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 5,209.51 5,211.13 5,209.51 5,210.15 0.0K
09:31 5,210.47 5,212.64 5,210.47 5,212.47 0.0K
09:32 5,212.91 5,213.60 5,212.67 5,213.57 0.0K
09:33 5,214.13 5,215.86 5,214.13 5,215.75 0.0K
09:34 5,215.72 5,216.02 5,215.00 5,215.00 0.0K
09:35 5,214.95 5,216.43 5,214.95 5,215.91 0.0K
09:36 5,215.95 5,215.95 5,213.85 5,214.37 0.0K
09:37 5,214.34 5,215.66 5,214.34 5,215.62 0.0K
09:38 5,215.73 5,217.66 5,215.48 5,217.54 0.0K
09:39 5,217.60 5,218.06 5,217.60 5,218.06 0.0K
09:40 5,218.81 5,219.36 5,218.04 5,218.18 0.0K
09:41 5,218.02 5,218.06 5,217.06 5,217.25 0.0K
09:42 5,217.67 5,221.50 5,217.67 5,221.38 0.0K
09:43 5,221.42 5,226.92 5,221.42 5,226.92 0.0K
09:44 5,227.62 5,229.31 5,227.62 5,228.49 0.0K
09:45 5,228.79 5,229.25 5,228.20 5,228.20 0.0K
09:46 5,228.66 5,228.75 5,227.13 5,227.13 0.0K
09:47 5,226.70 5,226.70 5,222.96 5,222.96 0.0K
09:48 5,222.59 5,224.21 5,222.50 5,222.88 0.0K
09:49 5,222.11 5,222.11 5,220.73 5,221.75 0.0K
09:50 5,221.31 5,222.42 5,220.72 5,222.42 0.0K
09:51 5,222.73 5,223.38 5,222.73 5,222.89 0.0K
09:52 5,222.98 5,222.98 5,219.70 5,220.61 0.0K
09:53 5,220.62 5,224.13 5,220.62 5,224.13 0.0K
09:54 5,225.42 5,225.42 5,223.63 5,223.81 0.0K
09:55 5,223.58 5,223.58 5,220.82 5,221.18 0.0K
09:56 5,220.90 5,220.90 5,217.90 5,217.88 0.0K
09:57 5,217.76 5,219.15 5,217.76 5,218.69 0.0K
09:58 5,218.26 5,218.26 5,217.72 5,217.85 0.0K
09:59 5,217.96 5,219.39 5,217.96 5,219.39 0.0K
10:00 5,220.01 5,223.13 5,220.01 5,223.13 0.0K
10:01 5,223.29 5,223.48 5,222.42 5,223.30 0.0K
10:02 5,223.45 5,223.65 5,222.86 5,223.16 0.0K
10:03 5,223.23 5,224.07 5,223.04 5,224.00 0.0K
10:04 5,224.05 5,224.54 5,223.83 5,224.00 0.0K
10:05 5,224.28 5,224.81 5,224.13 5,224.14 0.0K
10:06 5,223.93 5,225.06 5,223.33 5,225.06 0.0K
10:07 5,225.15 5,226.48 5,225.15 5,225.83 0.0K
10:08 5,225.91 5,227.33 5,225.91 5,226.51 0.0K
10:09 5,226.28 5,226.89 5,226.28 5,226.67 0.0K
10:10 5,226.70 5,228.19 5,226.62 5,228.19 0.0K
10:11 5,227.98 5,229.20 5,227.37 5,229.20 0.0K
10:12 5,229.14 5,229.47 5,227.09 5,227.09 0.0K
10:13 5,227.15 5,227.75 5,227.02 5,227.72 0.0K
10:14 5,227.64 5,228.29 5,227.64 5,227.94 0.0K
10:15 5,227.98 5,228.20 5,227.61 5,227.81 0.0K
10:16 5,228.04 5,229.06 5,228.04 5,228.78 0.0K
10:17 5,228.62 5,228.77 5,228.36 5,228.42 0.0K
10:18 5,228.38 5,228.59 5,226.69 5,226.69 0.0K
10:19 5,226.62 5,227.36 5,225.59 5,225.59 0.0K
10:20 5,225.45 5,226.42 5,225.45 5,225.80 0.0K
10:21 5,225.82 5,226.92 5,225.82 5,226.92 0.0K
10:22 5,227.04 5,227.55 5,226.86 5,227.12 0.0K
10:23 5,227.19 5,227.52 5,227.12 5,227.29 0.0K
10:24 5,227.38 5,227.61 5,226.95 5,227.46 0.0K
10:25 5,227.07 5,227.35 5,226.93 5,227.31 0.0K
10:26 5,227.40 5,227.40 5,226.17 5,226.17 0.0K
10:27 5,225.86 5,225.86 5,224.65 5,224.99 0.0K
10:28 5,224.93 5,224.93 5,221.71 5,221.71 0.0K
10:29 5,221.58 5,222.28 5,221.29 5,222.28 0.0K
10:30 5,222.11 5,224.09 5,222.11 5,224.04 0.0K
10:31 5,224.20 5,224.26 5,224.13 5,224.20 0.0K
10:32 5,224.14 5,224.14 5,221.99 5,221.99 0.0K
10:33 5,222.39 5,222.68 5,221.81 5,221.80 0.0K
10:34 5,221.95 5,222.82 5,221.95 5,222.66 0.0K
10:35 5,222.68 5,223.70 5,222.52 5,223.63 0.0K
10:36 5,223.61 5,223.98 5,221.38 5,221.81 0.0K
10:37 5,221.86 5,223.12 5,221.86 5,222.66 0.0K
10:38 5,222.42 5,222.46 5,222.02 5,222.47 0.0K
10:39 5,222.22 5,222.22 5,220.52 5,220.52 0.0K
10:40 5,220.17 5,220.48 5,219.72 5,220.48 0.0K
10:41 5,220.36 5,220.36 5,217.57 5,217.57 0.0K
10:42 5,217.29 5,217.50 5,216.49 5,217.07 0.0K
10:43 5,216.98 5,217.44 5,216.89 5,217.44 0.0K
10:44 5,217.80 5,218.13 5,217.55 5,217.55 0.0K
10:45 5,217.80 5,217.80 5,216.90 5,216.90 0.0K
10:46 5,216.71 5,216.71 5,215.85 5,216.73 0.0K
10:47 5,216.55 5,218.01 5,216.13 5,217.82 0.0K
10:48 5,217.73 5,218.13 5,217.12 5,217.12 0.0K
10:49 5,216.62 5,216.62 5,216.05 5,216.05 0.0K
10:50 5,215.81 5,215.81 5,213.88 5,214.28 0.0K
10:51 5,214.50 5,215.20 5,214.50 5,214.96 0.0K
10:52 5,214.82 5,215.48 5,214.82 5,215.18 0.0K
10:53 5,215.06 5,215.55 5,215.01 5,215.55 0.0K
10:54 5,215.61 5,215.75 5,215.48 5,215.72 0.0K
10:55 5,215.90 5,216.17 5,214.84 5,215.21 0.0K
10:56 5,215.55 5,215.55 5,214.17 5,214.17 0.0K
10:57 5,214.28 5,216.13 5,214.28 5,216.13 0.0K
10:58 5,216.19 5,216.52 5,215.83 5,216.52 0.0K
10:59 5,216.67 5,216.88 5,216.18 5,216.18 0.0K
11:00 5,216.25 5,216.52 5,215.22 5,215.22 0.0K
11:01 5,215.28 5,217.63 5,215.23 5,217.63 0.0K
11:02 5,217.70 5,218.05 5,217.64 5,218.02 0.0K
11:03 5,217.96 5,218.68 5,217.92 5,218.59 0.0K
11:04 5,218.48 5,219.15 5,218.48 5,219.15 0.0K
11:05 5,219.04 5,219.56 5,218.94 5,219.56 0.0K
11:06 5,219.51 5,219.65 5,218.33 5,218.31 0.0K
11:07 5,218.31 5,218.37 5,217.17 5,217.52 0.0K
11:08 5,217.69 5,218.60 5,217.64 5,218.08 0.0K
11:09 5,218.10 5,218.10 5,217.15 5,217.15 0.0K
11:10 5,217.05 5,217.58 5,216.93 5,217.27 0.0K
11:11 5,217.39 5,217.39 5,215.07 5,215.51 0.0K
11:12 5,215.70 5,216.13 5,215.64 5,215.69 0.0K
11:13 5,215.84 5,218.23 5,215.84 5,218.23 0.0K
11:14 5,218.45 5,218.45 5,218.09 5,218.29 0.0K
11:15 5,218.29 5,218.48 5,217.70 5,217.78 0.0K
11:16 5,217.84 5,217.84 5,215.38 5,215.38 0.0K
11:17 5,215.38 5,216.47 5,215.38 5,215.77 0.0K
11:18 5,215.80 5,216.63 5,215.80 5,216.44 0.0K
11:19 5,216.49 5,217.47 5,216.49 5,217.47 0.0K
11:20 5,217.70 5,218.75 5,217.70 5,217.82 0.0K
11:21 5,217.78 5,217.78 5,216.89 5,217.16 0.0K
11:22 5,217.28 5,218.14 5,217.28 5,218.03 0.0K
11:23 5,217.82 5,217.82 5,217.26 5,217.61 0.0K
11:24 5,217.62 5,217.95 5,217.62 5,217.98 0.0K
11:25 5,217.77 5,217.77 5,216.70 5,216.80 0.0K
11:26 5,216.94 5,216.94 5,216.19 5,216.19 0.0K
11:27 5,216.36 5,217.33 5,216.36 5,217.29 0.0K
11:28 5,217.32 5,217.95 5,217.32 5,217.43 0.0K
11:29 5,217.22 5,217.22 5,216.37 5,216.61 0.0K
11:30 5,216.70 5,217.59 5,216.70 5,217.59 0.0K
11:31 5,217.73 5,218.90 5,217.73 5,218.74 0.0K
11:32 5,218.89 5,219.26 5,218.80 5,219.27 0.0K
11:33 5,218.97 5,220.47 5,218.97 5,220.34 0.0K
11:34 5,220.47 5,220.62 5,219.98 5,219.98 0.0K
11:35 5,219.92 5,220.38 5,219.56 5,220.38 0.0K
11:36 5,220.42 5,220.42 5,219.64 5,219.80 0.0K
11:37 5,219.91 5,220.71 5,219.91 5,220.71 0.0K
11:38 5,220.81 5,220.95 5,220.70 5,220.82 0.0K
11:39 5,220.82 5,221.35 5,220.82 5,221.30 0.0K
11:40 5,221.33 5,221.33 5,220.00 5,220.00 0.0K
11:41 5,219.75 5,219.75 5,219.30 5,219.30 0.0K
11:42 5,219.29 5,219.29 5,218.98 5,219.16 0.0K
11:43 5,219.31 5,219.43 5,218.92 5,218.92 0.0K
11:44 5,218.90 5,219.47 5,218.82 5,219.47 0.0K
11:45 5,219.58 5,219.95 5,219.52 5,219.59 0.0K
11:46 5,219.71 5,219.86 5,219.32 5,219.61 0.0K
11:47 5,219.74 5,219.76 5,219.12 5,219.09 0.0K
11:48 5,218.99 5,218.99 5,217.81 5,218.08 0.0K
11:49 5,218.09 5,218.09 5,217.83 5,218.10 0.0K
11:50 5,218.30 5,218.30 5,217.92 5,217.99 0.0K
11:51 5,217.86 5,219.94 5,217.83 5,219.94 0.0K
11:52 5,220.06 5,220.67 5,219.65 5,220.67 0.0K
11:53 5,221.05 5,221.92 5,221.05 5,221.83 0.0K
11:54 5,221.93 5,222.86 5,221.93 5,222.86 0.0K
11:55 5,222.71 5,223.03 5,222.50 5,223.03 0.0K
11:56 5,223.16 5,223.85 5,223.16 5,223.38 0.0K
11:57 5,223.47 5,223.89 5,223.47 5,223.89 0.0K
11:58 5,223.97 5,224.07 5,222.52 5,223.10 0.0K
11:59 5,223.13 5,223.17 5,222.65 5,222.65 0.0K
12:00 5,223.09 5,224.46 5,223.09 5,224.46 0.0K
12:01 5,224.29 5,224.48 5,224.29 5,224.42 0.0K
12:02 5,224.77 5,224.77 5,222.79 5,222.92 0.0K
12:03 5,222.97 5,223.56 5,222.97 5,223.56 0.0K
12:04 5,223.51 5,223.55 5,223.30 5,223.30 0.0K
12:05 5,223.26 5,223.26 5,221.59 5,221.59 0.0K
12:06 5,221.47 5,221.47 5,220.69 5,221.29 0.0K
12:07 5,221.41 5,221.86 5,221.24 5,221.83 0.0K
12:08 5,222.33 5,223.77 5,222.33 5,223.77 0.0K
12:09 5,223.89 5,224.24 5,223.82 5,223.82 0.0K
12:10 5,223.85 5,224.16 5,223.82 5,224.16 0.0K
12:11 5,224.19 5,224.48 5,224.09 5,224.23 0.0K
12:12 5,223.95 5,224.11 5,223.44 5,224.11 0.0K
12:13 5,224.42 5,224.67 5,223.33 5,223.33 0.0K
12:14 5,223.36 5,223.48 5,223.25 5,223.48 0.0K
12:15 5,223.50 5,224.98 5,223.50 5,224.98 0.0K
12:16 5,225.11 5,225.36 5,225.11 5,225.40 0.0K
12:17 5,225.35 5,225.87 5,225.30 5,225.87 0.0K
12:18 5,225.95 5,225.95 5,225.83 5,225.79 0.0K
12:19 5,225.77 5,226.14 5,225.64 5,225.81 0.0K
12:20 5,225.84 5,226.06 5,225.84 5,225.95 0.0K
12:21 5,226.07 5,227.26 5,226.07 5,227.26 0.0K
12:22 5,227.41 5,227.85 5,227.41 5,227.85 0.0K
12:23 5,228.02 5,228.26 5,226.28 5,226.28 0.0K
12:24 5,226.30 5,226.70 5,224.24 5,224.24 0.0K
12:25 5,224.32 5,224.37 5,223.43 5,223.45 0.0K
12:26 5,223.43 5,225.28 5,223.43 5,225.28 0.0K
12:27 5,225.31 5,225.37 5,225.14 5,225.17 0.0K
12:28 5,225.39 5,225.67 5,225.39 5,225.54 0.0K
12:29 5,225.57 5,226.49 5,225.57 5,226.49 0.0K
12:30 5,226.51 5,228.90 5,226.51 5,228.90 0.0K
12:31 5,229.00 5,229.06 5,228.12 5,228.49 0.0K
12:32 5,228.49 5,229.05 5,228.49 5,229.10 0.0K
12:33 5,229.12 5,229.86 5,229.12 5,229.86 0.0K
12:34 5,230.01 5,230.33 5,230.01 5,230.17 0.0K
12:35 5,230.18 5,230.56 5,229.96 5,230.56 0.0K
12:36 5,230.78 5,231.29 5,230.64 5,231.29 0.0K
12:37 5,231.47 5,231.80 5,231.47 5,231.67 0.0K
12:38 5,231.91 5,232.18 5,231.91 5,232.16 0.0K
12:39 5,232.29 5,232.75 5,232.29 5,232.75 0.0K
12:40 5,232.70 5,232.70 5,232.57 5,232.65 0.0K
12:41 5,232.59 5,232.85 5,232.22 5,232.85 0.0K
12:42 5,232.80 5,233.49 5,232.80 5,233.49 0.0K
12:43 5,233.75 5,234.22 5,233.73 5,234.22 0.0K
12:44 5,234.36 5,234.83 5,234.36 5,234.83 0.0K
12:45 5,234.93 5,235.65 5,234.93 5,235.65 0.0K
12:46 5,235.90 5,236.15 5,235.74 5,236.02 0.0K
12:47 5,236.36 5,236.36 5,235.07 5,235.07 0.0K
12:48 5,234.74 5,234.74 5,234.52 5,234.46 0.0K
12:49 5,234.33 5,234.38 5,232.99 5,232.99 0.0K
12:50 5,233.04 5,233.67 5,233.04 5,233.03 0.0K
12:51 5,233.14 5,233.54 5,233.14 5,233.54 0.0K
12:52 5,233.38 5,233.94 5,233.23 5,233.84 0.0K
12:53 5,233.78 5,233.78 5,232.79 5,232.79 0.0K
12:54 5,232.88 5,233.20 5,232.69 5,233.11 0.0K
12:55 5,233.11 5,233.11 5,232.35 5,232.35 0.0K
12:56 5,232.15 5,232.15 5,231.10 5,231.10 0.0K
12:57 5,231.10 5,231.25 5,231.04 5,231.04 0.0K
12:58 5,231.35 5,232.19 5,231.35 5,231.67 0.0K
12:59 5,231.64 5,231.64 5,230.78 5,231.32 0.0K
13:00 5,231.13 5,231.13 5,228.11 5,228.11 0.0K
13:01 5,227.85 5,227.85 5,227.44 5,227.81 0.0K
13:02 5,227.67 5,229.76 5,227.67 5,229.76 0.0K
13:03 5,229.81 5,229.81 5,229.14 5,229.32 0.0K
13:04 5,229.50 5,230.97 5,229.50 5,230.97 0.0K
13:05 5,230.86 5,231.89 5,230.79 5,231.89 0.0K
13:06 5,231.77 5,231.77 5,231.34 5,231.46 0.0K
13:07 5,231.56 5,231.56 5,231.13 5,231.19 0.0K
13:08 5,231.23 5,231.87 5,231.23 5,231.87 0.0K
13:09 5,231.72 5,231.76 5,231.21 5,231.21 0.0K
13:10 5,231.25 5,231.25 5,229.94 5,230.18 0.0K
13:11 5,230.01 5,230.01 5,229.61 5,229.65 0.0K
13:12 5,229.77 5,230.92 5,229.77 5,230.92 0.0K
13:13 5,231.32 5,231.77 5,231.32 5,231.71 0.0K
13:14 5,231.93 5,232.21 5,231.64 5,231.68 0.0K
13:15 5,231.54 5,231.54 5,229.22 5,229.22 0.0K
13:16 5,229.19 5,229.19 5,228.98 5,228.98 0.0K
13:17 5,228.94 5,229.22 5,228.94 5,229.22 0.0K
13:18 5,229.09 5,229.09 5,228.64 5,228.56 0.0K
13:19 5,228.62 5,228.71 5,228.33 5,228.33 0.0K
13:20 5,228.34 5,229.19 5,228.34 5,229.19 0.0K
13:21 5,229.24 5,229.38 5,228.70 5,228.70 0.0K
13:22 5,228.64 5,228.96 5,228.64 5,228.77 0.0K
13:23 5,228.69 5,228.87 5,228.19 5,228.87 0.0K
13:24 5,228.94 5,229.18 5,228.94 5,229.18 0.0K
13:25 5,229.52 5,230.08 5,229.37 5,229.97 0.0K
13:26 5,229.96 5,232.01 5,229.96 5,232.01 0.0K
13:27 5,232.12 5,232.12 5,231.91 5,231.85 0.0K
13:28 5,231.91 5,233.22 5,231.91 5,233.14 0.0K
13:29 5,232.97 5,233.28 5,232.97 5,233.11 0.0K
13:30 5,233.23 5,233.46 5,233.23 5,233.45 0.0K
13:31 5,233.64 5,233.64 5,233.53 5,233.56 0.0K
13:32 5,233.44 5,233.55 5,233.23 5,233.23 0.0K
13:33 5,233.24 5,233.24 5,232.48 5,232.48 0.0K
13:34 5,232.34 5,232.75 5,232.34 5,232.73 0.0K
13:35 5,232.54 5,232.54 5,232.02 5,232.05 0.0K
13:36 5,232.36 5,232.36 5,232.03 5,232.37 0.0K
13:37 5,232.44 5,232.44 5,231.84 5,231.83 0.0K
13:38 5,231.76 5,232.32 5,231.76 5,232.32 0.0K
13:39 5,232.40 5,232.51 5,232.09 5,232.09 0.0K
13:40 5,232.12 5,232.12 5,230.20 5,230.20 0.0K
13:41 5,230.23 5,230.27 5,229.90 5,229.90 0.0K
13:42 5,229.88 5,229.88 5,229.72 5,229.76 0.0K
13:43 5,229.90 5,229.90 5,229.34 5,229.34 0.0K
13:44 5,229.50 5,230.50 5,229.50 5,230.50 0.0K
13:45 5,230.83 5,230.83 5,230.04 5,230.14 0.0K
13:46 5,230.03 5,230.76 5,230.03 5,230.74 0.0K
13:47 5,230.71 5,230.71 5,230.35 5,230.35 0.0K
13:48 5,230.32 5,230.55 5,230.32 5,230.29 0.0K
13:49 5,230.31 5,230.47 5,230.05 5,230.32 0.0K
13:50 5,230.34 5,231.17 5,230.34 5,231.17 0.0K
13:51 5,231.14 5,231.18 5,230.19 5,230.19 0.0K
13:52 5,230.23 5,230.54 5,230.23 5,230.54 0.0K
13:53 5,230.26 5,230.26 5,229.94 5,230.32 0.0K
13:54 5,230.31 5,230.35 5,228.33 5,228.33 0.0K
13:55 5,228.29 5,228.86 5,228.29 5,228.86 0.0K
13:56 5,228.90 5,229.99 5,228.90 5,229.94 0.0K
13:57 5,230.02 5,230.26 5,229.78 5,230.20 0.0K
13:58 5,230.35 5,231.36 5,230.35 5,231.36 0.0K
13:59 5,231.29 5,231.65 5,231.29 5,231.53 0.0K
14:00 5,231.45 5,231.90 5,230.99 5,231.90 0.0K
14:01 5,231.84 5,231.84 5,230.81 5,230.81 0.0K
14:02 5,230.85 5,230.85 5,229.29 5,229.29 0.0K
14:03 5,229.35 5,229.35 5,228.67 5,229.14 0.0K
14:04 5,229.18 5,229.48 5,229.18 5,229.48 0.0K
14:05 5,229.40 5,229.40 5,227.70 5,227.93 0.0K
14:06 5,227.79 5,228.15 5,227.54 5,227.54 0.0K
14:07 5,227.52 5,227.75 5,227.44 5,227.74 0.0K
14:08 5,227.78 5,227.97 5,227.71 5,227.85 0.0K
14:09 5,227.54 5,227.54 5,226.49 5,226.49 0.0K
14:10 5,226.48 5,226.93 5,226.48 5,226.93 0.0K
14:11 5,227.04 5,227.51 5,227.04 5,227.29 0.0K
14:12 5,227.28 5,227.36 5,226.12 5,226.12 0.0K
14:13 5,226.10 5,226.10 5,225.93 5,226.03 0.0K
14:14 5,226.00 5,226.00 5,225.56 5,225.75 0.0K
14:15 5,225.74 5,225.74 5,225.34 5,225.34 0.0K
14:16 5,225.23 5,225.27 5,224.67 5,224.67 0.0K
14:17 5,224.66 5,224.66 5,223.71 5,223.71 0.0K
14:18 5,223.67 5,223.77 5,223.54 5,223.74 0.0K
14:19 5,223.57 5,224.17 5,223.57 5,224.17 0.0K
14:20 5,224.21 5,224.67 5,224.21 5,224.43 0.0K
14:21 5,224.21 5,224.75 5,224.21 5,224.73 0.0K
14:22 5,224.81 5,225.96 5,224.81 5,226.03 0.0K
14:23 5,226.16 5,226.48 5,226.11 5,226.48 0.0K
14:24 5,226.64 5,227.07 5,226.64 5,226.97 0.0K
14:25 5,226.88 5,226.88 5,226.24 5,226.26 0.0K
14:26 5,226.34 5,226.67 5,226.24 5,226.48 0.0K
14:27 5,226.49 5,226.67 5,226.31 5,226.67 0.0K
14:28 5,226.87 5,227.47 5,226.87 5,227.37 0.0K
14:29 5,227.38 5,227.70 5,227.34 5,227.70 0.0K
14:30 5,227.75 5,228.45 5,227.75 5,228.34 0.0K
14:31 5,228.14 5,228.41 5,227.93 5,228.41 0.0K
14:32 5,228.44 5,228.65 5,228.44 5,228.65 0.0K
14:33 5,228.55 5,228.55 5,228.51 5,228.49 0.0K
14:34 5,228.39 5,228.60 5,228.34 5,228.34 0.0K
14:35 5,228.30 5,228.30 5,227.87 5,228.10 0.0K
14:36 5,228.14 5,228.27 5,226.62 5,226.62 0.0K
14:37 5,226.51 5,226.88 5,226.51 5,226.79 0.0K
14:38 5,226.79 5,226.89 5,226.40 5,226.40 0.0K
14:39 5,226.46 5,226.56 5,226.15 5,226.56 0.0K
14:40 5,226.71 5,227.07 5,226.63 5,226.84 0.0K
14:41 5,226.92 5,227.76 5,226.92 5,227.27 0.0K
14:42 5,227.26 5,227.26 5,225.85 5,225.85 0.0K
14:43 5,225.72 5,225.72 5,225.34 5,225.63 0.0K
14:44 5,225.87 5,226.54 5,225.87 5,226.41 0.0K
14:45 5,226.43 5,226.61 5,226.43 5,226.50 0.0K
14:46 5,226.49 5,226.49 5,225.89 5,226.06 0.0K
14:47 5,226.14 5,226.26 5,226.14 5,226.27 0.0K
14:48 5,226.29 5,226.29 5,225.97 5,226.25 0.0K
14:49 5,226.38 5,226.38 5,225.04 5,225.33 0.0K
14:50 5,225.52 5,225.98 5,225.42 5,225.98 0.0K
14:51 5,225.99 5,225.99 5,224.68 5,224.68 0.0K
14:52 5,224.72 5,225.95 5,224.72 5,225.95 0.0K
14:53 5,226.03 5,226.47 5,226.03 5,226.47 0.0K
14:54 5,226.78 5,227.31 5,226.78 5,227.18 0.0K
14:55 5,227.23 5,227.66 5,227.23 5,227.34 0.0K
14:56 5,227.31 5,227.51 5,227.24 5,227.36 0.0K
14:57 5,227.26 5,227.46 5,226.82 5,226.82 0.0K
14:58 5,226.76 5,226.76 5,226.24 5,226.23 0.0K
14:59 5,226.18 5,227.11 5,226.18 5,227.11 0.0K
15:00 5,227.15 5,227.15 5,225.76 5,226.20 0.0K
15:01 5,226.60 5,226.87 5,226.60 5,226.81 0.0K
15:02 5,227.05 5,227.68 5,227.05 5,227.21 0.0K
15:03 5,227.15 5,227.15 5,225.73 5,225.73 0.0K
15:04 5,225.74 5,226.04 5,225.74 5,226.04 0.0K
15:05 5,226.05 5,226.05 5,224.83 5,224.83 0.0K
15:06 5,224.79 5,225.09 5,224.79 5,225.09 0.0K
15:07 5,224.90 5,224.90 5,224.25 5,224.47 0.0K
15:08 5,224.51 5,225.16 5,224.51 5,224.95 0.0K
15:09 5,224.97 5,225.45 5,224.90 5,225.52 0.0K
15:10 5,225.49 5,225.57 5,225.40 5,225.46 0.0K
15:11 5,225.29 5,225.29 5,225.12 5,225.06 0.0K
15:12 5,224.95 5,224.95 5,224.20 5,224.20 0.0K
15:13 5,224.29 5,224.45 5,224.29 5,224.37 0.0K
15:14 5,224.39 5,224.59 5,224.18 5,224.18 0.0K
15:15 5,223.98 5,224.06 5,223.79 5,223.79 0.0K
15:16 5,223.82 5,224.38 5,223.46 5,223.46 0.0K
15:17 5,223.52 5,223.52 5,223.14 5,223.17 0.0K
15:18 5,223.14 5,223.16 5,223.04 5,222.96 0.0K
15:19 5,222.96 5,223.25 5,222.83 5,222.83 0.0K
15:20 5,222.82 5,223.55 5,222.29 5,223.55 0.0K
15:21 5,223.62 5,225.91 5,223.62 5,225.91 0.0K
15:22 5,225.81 5,228.44 5,225.72 5,228.44 0.0K
15:23 5,228.25 5,228.25 5,227.24 5,227.84 0.0K
15:24 5,227.88 5,228.46 5,227.88 5,228.39 0.0K
15:25 5,228.32 5,228.32 5,226.44 5,226.44 0.0K
15:26 5,226.44 5,226.57 5,226.22 5,226.22 0.0K
15:27 5,226.28 5,226.49 5,226.14 5,226.49 0.0K
15:28 5,226.48 5,226.48 5,225.64 5,225.68 0.0K
15:29 5,225.84 5,225.86 5,225.16 5,225.16 0.0K
15:30 5,224.97 5,225.98 5,224.89 5,225.81 0.0K
15:31 5,225.88 5,225.88 5,225.42 5,225.92 0.0K
15:32 5,226.03 5,226.85 5,226.03 5,226.82 0.0K
15:33 5,226.88 5,226.88 5,225.84 5,225.84 0.0K
15:34 5,225.70 5,225.70 5,225.34 5,225.52 0.0K
15:35 5,225.70 5,225.70 5,224.82 5,224.79 0.0K
15:36 5,224.68 5,224.68 5,224.21 5,224.21 0.0K
15:37 5,224.21 5,224.21 5,223.62 5,223.56 0.0K
15:38 5,223.34 5,223.34 5,221.99 5,221.99 0.0K
15:39 5,221.96 5,222.15 5,220.42 5,220.42 0.0K
15:40 5,220.63 5,220.79 5,220.10 5,220.10 0.0K
15:41 5,219.98 5,219.98 5,219.31 5,219.68 0.0K
15:42 5,219.69 5,220.09 5,219.64 5,220.00 0.0K
15:43 5,219.96 5,219.96 5,219.24 5,219.69 0.0K
15:44 5,219.89 5,219.89 5,218.99 5,218.99 0.0K
15:45 5,219.30 5,220.15 5,219.30 5,220.02 0.0K
15:46 5,219.83 5,219.97 5,219.45 5,219.49 0.0K
15:47 5,219.15 5,219.31 5,218.94 5,218.97 0.0K
15:48 5,219.07 5,220.73 5,219.07 5,219.88 0.0K
15:49 5,219.48 5,219.48 5,217.91 5,217.98 0.0K
15:50 5,218.23 5,223.43 5,218.23 5,223.43 0.0K
15:51 5,222.73 5,222.73 5,220.19 5,220.85 0.0K
15:52 5,220.87 5,220.87 5,220.04 5,220.17 0.0K
15:53 5,220.00 5,220.44 5,219.86 5,220.22 0.0K
15:54 5,219.86 5,222.56 5,219.86 5,222.56 0.0K
15:55 5,223.84 5,225.16 5,221.93 5,225.16 0.0K
15:56 5,225.39 5,226.51 5,225.39 5,226.51 0.0K
15:57 5,226.55 5,227.88 5,226.53 5,227.83 0.0K
15:58 5,227.24 5,227.24 5,225.72 5,225.88 0.0K
15:59 5,226.07 5,226.86 5,223.78 5,223.78 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