DJ Small-Cap Value (DJUSVS)

DJUSVS
🏛️ アメリカ →
5,299.40
最終更新: 2025-09-29
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 5,101.54 5,102.14 5,100.01 5,100.01 0.0K
09:31 5,100.07 5,100.92 5,098.76 5,098.76 0.0K
09:32 5,099.35 5,100.04 5,099.35 5,099.87 0.0K
09:33 5,100.77 5,102.56 5,100.37 5,102.56 0.0K
09:34 5,103.42 5,109.18 5,103.42 5,108.98 0.0K
09:35 5,109.25 5,110.22 5,108.76 5,110.05 0.0K
09:36 5,110.09 5,111.62 5,110.09 5,111.20 0.0K
09:37 5,111.57 5,111.96 5,110.39 5,111.03 0.0K
09:38 5,110.76 5,110.76 5,108.78 5,108.85 0.0K
09:39 5,108.97 5,109.42 5,108.04 5,108.19 0.0K
09:40 5,107.82 5,107.82 5,105.54 5,105.67 0.0K
09:41 5,105.38 5,105.38 5,103.23 5,103.17 0.0K
09:42 5,103.19 5,105.37 5,102.74 5,105.37 0.0K
09:43 5,106.12 5,106.25 5,104.36 5,104.36 0.0K
09:44 5,104.01 5,105.58 5,104.01 5,105.46 0.0K
09:45 5,106.39 5,110.02 5,106.18 5,109.83 0.0K
09:46 5,109.28 5,109.28 5,107.93 5,107.93 0.0K
09:47 5,107.51 5,107.51 5,104.01 5,104.50 0.0K
09:48 5,104.57 5,105.16 5,102.21 5,102.21 0.0K
09:49 5,101.89 5,103.10 5,101.40 5,101.62 0.0K
09:50 5,101.13 5,101.13 5,098.45 5,098.94 0.0K
09:51 5,098.88 5,098.88 5,095.26 5,096.20 0.0K
09:52 5,096.16 5,096.16 5,094.65 5,095.21 0.0K
09:53 5,094.91 5,095.06 5,093.33 5,093.33 0.0K
09:54 5,092.90 5,092.90 5,089.78 5,089.78 0.0K
09:55 5,089.62 5,090.77 5,089.62 5,090.79 0.0K
09:56 5,090.50 5,090.50 5,085.73 5,085.73 0.0K
09:57 5,085.87 5,087.38 5,085.79 5,087.38 0.0K
09:58 5,087.29 5,087.95 5,087.24 5,087.24 0.0K
09:59 5,087.02 5,088.86 5,085.94 5,088.86 0.0K
10:00 5,090.00 5,093.75 5,090.00 5,093.65 0.0K
10:01 5,094.35 5,095.45 5,094.35 5,094.75 0.0K
10:02 5,094.15 5,096.66 5,093.69 5,096.10 0.0K
10:03 5,096.00 5,096.35 5,095.11 5,096.10 0.0K
10:04 5,095.95 5,095.95 5,092.34 5,092.34 0.0K
10:05 5,091.85 5,091.85 5,089.10 5,089.89 0.0K
10:06 5,090.07 5,090.61 5,089.56 5,089.56 0.0K
10:07 5,088.16 5,088.16 5,084.33 5,084.99 0.0K
10:08 5,084.67 5,084.67 5,082.75 5,083.04 0.0K
10:09 5,083.10 5,083.10 5,079.48 5,079.67 0.0K
10:10 5,079.61 5,080.68 5,079.40 5,080.41 0.0K
10:11 5,080.30 5,083.88 5,080.03 5,083.33 0.0K
10:12 5,083.61 5,084.48 5,083.29 5,083.34 0.0K
10:13 5,083.24 5,085.33 5,083.10 5,084.59 0.0K
10:14 5,084.71 5,084.71 5,081.09 5,081.09 0.0K
10:15 5,080.79 5,080.79 5,079.05 5,079.05 0.0K
10:16 5,078.43 5,078.43 5,073.84 5,073.84 0.0K
10:17 5,073.89 5,076.29 5,073.50 5,076.29 0.0K
10:18 5,076.99 5,078.18 5,076.11 5,078.18 0.0K
10:19 5,078.31 5,080.80 5,078.10 5,080.80 0.0K
10:20 5,080.71 5,081.66 5,079.06 5,081.40 0.0K
10:21 5,081.32 5,084.45 5,080.48 5,084.45 0.0K
10:22 5,084.56 5,084.86 5,083.83 5,084.59 0.0K
10:23 5,084.08 5,084.36 5,082.48 5,082.61 0.0K
10:24 5,082.60 5,082.80 5,081.82 5,082.75 0.0K
10:25 5,082.37 5,083.65 5,081.92 5,081.92 0.0K
10:26 5,081.93 5,081.93 5,080.45 5,080.47 0.0K
10:27 5,080.77 5,080.77 5,077.42 5,077.42 0.0K
10:28 5,077.23 5,077.23 5,076.58 5,076.74 0.0K
10:29 5,075.91 5,076.07 5,073.49 5,073.52 0.0K
10:30 5,073.68 5,074.85 5,073.05 5,073.05 0.0K
10:31 5,073.24 5,074.24 5,072.34 5,074.02 0.0K
10:32 5,073.84 5,074.28 5,073.50 5,074.26 0.0K
10:33 5,074.21 5,075.84 5,074.21 5,075.84 0.0K
10:34 5,075.95 5,077.01 5,075.95 5,076.82 0.0K
10:35 5,076.99 5,076.99 5,075.22 5,076.87 0.0K
10:36 5,077.17 5,077.88 5,076.16 5,076.58 0.0K
10:37 5,076.50 5,076.90 5,076.20 5,076.80 0.0K
10:38 5,076.57 5,079.97 5,076.27 5,079.39 0.0K
10:39 5,079.09 5,079.09 5,076.40 5,076.61 0.0K
10:40 5,076.64 5,076.64 5,074.71 5,074.98 0.0K
10:41 5,074.81 5,074.81 5,073.18 5,073.98 0.0K
10:42 5,074.40 5,074.40 5,073.13 5,073.13 0.0K
10:43 5,073.29 5,073.29 5,071.80 5,071.88 0.0K
10:44 5,072.05 5,072.50 5,071.02 5,071.02 0.0K
10:45 5,071.18 5,071.77 5,070.94 5,071.21 0.0K
10:46 5,071.26 5,071.57 5,068.51 5,068.78 0.0K
10:47 5,069.13 5,071.06 5,069.13 5,071.06 0.0K
10:48 5,072.36 5,072.36 5,071.00 5,072.08 0.0K
10:49 5,072.50 5,072.68 5,070.09 5,070.86 0.0K
10:50 5,070.91 5,072.67 5,070.91 5,072.12 0.0K
10:51 5,072.02 5,072.19 5,071.57 5,071.57 0.0K
10:52 5,071.22 5,072.21 5,070.94 5,071.77 0.0K
10:53 5,071.67 5,071.67 5,070.47 5,070.47 0.0K
10:54 5,070.44 5,071.03 5,070.44 5,071.03 0.0K
10:55 5,071.04 5,071.04 5,067.92 5,067.92 0.0K
10:56 5,067.57 5,070.65 5,067.54 5,070.58 0.0K
10:57 5,070.01 5,070.61 5,069.31 5,070.61 0.0K
10:58 5,070.65 5,071.33 5,070.65 5,070.96 0.0K
10:59 5,071.25 5,071.72 5,070.86 5,071.62 0.0K
11:00 5,071.17 5,072.47 5,071.17 5,072.01 0.0K
11:01 5,072.15 5,072.15 5,070.34 5,070.70 0.0K
11:02 5,070.91 5,072.06 5,070.91 5,071.24 0.0K
11:03 5,071.17 5,072.48 5,071.17 5,072.38 0.0K
11:04 5,072.26 5,072.26 5,070.32 5,070.32 0.0K
11:05 5,070.23 5,071.56 5,070.23 5,071.46 0.0K
11:06 5,071.38 5,074.79 5,071.11 5,074.79 0.0K
11:07 5,075.14 5,075.51 5,075.14 5,075.32 0.0K
11:08 5,075.36 5,078.26 5,075.36 5,078.26 0.0K
11:09 5,078.66 5,080.17 5,078.66 5,080.11 0.0K
11:10 5,079.82 5,079.82 5,078.10 5,078.10 0.0K
11:11 5,078.21 5,078.56 5,077.96 5,078.22 0.0K
11:12 5,078.32 5,078.46 5,077.93 5,078.46 0.0K
11:13 5,078.49 5,078.49 5,077.62 5,077.62 0.0K
11:14 5,078.29 5,080.59 5,078.29 5,080.59 0.0K
11:15 5,080.57 5,085.33 5,080.57 5,085.14 0.0K
11:16 5,085.41 5,086.16 5,085.41 5,085.76 0.0K
11:17 5,085.90 5,086.06 5,085.61 5,085.96 0.0K
11:18 5,085.94 5,086.68 5,085.62 5,086.68 0.0K
11:19 5,087.06 5,087.06 5,086.03 5,086.47 0.0K
11:20 5,086.33 5,087.60 5,086.33 5,087.60 0.0K
11:21 5,087.63 5,087.98 5,087.22 5,087.79 0.0K
11:22 5,087.99 5,089.31 5,087.64 5,089.31 0.0K
11:23 5,089.50 5,089.56 5,089.03 5,089.08 0.0K
11:24 5,089.02 5,089.98 5,088.74 5,089.98 0.0K
11:25 5,090.31 5,091.71 5,090.31 5,091.08 0.0K
11:26 5,090.99 5,094.55 5,090.84 5,094.55 0.0K
11:27 5,094.65 5,094.86 5,093.32 5,093.51 0.0K
11:28 5,093.47 5,093.55 5,092.61 5,092.61 0.0K
11:29 5,092.72 5,092.75 5,092.30 5,092.46 0.0K
11:30 5,092.59 5,092.94 5,091.46 5,091.61 0.0K
11:31 5,091.57 5,093.08 5,091.33 5,093.08 0.0K
11:32 5,092.81 5,093.46 5,092.32 5,093.41 0.0K
11:33 5,093.17 5,093.26 5,092.83 5,092.91 0.0K
11:34 5,092.86 5,093.26 5,092.71 5,093.10 0.0K
11:35 5,093.09 5,093.22 5,091.89 5,091.89 0.0K
11:36 5,091.49 5,091.57 5,089.08 5,089.08 0.0K
11:37 5,089.00 5,091.37 5,089.00 5,091.37 0.0K
11:38 5,092.44 5,092.89 5,092.28 5,092.89 0.0K
11:39 5,093.02 5,093.51 5,092.86 5,093.10 0.0K
11:40 5,092.51 5,092.63 5,092.11 5,092.15 0.0K
11:41 5,092.03 5,092.13 5,089.88 5,089.88 0.0K
11:42 5,090.16 5,092.93 5,090.16 5,092.93 0.0K
11:43 5,092.93 5,093.80 5,092.93 5,093.46 0.0K
11:44 5,093.50 5,093.50 5,091.78 5,091.78 0.0K
11:45 5,091.85 5,092.16 5,091.67 5,091.76 0.0K
11:46 5,091.67 5,091.67 5,088.43 5,088.43 0.0K
11:47 5,088.38 5,089.52 5,088.38 5,089.52 0.0K
11:48 5,089.74 5,089.74 5,088.52 5,088.59 0.0K
11:49 5,088.68 5,088.68 5,087.98 5,087.98 0.0K
11:50 5,087.91 5,087.91 5,085.71 5,085.71 0.0K
11:51 5,085.62 5,085.62 5,085.02 5,085.13 0.0K
11:52 5,085.14 5,085.14 5,083.24 5,083.25 0.0K
11:53 5,083.10 5,083.10 5,082.23 5,082.26 0.0K
11:54 5,082.14 5,082.57 5,081.99 5,081.99 0.0K
11:55 5,081.78 5,081.98 5,081.32 5,081.49 0.0K
11:56 5,081.46 5,081.46 5,077.01 5,077.01 0.0K
11:57 5,077.16 5,077.16 5,076.89 5,077.18 0.0K
11:58 5,077.14 5,077.71 5,076.83 5,077.46 0.0K
11:59 5,077.15 5,077.30 5,076.83 5,077.30 0.0K
12:00 5,077.41 5,078.74 5,077.41 5,078.74 0.0K
12:01 5,079.39 5,079.39 5,077.82 5,078.19 0.0K
12:02 5,078.17 5,080.58 5,078.17 5,080.58 0.0K
12:03 5,080.39 5,080.90 5,080.23 5,080.69 0.0K
12:04 5,080.75 5,081.17 5,080.09 5,080.09 0.0K
12:05 5,080.23 5,080.46 5,078.26 5,078.26 0.0K
12:06 5,078.24 5,078.28 5,077.93 5,078.24 0.0K
12:07 5,078.28 5,078.68 5,077.78 5,078.68 0.0K
12:08 5,078.42 5,079.02 5,078.32 5,079.02 0.0K
12:09 5,079.19 5,079.39 5,078.07 5,078.07 0.0K
12:10 5,077.88 5,081.01 5,077.53 5,081.01 0.0K
12:11 5,081.28 5,082.35 5,081.28 5,082.35 0.0K
12:12 5,082.45 5,083.07 5,081.68 5,081.68 0.0K
12:13 5,081.78 5,082.16 5,081.78 5,082.16 0.0K
12:14 5,082.17 5,083.92 5,082.17 5,083.92 0.0K
12:15 5,083.96 5,085.11 5,083.96 5,084.83 0.0K
12:16 5,084.92 5,085.48 5,084.92 5,085.47 0.0K
12:17 5,085.48 5,086.67 5,085.48 5,086.51 0.0K
12:18 5,086.52 5,086.75 5,086.52 5,086.50 0.0K
12:19 5,086.66 5,087.00 5,086.66 5,086.86 0.0K
12:20 5,086.87 5,089.25 5,086.87 5,089.25 0.0K
12:21 5,089.05 5,089.05 5,087.70 5,087.72 0.0K
12:22 5,087.73 5,088.17 5,087.18 5,087.18 0.0K
12:23 5,087.53 5,088.25 5,087.53 5,088.25 0.0K
12:24 5,088.50 5,089.27 5,088.50 5,088.93 0.0K
12:25 5,088.99 5,089.98 5,088.91 5,089.98 0.0K
12:26 5,090.02 5,090.85 5,090.02 5,090.79 0.0K
12:27 5,090.37 5,090.71 5,089.90 5,090.04 0.0K
12:28 5,090.13 5,090.26 5,089.15 5,089.40 0.0K
12:29 5,089.57 5,090.06 5,089.57 5,090.06 0.0K
12:30 5,090.15 5,090.15 5,089.44 5,089.44 0.0K
12:31 5,089.26 5,089.26 5,087.92 5,088.34 0.0K
12:32 5,088.37 5,089.08 5,088.37 5,088.57 0.0K
12:33 5,088.54 5,088.87 5,087.55 5,087.55 0.0K
12:34 5,087.55 5,087.55 5,087.32 5,087.58 0.0K
12:35 5,087.56 5,088.19 5,087.48 5,088.19 0.0K
12:36 5,088.77 5,088.97 5,085.69 5,085.69 0.0K
12:37 5,085.72 5,086.35 5,085.72 5,086.43 0.0K
12:38 5,086.25 5,086.25 5,086.19 5,086.26 0.0K
12:39 5,086.40 5,086.68 5,086.28 5,086.68 0.0K
12:40 5,086.58 5,086.97 5,084.61 5,084.61 0.0K
12:41 5,084.79 5,085.16 5,084.79 5,084.93 0.0K
12:42 5,084.83 5,085.88 5,084.83 5,085.88 0.0K
12:43 5,086.13 5,088.11 5,086.13 5,088.05 0.0K
12:44 5,088.05 5,088.98 5,087.99 5,088.98 0.0K
12:45 5,088.81 5,089.19 5,088.69 5,089.19 0.0K
12:46 5,089.32 5,089.94 5,089.32 5,089.94 0.0K
12:47 5,089.88 5,089.96 5,089.33 5,089.27 0.0K
12:48 5,089.30 5,089.30 5,086.46 5,086.46 0.0K
12:49 5,086.47 5,086.60 5,086.24 5,086.25 0.0K
12:50 5,086.27 5,086.27 5,085.16 5,085.41 0.0K
12:51 5,085.32 5,085.36 5,085.04 5,085.24 0.0K
12:52 5,085.26 5,086.03 5,083.88 5,083.88 0.0K
12:53 5,083.97 5,084.77 5,083.97 5,084.77 0.0K
12:54 5,084.75 5,084.75 5,084.09 5,084.30 0.0K
12:55 5,084.24 5,084.24 5,083.42 5,083.42 0.0K
12:56 5,083.38 5,083.49 5,083.30 5,083.31 0.0K
12:57 5,082.94 5,083.66 5,082.94 5,083.61 0.0K
12:58 5,083.29 5,083.29 5,081.46 5,081.46 0.0K
12:59 5,081.23 5,083.40 5,081.23 5,083.40 0.0K
13:00 5,083.48 5,085.20 5,083.48 5,085.20 0.0K
13:01 5,085.36 5,086.32 5,083.72 5,083.72 0.0K
13:02 5,083.62 5,084.48 5,083.62 5,084.48 0.0K
13:03 5,084.59 5,085.19 5,084.59 5,084.77 0.0K
13:04 5,084.77 5,085.38 5,084.61 5,085.38 0.0K
13:05 5,085.33 5,085.33 5,084.32 5,084.47 0.0K
13:06 5,084.62 5,084.62 5,084.02 5,084.35 0.0K
13:07 5,084.45 5,085.76 5,084.30 5,085.81 0.0K
13:08 5,085.77 5,088.00 5,085.65 5,088.00 0.0K
13:09 5,088.13 5,088.36 5,087.91 5,088.28 0.0K
13:10 5,088.38 5,088.38 5,087.62 5,087.88 0.0K
13:11 5,087.86 5,088.22 5,087.71 5,087.79 0.0K
13:12 5,087.84 5,088.06 5,087.84 5,087.78 0.0K
13:13 5,087.45 5,088.08 5,087.24 5,087.24 0.0K
13:14 5,087.28 5,087.51 5,087.10 5,087.21 0.0K
13:15 5,087.02 5,087.41 5,087.02 5,087.35 0.0K
13:16 5,087.34 5,088.78 5,087.34 5,088.78 0.0K
13:17 5,088.72 5,088.72 5,086.35 5,086.35 0.0K
13:18 5,086.29 5,087.91 5,086.23 5,087.91 0.0K
13:19 5,088.26 5,088.98 5,088.12 5,088.98 0.0K
13:20 5,089.20 5,091.48 5,089.20 5,091.48 0.0K
13:21 5,091.58 5,091.85 5,091.51 5,091.74 0.0K
13:22 5,091.73 5,091.75 5,091.13 5,091.22 0.0K
13:23 5,091.07 5,091.07 5,087.40 5,087.40 0.0K
13:24 5,087.26 5,087.67 5,087.26 5,087.58 0.0K
13:25 5,087.46 5,087.59 5,086.49 5,086.70 0.0K
13:26 5,086.65 5,086.65 5,085.29 5,085.52 0.0K
13:27 5,085.44 5,085.68 5,085.10 5,085.10 0.0K
13:28 5,084.88 5,085.80 5,084.69 5,085.80 0.0K
13:29 5,085.82 5,086.27 5,085.73 5,086.27 0.0K
13:30 5,086.17 5,086.79 5,086.02 5,086.79 0.0K
13:31 5,087.21 5,088.55 5,087.21 5,088.55 0.0K
13:32 5,088.83 5,089.48 5,088.83 5,089.48 0.0K
13:33 5,089.64 5,090.53 5,089.64 5,090.53 0.0K
13:34 5,091.02 5,091.89 5,091.02 5,091.89 0.0K
13:35 5,091.84 5,091.84 5,091.11 5,091.36 0.0K
13:36 5,091.42 5,091.42 5,090.97 5,091.22 0.0K
13:37 5,091.04 5,091.04 5,090.06 5,090.06 0.0K
13:38 5,090.17 5,090.88 5,090.10 5,090.86 0.0K
13:39 5,090.95 5,092.37 5,090.95 5,092.37 0.0K
13:40 5,092.33 5,092.38 5,092.04 5,092.18 0.0K
13:41 5,092.10 5,092.27 5,091.84 5,092.29 0.0K
13:42 5,092.38 5,092.67 5,092.32 5,092.54 0.0K
13:43 5,092.46 5,093.55 5,092.46 5,093.53 0.0K
13:44 5,092.85 5,093.48 5,092.81 5,093.48 0.0K
13:45 5,093.50 5,094.06 5,093.50 5,093.97 0.0K
13:46 5,094.05 5,094.05 5,093.19 5,093.41 0.0K
13:47 5,093.68 5,093.78 5,093.48 5,093.78 0.0K
13:48 5,093.86 5,094.16 5,093.19 5,093.42 0.0K
13:49 5,093.21 5,094.23 5,093.21 5,094.23 0.0K
13:50 5,094.18 5,094.18 5,093.20 5,093.34 0.0K
13:51 5,093.49 5,093.76 5,093.23 5,093.35 0.0K
13:52 5,093.36 5,093.57 5,093.11 5,093.49 0.0K
13:53 5,093.45 5,095.22 5,093.45 5,095.22 0.0K
13:54 5,095.27 5,095.27 5,094.94 5,094.94 0.0K
13:55 5,094.89 5,094.89 5,093.23 5,093.23 0.0K
13:56 5,093.01 5,093.65 5,093.01 5,093.62 0.0K
13:57 5,093.62 5,093.98 5,093.25 5,093.98 0.0K
13:58 5,093.98 5,094.49 5,093.98 5,094.49 0.0K
13:59 5,094.40 5,094.47 5,094.09 5,094.25 0.0K
14:00 5,094.36 5,094.59 5,093.54 5,093.54 0.0K
14:01 5,093.00 5,093.05 5,090.73 5,090.73 0.0K
14:02 5,090.17 5,090.31 5,085.81 5,085.81 0.0K
14:03 5,085.29 5,085.29 5,083.80 5,083.88 0.0K
14:04 5,084.21 5,086.05 5,084.13 5,084.86 0.0K
14:05 5,084.50 5,084.50 5,080.62 5,080.62 0.0K
14:06 5,080.48 5,081.02 5,080.24 5,080.24 0.0K
14:07 5,080.19 5,080.19 5,079.54 5,079.54 0.0K
14:08 5,079.53 5,080.08 5,079.30 5,079.30 0.0K
14:09 5,079.35 5,080.27 5,078.99 5,080.27 0.0K
14:10 5,080.50 5,080.66 5,080.14 5,080.66 0.0K
14:11 5,080.74 5,081.04 5,078.93 5,078.93 0.0K
14:12 5,078.53 5,078.57 5,077.43 5,077.51 0.0K
14:13 5,078.31 5,078.31 5,076.69 5,077.99 0.0K
14:14 5,078.06 5,078.06 5,077.79 5,077.93 0.0K
14:15 5,077.82 5,077.82 5,076.78 5,077.12 0.0K
14:16 5,076.93 5,076.96 5,076.05 5,076.50 0.0K
14:17 5,076.68 5,077.45 5,076.68 5,077.45 0.0K
14:18 5,077.68 5,078.37 5,077.68 5,077.89 0.0K
14:19 5,077.85 5,077.85 5,075.06 5,075.06 0.0K
14:20 5,075.00 5,076.77 5,074.88 5,076.28 0.0K
14:21 5,076.24 5,076.28 5,076.04 5,076.07 0.0K
14:22 5,075.69 5,075.69 5,074.18 5,074.34 0.0K
14:23 5,075.39 5,077.72 5,075.39 5,077.72 0.0K
14:24 5,077.80 5,078.47 5,077.80 5,078.37 0.0K
14:25 5,078.48 5,079.30 5,078.09 5,079.30 0.0K
14:26 5,079.54 5,079.64 5,078.69 5,079.37 0.0K
14:27 5,079.42 5,079.77 5,079.02 5,079.11 0.0K
14:28 5,079.16 5,079.26 5,079.04 5,079.27 0.0K
14:29 5,079.34 5,080.05 5,079.34 5,080.05 0.0K
14:30 5,080.13 5,081.72 5,080.13 5,080.84 0.0K
14:31 5,080.40 5,080.76 5,080.40 5,080.77 0.0K
14:32 5,080.60 5,080.76 5,078.63 5,078.65 0.0K
14:33 5,078.66 5,080.72 5,078.60 5,080.72 0.0K
14:34 5,081.18 5,082.86 5,081.18 5,082.86 0.0K
14:35 5,082.87 5,082.87 5,081.86 5,082.10 0.0K
14:36 5,082.20 5,084.74 5,082.20 5,084.74 0.0K
14:37 5,084.80 5,085.45 5,084.80 5,085.45 0.0K
14:38 5,085.53 5,085.57 5,084.94 5,084.91 0.0K
14:39 5,084.93 5,085.05 5,084.63 5,085.05 0.0K
14:40 5,086.31 5,086.67 5,086.00 5,086.00 0.0K
14:41 5,085.91 5,086.76 5,085.91 5,086.76 0.0K
14:42 5,086.83 5,087.35 5,086.83 5,087.41 0.0K
14:43 5,087.57 5,087.57 5,087.24 5,087.50 0.0K
14:44 5,087.53 5,087.58 5,087.12 5,087.25 0.0K
14:45 5,087.26 5,087.86 5,087.22 5,087.86 0.0K
14:46 5,087.83 5,089.66 5,087.83 5,089.53 0.0K
14:47 5,089.43 5,090.59 5,089.43 5,090.59 0.0K
14:48 5,090.66 5,091.71 5,090.66 5,091.71 0.0K
14:49 5,091.71 5,091.71 5,091.38 5,091.52 0.0K
14:50 5,091.53 5,091.53 5,090.09 5,090.25 0.0K
14:51 5,090.50 5,091.93 5,090.50 5,091.93 0.0K
14:52 5,091.99 5,091.99 5,091.30 5,091.30 0.0K
14:53 5,091.33 5,091.44 5,091.17 5,091.36 0.0K
14:54 5,091.20 5,091.20 5,090.73 5,090.86 0.0K
14:55 5,090.99 5,091.56 5,090.18 5,090.18 0.0K
14:56 5,089.87 5,090.25 5,089.82 5,090.03 0.0K
14:57 5,089.62 5,089.75 5,088.23 5,088.23 0.0K
14:58 5,088.21 5,088.42 5,088.08 5,088.42 0.0K
14:59 5,088.49 5,088.60 5,087.46 5,087.46 0.0K
15:00 5,087.92 5,089.38 5,087.92 5,089.33 0.0K
15:01 5,089.10 5,089.50 5,088.93 5,088.99 0.0K
15:02 5,089.05 5,089.05 5,088.22 5,088.66 0.0K
15:03 5,088.88 5,090.16 5,088.88 5,090.16 0.0K
15:04 5,090.00 5,090.26 5,089.89 5,090.19 0.0K
15:05 5,090.11 5,090.60 5,090.01 5,090.60 0.0K
15:06 5,090.88 5,092.72 5,090.88 5,092.72 0.0K
15:07 5,092.85 5,092.85 5,092.52 5,092.52 0.0K
15:08 5,092.53 5,093.15 5,092.53 5,092.72 0.0K
15:09 5,092.84 5,092.89 5,092.58 5,092.89 0.0K
15:10 5,092.78 5,093.34 5,092.78 5,093.34 0.0K
15:11 5,093.89 5,094.95 5,093.89 5,094.95 0.0K
15:12 5,095.11 5,095.86 5,095.11 5,095.86 0.0K
15:13 5,096.05 5,097.08 5,095.83 5,096.73 0.0K
15:14 5,096.77 5,097.22 5,096.77 5,097.22 0.0K
15:15 5,097.19 5,097.40 5,096.98 5,097.29 0.0K
15:16 5,097.19 5,097.19 5,095.33 5,095.39 0.0K
15:17 5,095.54 5,095.69 5,095.54 5,095.63 0.0K
15:18 5,095.42 5,096.61 5,095.42 5,096.61 0.0K
15:19 5,096.55 5,096.74 5,096.41 5,096.56 0.0K
15:20 5,096.44 5,096.45 5,095.88 5,096.23 0.0K
15:21 5,096.23 5,096.48 5,096.23 5,096.43 0.0K
15:22 5,096.55 5,097.03 5,096.48 5,096.48 0.0K
15:23 5,096.57 5,097.99 5,096.57 5,097.67 0.0K
15:24 5,097.59 5,098.39 5,097.36 5,098.39 0.0K
15:25 5,098.32 5,098.32 5,096.80 5,097.01 0.0K
15:26 5,097.20 5,097.60 5,095.34 5,095.36 0.0K
15:27 5,095.31 5,095.62 5,094.98 5,094.98 0.0K
15:28 5,094.91 5,095.31 5,094.23 5,095.14 0.0K
15:29 5,095.12 5,095.15 5,095.01 5,095.18 0.0K
15:30 5,094.98 5,095.77 5,094.98 5,095.60 0.0K
15:31 5,095.82 5,097.86 5,095.82 5,097.73 0.0K
15:32 5,097.47 5,097.47 5,096.90 5,097.53 0.0K
15:33 5,097.61 5,098.31 5,097.53 5,098.31 0.0K
15:34 5,098.21 5,098.56 5,098.11 5,098.50 0.0K
15:35 5,098.43 5,099.17 5,098.43 5,099.11 0.0K
15:36 5,099.11 5,099.87 5,099.03 5,099.46 0.0K
15:37 5,099.27 5,099.41 5,098.81 5,099.37 0.0K
15:38 5,099.43 5,099.43 5,098.50 5,099.03 0.0K
15:39 5,099.14 5,099.48 5,098.84 5,098.84 0.0K
15:40 5,098.93 5,099.47 5,098.93 5,099.32 0.0K
15:41 5,099.23 5,099.32 5,098.82 5,099.06 0.0K
15:42 5,099.22 5,099.66 5,099.22 5,099.54 0.0K
15:43 5,099.72 5,100.07 5,099.72 5,099.94 0.0K
15:44 5,099.86 5,100.49 5,099.68 5,100.49 0.0K
15:45 5,100.58 5,101.27 5,100.58 5,101.24 0.0K
15:46 5,101.21 5,101.21 5,100.56 5,100.56 0.0K
15:47 5,100.41 5,100.86 5,099.97 5,100.86 0.0K
15:48 5,100.87 5,101.85 5,100.87 5,101.75 0.0K
15:49 5,101.72 5,102.30 5,101.64 5,102.06 0.0K
15:50 5,101.95 5,101.95 5,098.21 5,098.55 0.0K
15:51 5,099.17 5,100.25 5,098.78 5,100.23 0.0K
15:52 5,100.18 5,100.18 5,099.28 5,099.30 0.0K
15:53 5,099.09 5,099.09 5,098.12 5,099.05 0.0K
15:54 5,099.57 5,099.57 5,098.09 5,098.94 0.0K
15:55 5,099.72 5,101.38 5,098.05 5,098.05 0.0K
15:56 5,097.09 5,097.09 5,095.40 5,095.40 0.0K
15:57 5,094.76 5,094.76 5,092.60 5,093.12 0.0K
15:58 5,093.59 5,093.59 5,091.99 5,091.99 0.0K
15:59 5,091.86 5,093.00 5,091.00 5,093.00 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