DJ Small-Cap Value (DJUSVS)

DJUSVS
🏛️ アメリカ →
5,305.40
最終更新: 2025-09-26
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 5,291.82 5,293.33 5,290.83 5,293.33 0.0K
09:31 5,294.81 5,302.30 5,294.81 5,302.30 0.0K
09:32 5,302.67 5,309.24 5,302.57 5,308.65 0.0K
09:33 5,309.27 5,310.18 5,307.72 5,307.72 0.0K
09:34 5,306.96 5,308.44 5,306.02 5,306.02 0.0K
09:35 5,306.25 5,310.81 5,306.25 5,310.31 0.0K
09:36 5,310.83 5,311.17 5,309.23 5,311.17 0.0K
09:37 5,312.43 5,317.21 5,312.22 5,317.21 0.0K
09:38 5,318.40 5,322.75 5,318.40 5,322.75 0.0K
09:39 5,323.08 5,325.63 5,323.08 5,325.31 0.0K
09:40 5,324.30 5,324.30 5,318.21 5,318.21 0.0K
09:41 5,318.30 5,319.21 5,315.95 5,315.95 0.0K
09:42 5,316.60 5,319.04 5,316.43 5,319.04 0.0K
09:43 5,319.72 5,323.27 5,319.72 5,323.27 0.0K
09:44 5,323.15 5,325.62 5,323.15 5,325.62 0.0K
09:45 5,328.09 5,329.19 5,323.36 5,323.36 0.0K
09:46 5,323.15 5,323.15 5,312.84 5,312.84 0.0K
09:47 5,313.01 5,314.25 5,312.63 5,312.63 0.0K
09:48 5,312.93 5,314.59 5,312.01 5,314.35 0.0K
09:49 5,314.68 5,321.68 5,314.51 5,321.23 0.0K
09:50 5,321.57 5,321.57 5,318.38 5,318.52 0.0K
09:51 5,317.21 5,317.21 5,309.63 5,309.69 0.0K
09:52 5,309.45 5,309.45 5,306.97 5,307.13 0.0K
09:53 5,306.84 5,308.90 5,306.84 5,308.72 0.0K
09:54 5,308.76 5,311.04 5,308.53 5,310.84 0.0K
09:55 5,310.59 5,310.59 5,307.30 5,307.30 0.0K
09:56 5,307.53 5,311.12 5,307.53 5,311.12 0.0K
09:57 5,311.12 5,311.39 5,309.38 5,309.77 0.0K
09:58 5,311.16 5,314.39 5,311.16 5,314.39 0.0K
09:59 5,314.82 5,314.82 5,314.11 5,314.38 0.0K
10:00 5,313.57 5,313.57 5,306.14 5,306.14 0.0K
10:01 5,305.31 5,305.31 5,298.42 5,298.42 0.0K
10:02 5,298.75 5,301.42 5,298.75 5,301.42 0.0K
10:03 5,301.76 5,303.95 5,301.76 5,302.19 0.0K
10:04 5,302.16 5,304.05 5,302.16 5,303.82 0.0K
10:05 5,303.68 5,303.68 5,300.00 5,300.18 0.0K
10:06 5,299.98 5,301.85 5,299.70 5,301.29 0.0K
10:07 5,301.41 5,301.41 5,299.33 5,299.85 0.0K
10:08 5,299.96 5,300.94 5,297.71 5,297.71 0.0K
10:09 5,297.26 5,297.26 5,294.14 5,294.65 0.0K
10:10 5,295.27 5,295.27 5,293.21 5,293.21 0.0K
10:11 5,293.20 5,293.20 5,288.81 5,288.81 0.0K
10:12 5,288.66 5,290.44 5,288.24 5,289.10 0.0K
10:13 5,289.18 5,289.25 5,287.98 5,289.25 0.0K
10:14 5,289.05 5,289.05 5,283.36 5,283.36 0.0K
10:15 5,283.48 5,284.96 5,283.22 5,283.22 0.0K
10:16 5,283.64 5,285.11 5,283.07 5,284.19 0.0K
10:17 5,283.60 5,286.17 5,283.60 5,284.80 0.0K
10:18 5,284.43 5,284.43 5,276.09 5,276.09 0.0K
10:19 5,276.34 5,276.81 5,274.88 5,274.88 0.0K
10:20 5,275.07 5,281.59 5,275.07 5,281.59 0.0K
10:21 5,282.49 5,283.06 5,277.25 5,277.25 0.0K
10:22 5,277.84 5,280.64 5,277.62 5,277.62 0.0K
10:23 5,277.37 5,277.37 5,272.68 5,273.73 0.0K
10:24 5,273.41 5,273.41 5,269.45 5,269.45 0.0K
10:25 5,269.66 5,270.61 5,269.33 5,269.75 0.0K
10:26 5,269.17 5,269.17 5,266.97 5,266.97 0.0K
10:27 5,267.10 5,272.15 5,267.10 5,271.68 0.0K
10:28 5,270.73 5,270.73 5,261.98 5,261.98 0.0K
10:29 5,262.16 5,262.73 5,261.79 5,262.73 0.0K
10:30 5,262.62 5,263.11 5,261.24 5,262.35 0.0K
10:31 5,262.16 5,262.67 5,260.88 5,261.38 0.0K
10:32 5,260.85 5,260.85 5,258.22 5,258.22 0.0K
10:33 5,258.12 5,262.12 5,258.12 5,261.58 0.0K
10:34 5,260.19 5,260.19 5,255.98 5,257.25 0.0K
10:35 5,257.14 5,257.25 5,250.51 5,250.51 0.0K
10:36 5,250.85 5,252.61 5,249.94 5,249.94 0.0K
10:37 5,249.48 5,249.64 5,247.04 5,247.94 0.0K
10:38 5,248.73 5,249.58 5,248.30 5,249.58 0.0K
10:39 5,249.37 5,249.37 5,246.89 5,247.28 0.0K
10:40 5,248.40 5,251.09 5,248.23 5,251.09 0.0K
10:41 5,251.89 5,251.89 5,246.33 5,246.33 0.0K
10:42 5,246.70 5,247.15 5,245.51 5,245.88 0.0K
10:43 5,245.87 5,246.36 5,244.83 5,246.09 0.0K
10:44 5,245.79 5,247.61 5,245.72 5,246.34 0.0K
10:45 5,246.20 5,246.38 5,245.19 5,245.15 0.0K
10:46 5,244.62 5,244.62 5,242.05 5,242.27 0.0K
10:47 5,242.73 5,242.73 5,240.46 5,241.84 0.0K
10:48 5,242.02 5,242.91 5,241.81 5,241.75 0.0K
10:49 5,241.45 5,241.45 5,238.56 5,238.56 0.0K
10:50 5,238.02 5,238.02 5,235.19 5,235.19 0.0K
10:51 5,236.32 5,240.83 5,236.32 5,240.83 0.0K
10:52 5,241.16 5,246.48 5,241.07 5,246.48 0.0K
10:53 5,246.34 5,250.78 5,246.34 5,250.78 0.0K
10:54 5,250.64 5,253.67 5,250.64 5,253.67 0.0K
10:55 5,254.04 5,254.64 5,253.43 5,254.42 0.0K
10:56 5,254.31 5,254.31 5,249.61 5,249.61 0.0K
10:57 5,249.59 5,250.10 5,248.53 5,248.46 0.0K
10:58 5,248.28 5,248.28 5,241.61 5,241.61 0.0K
10:59 5,242.04 5,242.40 5,240.12 5,240.12 0.0K
11:00 5,239.95 5,244.61 5,239.95 5,244.61 0.0K
11:01 5,244.18 5,244.18 5,242.22 5,242.22 0.0K
11:02 5,242.35 5,245.69 5,242.35 5,242.96 0.0K
11:03 5,243.07 5,244.53 5,243.07 5,244.49 0.0K
11:04 5,244.63 5,244.69 5,242.23 5,243.23 0.0K
11:05 5,243.03 5,246.04 5,243.03 5,245.57 0.0K
11:06 5,245.85 5,248.05 5,244.73 5,247.33 0.0K
11:07 5,247.19 5,247.19 5,242.58 5,242.58 0.0K
11:08 5,242.55 5,243.50 5,242.35 5,242.35 0.0K
11:09 5,241.83 5,242.74 5,241.39 5,242.32 0.0K
11:10 5,242.67 5,242.67 5,237.80 5,238.65 0.0K
11:11 5,238.79 5,242.09 5,238.79 5,242.09 0.0K
11:12 5,242.00 5,244.37 5,241.13 5,244.37 0.0K
11:13 5,244.83 5,250.68 5,244.83 5,250.25 0.0K
11:14 5,250.19 5,252.35 5,250.19 5,252.35 0.0K
11:15 5,252.74 5,254.98 5,252.74 5,254.93 0.0K
11:16 5,254.70 5,255.36 5,254.70 5,255.28 0.0K
11:17 5,255.25 5,255.25 5,252.91 5,252.92 0.0K
11:18 5,252.79 5,253.87 5,252.37 5,252.37 0.0K
11:19 5,252.26 5,252.75 5,252.07 5,252.75 0.0K
11:20 5,252.75 5,254.35 5,252.26 5,254.35 0.0K
11:21 5,254.12 5,254.12 5,250.97 5,253.29 0.0K
11:22 5,252.95 5,256.06 5,252.95 5,256.06 0.0K
11:23 5,255.70 5,256.76 5,255.70 5,256.66 0.0K
11:24 5,256.77 5,257.06 5,255.90 5,256.01 0.0K
11:25 5,255.89 5,256.61 5,255.34 5,255.83 0.0K
11:26 5,255.66 5,255.66 5,253.24 5,253.24 0.0K
11:27 5,253.55 5,256.36 5,253.55 5,256.36 0.0K
11:28 5,256.36 5,258.05 5,256.36 5,258.05 0.0K
11:29 5,258.05 5,259.38 5,258.02 5,259.38 0.0K
11:30 5,259.59 5,259.82 5,258.92 5,258.88 0.0K
11:31 5,258.50 5,258.56 5,257.22 5,258.28 0.0K
11:32 5,257.41 5,257.74 5,254.95 5,255.77 0.0K
11:33 5,255.80 5,258.87 5,255.80 5,258.71 0.0K
11:34 5,258.40 5,258.40 5,256.34 5,256.46 0.0K
11:35 5,256.77 5,260.76 5,256.77 5,260.71 0.0K
11:36 5,260.77 5,262.46 5,260.77 5,262.21 0.0K
11:37 5,261.53 5,262.65 5,261.53 5,262.34 0.0K
11:38 5,262.55 5,263.39 5,262.38 5,263.39 0.0K
11:39 5,263.13 5,263.27 5,262.17 5,262.17 0.0K
11:40 5,262.08 5,264.73 5,261.82 5,264.73 0.0K
11:41 5,264.78 5,265.30 5,264.62 5,265.30 0.0K
11:42 5,265.37 5,266.80 5,265.37 5,266.80 0.0K
11:43 5,267.14 5,268.91 5,267.14 5,268.91 0.0K
11:44 5,269.22 5,269.43 5,268.97 5,269.08 0.0K
11:45 5,268.80 5,268.80 5,265.07 5,265.07 0.0K
11:46 5,265.06 5,265.06 5,261.87 5,261.87 0.0K
11:47 5,261.93 5,263.07 5,261.93 5,263.07 0.0K
11:48 5,262.83 5,262.83 5,261.09 5,262.25 0.0K
11:49 5,262.69 5,263.83 5,262.69 5,263.83 0.0K
11:50 5,263.99 5,263.99 5,260.50 5,260.50 0.0K
11:51 5,260.55 5,261.25 5,260.55 5,261.27 0.0K
11:52 5,261.28 5,261.99 5,260.30 5,260.30 0.0K
11:53 5,260.67 5,261.38 5,260.67 5,261.14 0.0K
11:54 5,261.09 5,261.09 5,260.04 5,260.79 0.0K
11:55 5,261.22 5,263.95 5,261.22 5,263.32 0.0K
11:56 5,263.54 5,263.96 5,263.31 5,263.87 0.0K
11:57 5,263.82 5,263.90 5,259.78 5,259.82 0.0K
11:58 5,259.82 5,260.13 5,259.02 5,259.02 0.0K
11:59 5,259.23 5,260.60 5,259.23 5,260.06 0.0K
12:00 5,260.47 5,265.68 5,260.47 5,265.68 0.0K
12:01 5,266.08 5,266.27 5,264.36 5,264.43 0.0K
12:02 5,264.57 5,266.43 5,264.57 5,264.90 0.0K
12:03 5,264.95 5,264.95 5,264.02 5,264.02 0.0K
12:04 5,264.39 5,266.87 5,264.39 5,266.87 0.0K
12:05 5,267.26 5,267.64 5,267.04 5,267.64 0.0K
12:06 5,267.99 5,268.61 5,267.60 5,267.62 0.0K
12:07 5,267.57 5,267.57 5,263.73 5,263.88 0.0K
12:08 5,263.89 5,264.92 5,263.77 5,264.92 0.0K
12:09 5,265.00 5,265.95 5,265.00 5,265.95 0.0K
12:10 5,266.02 5,267.88 5,266.02 5,267.67 0.0K
12:11 5,267.57 5,268.06 5,267.57 5,268.06 0.0K
12:12 5,268.71 5,269.16 5,268.71 5,269.16 0.0K
12:13 5,268.64 5,270.98 5,268.64 5,270.98 0.0K
12:14 5,270.79 5,271.57 5,270.28 5,271.57 0.0K
12:15 5,271.57 5,271.57 5,270.58 5,271.26 0.0K
12:16 5,271.19 5,271.19 5,270.47 5,270.76 0.0K
12:17 5,270.76 5,270.76 5,267.70 5,267.70 0.0K
12:18 5,267.41 5,267.41 5,266.41 5,267.15 0.0K
12:19 5,267.36 5,268.73 5,267.36 5,268.44 0.0K
12:20 5,268.31 5,268.91 5,268.31 5,268.56 0.0K
12:21 5,268.58 5,268.58 5,262.47 5,262.47 0.0K
12:22 5,261.64 5,261.64 5,259.54 5,259.54 0.0K
12:23 5,260.11 5,260.11 5,259.50 5,259.95 0.0K
12:24 5,260.42 5,263.03 5,260.42 5,263.03 0.0K
12:25 5,263.18 5,263.27 5,262.00 5,262.21 0.0K
12:26 5,262.05 5,262.89 5,261.98 5,262.89 0.0K
12:27 5,262.89 5,263.33 5,262.84 5,262.84 0.0K
12:28 5,262.91 5,262.91 5,262.24 5,262.20 0.0K
12:29 5,262.15 5,262.15 5,261.45 5,261.58 0.0K
12:30 5,261.74 5,262.31 5,260.93 5,262.24 0.0K
12:31 5,262.36 5,263.73 5,262.08 5,263.73 0.0K
12:32 5,263.96 5,264.49 5,263.79 5,264.49 0.0K
12:33 5,264.43 5,264.43 5,262.17 5,262.17 0.0K
12:34 5,261.94 5,262.16 5,260.73 5,260.73 0.0K
12:35 5,260.61 5,260.61 5,259.54 5,259.54 0.0K
12:36 5,259.47 5,259.57 5,258.49 5,258.49 0.0K
12:37 5,258.40 5,258.40 5,257.42 5,258.21 0.0K
12:38 5,258.71 5,259.82 5,258.64 5,259.82 0.0K
12:39 5,259.95 5,259.95 5,258.84 5,258.84 0.0K
12:40 5,258.65 5,259.53 5,258.65 5,259.44 0.0K
12:41 5,259.90 5,262.60 5,259.90 5,262.60 0.0K
12:42 5,262.73 5,262.76 5,262.33 5,262.76 0.0K
12:43 5,262.73 5,262.73 5,261.10 5,261.30 0.0K
12:44 5,261.27 5,264.25 5,261.27 5,264.25 0.0K
12:45 5,264.05 5,264.26 5,263.81 5,264.15 0.0K
12:46 5,264.45 5,265.17 5,264.45 5,264.85 0.0K
12:47 5,264.56 5,264.56 5,260.27 5,260.27 0.0K
12:48 5,260.52 5,262.35 5,260.52 5,262.21 0.0K
12:49 5,262.11 5,262.68 5,261.91 5,262.05 0.0K
12:50 5,261.89 5,262.79 5,261.89 5,262.68 0.0K
12:51 5,262.14 5,262.37 5,261.21 5,262.25 0.0K
12:52 5,262.34 5,263.12 5,262.34 5,263.12 0.0K
12:53 5,263.15 5,263.15 5,261.16 5,261.16 0.0K
12:54 5,261.45 5,264.11 5,261.45 5,263.54 0.0K
12:55 5,262.98 5,263.60 5,262.70 5,262.81 0.0K
12:56 5,262.62 5,265.00 5,262.62 5,265.00 0.0K
12:57 5,265.53 5,266.06 5,265.40 5,266.06 0.0K
12:58 5,266.62 5,268.03 5,266.62 5,268.03 0.0K
12:59 5,267.97 5,269.06 5,267.97 5,268.97 0.0K
13:00 5,269.04 5,269.26 5,268.78 5,269.26 0.0K
13:01 5,269.10 5,269.36 5,267.74 5,267.74 0.0K
13:02 5,267.53 5,267.58 5,265.19 5,265.19 0.0K
13:03 5,265.12 5,265.85 5,265.12 5,265.88 0.0K
13:04 5,265.93 5,265.93 5,263.04 5,263.04 0.0K
13:05 5,262.86 5,262.86 5,260.95 5,260.95 0.0K
13:06 5,260.89 5,261.88 5,260.62 5,261.88 0.0K
13:07 5,262.03 5,262.03 5,259.19 5,259.27 0.0K
13:08 5,259.45 5,261.35 5,259.45 5,260.87 0.0K
13:09 5,260.71 5,264.23 5,260.71 5,264.23 0.0K
13:10 5,264.35 5,264.65 5,264.21 5,264.21 0.0K
13:11 5,264.25 5,265.58 5,264.25 5,265.49 0.0K
13:12 5,265.60 5,266.48 5,265.60 5,265.90 0.0K
13:13 5,265.75 5,265.75 5,265.24 5,265.67 0.0K
13:14 5,265.68 5,266.05 5,265.48 5,265.48 0.0K
13:15 5,265.58 5,267.04 5,265.58 5,266.73 0.0K
13:16 5,266.75 5,267.72 5,266.45 5,267.72 0.0K
13:17 5,267.95 5,267.95 5,266.94 5,267.25 0.0K
13:18 5,267.31 5,267.91 5,266.48 5,266.48 0.0K
13:19 5,266.54 5,266.54 5,265.63 5,265.94 0.0K
13:20 5,265.76 5,266.09 5,265.42 5,265.42 0.0K
13:21 5,265.22 5,265.66 5,265.22 5,265.31 0.0K
13:22 5,264.87 5,265.48 5,264.87 5,265.48 0.0K
13:23 5,265.43 5,266.60 5,265.43 5,266.56 0.0K
13:24 5,266.62 5,266.90 5,265.94 5,265.94 0.0K
13:25 5,265.94 5,265.94 5,264.20 5,264.32 0.0K
13:26 5,264.23 5,264.47 5,264.23 5,264.33 0.0K
13:27 5,263.94 5,264.46 5,263.81 5,263.81 0.0K
13:28 5,263.70 5,263.70 5,262.14 5,262.14 0.0K
13:29 5,261.95 5,261.95 5,261.10 5,261.10 0.0K
13:30 5,260.63 5,264.09 5,260.63 5,264.09 0.0K
13:31 5,264.10 5,264.10 5,261.78 5,261.92 0.0K
13:32 5,262.03 5,262.35 5,260.68 5,260.70 0.0K
13:33 5,260.57 5,262.39 5,260.57 5,262.25 0.0K
13:34 5,262.20 5,262.59 5,262.06 5,262.50 0.0K
13:35 5,262.48 5,262.55 5,261.88 5,262.25 0.0K
13:36 5,262.28 5,262.28 5,260.12 5,260.49 0.0K
13:37 5,260.39 5,260.62 5,258.47 5,258.47 0.0K
13:38 5,258.63 5,260.10 5,258.63 5,260.10 0.0K
13:39 5,260.09 5,261.05 5,260.09 5,261.05 0.0K
13:40 5,261.01 5,261.01 5,260.43 5,260.66 0.0K
13:41 5,260.64 5,260.64 5,258.84 5,258.86 0.0K
13:42 5,258.53 5,258.53 5,254.13 5,254.13 0.0K
13:43 5,253.66 5,253.66 5,252.43 5,252.43 0.0K
13:44 5,252.29 5,256.60 5,252.29 5,256.60 0.0K
13:45 5,256.37 5,258.57 5,256.07 5,258.57 0.0K
13:46 5,258.49 5,258.49 5,256.17 5,256.17 0.0K
13:47 5,256.03 5,256.03 5,255.67 5,255.97 0.0K
13:48 5,255.92 5,255.95 5,254.72 5,254.72 0.0K
13:49 5,254.26 5,254.26 5,254.06 5,254.29 0.0K
13:50 5,254.19 5,254.26 5,253.31 5,253.76 0.0K
13:51 5,254.62 5,254.91 5,253.73 5,254.49 0.0K
13:52 5,254.52 5,256.01 5,254.52 5,255.87 0.0K
13:53 5,255.93 5,256.29 5,255.93 5,256.23 0.0K
13:54 5,256.30 5,256.61 5,256.21 5,256.21 0.0K
13:55 5,255.98 5,255.98 5,254.70 5,254.70 0.0K
13:56 5,253.75 5,254.05 5,253.54 5,253.56 0.0K
13:57 5,253.54 5,253.54 5,251.75 5,251.75 0.0K
13:58 5,251.98 5,254.86 5,251.98 5,254.86 0.0K
13:59 5,255.02 5,255.02 5,254.73 5,255.00 0.0K
14:00 5,255.53 5,258.05 5,255.53 5,258.05 0.0K
14:01 5,258.96 5,259.22 5,258.62 5,259.22 0.0K
14:02 5,259.37 5,259.45 5,258.06 5,258.07 0.0K
14:03 5,258.27 5,259.26 5,258.27 5,258.89 0.0K
14:04 5,258.95 5,259.56 5,258.95 5,259.51 0.0K
14:05 5,259.45 5,260.95 5,259.45 5,260.95 0.0K
14:06 5,261.10 5,261.10 5,258.70 5,259.47 0.0K
14:07 5,259.65 5,260.17 5,259.61 5,259.61 0.0K
14:08 5,258.99 5,258.99 5,258.22 5,258.74 0.0K
14:09 5,258.72 5,258.84 5,257.83 5,258.19 0.0K
14:10 5,258.33 5,260.87 5,258.33 5,260.87 0.0K
14:11 5,260.87 5,260.87 5,259.91 5,260.01 0.0K
14:12 5,260.01 5,260.01 5,257.37 5,257.37 0.0K
14:13 5,257.74 5,259.20 5,257.74 5,259.20 0.0K
14:14 5,259.29 5,260.72 5,259.29 5,260.72 0.0K
14:15 5,260.90 5,262.53 5,260.83 5,262.53 0.0K
14:16 5,262.57 5,262.66 5,262.51 5,262.63 0.0K
14:17 5,262.60 5,262.65 5,262.24 5,262.65 0.0K
14:18 5,262.78 5,263.10 5,262.62 5,262.62 0.0K
14:19 5,262.59 5,264.13 5,262.59 5,264.13 0.0K
14:20 5,264.14 5,264.97 5,264.14 5,264.94 0.0K
14:21 5,264.65 5,264.65 5,264.38 5,264.64 0.0K
14:22 5,264.50 5,264.50 5,263.64 5,264.01 0.0K
14:23 5,263.24 5,263.25 5,262.71 5,263.22 0.0K
14:24 5,263.14 5,263.14 5,260.92 5,260.92 0.0K
14:25 5,260.85 5,260.85 5,260.62 5,260.62 0.0K
14:26 5,260.21 5,260.21 5,257.05 5,257.05 0.0K
14:27 5,256.93 5,258.78 5,256.93 5,258.78 0.0K
14:28 5,258.72 5,259.96 5,258.72 5,259.96 0.0K
14:29 5,260.04 5,260.90 5,260.04 5,260.90 0.0K
14:30 5,260.98 5,263.78 5,260.98 5,263.78 0.0K
14:31 5,263.80 5,266.05 5,263.80 5,266.05 0.0K
14:32 5,266.09 5,266.79 5,266.04 5,266.71 0.0K
14:33 5,266.51 5,266.51 5,265.56 5,265.67 0.0K
14:34 5,265.84 5,266.77 5,265.84 5,266.31 0.0K
14:35 5,266.22 5,266.22 5,265.68 5,265.77 0.0K
14:36 5,265.60 5,266.39 5,265.60 5,266.41 0.0K
14:37 5,266.46 5,268.65 5,266.46 5,268.65 0.0K
14:38 5,268.74 5,269.74 5,268.74 5,269.41 0.0K
14:39 5,269.39 5,269.39 5,269.24 5,269.22 0.0K
14:40 5,269.39 5,270.25 5,269.39 5,270.25 0.0K
14:41 5,269.96 5,270.06 5,268.95 5,269.01 0.0K
14:42 5,268.93 5,269.11 5,268.00 5,268.07 0.0K
14:43 5,268.23 5,269.32 5,268.23 5,269.32 0.0K
14:44 5,269.39 5,269.45 5,268.64 5,268.66 0.0K
14:45 5,268.76 5,268.97 5,268.76 5,268.95 0.0K
14:46 5,269.05 5,269.05 5,268.54 5,268.95 0.0K
14:47 5,269.01 5,269.58 5,269.01 5,269.60 0.0K
14:48 5,269.84 5,270.37 5,269.84 5,270.12 0.0K
14:49 5,270.15 5,270.28 5,269.84 5,269.84 0.0K
14:50 5,270.11 5,271.51 5,270.11 5,271.01 0.0K
14:51 5,270.94 5,270.96 5,270.53 5,270.53 0.0K
14:52 5,270.47 5,270.85 5,270.33 5,270.56 0.0K
14:53 5,270.57 5,270.81 5,270.14 5,270.81 0.0K
14:54 5,271.07 5,271.90 5,271.07 5,271.41 0.0K
14:55 5,271.28 5,271.28 5,270.71 5,270.89 0.0K
14:56 5,270.82 5,271.79 5,270.42 5,271.79 0.0K
14:57 5,271.80 5,273.17 5,271.68 5,273.11 0.0K
14:58 5,273.03 5,273.03 5,272.71 5,272.98 0.0K
14:59 5,272.90 5,275.26 5,272.90 5,275.26 0.0K
15:00 5,274.80 5,274.80 5,273.12 5,273.12 0.0K
15:01 5,273.21 5,275.08 5,271.43 5,272.70 0.0K
15:02 5,273.11 5,273.70 5,273.11 5,273.05 0.0K
15:03 5,273.38 5,276.15 5,273.38 5,276.15 0.0K
15:04 5,276.13 5,276.13 5,275.43 5,275.43 0.0K
15:05 5,275.40 5,277.18 5,275.40 5,277.18 0.0K
15:06 5,277.33 5,279.32 5,277.33 5,279.16 0.0K
15:07 5,278.85 5,279.45 5,278.51 5,279.45 0.0K
15:08 5,279.40 5,279.75 5,279.40 5,279.71 0.0K
15:09 5,279.63 5,280.41 5,279.63 5,280.41 0.0K
15:10 5,280.48 5,280.48 5,279.50 5,279.50 0.0K
15:11 5,279.16 5,279.68 5,279.16 5,279.68 0.0K
15:12 5,279.52 5,279.52 5,277.74 5,278.46 0.0K
15:13 5,278.38 5,278.92 5,278.38 5,278.54 0.0K
15:14 5,278.42 5,278.42 5,277.38 5,277.52 0.0K
15:15 5,277.57 5,278.50 5,277.54 5,278.41 0.0K
15:16 5,278.35 5,281.39 5,278.13 5,281.39 0.0K
15:17 5,281.95 5,282.91 5,281.95 5,282.22 0.0K
15:18 5,282.09 5,282.28 5,281.62 5,282.28 0.0K
15:19 5,282.25 5,282.50 5,281.46 5,281.46 0.0K
15:20 5,281.65 5,282.11 5,281.06 5,282.11 0.0K
15:21 5,282.28 5,282.28 5,281.72 5,282.31 0.0K
15:22 5,282.53 5,282.86 5,282.53 5,282.86 0.0K
15:23 5,282.73 5,282.73 5,282.16 5,282.16 0.0K
15:24 5,282.03 5,282.65 5,282.03 5,282.19 0.0K
15:25 5,281.56 5,281.77 5,281.48 5,281.58 0.0K
15:26 5,281.53 5,281.53 5,280.89 5,280.96 0.0K
15:27 5,281.05 5,281.17 5,281.01 5,281.01 0.0K
15:28 5,281.05 5,281.05 5,280.63 5,280.85 0.0K
15:29 5,280.87 5,280.87 5,278.63 5,278.81 0.0K
15:30 5,279.09 5,279.09 5,278.23 5,278.23 0.0K
15:31 5,278.07 5,278.07 5,274.94 5,275.04 0.0K
15:32 5,275.44 5,275.72 5,274.67 5,274.65 0.0K
15:33 5,274.61 5,274.87 5,274.61 5,274.80 0.0K
15:34 5,275.29 5,277.72 5,275.29 5,277.72 0.0K
15:35 5,278.21 5,280.79 5,278.21 5,280.79 0.0K
15:36 5,280.96 5,281.76 5,280.96 5,281.76 0.0K
15:37 5,282.12 5,282.37 5,280.77 5,280.77 0.0K
15:38 5,280.97 5,281.49 5,280.97 5,281.36 0.0K
15:39 5,281.43 5,281.79 5,280.77 5,280.88 0.0K
15:40 5,281.05 5,281.05 5,280.34 5,280.94 0.0K
15:41 5,280.70 5,281.09 5,280.64 5,281.08 0.0K
15:42 5,281.16 5,282.17 5,281.16 5,282.08 0.0K
15:43 5,281.92 5,281.92 5,279.70 5,279.70 0.0K
15:44 5,279.58 5,279.85 5,279.43 5,279.85 0.0K
15:45 5,279.92 5,280.00 5,279.24 5,279.32 0.0K
15:46 5,279.80 5,281.62 5,279.59 5,281.56 0.0K
15:47 5,281.67 5,281.93 5,279.04 5,279.11 0.0K
15:48 5,279.38 5,281.05 5,279.38 5,280.16 0.0K
15:49 5,280.13 5,281.01 5,280.13 5,281.01 0.0K
15:50 5,285.23 5,285.23 5,277.31 5,278.18 0.0K
15:51 5,277.95 5,279.15 5,277.36 5,277.36 0.0K
15:52 5,276.54 5,277.63 5,276.03 5,277.60 0.0K
15:53 5,277.15 5,277.15 5,275.82 5,276.48 0.0K
15:54 5,277.32 5,278.96 5,277.32 5,278.96 0.0K
15:55 5,281.15 5,287.55 5,281.15 5,286.98 0.0K
15:56 5,286.51 5,286.61 5,282.58 5,282.58 0.0K
15:57 5,282.90 5,282.90 5,280.11 5,280.48 0.0K
15:58 5,280.84 5,281.66 5,279.75 5,281.66 0.0K
15:59 5,282.32 5,285.26 5,281.30 5,284.87 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