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 5,263.10 5,263.55 5,261.84 5,262.56 0.0K
09:31 5,261.90 5,261.90 5,258.62 5,261.10 0.0K
09:32 5,260.12 5,264.38 5,260.12 5,264.38 0.0K
09:33 5,264.37 5,265.87 5,263.69 5,265.87 0.0K
09:34 5,265.33 5,265.66 5,263.71 5,263.71 0.0K
09:35 5,264.36 5,266.28 5,264.32 5,264.38 0.0K
09:36 5,264.34 5,265.49 5,264.34 5,264.81 0.0K
09:37 5,264.90 5,265.58 5,263.53 5,263.76 0.0K
09:38 5,263.60 5,263.60 5,261.36 5,261.36 0.0K
09:39 5,261.40 5,261.40 5,259.20 5,259.84 0.0K
09:40 5,260.14 5,260.24 5,258.02 5,258.02 0.0K
09:41 5,257.88 5,259.11 5,256.62 5,256.62 0.0K
09:42 5,256.77 5,259.60 5,256.77 5,259.24 0.0K
09:43 5,259.03 5,260.29 5,258.74 5,260.29 0.0K
09:44 5,261.86 5,263.93 5,261.86 5,263.70 0.0K
09:45 5,263.00 5,263.36 5,260.03 5,260.31 0.0K
09:46 5,260.51 5,260.75 5,255.72 5,255.72 0.0K
09:47 5,254.74 5,254.80 5,251.24 5,251.24 0.0K
09:48 5,251.31 5,252.14 5,251.03 5,251.87 0.0K
09:49 5,251.85 5,252.73 5,251.40 5,251.94 0.0K
09:50 5,252.47 5,253.96 5,252.13 5,253.09 0.0K
09:51 5,253.95 5,253.95 5,253.01 5,253.39 0.0K
09:52 5,253.69 5,258.30 5,253.69 5,258.30 0.0K
09:53 5,257.97 5,258.60 5,257.56 5,258.26 0.0K
09:54 5,257.96 5,259.32 5,257.63 5,259.32 0.0K
09:55 5,259.19 5,259.44 5,258.09 5,258.42 0.0K
09:56 5,258.40 5,258.40 5,256.22 5,257.09 0.0K
09:57 5,257.34 5,260.45 5,257.34 5,260.45 0.0K
09:58 5,260.09 5,260.96 5,259.26 5,260.08 0.0K
09:59 5,260.23 5,261.24 5,259.71 5,261.24 0.0K
10:00 5,261.76 5,262.51 5,261.15 5,261.15 0.0K
10:01 5,261.13 5,261.96 5,260.86 5,261.96 0.0K
10:02 5,262.12 5,263.91 5,262.12 5,263.91 0.0K
10:03 5,263.57 5,263.57 5,262.23 5,262.23 0.0K
10:04 5,261.26 5,261.26 5,257.92 5,257.92 0.0K
10:05 5,257.69 5,259.61 5,257.69 5,259.47 0.0K
10:06 5,259.79 5,260.26 5,259.71 5,260.21 0.0K
10:07 5,260.43 5,260.78 5,258.79 5,258.79 0.0K
10:08 5,258.57 5,259.77 5,258.13 5,259.77 0.0K
10:09 5,259.29 5,259.88 5,258.37 5,258.86 0.0K
10:10 5,258.33 5,261.56 5,258.33 5,261.56 0.0K
10:11 5,261.56 5,263.09 5,261.56 5,262.90 0.0K
10:12 5,263.08 5,263.15 5,260.82 5,261.06 0.0K
10:13 5,261.08 5,261.08 5,260.02 5,260.58 0.0K
10:14 5,259.59 5,259.71 5,257.69 5,257.69 0.0K
10:15 5,257.38 5,258.04 5,256.88 5,257.11 0.0K
10:16 5,257.09 5,258.68 5,256.95 5,258.59 0.0K
10:17 5,258.41 5,258.50 5,255.88 5,255.88 0.0K
10:18 5,255.52 5,255.52 5,254.11 5,255.48 0.0K
10:19 5,255.22 5,255.65 5,254.97 5,255.43 0.0K
10:20 5,255.47 5,257.00 5,255.47 5,255.84 0.0K
10:21 5,255.47 5,255.47 5,252.54 5,252.54 0.0K
10:22 5,252.46 5,254.39 5,252.15 5,254.31 0.0K
10:23 5,253.77 5,253.77 5,251.99 5,253.25 0.0K
10:24 5,253.93 5,254.20 5,253.57 5,253.98 0.0K
10:25 5,253.84 5,253.91 5,252.03 5,252.03 0.0K
10:26 5,252.09 5,252.63 5,250.05 5,250.05 0.0K
10:27 5,249.92 5,252.35 5,249.92 5,252.35 0.0K
10:28 5,252.21 5,252.44 5,251.78 5,251.86 0.0K
10:29 5,251.57 5,252.06 5,251.57 5,252.14 0.0K
10:30 5,252.45 5,254.50 5,252.45 5,252.88 0.0K
10:31 5,252.81 5,252.81 5,251.22 5,251.22 0.0K
10:32 5,250.24 5,250.42 5,247.92 5,247.92 0.0K
10:33 5,248.18 5,251.13 5,248.18 5,251.13 0.0K
10:34 5,251.32 5,251.32 5,248.29 5,248.29 0.0K
10:35 5,248.30 5,248.30 5,246.23 5,246.23 0.0K
10:36 5,246.63 5,246.63 5,245.25 5,246.09 0.0K
10:37 5,245.90 5,246.49 5,245.73 5,245.75 0.0K
10:38 5,245.56 5,245.56 5,244.70 5,244.68 0.0K
10:39 5,244.92 5,246.15 5,244.51 5,246.15 0.0K
10:40 5,245.96 5,248.31 5,245.68 5,248.31 0.0K
10:41 5,249.03 5,249.50 5,248.73 5,249.23 0.0K
10:42 5,249.11 5,249.45 5,248.89 5,249.33 0.0K
10:43 5,249.12 5,249.12 5,245.90 5,245.90 0.0K
10:44 5,245.90 5,246.28 5,245.70 5,246.03 0.0K
10:45 5,246.06 5,246.06 5,244.56 5,244.56 0.0K
10:46 5,243.91 5,244.10 5,242.62 5,242.62 0.0K
10:47 5,242.74 5,243.63 5,242.74 5,243.54 0.0K
10:48 5,243.58 5,243.86 5,243.40 5,243.86 0.0K
10:49 5,243.90 5,243.90 5,241.97 5,241.97 0.0K
10:50 5,242.16 5,242.45 5,241.18 5,241.18 0.0K
10:51 5,240.93 5,241.81 5,240.51 5,240.77 0.0K
10:52 5,240.64 5,241.60 5,240.64 5,241.31 0.0K
10:53 5,241.26 5,241.80 5,241.26 5,241.80 0.0K
10:54 5,241.74 5,241.74 5,240.82 5,240.87 0.0K
10:55 5,240.68 5,240.68 5,239.10 5,240.50 0.0K
10:56 5,240.50 5,241.70 5,240.28 5,241.70 0.0K
10:57 5,241.92 5,244.56 5,241.92 5,244.56 0.0K
10:58 5,244.64 5,245.57 5,244.64 5,244.95 0.0K
10:59 5,244.96 5,245.19 5,244.60 5,244.58 0.0K
11:00 5,244.46 5,244.82 5,244.05 5,244.57 0.0K
11:01 5,245.30 5,246.99 5,245.30 5,246.76 0.0K
11:02 5,246.71 5,246.71 5,245.80 5,245.80 0.0K
11:03 5,245.64 5,247.22 5,245.48 5,246.89 0.0K
11:04 5,246.83 5,247.92 5,246.73 5,246.73 0.0K
11:05 5,246.57 5,246.57 5,243.76 5,243.76 0.0K
11:06 5,243.70 5,244.07 5,243.13 5,243.13 0.0K
11:07 5,243.04 5,243.08 5,240.35 5,240.35 0.0K
11:08 5,240.42 5,240.42 5,238.32 5,238.73 0.0K
11:09 5,238.59 5,238.87 5,238.53 5,238.57 0.0K
11:10 5,238.33 5,240.07 5,238.12 5,240.07 0.0K
11:11 5,240.05 5,240.18 5,238.52 5,238.64 0.0K
11:12 5,238.70 5,238.86 5,238.62 5,238.75 0.0K
11:13 5,239.06 5,240.72 5,239.06 5,240.57 0.0K
11:14 5,240.54 5,241.52 5,240.54 5,241.43 0.0K
11:15 5,241.67 5,241.67 5,240.70 5,240.73 0.0K
11:16 5,240.76 5,243.74 5,240.76 5,243.74 0.0K
11:17 5,243.97 5,243.97 5,242.81 5,243.06 0.0K
11:18 5,243.25 5,243.45 5,242.17 5,242.17 0.0K
11:19 5,242.32 5,242.54 5,242.13 5,242.27 0.0K
11:20 5,242.17 5,242.17 5,239.52 5,239.52 0.0K
11:21 5,239.23 5,239.29 5,237.73 5,237.73 0.0K
11:22 5,237.35 5,237.55 5,237.35 5,237.54 0.0K
11:23 5,237.55 5,237.76 5,235.91 5,235.91 0.0K
11:24 5,235.62 5,237.60 5,235.62 5,237.60 0.0K
11:25 5,237.62 5,237.65 5,237.09 5,237.32 0.0K
11:26 5,237.32 5,237.48 5,236.34 5,237.29 0.0K
11:27 5,237.38 5,237.98 5,237.29 5,237.74 0.0K
11:28 5,237.86 5,237.98 5,237.41 5,237.90 0.0K
11:29 5,237.41 5,238.05 5,237.41 5,238.01 0.0K
11:30 5,238.57 5,239.43 5,238.57 5,239.43 0.0K
11:31 5,239.40 5,239.85 5,239.23 5,239.85 0.0K
11:32 5,239.94 5,240.33 5,239.94 5,240.33 0.0K
11:33 5,240.26 5,240.26 5,239.93 5,239.98 0.0K
11:34 5,240.47 5,241.44 5,240.47 5,241.31 0.0K
11:35 5,241.31 5,242.86 5,240.97 5,242.86 0.0K
11:36 5,243.05 5,244.61 5,243.05 5,244.61 0.0K
11:37 5,245.48 5,245.48 5,244.80 5,245.29 0.0K
11:38 5,245.48 5,245.48 5,244.63 5,244.59 0.0K
11:39 5,244.38 5,244.63 5,244.23 5,244.23 0.0K
11:40 5,244.25 5,245.05 5,243.99 5,244.18 0.0K
11:41 5,244.07 5,245.53 5,244.00 5,245.53 0.0K
11:42 5,245.54 5,246.35 5,245.19 5,246.35 0.0K
11:43 5,246.34 5,246.93 5,246.34 5,246.45 0.0K
11:44 5,247.00 5,247.56 5,247.00 5,247.55 0.0K
11:45 5,247.49 5,247.49 5,246.04 5,246.04 0.0K
11:46 5,246.18 5,247.30 5,246.18 5,247.30 0.0K
11:47 5,247.99 5,248.48 5,247.99 5,248.48 0.0K
11:48 5,248.49 5,248.49 5,247.53 5,247.90 0.0K
11:49 5,247.90 5,248.16 5,247.30 5,247.43 0.0K
11:50 5,247.42 5,247.42 5,246.73 5,246.73 0.0K
11:51 5,246.32 5,246.66 5,245.89 5,246.62 0.0K
11:52 5,246.48 5,246.48 5,245.84 5,246.12 0.0K
11:53 5,246.07 5,246.97 5,245.87 5,246.97 0.0K
11:54 5,246.94 5,248.14 5,246.80 5,248.14 0.0K
11:55 5,248.14 5,249.49 5,248.14 5,249.37 0.0K
11:56 5,249.48 5,250.06 5,249.41 5,250.06 0.0K
11:57 5,250.09 5,251.17 5,250.09 5,251.11 0.0K
11:58 5,251.21 5,251.38 5,251.13 5,251.30 0.0K
11:59 5,251.35 5,251.49 5,250.83 5,250.99 0.0K
12:00 5,251.08 5,251.59 5,250.83 5,250.83 0.0K
12:01 5,250.91 5,251.32 5,250.91 5,251.32 0.0K
12:02 5,251.18 5,251.61 5,251.18 5,251.32 0.0K
12:03 5,251.26 5,251.40 5,250.74 5,250.66 0.0K
12:04 5,250.67 5,250.67 5,250.03 5,250.09 0.0K
12:05 5,250.12 5,250.67 5,250.12 5,250.60 0.0K
12:06 5,250.66 5,252.18 5,250.66 5,252.18 0.0K
12:07 5,252.13 5,252.32 5,252.00 5,252.00 0.0K
12:08 5,251.92 5,252.54 5,251.92 5,252.54 0.0K
12:09 5,252.59 5,252.70 5,252.27 5,252.62 0.0K
12:10 5,252.80 5,253.27 5,252.69 5,253.27 0.0K
12:11 5,253.49 5,253.56 5,252.68 5,252.68 0.0K
12:12 5,252.45 5,252.45 5,251.32 5,251.56 0.0K
12:13 5,251.59 5,251.59 5,251.52 5,251.60 0.0K
12:14 5,251.65 5,252.51 5,251.65 5,252.51 0.0K
12:15 5,252.57 5,253.27 5,252.25 5,252.25 0.0K
12:16 5,252.22 5,252.70 5,252.22 5,252.61 0.0K
12:17 5,252.45 5,252.45 5,250.70 5,250.94 0.0K
12:18 5,250.98 5,251.31 5,250.34 5,250.34 0.0K
12:19 5,250.30 5,250.44 5,249.28 5,249.28 0.0K
12:20 5,249.16 5,249.36 5,248.98 5,249.36 0.0K
12:21 5,249.40 5,250.06 5,249.40 5,249.94 0.0K
12:22 5,250.06 5,250.70 5,250.06 5,250.67 0.0K
12:23 5,250.75 5,250.86 5,250.61 5,250.86 0.0K
12:24 5,250.87 5,250.87 5,250.60 5,250.60 0.0K
12:25 5,250.56 5,250.56 5,249.79 5,249.87 0.0K
12:26 5,250.11 5,251.18 5,250.11 5,251.18 0.0K
12:27 5,251.14 5,251.25 5,250.94 5,251.25 0.0K
12:28 5,251.19 5,252.91 5,251.19 5,252.85 0.0K
12:29 5,252.83 5,252.83 5,252.07 5,252.07 0.0K
12:30 5,252.21 5,252.36 5,249.52 5,249.52 0.0K
12:31 5,249.51 5,249.76 5,249.22 5,249.30 0.0K
12:32 5,249.25 5,249.66 5,248.40 5,249.66 0.0K
12:33 5,249.56 5,249.67 5,249.56 5,249.63 0.0K
12:34 5,249.59 5,250.12 5,249.52 5,250.12 0.0K
12:35 5,250.16 5,250.30 5,250.04 5,250.09 0.0K
12:36 5,250.19 5,250.75 5,250.19 5,250.75 0.0K
12:37 5,251.90 5,252.40 5,251.90 5,252.02 0.0K
12:38 5,251.97 5,252.06 5,251.64 5,252.06 0.0K
12:39 5,252.31 5,252.40 5,252.10 5,252.25 0.0K
12:40 5,252.31 5,252.79 5,252.31 5,252.79 0.0K
12:41 5,252.92 5,253.75 5,252.84 5,253.75 0.0K
12:42 5,253.95 5,254.15 5,253.59 5,253.59 0.0K
12:43 5,253.50 5,253.74 5,253.33 5,253.74 0.0K
12:44 5,253.86 5,254.53 5,253.86 5,254.53 0.0K
12:45 5,254.75 5,255.03 5,254.62 5,255.03 0.0K
12:46 5,255.13 5,255.36 5,254.93 5,255.33 0.0K
12:47 5,255.37 5,256.16 5,255.34 5,256.16 0.0K
12:48 5,256.34 5,256.36 5,254.63 5,254.96 0.0K
12:49 5,255.01 5,255.88 5,254.90 5,255.88 0.0K
12:50 5,255.96 5,257.15 5,255.96 5,257.13 0.0K
12:51 5,257.15 5,257.15 5,256.50 5,256.70 0.0K
12:52 5,257.05 5,257.48 5,257.05 5,257.48 0.0K
12:53 5,257.47 5,257.47 5,257.27 5,257.36 0.0K
12:54 5,257.44 5,257.56 5,257.02 5,257.02 0.0K
12:55 5,257.07 5,257.07 5,254.99 5,254.99 0.0K
12:56 5,254.96 5,255.35 5,254.92 5,254.94 0.0K
12:57 5,254.77 5,254.77 5,253.59 5,253.59 0.0K
12:58 5,253.50 5,253.50 5,252.78 5,252.78 0.0K
12:59 5,252.66 5,252.66 5,250.99 5,250.99 0.0K
13:00 5,250.92 5,250.92 5,247.12 5,247.12 0.0K
13:01 5,246.77 5,247.27 5,245.80 5,245.80 0.0K
13:02 5,245.88 5,245.88 5,244.91 5,244.98 0.0K
13:03 5,245.45 5,246.81 5,245.45 5,246.81 0.0K
13:04 5,246.87 5,247.37 5,246.87 5,247.37 0.0K
13:05 5,247.41 5,248.39 5,247.41 5,248.39 0.0K
13:06 5,248.35 5,248.91 5,248.32 5,248.84 0.0K
13:07 5,248.84 5,248.84 5,247.72 5,247.78 0.0K
13:08 5,247.38 5,248.13 5,247.20 5,248.13 0.0K
13:09 5,247.86 5,248.93 5,247.86 5,248.93 0.0K
13:10 5,249.03 5,249.03 5,247.16 5,247.16 0.0K
13:11 5,247.19 5,247.68 5,247.19 5,247.68 0.0K
13:12 5,247.94 5,248.61 5,247.94 5,248.54 0.0K
13:13 5,248.55 5,249.18 5,248.55 5,249.18 0.0K
13:14 5,249.18 5,250.61 5,249.18 5,250.61 0.0K
13:15 5,250.48 5,250.48 5,250.23 5,250.42 0.0K
13:16 5,250.37 5,250.37 5,249.61 5,249.61 0.0K
13:17 5,249.70 5,249.70 5,249.02 5,249.02 0.0K
13:18 5,249.01 5,249.09 5,248.71 5,248.75 0.0K
13:19 5,248.74 5,249.01 5,247.87 5,247.87 0.0K
13:20 5,247.98 5,248.28 5,247.81 5,248.28 0.0K
13:21 5,248.39 5,248.39 5,248.10 5,248.18 0.0K
13:22 5,248.07 5,248.07 5,247.24 5,247.38 0.0K
13:23 5,247.28 5,247.58 5,247.28 5,247.45 0.0K
13:24 5,247.52 5,247.68 5,247.52 5,247.54 0.0K
13:25 5,247.55 5,247.55 5,246.20 5,246.20 0.0K
13:26 5,245.82 5,246.45 5,245.63 5,246.45 0.0K
13:27 5,246.37 5,246.48 5,245.83 5,245.82 0.0K
13:28 5,245.61 5,245.61 5,244.68 5,244.68 0.0K
13:29 5,244.73 5,244.73 5,244.28 5,244.28 0.0K
13:30 5,244.37 5,245.77 5,244.34 5,245.77 0.0K
13:31 5,245.59 5,245.59 5,244.99 5,244.99 0.0K
13:32 5,245.11 5,245.65 5,245.11 5,245.63 0.0K
13:33 5,245.51 5,245.56 5,245.22 5,245.22 0.0K
13:34 5,245.18 5,245.48 5,245.18 5,245.48 0.0K
13:35 5,245.46 5,247.25 5,245.46 5,247.25 0.0K
13:36 5,247.21 5,247.27 5,247.21 5,247.32 0.0K
13:37 5,247.19 5,247.19 5,246.77 5,246.77 0.0K
13:38 5,246.80 5,247.28 5,246.80 5,247.28 0.0K
13:39 5,247.23 5,247.85 5,246.97 5,247.85 0.0K
13:40 5,247.96 5,249.06 5,247.96 5,249.09 0.0K
13:41 5,249.06 5,249.51 5,249.06 5,249.51 0.0K
13:42 5,249.54 5,250.44 5,249.54 5,250.44 0.0K
13:43 5,250.45 5,251.08 5,250.45 5,251.08 0.0K
13:44 5,251.16 5,251.77 5,251.16 5,251.77 0.0K
13:45 5,251.78 5,252.55 5,251.78 5,252.55 0.0K
13:46 5,252.63 5,252.79 5,252.63 5,252.75 0.0K
13:47 5,252.74 5,252.81 5,252.45 5,252.56 0.0K
13:48 5,252.67 5,253.97 5,252.67 5,253.95 0.0K
13:49 5,253.97 5,254.48 5,253.94 5,254.48 0.0K
13:50 5,254.45 5,254.56 5,253.81 5,253.81 0.0K
13:51 5,253.87 5,253.87 5,253.00 5,252.99 0.0K
13:52 5,252.86 5,252.86 5,252.37 5,252.37 0.0K
13:53 5,252.27 5,252.27 5,251.97 5,252.21 0.0K
13:54 5,252.25 5,252.36 5,251.71 5,251.71 0.0K
13:55 5,251.65 5,251.65 5,250.01 5,250.13 0.0K
13:56 5,250.10 5,250.47 5,250.10 5,250.48 0.0K
13:57 5,250.42 5,251.71 5,250.26 5,251.71 0.0K
13:58 5,251.70 5,251.70 5,251.33 5,251.63 0.0K
13:59 5,251.67 5,251.99 5,251.63 5,251.82 0.0K
14:00 5,252.01 5,252.48 5,252.01 5,252.48 0.0K
14:01 5,252.35 5,252.86 5,252.27 5,252.72 0.0K
14:02 5,252.60 5,252.66 5,252.37 5,252.52 0.0K
14:03 5,252.43 5,253.15 5,252.34 5,253.16 0.0K
14:04 5,253.21 5,253.31 5,253.03 5,253.04 0.0K
14:05 5,253.05 5,253.05 5,252.73 5,252.95 0.0K
14:06 5,253.01 5,253.16 5,252.41 5,252.54 0.0K
14:07 5,252.61 5,252.61 5,252.44 5,252.39 0.0K
14:08 5,252.34 5,252.36 5,252.04 5,252.04 0.0K
14:09 5,252.21 5,252.59 5,251.92 5,251.92 0.0K
14:10 5,251.80 5,251.89 5,251.34 5,251.89 0.0K
14:11 5,251.87 5,252.34 5,251.81 5,252.34 0.0K
14:12 5,252.47 5,252.86 5,252.47 5,252.79 0.0K
14:13 5,252.94 5,253.35 5,252.84 5,253.35 0.0K
14:14 5,253.38 5,253.61 5,253.38 5,253.64 0.0K
14:15 5,253.66 5,253.85 5,253.54 5,253.65 0.0K
14:16 5,253.55 5,253.55 5,252.74 5,252.78 0.0K
14:17 5,252.78 5,252.78 5,252.62 5,252.62 0.0K
14:18 5,252.50 5,252.50 5,250.79 5,250.97 0.0K
14:19 5,251.44 5,252.27 5,251.44 5,252.27 0.0K
14:20 5,252.29 5,252.39 5,251.88 5,251.88 0.0K
14:21 5,251.72 5,252.27 5,251.72 5,252.27 0.0K
14:22 5,252.22 5,253.35 5,252.22 5,253.35 0.0K
14:23 5,253.46 5,253.58 5,253.37 5,253.58 0.0K
14:24 5,253.60 5,253.71 5,253.24 5,253.33 0.0K
14:25 5,253.25 5,253.41 5,253.13 5,253.10 0.0K
14:26 5,252.82 5,252.82 5,252.61 5,252.76 0.0K
14:27 5,252.72 5,253.48 5,252.72 5,253.51 0.0K
14:28 5,253.55 5,254.32 5,253.37 5,254.32 0.0K
14:29 5,254.41 5,255.37 5,254.41 5,255.37 0.0K
14:30 5,255.41 5,255.80 5,255.41 5,255.42 0.0K
14:31 5,255.46 5,256.76 5,255.46 5,256.76 0.0K
14:32 5,256.87 5,257.46 5,256.72 5,257.28 0.0K
14:33 5,257.22 5,257.61 5,257.22 5,257.61 0.0K
14:34 5,257.49 5,257.68 5,257.49 5,257.62 0.0K
14:35 5,257.70 5,258.39 5,257.70 5,258.39 0.0K
14:36 5,258.56 5,258.87 5,258.43 5,258.78 0.0K
14:37 5,258.54 5,258.90 5,258.54 5,258.84 0.0K
14:38 5,258.81 5,258.81 5,258.24 5,258.19 0.0K
14:39 5,258.17 5,258.41 5,257.95 5,257.95 0.0K
14:40 5,257.96 5,258.60 5,257.96 5,258.53 0.0K
14:41 5,258.70 5,258.93 5,258.70 5,258.80 0.0K
14:42 5,258.52 5,258.86 5,258.39 5,258.67 0.0K
14:43 5,258.61 5,258.61 5,257.44 5,257.53 0.0K
14:44 5,257.50 5,257.78 5,257.34 5,257.78 0.0K
14:45 5,257.87 5,259.50 5,257.82 5,259.50 0.0K
14:46 5,259.50 5,259.56 5,259.33 5,259.50 0.0K
14:47 5,259.67 5,259.80 5,259.23 5,259.31 0.0K
14:48 5,259.29 5,259.87 5,259.20 5,259.20 0.0K
14:49 5,259.25 5,259.25 5,258.55 5,258.55 0.0K
14:50 5,258.62 5,260.04 5,258.62 5,260.04 0.0K
14:51 5,260.07 5,260.82 5,260.07 5,260.82 0.0K
14:52 5,261.23 5,261.23 5,260.12 5,260.12 0.0K
14:53 5,260.08 5,260.47 5,260.08 5,260.16 0.0K
14:54 5,260.13 5,260.45 5,260.13 5,260.06 0.0K
14:55 5,259.96 5,259.96 5,258.96 5,258.96 0.0K
14:56 5,258.98 5,259.78 5,258.98 5,259.78 0.0K
14:57 5,259.92 5,261.08 5,259.92 5,261.02 0.0K
14:58 5,260.73 5,260.85 5,260.63 5,260.85 0.0K
14:59 5,261.04 5,261.18 5,260.72 5,260.80 0.0K
15:00 5,260.93 5,261.66 5,260.93 5,261.16 0.0K
15:01 5,260.85 5,261.16 5,260.84 5,260.98 0.0K
15:02 5,261.19 5,262.26 5,261.19 5,262.26 0.0K
15:03 5,262.30 5,262.30 5,262.03 5,262.19 0.0K
15:04 5,262.16 5,262.65 5,262.16 5,262.30 0.0K
15:05 5,262.28 5,262.28 5,261.34 5,261.42 0.0K
15:06 5,261.49 5,262.33 5,261.49 5,262.33 0.0K
15:07 5,262.36 5,263.18 5,262.36 5,263.18 0.0K
15:08 5,263.26 5,263.51 5,263.16 5,263.19 0.0K
15:09 5,263.34 5,264.45 5,263.34 5,263.77 0.0K
15:10 5,263.79 5,263.79 5,263.12 5,263.12 0.0K
15:11 5,263.05 5,263.57 5,263.02 5,263.62 0.0K
15:12 5,263.67 5,264.85 5,263.67 5,264.84 0.0K
15:13 5,264.93 5,265.12 5,264.78 5,264.88 0.0K
15:14 5,264.82 5,265.70 5,264.73 5,265.70 0.0K
15:15 5,265.59 5,265.59 5,263.72 5,263.72 0.0K
15:16 5,263.66 5,263.76 5,263.53 5,263.66 0.0K
15:17 5,263.57 5,263.57 5,262.81 5,262.86 0.0K
15:18 5,262.92 5,263.65 5,262.92 5,263.51 0.0K
15:19 5,263.37 5,263.37 5,262.90 5,262.95 0.0K
15:20 5,262.97 5,262.97 5,262.62 5,262.68 0.0K
15:21 5,262.62 5,263.35 5,262.62 5,263.43 0.0K
15:22 5,263.52 5,263.87 5,263.52 5,263.87 0.0K
15:23 5,263.97 5,264.28 5,263.97 5,264.12 0.0K
15:24 5,264.11 5,264.19 5,263.90 5,264.05 0.0K
15:25 5,264.06 5,264.06 5,263.28 5,263.28 0.0K
15:26 5,263.34 5,263.38 5,263.19 5,263.22 0.0K
15:27 5,263.26 5,264.64 5,263.26 5,264.46 0.0K
15:28 5,264.45 5,264.45 5,264.11 5,264.18 0.0K
15:29 5,264.14 5,264.61 5,264.14 5,264.47 0.0K
15:30 5,264.50 5,266.00 5,264.50 5,266.00 0.0K
15:31 5,265.97 5,265.97 5,265.54 5,265.54 0.0K
15:32 5,265.31 5,265.31 5,264.54 5,264.54 0.0K
15:33 5,264.51 5,264.55 5,263.91 5,263.91 0.0K
15:34 5,263.33 5,263.69 5,262.95 5,263.42 0.0K
15:35 5,263.59 5,263.68 5,263.39 5,263.74 0.0K
15:36 5,263.61 5,263.61 5,263.02 5,263.02 0.0K
15:37 5,262.73 5,263.21 5,262.54 5,263.21 0.0K
15:38 5,263.32 5,263.40 5,262.72 5,262.72 0.0K
15:39 5,262.80 5,262.80 5,262.39 5,262.78 0.0K
15:40 5,262.66 5,264.17 5,262.66 5,264.17 0.0K
15:41 5,264.01 5,264.07 5,263.94 5,264.08 0.0K
15:42 5,264.02 5,264.68 5,264.02 5,264.21 0.0K
15:43 5,264.09 5,264.17 5,264.04 5,264.04 0.0K
15:44 5,264.06 5,264.21 5,263.61 5,263.95 0.0K
15:45 5,264.01 5,264.62 5,263.89 5,263.89 0.0K
15:46 5,263.91 5,264.67 5,263.91 5,264.63 0.0K
15:47 5,264.81 5,265.66 5,264.81 5,265.48 0.0K
15:48 5,265.49 5,265.49 5,264.66 5,264.69 0.0K
15:49 5,264.64 5,264.64 5,263.01 5,263.01 0.0K
15:50 5,265.13 5,265.76 5,264.90 5,264.90 0.0K
15:51 5,263.96 5,267.60 5,263.96 5,267.60 0.0K
15:52 5,268.14 5,268.56 5,266.85 5,266.85 0.0K
15:53 5,266.81 5,266.89 5,265.69 5,266.35 0.0K
15:54 5,266.24 5,267.34 5,266.24 5,267.34 0.0K
15:55 5,267.84 5,272.40 5,267.84 5,271.41 0.0K
15:56 5,271.15 5,271.15 5,269.56 5,269.56 0.0K
15:57 5,269.49 5,269.49 5,268.38 5,268.91 0.0K
15:58 5,268.67 5,268.67 5,267.59 5,267.76 0.0K
15:59 5,268.04 5,268.04 5,266.27 5,266.59 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