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 5,072.85 5,074.74 5,072.85 5,074.36 0.0K
09:31 5,074.85 5,074.85 5,072.57 5,073.05 0.0K
09:32 5,071.72 5,076.15 5,071.08 5,075.69 0.0K
09:33 5,075.83 5,078.11 5,075.83 5,078.11 0.0K
09:34 5,078.36 5,080.03 5,078.36 5,079.30 0.0K
09:35 5,078.91 5,079.87 5,078.23 5,078.23 0.0K
09:36 5,077.85 5,077.85 5,074.60 5,074.60 0.0K
09:37 5,074.64 5,074.64 5,073.31 5,073.52 0.0K
09:38 5,072.98 5,073.08 5,072.52 5,073.08 0.0K
09:39 5,072.77 5,072.93 5,072.22 5,072.22 0.0K
09:40 5,072.58 5,072.58 5,071.69 5,071.86 0.0K
09:41 5,071.45 5,073.18 5,071.45 5,072.58 0.0K
09:42 5,072.93 5,073.80 5,072.32 5,072.32 0.0K
09:43 5,072.24 5,073.24 5,071.55 5,073.15 0.0K
09:44 5,073.04 5,074.47 5,073.04 5,074.47 0.0K
09:45 5,074.85 5,074.85 5,068.33 5,068.77 0.0K
09:46 5,068.68 5,068.68 5,067.19 5,067.71 0.0K
09:47 5,067.38 5,070.20 5,067.34 5,070.02 0.0K
09:48 5,070.78 5,070.78 5,069.73 5,069.90 0.0K
09:49 5,069.74 5,071.72 5,069.64 5,071.72 0.0K
09:50 5,071.51 5,073.29 5,071.09 5,073.19 0.0K
09:51 5,073.00 5,073.89 5,072.88 5,073.74 0.0K
09:52 5,073.48 5,077.37 5,073.17 5,077.37 0.0K
09:53 5,076.52 5,077.91 5,076.52 5,077.91 0.0K
09:54 5,078.73 5,080.14 5,078.73 5,079.08 0.0K
09:55 5,078.75 5,079.03 5,075.33 5,075.33 0.0K
09:56 5,074.88 5,075.54 5,074.34 5,075.49 0.0K
09:57 5,075.44 5,078.00 5,075.44 5,078.00 0.0K
09:58 5,077.95 5,078.75 5,077.95 5,078.75 0.0K
09:59 5,078.90 5,081.53 5,078.78 5,081.53 0.0K
10:00 5,081.77 5,084.52 5,081.70 5,084.52 0.0K
10:01 5,084.77 5,088.85 5,084.77 5,088.85 0.0K
10:02 5,090.16 5,094.04 5,090.16 5,094.04 0.0K
10:03 5,094.37 5,094.72 5,094.01 5,094.56 0.0K
10:04 5,094.92 5,095.52 5,094.92 5,095.52 0.0K
10:05 5,095.67 5,096.12 5,095.24 5,095.24 0.0K
10:06 5,094.58 5,097.00 5,094.58 5,096.64 0.0K
10:07 5,096.53 5,096.90 5,096.15 5,096.24 0.0K
10:08 5,096.32 5,097.56 5,096.01 5,096.88 0.0K
10:09 5,096.47 5,096.47 5,096.21 5,096.35 0.0K
10:10 5,096.20 5,096.20 5,093.72 5,094.71 0.0K
10:11 5,093.91 5,093.91 5,092.09 5,092.99 0.0K
10:12 5,093.16 5,094.94 5,092.65 5,094.94 0.0K
10:13 5,095.08 5,095.48 5,094.73 5,095.05 0.0K
10:14 5,094.59 5,097.49 5,094.59 5,097.02 0.0K
10:15 5,097.23 5,097.85 5,096.91 5,097.33 0.0K
10:16 5,097.24 5,099.18 5,097.24 5,099.10 0.0K
10:17 5,099.31 5,100.35 5,098.97 5,100.35 0.0K
10:18 5,100.61 5,100.93 5,100.23 5,100.93 0.0K
10:19 5,101.10 5,101.69 5,100.50 5,101.69 0.0K
10:20 5,101.70 5,101.70 5,100.33 5,100.55 0.0K
10:21 5,100.87 5,101.46 5,100.87 5,101.36 0.0K
10:22 5,101.22 5,101.41 5,098.60 5,098.60 0.0K
10:23 5,098.33 5,099.12 5,098.18 5,099.12 0.0K
10:24 5,099.14 5,099.30 5,098.28 5,099.30 0.0K
10:25 5,099.63 5,100.05 5,098.43 5,098.43 0.0K
10:26 5,097.31 5,097.48 5,096.73 5,096.73 0.0K
10:27 5,096.61 5,097.56 5,096.61 5,097.56 0.0K
10:28 5,097.47 5,097.47 5,096.03 5,096.11 0.0K
10:29 5,096.32 5,097.75 5,096.32 5,097.75 0.0K
10:30 5,097.82 5,098.27 5,095.97 5,095.97 0.0K
10:31 5,095.70 5,095.70 5,094.68 5,094.98 0.0K
10:32 5,094.84 5,094.96 5,093.93 5,093.93 0.0K
10:33 5,094.07 5,094.95 5,094.07 5,094.95 0.0K
10:34 5,094.94 5,094.94 5,093.82 5,094.17 0.0K
10:35 5,094.38 5,094.50 5,093.58 5,094.26 0.0K
10:36 5,094.70 5,094.70 5,093.94 5,093.94 0.0K
10:37 5,093.47 5,093.47 5,092.33 5,092.39 0.0K
10:38 5,092.17 5,092.17 5,089.93 5,089.93 0.0K
10:39 5,089.92 5,089.92 5,087.94 5,087.94 0.0K
10:40 5,087.88 5,089.84 5,087.88 5,089.57 0.0K
10:41 5,089.35 5,089.55 5,087.54 5,087.54 0.0K
10:42 5,087.33 5,088.41 5,087.19 5,088.41 0.0K
10:43 5,088.55 5,088.55 5,087.94 5,088.37 0.0K
10:44 5,088.48 5,089.64 5,088.48 5,089.64 0.0K
10:45 5,089.95 5,089.95 5,089.12 5,089.46 0.0K
10:46 5,089.43 5,092.76 5,089.43 5,092.76 0.0K
10:47 5,092.77 5,092.77 5,090.21 5,090.21 0.0K
10:48 5,090.26 5,090.54 5,090.12 5,090.38 0.0K
10:49 5,090.27 5,090.27 5,089.19 5,089.59 0.0K
10:50 5,089.77 5,091.06 5,089.77 5,091.06 0.0K
10:51 5,091.13 5,091.13 5,089.10 5,089.10 0.0K
10:52 5,089.10 5,089.66 5,088.96 5,089.45 0.0K
10:53 5,089.36 5,089.36 5,088.68 5,088.67 0.0K
10:54 5,088.39 5,090.39 5,088.18 5,090.39 0.0K
10:55 5,090.38 5,090.38 5,089.73 5,090.28 0.0K
10:56 5,090.30 5,093.44 5,090.19 5,093.44 0.0K
10:57 5,093.54 5,093.72 5,092.76 5,093.72 0.0K
10:58 5,093.64 5,094.46 5,093.64 5,094.41 0.0K
10:59 5,094.34 5,095.33 5,094.34 5,095.33 0.0K
11:00 5,095.59 5,096.13 5,095.42 5,096.13 0.0K
11:01 5,096.09 5,096.45 5,096.09 5,096.35 0.0K
11:02 5,096.74 5,096.86 5,096.36 5,096.67 0.0K
11:03 5,096.63 5,096.63 5,094.36 5,094.65 0.0K
11:04 5,094.77 5,096.07 5,094.77 5,095.61 0.0K
11:05 5,095.69 5,095.69 5,094.97 5,094.97 0.0K
11:06 5,094.93 5,097.27 5,094.93 5,097.23 0.0K
11:07 5,096.90 5,096.90 5,095.80 5,096.56 0.0K
11:08 5,096.41 5,096.55 5,095.51 5,095.75 0.0K
11:09 5,095.77 5,095.77 5,095.54 5,095.47 0.0K
11:10 5,095.50 5,095.50 5,094.43 5,094.60 0.0K
11:11 5,094.35 5,094.35 5,090.06 5,090.06 0.0K
11:12 5,089.78 5,090.32 5,087.08 5,087.08 0.0K
11:13 5,086.84 5,087.37 5,086.38 5,086.38 0.0K
11:14 5,085.72 5,085.72 5,084.56 5,084.56 0.0K
11:15 5,084.64 5,085.79 5,084.14 5,085.79 0.0K
11:16 5,086.02 5,087.74 5,086.02 5,087.74 0.0K
11:17 5,088.14 5,090.70 5,088.14 5,090.70 0.0K
11:18 5,090.92 5,091.03 5,090.30 5,090.30 0.0K
11:19 5,089.95 5,091.10 5,089.95 5,091.10 0.0K
11:20 5,091.27 5,092.30 5,091.27 5,092.02 0.0K
11:21 5,091.89 5,091.89 5,090.88 5,091.87 0.0K
11:22 5,091.85 5,092.88 5,091.77 5,092.32 0.0K
11:23 5,092.12 5,097.12 5,092.12 5,097.12 0.0K
11:24 5,098.03 5,098.09 5,097.04 5,097.04 0.0K
11:25 5,097.04 5,097.15 5,096.07 5,096.15 0.0K
11:26 5,096.48 5,096.59 5,095.70 5,095.70 0.0K
11:27 5,095.88 5,096.77 5,095.88 5,096.25 0.0K
11:28 5,096.10 5,096.10 5,095.46 5,095.69 0.0K
11:29 5,096.02 5,096.55 5,093.80 5,095.82 0.0K
11:30 5,095.76 5,096.97 5,095.76 5,096.97 0.0K
11:31 5,097.10 5,097.23 5,096.00 5,096.32 0.0K
11:32 5,096.39 5,096.99 5,095.85 5,096.87 0.0K
11:33 5,096.76 5,099.77 5,096.69 5,099.77 0.0K
11:34 5,100.00 5,100.26 5,099.74 5,100.26 0.0K
11:35 5,100.16 5,101.42 5,100.16 5,101.42 0.0K
11:36 5,101.58 5,102.12 5,101.58 5,101.94 0.0K
11:37 5,102.13 5,102.16 5,100.97 5,101.10 0.0K
11:38 5,100.94 5,100.94 5,098.78 5,098.78 0.0K
11:39 5,098.80 5,099.44 5,098.80 5,099.44 0.0K
11:40 5,100.23 5,100.23 5,099.17 5,099.69 0.0K
11:41 5,099.96 5,101.62 5,099.96 5,101.62 0.0K
11:42 5,101.62 5,102.11 5,101.50 5,102.11 0.0K
11:43 5,102.20 5,102.38 5,101.70 5,101.70 0.0K
11:44 5,101.70 5,101.75 5,101.41 5,101.75 0.0K
11:45 5,101.84 5,101.84 5,099.35 5,099.35 0.0K
11:46 5,099.26 5,100.17 5,099.26 5,100.17 0.0K
11:47 5,100.23 5,100.61 5,100.23 5,100.47 0.0K
11:48 5,100.10 5,100.73 5,099.92 5,100.73 0.0K
11:49 5,100.77 5,101.28 5,100.71 5,101.28 0.0K
11:50 5,101.44 5,101.78 5,100.54 5,100.54 0.0K
11:51 5,100.37 5,100.37 5,099.52 5,099.57 0.0K
11:52 5,099.45 5,099.64 5,098.69 5,098.69 0.0K
11:53 5,097.56 5,097.56 5,096.30 5,096.45 0.0K
11:54 5,096.30 5,096.30 5,094.08 5,094.08 0.0K
11:55 5,094.18 5,094.37 5,091.18 5,091.18 0.0K
11:56 5,091.11 5,092.56 5,091.00 5,092.11 0.0K
11:57 5,092.07 5,092.07 5,091.81 5,092.04 0.0K
11:58 5,091.96 5,091.96 5,091.53 5,091.53 0.0K
11:59 5,091.00 5,091.00 5,090.02 5,090.02 0.0K
12:00 5,090.00 5,090.00 5,088.56 5,088.56 0.0K
12:01 5,088.62 5,088.62 5,086.55 5,086.55 0.0K
12:02 5,086.49 5,087.69 5,086.49 5,087.69 0.0K
12:03 5,087.71 5,089.16 5,087.71 5,088.78 0.0K
12:04 5,088.65 5,088.65 5,085.72 5,085.72 0.0K
12:05 5,085.51 5,085.96 5,085.40 5,085.80 0.0K
12:06 5,085.86 5,087.09 5,085.86 5,087.01 0.0K
12:07 5,087.02 5,089.21 5,086.87 5,089.13 0.0K
12:08 5,089.08 5,089.46 5,089.08 5,089.14 0.0K
12:09 5,089.23 5,089.57 5,088.78 5,088.78 0.0K
12:10 5,088.29 5,088.29 5,086.61 5,086.66 0.0K
12:11 5,086.59 5,086.81 5,085.24 5,085.24 0.0K
12:12 5,085.01 5,085.31 5,084.48 5,085.31 0.0K
12:13 5,085.50 5,089.37 5,085.50 5,089.37 0.0K
12:14 5,089.49 5,089.60 5,089.44 5,089.51 0.0K
12:15 5,089.50 5,091.39 5,089.50 5,091.36 0.0K
12:16 5,091.46 5,092.68 5,091.46 5,092.68 0.0K
12:17 5,092.74 5,092.97 5,091.69 5,091.69 0.0K
12:18 5,091.58 5,091.58 5,090.84 5,091.50 0.0K
12:19 5,091.43 5,091.43 5,089.77 5,090.19 0.0K
12:20 5,090.34 5,090.34 5,089.39 5,090.10 0.0K
12:21 5,090.16 5,090.16 5,089.11 5,089.34 0.0K
12:22 5,089.65 5,090.16 5,089.65 5,090.16 0.0K
12:23 5,090.27 5,090.77 5,089.86 5,090.77 0.0K
12:24 5,091.04 5,091.56 5,091.04 5,091.56 0.0K
12:25 5,091.54 5,091.86 5,091.37 5,091.89 0.0K
12:26 5,091.85 5,091.85 5,089.82 5,089.82 0.0K
12:27 5,089.76 5,089.98 5,088.63 5,088.65 0.0K
12:28 5,088.61 5,089.35 5,088.20 5,089.35 0.0K
12:29 5,089.59 5,089.70 5,089.48 5,089.57 0.0K
12:30 5,089.65 5,092.47 5,089.65 5,092.47 0.0K
12:31 5,092.63 5,092.86 5,090.86 5,091.22 0.0K
12:32 5,091.03 5,092.45 5,091.03 5,092.42 0.0K
12:33 5,092.43 5,092.57 5,091.33 5,091.33 0.0K
12:34 5,091.16 5,091.16 5,090.43 5,090.60 0.0K
12:35 5,090.65 5,090.76 5,089.70 5,089.79 0.0K
12:36 5,089.87 5,091.94 5,089.87 5,091.94 0.0K
12:37 5,091.99 5,091.99 5,090.48 5,090.50 0.0K
12:38 5,090.51 5,090.62 5,089.47 5,089.62 0.0K
12:39 5,089.62 5,091.06 5,089.62 5,090.98 0.0K
12:40 5,091.05 5,091.27 5,090.85 5,090.85 0.0K
12:41 5,090.86 5,092.89 5,090.86 5,092.89 0.0K
12:42 5,092.88 5,092.88 5,092.23 5,092.38 0.0K
12:43 5,092.29 5,092.29 5,091.28 5,091.28 0.0K
12:44 5,091.37 5,092.12 5,091.37 5,092.14 0.0K
12:45 5,092.20 5,092.25 5,091.93 5,092.01 0.0K
12:46 5,091.63 5,091.63 5,090.32 5,090.32 0.0K
12:47 5,090.45 5,090.45 5,089.87 5,089.87 0.0K
12:48 5,089.71 5,089.71 5,087.17 5,087.17 0.0K
12:49 5,087.28 5,088.06 5,087.28 5,088.06 0.0K
12:50 5,088.25 5,090.17 5,088.25 5,090.05 0.0K
12:51 5,089.95 5,091.99 5,089.95 5,091.99 0.0K
12:52 5,092.05 5,093.58 5,092.05 5,093.58 0.0K
12:53 5,093.60 5,094.61 5,093.42 5,094.61 0.0K
12:54 5,094.60 5,094.66 5,093.43 5,093.47 0.0K
12:55 5,093.57 5,093.85 5,093.57 5,093.78 0.0K
12:56 5,093.65 5,093.65 5,091.21 5,091.21 0.0K
12:57 5,090.75 5,090.75 5,089.27 5,089.27 0.0K
12:58 5,089.19 5,089.19 5,085.89 5,085.89 0.0K
12:59 5,086.06 5,086.06 5,085.54 5,085.79 0.0K
13:00 5,086.01 5,086.59 5,086.01 5,086.51 0.0K
13:01 5,086.41 5,086.66 5,085.80 5,085.80 0.0K
13:02 5,085.37 5,085.37 5,084.21 5,084.85 0.0K
13:03 5,085.19 5,085.45 5,085.01 5,085.01 0.0K
13:04 5,084.95 5,085.91 5,084.95 5,085.91 0.0K
13:05 5,086.03 5,088.04 5,086.03 5,088.04 0.0K
13:06 5,088.06 5,088.06 5,087.21 5,087.98 0.0K
13:07 5,087.88 5,087.95 5,087.26 5,087.26 0.0K
13:08 5,087.07 5,087.26 5,086.73 5,086.73 0.0K
13:09 5,086.68 5,087.10 5,086.68 5,087.13 0.0K
13:10 5,087.15 5,087.15 5,085.29 5,085.29 0.0K
13:11 5,085.04 5,085.04 5,083.31 5,083.31 0.0K
13:12 5,083.48 5,084.08 5,083.48 5,084.08 0.0K
13:13 5,084.08 5,084.28 5,083.62 5,084.28 0.0K
13:14 5,084.19 5,084.35 5,083.87 5,084.35 0.0K
13:15 5,084.29 5,084.82 5,084.29 5,084.64 0.0K
13:16 5,084.54 5,084.59 5,081.00 5,081.25 0.0K
13:17 5,081.38 5,082.88 5,081.32 5,082.88 0.0K
13:18 5,083.36 5,083.89 5,083.11 5,083.89 0.0K
13:19 5,083.95 5,083.95 5,083.47 5,083.47 0.0K
13:20 5,083.38 5,083.89 5,083.24 5,083.89 0.0K
13:21 5,083.76 5,083.76 5,082.93 5,082.93 0.0K
13:22 5,083.10 5,083.10 5,082.24 5,082.45 0.0K
13:23 5,082.28 5,082.28 5,080.29 5,080.29 0.0K
13:24 5,080.29 5,080.45 5,080.03 5,080.03 0.0K
13:25 5,079.87 5,079.87 5,077.51 5,077.51 0.0K
13:26 5,076.95 5,076.95 5,076.64 5,076.85 0.0K
13:27 5,077.18 5,078.96 5,077.18 5,078.96 0.0K
13:28 5,079.45 5,080.28 5,079.43 5,080.28 0.0K
13:29 5,080.29 5,080.95 5,080.29 5,080.67 0.0K
13:30 5,080.78 5,081.34 5,080.74 5,081.34 0.0K
13:31 5,081.49 5,084.06 5,081.49 5,084.06 0.0K
13:32 5,084.16 5,084.16 5,082.43 5,082.95 0.0K
13:33 5,082.92 5,084.07 5,082.92 5,084.07 0.0K
13:34 5,084.19 5,085.25 5,084.19 5,085.25 0.0K
13:35 5,085.47 5,087.40 5,085.40 5,087.40 0.0K
13:36 5,087.46 5,088.76 5,087.46 5,088.76 0.0K
13:37 5,088.89 5,090.08 5,088.89 5,090.07 0.0K
13:38 5,090.04 5,090.45 5,090.04 5,090.40 0.0K
13:39 5,090.53 5,091.15 5,090.53 5,090.99 0.0K
13:40 5,091.26 5,092.71 5,091.26 5,092.71 0.0K
13:41 5,093.02 5,093.56 5,093.02 5,093.56 0.0K
13:42 5,093.53 5,093.53 5,092.58 5,092.72 0.0K
13:43 5,092.87 5,093.41 5,092.87 5,093.41 0.0K
13:44 5,093.41 5,093.57 5,093.33 5,093.51 0.0K
13:45 5,093.84 5,094.38 5,093.84 5,094.38 0.0K
13:46 5,094.41 5,094.55 5,093.90 5,093.90 0.0K
13:47 5,093.79 5,094.86 5,093.33 5,094.86 0.0K
13:48 5,094.91 5,095.76 5,094.82 5,095.73 0.0K
13:49 5,095.84 5,095.96 5,094.83 5,094.83 0.0K
13:50 5,094.75 5,094.75 5,094.20 5,094.20 0.0K
13:51 5,094.20 5,094.20 5,091.61 5,091.69 0.0K
13:52 5,091.72 5,092.87 5,091.72 5,092.87 0.0K
13:53 5,093.23 5,094.56 5,093.23 5,094.56 0.0K
13:54 5,094.82 5,095.08 5,094.52 5,094.52 0.0K
13:55 5,094.46 5,094.58 5,094.24 5,094.64 0.0K
13:56 5,094.77 5,095.09 5,094.77 5,094.88 0.0K
13:57 5,094.83 5,094.83 5,093.99 5,094.04 0.0K
13:58 5,093.66 5,093.66 5,093.44 5,093.65 0.0K
13:59 5,093.71 5,094.25 5,093.71 5,094.18 0.0K
14:00 5,094.14 5,094.58 5,093.91 5,094.58 0.0K
14:01 5,094.69 5,095.58 5,094.64 5,095.58 0.0K
14:02 5,095.51 5,096.77 5,095.51 5,096.77 0.0K
14:03 5,096.44 5,096.44 5,095.00 5,095.27 0.0K
14:04 5,095.23 5,095.90 5,095.23 5,095.90 0.0K
14:05 5,095.87 5,096.44 5,095.84 5,096.11 0.0K
14:06 5,096.28 5,096.28 5,095.71 5,095.76 0.0K
14:07 5,096.21 5,096.75 5,095.28 5,095.28 0.0K
14:08 5,095.07 5,095.07 5,093.68 5,094.27 0.0K
14:09 5,094.25 5,094.62 5,094.24 5,094.64 0.0K
14:10 5,094.60 5,094.60 5,094.24 5,094.24 0.0K
14:11 5,094.09 5,094.09 5,093.53 5,093.54 0.0K
14:12 5,093.57 5,094.38 5,093.57 5,094.38 0.0K
14:13 5,094.54 5,096.72 5,094.54 5,096.72 0.0K
14:14 5,096.70 5,097.09 5,096.50 5,096.89 0.0K
14:15 5,096.77 5,096.77 5,096.46 5,096.62 0.0K
14:16 5,096.74 5,097.79 5,096.74 5,097.72 0.0K
14:17 5,097.76 5,098.45 5,097.74 5,098.45 0.0K
14:18 5,098.62 5,098.75 5,098.52 5,098.75 0.0K
14:19 5,098.61 5,098.75 5,098.51 5,098.67 0.0K
14:20 5,098.67 5,099.77 5,098.67 5,099.77 0.0K
14:21 5,099.49 5,099.49 5,099.18 5,099.18 0.0K
14:22 5,099.16 5,099.25 5,098.34 5,098.44 0.0K
14:23 5,098.32 5,098.32 5,096.74 5,096.74 0.0K
14:24 5,096.61 5,097.36 5,096.52 5,097.36 0.0K
14:25 5,097.41 5,097.45 5,097.41 5,097.39 0.0K
14:26 5,097.60 5,097.95 5,097.18 5,097.18 0.0K
14:27 5,097.37 5,097.37 5,096.34 5,096.34 0.0K
14:28 5,096.10 5,096.16 5,094.96 5,094.96 0.0K
14:29 5,094.69 5,094.69 5,092.77 5,092.77 0.0K
14:30 5,092.62 5,092.62 5,089.88 5,090.60 0.0K
14:31 5,090.63 5,091.37 5,090.63 5,091.37 0.0K
14:32 5,091.39 5,092.08 5,091.23 5,092.08 0.0K
14:33 5,092.26 5,092.26 5,092.13 5,092.15 0.0K
14:34 5,092.20 5,092.29 5,091.83 5,091.83 0.0K
14:35 5,091.87 5,093.87 5,091.87 5,093.87 0.0K
14:36 5,093.82 5,093.82 5,093.14 5,093.39 0.0K
14:37 5,093.41 5,093.72 5,093.23 5,093.72 0.0K
14:38 5,094.14 5,094.37 5,093.64 5,093.64 0.0K
14:39 5,093.61 5,094.30 5,093.61 5,094.20 0.0K
14:40 5,094.08 5,094.67 5,094.08 5,094.67 0.0K
14:41 5,094.71 5,094.71 5,094.42 5,094.47 0.0K
14:42 5,094.36 5,094.69 5,094.33 5,094.38 0.0K
14:43 5,094.46 5,094.82 5,094.23 5,094.21 0.0K
14:44 5,094.08 5,094.22 5,093.94 5,094.22 0.0K
14:45 5,094.01 5,094.01 5,093.22 5,093.22 0.0K
14:46 5,092.62 5,093.57 5,092.53 5,093.26 0.0K
14:47 5,092.73 5,092.77 5,092.08 5,092.30 0.0K
14:48 5,092.37 5,093.17 5,092.37 5,093.17 0.0K
14:49 5,093.25 5,094.23 5,093.25 5,094.03 0.0K
14:50 5,094.09 5,095.28 5,093.82 5,095.28 0.0K
14:51 5,095.41 5,095.65 5,095.33 5,095.64 0.0K
14:52 5,096.07 5,096.91 5,096.04 5,096.91 0.0K
14:53 5,096.95 5,098.23 5,096.95 5,098.23 0.0K
14:54 5,098.32 5,098.54 5,097.93 5,098.54 0.0K
14:55 5,098.47 5,098.47 5,096.72 5,096.96 0.0K
14:56 5,097.07 5,099.71 5,097.07 5,099.71 0.0K
14:57 5,099.79 5,099.79 5,099.33 5,099.53 0.0K
14:58 5,099.45 5,100.22 5,099.45 5,100.22 0.0K
14:59 5,100.47 5,100.69 5,100.47 5,100.67 0.0K
15:00 5,100.54 5,101.52 5,100.54 5,101.52 0.0K
15:01 5,101.22 5,101.59 5,101.03 5,101.59 0.0K
15:02 5,101.68 5,102.67 5,101.68 5,102.67 0.0K
15:03 5,102.60 5,102.76 5,102.11 5,102.11 0.0K
15:04 5,102.15 5,102.15 5,101.40 5,101.92 0.0K
15:05 5,101.94 5,102.00 5,101.74 5,101.90 0.0K
15:06 5,102.03 5,102.91 5,102.03 5,102.76 0.0K
15:07 5,102.72 5,102.79 5,102.07 5,102.07 0.0K
15:08 5,101.97 5,101.97 5,101.83 5,101.90 0.0K
15:09 5,101.95 5,102.09 5,101.50 5,101.50 0.0K
15:10 5,101.35 5,101.47 5,101.04 5,101.04 0.0K
15:11 5,100.89 5,101.66 5,100.89 5,101.55 0.0K
15:12 5,101.57 5,101.57 5,101.44 5,101.38 0.0K
15:13 5,101.39 5,101.39 5,099.93 5,099.93 0.0K
15:14 5,099.87 5,100.06 5,099.84 5,100.06 0.0K
15:15 5,099.97 5,099.97 5,099.51 5,099.51 0.0K
15:16 5,099.39 5,099.39 5,098.14 5,098.14 0.0K
15:17 5,097.96 5,098.25 5,097.65 5,097.65 0.0K
15:18 5,097.15 5,097.58 5,096.51 5,096.51 0.0K
15:19 5,096.33 5,096.39 5,094.04 5,094.04 0.0K
15:20 5,094.20 5,094.77 5,094.20 5,094.38 0.0K
15:21 5,094.44 5,094.68 5,094.02 5,094.02 0.0K
15:22 5,094.11 5,094.15 5,093.64 5,093.64 0.0K
15:23 5,093.55 5,094.30 5,093.54 5,094.25 0.0K
15:24 5,094.21 5,094.21 5,093.71 5,093.96 0.0K
15:25 5,093.97 5,094.13 5,093.67 5,093.67 0.0K
15:26 5,093.58 5,093.58 5,092.55 5,092.55 0.0K
15:27 5,092.34 5,092.41 5,091.84 5,091.98 0.0K
15:28 5,092.13 5,092.13 5,091.64 5,091.76 0.0K
15:29 5,091.94 5,091.94 5,091.52 5,091.60 0.0K
15:30 5,091.65 5,091.91 5,091.21 5,091.91 0.0K
15:31 5,091.92 5,091.92 5,090.52 5,090.52 0.0K
15:32 5,090.56 5,090.56 5,090.27 5,090.44 0.0K
15:33 5,090.46 5,090.46 5,089.34 5,089.57 0.0K
15:34 5,089.68 5,090.26 5,089.51 5,089.51 0.0K
15:35 5,089.19 5,089.19 5,088.54 5,088.61 0.0K
15:36 5,088.62 5,088.62 5,088.30 5,088.45 0.0K
15:37 5,088.19 5,088.19 5,086.77 5,086.77 0.0K
15:38 5,086.73 5,086.77 5,086.25 5,086.25 0.0K
15:39 5,086.17 5,086.98 5,086.17 5,086.98 0.0K
15:40 5,086.65 5,086.65 5,086.06 5,086.61 0.0K
15:41 5,086.09 5,086.09 5,084.17 5,084.17 0.0K
15:42 5,083.92 5,083.97 5,083.71 5,083.97 0.0K
15:43 5,084.01 5,084.85 5,084.01 5,084.61 0.0K
15:44 5,084.49 5,085.56 5,084.49 5,085.51 0.0K
15:45 5,085.72 5,086.49 5,085.49 5,085.79 0.0K
15:46 5,085.70 5,086.09 5,085.70 5,085.74 0.0K
15:47 5,085.61 5,085.69 5,085.05 5,085.05 0.0K
15:48 5,084.94 5,086.09 5,084.94 5,085.95 0.0K
15:49 5,086.06 5,086.27 5,084.57 5,084.57 0.0K
15:50 5,086.55 5,088.17 5,086.50 5,087.24 0.0K
15:51 5,088.67 5,091.51 5,088.67 5,091.24 0.0K
15:52 5,090.93 5,091.56 5,090.93 5,091.56 0.0K
15:53 5,091.38 5,091.46 5,090.86 5,091.37 0.0K
15:54 5,091.55 5,092.02 5,090.45 5,092.02 0.0K
15:55 5,093.38 5,095.33 5,093.24 5,095.33 0.0K
15:56 5,095.40 5,095.40 5,093.84 5,093.84 0.0K
15:57 5,093.92 5,093.92 5,091.03 5,091.03 0.0K
15:58 5,090.56 5,090.56 5,089.61 5,089.61 0.0K
15:59 5,089.62 5,092.98 5,088.93 5,092.49 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