,096.54 0.0K
15:33 5,096.39 5,096.77 5,096.27 5,096.27 0.0K
15:34 5,096.18 5,096.18 5,095.85 5,095.85 0.0K
15:35 5,095.98 5,096.93 5,095.83 5,096.93 0.0K
15:36 5,097.23 5,097.75 5,097.23 5,097.75 0.0K
15:37 5,097.81 5,098.39 5,097.81 5,097.93 0.0K
15:38 5,098.67 5,098.67 5,097.50 5,097.50 0.0K
15:39 5,097.47 5,097.66 5,097.34 5,097.41 0.0K
15:40 5,097.25 5,097.78 5,097.25 5,097.79 0.0K
15:41 5,097.89 5,097.89 5,097.63 5,097.58 0.0K
15:42 5,097.54 5,097.54 5,096.93 5,097.09 0.0K
15:43 5,096.97 5,097.37 5,096.97 5,097.11 0.0K
15:44 5,097.00 5,097.00 5,096.42 5,096.76 0.0K
15:45 5,096.76 5,098.57 5,096.76 5,098.57 0.0K
15:46 5,098.61 5,099.47 5,098.61 5,099.37 0.0K
15:47 5,099.40 5,100.36 5,099.40 5,100.36 0.0K
15:48 5,100.49 5,100.49 5,100.19 5,100.19 0.0K
15:49 5,100.25 5,101.14 5,100.25 5,101.14 0.0K
15:50 5,101.67 5,101.67 5,099.84 5,099.84 0.0K
15:51 5,099.78 5,101.38 5,099.78 5,101.15 0.0K
15:52 5,100.89 5,101.49 5,100.89 5,101.49 0.0K
15:53 5,101.52 5,101.87 5,101.52 5,101.76 0.0K
15:54 5,101.86 5,102.40 5,101.86 5,102.40 0.0K
15:55 5,103.18 5,103.18 5,100.61 5,100.61 0.0K
15:56 5,101.00 5,101.55 5,100.89 5,100.89 0.0K
15:57 5,100.88 5,101.08 5,099.73 5,101.08 0.0K
15:58 5,101.00 5,101.06 5,100.46 5,101.06 0.0K
15:59 5,100.48 5,100.55 5,099.42 5,099.98 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