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 5,291.03 5,291.03 5,285.18 5,285.62 0.0K
09:31 5,285.12 5,285.12 5,280.67 5,280.67 0.0K
09:32 5,278.89 5,280.88 5,277.48 5,277.85 0.0K
09:33 5,277.21 5,277.71 5,274.05 5,274.82 0.0K
09:34 5,275.14 5,275.14 5,273.96 5,275.03 0.0K
09:35 5,275.63 5,277.16 5,272.39 5,272.39 0.0K
09:36 5,272.18 5,272.95 5,268.63 5,268.63 0.0K
09:37 5,268.32 5,269.37 5,268.32 5,269.15 0.0K
09:38 5,268.90 5,268.90 5,265.71 5,265.71 0.0K
09:39 5,265.29 5,265.94 5,264.60 5,265.64 0.0K
09:40 5,265.18 5,265.18 5,261.68 5,261.68 0.0K
09:41 5,260.48 5,260.48 5,259.31 5,259.47 0.0K
09:42 5,259.33 5,260.03 5,256.54 5,258.28 0.0K
09:43 5,258.44 5,259.78 5,256.91 5,256.91 0.0K
09:44 5,257.20 5,257.45 5,256.76 5,257.00 0.0K
09:45 5,253.88 5,253.88 5,245.77 5,246.65 0.0K
09:46 5,246.59 5,248.34 5,246.24 5,246.82 0.0K
09:47 5,248.26 5,250.29 5,248.23 5,250.29 0.0K
09:48 5,252.30 5,261.15 5,252.30 5,261.15 0.0K
09:49 5,261.41 5,261.41 5,259.79 5,259.76 0.0K
09:50 5,258.99 5,258.99 5,252.07 5,252.43 0.0K
09:51 5,252.06 5,252.06 5,247.60 5,247.60 0.0K
09:52 5,246.32 5,246.32 5,243.42 5,244.06 0.0K
09:53 5,243.41 5,244.22 5,243.41 5,243.80 0.0K
09:54 5,243.79 5,249.44 5,243.79 5,249.44 0.0K
09:55 5,249.70 5,251.56 5,249.32 5,251.07 0.0K
09:56 5,251.43 5,251.43 5,250.38 5,251.22 0.0K
09:57 5,251.38 5,251.38 5,249.99 5,250.54 0.0K
09:58 5,250.43 5,250.64 5,249.15 5,249.77 0.0K
09:59 5,249.76 5,249.99 5,248.74 5,249.75 0.0K
10:00 5,248.85 5,248.85 5,244.05 5,244.05 0.0K
10:01 5,243.63 5,244.02 5,242.83 5,243.08 0.0K
10:02 5,244.01 5,244.62 5,243.92 5,244.62 0.0K
10:03 5,245.18 5,245.59 5,244.62 5,244.80 0.0K
10:04 5,244.79 5,245.94 5,244.79 5,245.58 0.0K
10:05 5,245.23 5,245.36 5,243.88 5,245.36 0.0K
10:06 5,245.57 5,245.96 5,243.94 5,244.32 0.0K
10:07 5,244.68 5,247.19 5,244.53 5,247.19 0.0K
10:08 5,247.78 5,249.45 5,247.78 5,249.39 0.0K
10:09 5,249.22 5,249.22 5,246.07 5,246.59 0.0K
10:10 5,246.72 5,248.75 5,246.72 5,248.75 0.0K
10:11 5,248.44 5,249.06 5,248.01 5,248.44 0.0K
10:12 5,248.18 5,248.66 5,246.81 5,247.57 0.0K
10:13 5,248.34 5,248.62 5,246.83 5,246.83 0.0K
10:14 5,247.16 5,247.16 5,244.34 5,244.34 0.0K
10:15 5,244.24 5,244.66 5,243.80 5,244.67 0.0K
10:16 5,244.84 5,244.84 5,243.52 5,244.73 0.0K
10:17 5,244.44 5,244.84 5,243.07 5,243.07 0.0K
10:18 5,242.95 5,244.18 5,242.79 5,243.16 0.0K
10:19 5,243.30 5,244.54 5,242.89 5,244.40 0.0K
10:20 5,244.21 5,245.46 5,243.19 5,245.46 0.0K
10:21 5,245.76 5,248.53 5,245.76 5,248.47 0.0K
10:22 5,249.03 5,249.55 5,248.42 5,248.81 0.0K
10:23 5,248.72 5,248.72 5,246.34 5,246.58 0.0K
10:24 5,246.20 5,246.35 5,244.22 5,244.22 0.0K
10:25 5,244.48 5,245.23 5,243.51 5,243.51 0.0K
10:26 5,243.46 5,244.25 5,243.46 5,243.88 0.0K
10:27 5,244.42 5,249.13 5,244.42 5,249.13 0.0K
10:28 5,249.04 5,249.95 5,249.04 5,249.96 0.0K
10:29 5,249.93 5,250.15 5,249.40 5,249.40 0.0K
10:30 5,249.30 5,251.16 5,249.30 5,251.16 0.0K
10:31 5,251.06 5,251.91 5,250.96 5,251.46 0.0K
10:32 5,251.71 5,252.50 5,251.71 5,252.18 0.0K
10:33 5,252.22 5,252.27 5,251.22 5,251.27 0.0K
10:34 5,251.31 5,252.00 5,250.81 5,251.90 0.0K
10:35 5,251.88 5,253.35 5,251.88 5,253.35 0.0K
10:36 5,253.70 5,253.85 5,252.90 5,253.35 0.0K
10:37 5,253.42 5,254.86 5,253.42 5,254.52 0.0K
10:38 5,254.94 5,258.28 5,254.94 5,258.14 0.0K
10:39 5,257.63 5,257.85 5,257.41 5,257.51 0.0K
10:40 5,257.35 5,258.48 5,257.16 5,258.48 0.0K
10:41 5,258.47 5,260.07 5,258.47 5,260.07 0.0K
10:42 5,260.49 5,260.69 5,260.20 5,260.69 0.0K
10:43 5,260.88 5,261.27 5,260.72 5,260.78 0.0K
10:44 5,260.76 5,260.86 5,259.74 5,260.45 0.0K
10:45 5,260.99 5,261.50 5,260.92 5,261.46 0.0K
10:46 5,261.49 5,262.41 5,261.31 5,262.41 0.0K
10:47 5,262.47 5,262.78 5,262.47 5,262.75 0.0K
10:48 5,262.72 5,264.76 5,262.72 5,264.76 0.0K
10:49 5,264.72 5,264.72 5,263.60 5,263.60 0.0K
10:50 5,263.83 5,264.96 5,263.46 5,264.90 0.0K
10:51 5,264.94 5,266.35 5,264.94 5,265.76 0.0K
10:52 5,265.92 5,266.67 5,265.77 5,266.69 0.0K
10:53 5,266.69 5,266.87 5,265.95 5,266.18 0.0K
10:54 5,265.98 5,267.73 5,265.98 5,267.73 0.0K
10:55 5,267.71 5,268.91 5,267.71 5,268.63 0.0K
10:56 5,269.18 5,269.45 5,269.04 5,269.51 0.0K
10:57 5,269.58 5,270.87 5,269.58 5,270.71 0.0K
10:58 5,270.80 5,270.80 5,269.77 5,269.77 0.0K
10:59 5,270.02 5,270.58 5,270.02 5,270.58 0.0K
11:00 5,271.41 5,273.02 5,271.02 5,271.31 0.0K
11:01 5,271.41 5,272.67 5,271.41 5,272.67 0.0K
11:02 5,273.34 5,274.67 5,273.34 5,274.67 0.0K
11:03 5,274.93 5,277.35 5,274.93 5,276.90 0.0K
11:04 5,276.37 5,276.37 5,275.20 5,275.20 0.0K
11:05 5,275.21 5,275.21 5,274.24 5,274.26 0.0K
11:06 5,274.86 5,275.08 5,274.21 5,274.71 0.0K
11:07 5,274.62 5,274.62 5,273.94 5,274.09 0.0K
11:08 5,274.08 5,274.08 5,272.88 5,273.24 0.0K
11:09 5,273.29 5,274.49 5,273.14 5,274.49 0.0K
11:10 5,275.15 5,276.17 5,274.72 5,274.69 0.0K
11:11 5,274.83 5,275.57 5,274.83 5,275.48 0.0K
11:12 5,275.37 5,275.37 5,275.01 5,275.15 0.0K
11:13 5,275.17 5,275.50 5,274.10 5,274.21 0.0K
11:14 5,274.35 5,274.48 5,273.70 5,273.70 0.0K
11:15 5,273.49 5,273.49 5,272.83 5,272.83 0.0K
11:16 5,272.56 5,272.72 5,271.23 5,271.23 0.0K
11:17 5,271.43 5,272.22 5,271.34 5,272.22 0.0K
11:18 5,272.27 5,272.27 5,270.84 5,270.84 0.0K
11:19 5,270.66 5,271.56 5,270.51 5,270.51 0.0K
11:20 5,270.73 5,271.86 5,270.73 5,271.80 0.0K
11:21 5,271.89 5,272.17 5,271.30 5,271.36 0.0K
11:22 5,271.55 5,273.99 5,271.55 5,273.90 0.0K
11:23 5,274.00 5,274.27 5,273.04 5,273.34 0.0K
11:24 5,273.32 5,274.85 5,273.22 5,274.85 0.0K
11:25 5,274.88 5,275.50 5,274.88 5,274.89 0.0K
11:26 5,274.49 5,274.49 5,273.84 5,273.88 0.0K
11:27 5,273.82 5,273.82 5,272.51 5,272.51 0.0K
11:28 5,273.19 5,274.58 5,273.19 5,274.57 0.0K
11:29 5,274.68 5,276.76 5,274.68 5,276.14 0.0K
11:30 5,275.70 5,275.70 5,275.04 5,275.00 0.0K
11:31 5,275.02 5,275.02 5,273.73 5,273.73 0.0K
11:32 5,274.19 5,274.28 5,273.64 5,273.74 0.0K
11:33 5,273.77 5,273.77 5,271.52 5,271.52 0.0K
11:34 5,271.64 5,271.64 5,270.22 5,270.22 0.0K
11:35 5,269.97 5,270.95 5,269.97 5,270.97 0.0K
11:36 5,270.87 5,270.87 5,268.71 5,268.76 0.0K
11:37 5,268.80 5,268.80 5,267.67 5,267.67 0.0K
11:38 5,267.58 5,267.73 5,267.24 5,267.73 0.0K
11:39 5,268.05 5,269.08 5,268.05 5,268.15 0.0K
11:40 5,268.07 5,268.07 5,266.78 5,267.76 0.0K
11:41 5,267.99 5,268.32 5,267.59 5,267.70 0.0K
11:42 5,267.65 5,267.98 5,267.31 5,267.67 0.0K
11:43 5,267.75 5,268.26 5,267.75 5,268.09 0.0K
11:44 5,268.08 5,268.08 5,267.28 5,267.28 0.0K
11:45 5,267.10 5,267.10 5,265.73 5,265.75 0.0K
11:46 5,265.74 5,265.78 5,263.18 5,263.18 0.0K
11:47 5,263.10 5,264.38 5,263.01 5,263.41 0.0K
11:48 5,263.10 5,264.18 5,263.10 5,264.18 0.0K
11:49 5,264.01 5,265.55 5,264.01 5,265.55 0.0K
11:50 5,265.61 5,266.11 5,265.41 5,266.11 0.0K
11:51 5,266.07 5,266.64 5,265.80 5,266.64 0.0K
11:52 5,266.62 5,266.65 5,265.49 5,265.49 0.0K
11:53 5,265.40 5,265.40 5,264.66 5,264.90 0.0K
11:54 5,265.06 5,265.15 5,264.68 5,265.22 0.0K
11:55 5,265.10 5,265.49 5,265.04 5,265.49 0.0K
11:56 5,265.32 5,265.39 5,264.74 5,265.18 0.0K
11:57 5,265.35 5,265.35 5,264.59 5,264.59 0.0K
11:58 5,264.76 5,264.76 5,264.54 5,264.46 0.0K
11:59 5,264.61 5,265.88 5,264.61 5,265.88 0.0K
12:00 5,265.89 5,266.16 5,265.40 5,266.16 0.0K
12:01 5,266.21 5,266.21 5,264.38 5,264.38 0.0K
12:02 5,264.40 5,265.61 5,264.40 5,265.61 0.0K
12:03 5,265.53 5,266.93 5,265.53 5,266.86 0.0K
12:04 5,266.84 5,266.99 5,265.53 5,265.53 0.0K
12:05 5,265.63 5,265.63 5,264.93 5,265.03 0.0K
12:06 5,265.03 5,265.15 5,263.99 5,263.99 0.0K
12:07 5,264.48 5,264.65 5,263.62 5,263.62 0.0K
12:08 5,263.60 5,263.76 5,262.43 5,262.43 0.0K
12:09 5,262.00 5,262.17 5,261.74 5,261.84 0.0K
12:10 5,262.00 5,262.81 5,262.00 5,262.69 0.0K
12:11 5,262.71 5,263.47 5,262.71 5,263.47 0.0K
12:12 5,263.47 5,263.94 5,263.28 5,263.94 0.0K
12:13 5,264.01 5,264.01 5,263.18 5,263.29 0.0K
12:14 5,263.29 5,263.37 5,262.86 5,262.86 0.0K
12:15 5,262.99 5,263.16 5,262.57 5,262.57 0.0K
12:16 5,262.60 5,262.60 5,260.78 5,261.07 0.0K
12:17 5,261.13 5,261.24 5,259.74 5,260.94 0.0K
12:18 5,261.07 5,261.17 5,261.07 5,261.22 0.0K
12:19 5,261.43 5,261.52 5,260.24 5,260.34 0.0K
12:20 5,260.37 5,260.37 5,259.79 5,259.79 0.0K
12:21 5,259.89 5,259.89 5,259.53 5,259.53 0.0K
12:22 5,259.56 5,260.69 5,259.56 5,260.48 0.0K
12:23 5,260.52 5,260.59 5,260.42 5,260.59 0.0K
12:24 5,260.51 5,260.89 5,260.51 5,260.89 0.0K
12:25 5,260.91 5,262.74 5,260.91 5,262.70 0.0K
12:26 5,262.56 5,262.78 5,262.32 5,262.78 0.0K
12:27 5,262.86 5,262.86 5,260.37 5,260.37 0.0K
12:28 5,260.52 5,261.17 5,260.52 5,261.14 0.0K
12:29 5,261.05 5,263.44 5,261.05 5,263.44 0.0K
12:30 5,263.70 5,264.79 5,263.70 5,264.75 0.0K
12:31 5,265.66 5,266.27 5,265.66 5,266.27 0.0K
12:32 5,266.46 5,266.46 5,265.59 5,265.99 0.0K
12:33 5,266.01 5,266.18 5,265.92 5,265.99 0.0K
12:34 5,266.01 5,266.45 5,265.94 5,266.32 0.0K
12:35 5,266.23 5,266.50 5,265.54 5,265.65 0.0K
12:36 5,265.63 5,266.42 5,265.24 5,265.38 0.0K
12:37 5,265.28 5,265.28 5,263.16 5,263.22 0.0K
12:38 5,263.23 5,263.23 5,262.27 5,262.86 0.0K
12:39 5,262.91 5,263.89 5,262.91 5,263.89 0.0K
12:40 5,263.84 5,263.99 5,263.60 5,263.77 0.0K
12:41 5,263.89 5,263.89 5,263.02 5,263.51 0.0K
12:42 5,263.74 5,264.30 5,263.38 5,264.30 0.0K
12:43 5,264.30 5,265.74 5,264.30 5,265.74 0.0K
12:44 5,265.65 5,265.65 5,264.60 5,264.60 0.0K
12:45 5,264.57 5,264.57 5,262.21 5,262.21 0.0K
12:46 5,262.19 5,262.35 5,261.94 5,261.94 0.0K
12:47 5,261.94 5,262.28 5,261.94 5,262.06 0.0K
12:48 5,262.03 5,262.82 5,262.03 5,262.63 0.0K
12:49 5,262.57 5,263.33 5,262.57 5,263.33 0.0K
12:50 5,263.32 5,264.70 5,263.32 5,264.70 0.0K
12:51 5,264.70 5,265.24 5,264.50 5,265.24 0.0K
12:52 5,265.13 5,265.36 5,264.94 5,264.94 0.0K
12:53 5,264.99 5,265.37 5,264.99 5,265.08 0.0K
12:54 5,264.86 5,265.47 5,264.74 5,265.47 0.0K
12:55 5,265.76 5,266.49 5,265.48 5,265.48 0.0K
12:56 5,265.43 5,265.43 5,263.92 5,263.92 0.0K
12:57 5,263.92 5,264.01 5,263.79 5,263.87 0.0K
12:58 5,264.02 5,264.05 5,263.74 5,263.93 0.0K
12:59 5,263.74 5,264.56 5,263.74 5,264.56 0.0K
13:00 5,264.65 5,265.19 5,263.95 5,265.10 0.0K
13:01 5,265.24 5,265.27 5,264.33 5,264.33 0.0K
13:02 5,264.24 5,264.50 5,264.13 5,264.42 0.0K
13:03 5,264.47 5,264.47 5,263.27 5,263.27 0.0K
13:04 5,263.52 5,263.61 5,262.88 5,262.88 0.0K
13:05 5,263.01 5,263.42 5,262.84 5,262.84 0.0K
13:06 5,262.76 5,262.92 5,261.84 5,261.84 0.0K
13:07 5,261.82 5,261.91 5,261.17 5,261.26 0.0K
13:08 5,260.92 5,262.22 5,260.92 5,262.22 0.0K
13:09 5,262.20 5,262.78 5,262.20 5,262.41 0.0K
13:10 5,262.30 5,262.42 5,261.82 5,261.82 0.0K
13:11 5,261.70 5,261.96 5,260.73 5,260.73 0.0K
13:12 5,260.73 5,262.67 5,260.73 5,262.67 0.0K
13:13 5,262.67 5,264.09 5,262.64 5,264.09 0.0K
13:14 5,264.05 5,264.46 5,264.05 5,264.47 0.0K
13:15 5,264.79 5,265.38 5,264.79 5,265.29 0.0K
13:16 5,265.29 5,265.47 5,265.19 5,265.47 0.0K
13:17 5,265.43 5,266.29 5,265.01 5,266.29 0.0K
13:18 5,266.23 5,267.38 5,266.23 5,267.38 0.0K
13:19 5,267.32 5,268.09 5,267.32 5,268.09 0.0K
13:20 5,268.13 5,268.97 5,268.13 5,268.97 0.0K
13:21 5,269.01 5,269.80 5,269.01 5,269.76 0.0K
13:22 5,269.66 5,270.16 5,269.54 5,270.00 0.0K
13:23 5,270.14 5,271.70 5,270.14 5,271.70 0.0K
13:24 5,271.61 5,271.68 5,271.00 5,271.13 0.0K
13:25 5,271.01 5,271.05 5,269.70 5,269.70 0.0K
13:26 5,269.32 5,269.32 5,268.22 5,268.21 0.0K
13:27 5,268.11 5,268.58 5,268.11 5,268.55 0.0K
13:28 5,268.50 5,268.97 5,268.29 5,268.77 0.0K
13:29 5,268.76 5,268.76 5,268.06 5,268.54 0.0K
13:30 5,268.76 5,269.39 5,268.76 5,269.39 0.0K
13:31 5,269.81 5,270.03 5,269.81 5,269.86 0.0K
13:32 5,269.88 5,270.46 5,269.88 5,270.27 0.0K
13:33 5,270.09 5,270.09 5,269.33 5,269.36 0.0K
13:34 5,269.28 5,269.28 5,268.23 5,268.23 0.0K
13:35 5,268.39 5,268.39 5,266.64 5,266.64 0.0K
13:36 5,266.56 5,267.28 5,266.46 5,267.28 0.0K
13:37 5,267.24 5,267.36 5,266.84 5,266.84 0.0K
13:38 5,266.86 5,267.51 5,266.86 5,267.29 0.0K
13:39 5,267.27 5,267.36 5,266.83 5,267.36 0.0K
13:40 5,267.02 5,267.05 5,266.82 5,266.82 0.0K
13:41 5,266.90 5,266.90 5,265.14 5,265.16 0.0K
13:42 5,265.49 5,265.71 5,265.44 5,265.61 0.0K
13:43 5,265.60 5,265.75 5,265.54 5,265.54 0.0K
13:44 5,265.44 5,265.94 5,265.23 5,265.76 0.0K
13:45 5,265.76 5,267.17 5,265.74 5,267.17 0.0K
13:46 5,267.22 5,267.25 5,266.36 5,266.36 0.0K
13:47 5,266.30 5,266.45 5,266.14 5,266.10 0.0K
13:48 5,265.96 5,266.37 5,265.26 5,265.26 0.0K
13:49 5,265.16 5,265.16 5,264.26 5,264.26 0.0K
13:50 5,264.15 5,264.82 5,263.88 5,264.82 0.0K
13:51 5,264.71 5,264.71 5,263.11 5,263.33 0.0K
13:52 5,263.31 5,263.31 5,259.70 5,260.15 0.0K
13:53 5,260.18 5,262.35 5,260.18 5,262.19 0.0K
13:54 5,262.06 5,262.48 5,261.93 5,262.48 0.0K
13:55 5,262.11 5,262.11 5,260.96 5,260.96 0.0K
13:56 5,260.84 5,260.84 5,259.79 5,259.79 0.0K
13:57 5,259.99 5,259.99 5,259.31 5,259.31 0.0K
13:58 5,259.18 5,260.18 5,259.18 5,260.10 0.0K
13:59 5,260.16 5,260.71 5,260.16 5,260.45 0.0K
14:00 5,260.38 5,261.71 5,260.38 5,261.58 0.0K
14:01 5,261.44 5,261.66 5,260.34 5,260.34 0.0K
14:02 5,260.34 5,260.34 5,258.47 5,258.47 0.0K
14:03 5,258.38 5,259.58 5,258.38 5,259.58 0.0K
14:04 5,259.66 5,259.66 5,259.17 5,259.48 0.0K
14:05 5,259.45 5,260.20 5,259.16 5,260.20 0.0K
14:06 5,260.41 5,260.76 5,260.24 5,260.76 0.0K
14:07 5,260.77 5,260.77 5,260.33 5,260.33 0.0K
14:08 5,260.31 5,260.31 5,259.21 5,259.32 0.0K
14:09 5,259.28 5,259.91 5,259.28 5,259.91 0.0K
14:10 5,259.99 5,262.49 5,259.92 5,262.49 0.0K
14:11 5,262.49 5,262.87 5,262.49 5,262.67 0.0K
14:12 5,262.72 5,262.93 5,262.58 5,262.66 0.0K
14:13 5,262.62 5,263.87 5,262.62 5,263.87 0.0K
14:14 5,263.80 5,263.96 5,263.72 5,263.94 0.0K
14:15 5,264.01 5,265.87 5,264.01 5,265.87 0.0K
14:16 5,266.01 5,268.29 5,266.01 5,268.19 0.0K
14:17 5,267.87 5,269.27 5,267.82 5,269.27 0.0K
14:18 5,269.40 5,269.48 5,269.14 5,269.16 0.0K
14:19 5,269.26 5,269.47 5,269.23 5,269.48 0.0K
14:20 5,269.50 5,270.17 5,269.43 5,270.17 0.0K
14:21 5,270.31 5,271.66 5,270.31 5,271.66 0.0K
14:22 5,271.76 5,271.98 5,271.72 5,272.02 0.0K
14:23 5,272.38 5,272.56 5,268.28 5,268.28 0.0K
14:24 5,268.34 5,270.55 5,267.87 5,270.55 0.0K
14:25 5,270.74 5,271.11 5,270.74 5,270.81 0.0K
14:26 5,270.87 5,271.12 5,270.81 5,271.12 0.0K
14:27 5,271.30 5,272.76 5,271.30 5,272.52 0.0K
14:28 5,272.38 5,272.38 5,272.09 5,272.17 0.0K
14:29 5,272.13 5,272.66 5,272.13 5,272.65 0.0K
14:30 5,272.72 5,273.90 5,272.72 5,273.90 0.0K
14:31 5,273.91 5,274.07 5,273.91 5,273.89 0.0K
14:32 5,273.83 5,274.79 5,273.83 5,274.79 0.0K
14:33 5,274.98 5,275.07 5,274.74 5,274.80 0.0K
14:34 5,274.88 5,274.98 5,274.00 5,274.00 0.0K
14:35 5,273.74 5,274.48 5,273.74 5,274.37 0.0K
14:36 5,274.44 5,274.98 5,274.44 5,274.98 0.0K
14:37 5,274.75 5,275.24 5,274.74 5,275.24 0.0K
14:38 5,275.48 5,276.25 5,275.48 5,275.84 0.0K
14:39 5,275.91 5,275.91 5,275.03 5,275.34 0.0K
14:40 5,275.37 5,275.37 5,273.33 5,273.33 0.0K
14:41 5,273.70 5,274.55 5,273.70 5,274.45 0.0K
14:42 5,274.51 5,275.55 5,274.51 5,275.53 0.0K
14:43 5,275.56 5,275.68 5,275.29 5,275.68 0.0K
14:44 5,275.72 5,276.24 5,275.72 5,276.24 0.0K
14:45 5,276.30 5,277.81 5,276.30 5,277.81 0.0K
14:46 5,277.89 5,278.78 5,277.89 5,278.70 0.0K
14:47 5,278.42 5,278.42 5,278.11 5,278.11 0.0K
14:48 5,278.13 5,278.35 5,278.13 5,278.38 0.0K
14:49 5,278.55 5,278.55 5,277.99 5,277.99 0.0K
14:50 5,278.04 5,278.16 5,277.40 5,277.40 0.0K
14:51 5,277.49 5,278.49 5,277.49 5,278.20 0.0K
14:52 5,278.03 5,278.05 5,276.75 5,276.75 0.0K
14:53 5,276.76 5,276.91 5,275.43 5,275.60 0.0K
14:54 5,275.72 5,276.15 5,275.72 5,276.15 0.0K
14:55 5,276.08 5,276.48 5,276.08 5,276.46 0.0K
14:56 5,276.49 5,277.63 5,276.49 5,277.63 0.0K
14:57 5,277.52 5,278.67 5,277.52 5,278.67 0.0K
14:58 5,278.69 5,278.76 5,278.69 5,278.76 0.0K
14:59 5,278.83 5,279.00 5,278.27 5,278.27 0.0K
15:00 5,278.06 5,278.06 5,276.57 5,276.57 0.0K
15:01 5,276.70 5,277.71 5,276.70 5,277.43 0.0K
15:02 5,277.34 5,277.42 5,276.44 5,276.44 0.0K
15:03 5,276.42 5,276.68 5,276.03 5,276.03 0.0K
15:04 5,275.86 5,275.86 5,274.86 5,274.93 0.0K
15:05 5,274.92 5,274.96 5,274.39 5,274.47 0.0K
15:06 5,274.41 5,274.69 5,274.41 5,274.49 0.0K
15:07 5,274.13 5,274.13 5,273.38 5,273.95 0.0K
15:08 5,273.82 5,273.82 5,272.71 5,272.71 0.0K
15:09 5,272.60 5,273.19 5,272.51 5,272.78 0.0K
15:10 5,272.55 5,272.55 5,271.48 5,271.48 0.0K
15:11 5,271.61 5,271.61 5,270.14 5,270.14 0.0K
15:12 5,270.32 5,270.32 5,268.14 5,268.14 0.0K
15:13 5,268.61 5,269.71 5,268.51 5,269.71 0.0K
15:14 5,269.61 5,270.31 5,269.61 5,270.31 0.0K
15:15 5,270.22 5,271.74 5,269.71 5,271.56 0.0K
15:16 5,271.47 5,272.19 5,271.47 5,272.19 0.0K
15:17 5,272.59 5,273.57 5,272.59 5,273.57 0.0K
15:18 5,273.58 5,273.67 5,272.21 5,272.21 0.0K
15:19 5,272.08 5,272.08 5,270.93 5,270.93 0.0K
15:20 5,270.74 5,270.74 5,269.57 5,269.57 0.0K
15:21 5,269.59 5,269.99 5,268.74 5,268.74 0.0K
15:22 5,268.72 5,268.72 5,267.52 5,268.12 0.0K
15:23 5,268.31 5,268.31 5,267.29 5,267.29 0.0K
15:24 5,267.33 5,267.71 5,267.33 5,267.71 0.0K
15:25 5,267.63 5,267.63 5,266.80 5,266.97 0.0K
15:26 5,266.95 5,267.37 5,265.88 5,265.88 0.0K
15:27 5,265.74 5,265.81 5,265.09 5,265.40 0.0K
15:28 5,265.43 5,265.46 5,264.63 5,264.83 0.0K
15:29 5,264.87 5,266.88 5,264.87 5,266.90 0.0K
15:30 5,267.03 5,267.71 5,266.83 5,267.51 0.0K
15:31 5,267.52 5,267.52 5,266.82 5,266.99 0.0K
15:32 5,267.34 5,268.68 5,267.34 5,268.26 0.0K
15:33 5,268.15 5,268.15 5,266.29 5,266.29 0.0K
15:34 5,266.14 5,266.14 5,264.70 5,264.70 0.0K
15:35 5,264.92 5,266.45 5,264.92 5,266.45 0.0K
15:36 5,266.50 5,266.58 5,266.38 5,266.44 0.0K
15:37 5,266.74 5,267.18 5,266.74 5,266.99 0.0K
15:38 5,266.95 5,266.95 5,265.88 5,265.88 0.0K
15:39 5,265.86 5,266.06 5,265.84 5,265.87 0.0K
15:40 5,265.71 5,267.02 5,265.71 5,267.02 0.0K
15:41 5,266.94 5,268.65 5,266.94 5,268.22 0.0K
15:42 5,268.33 5,269.77 5,268.33 5,269.77 0.0K
15:48 5,274.01 5,274.01 5,273.70 5,273.82 0.0K
15:49 5,273.84 5,274.35 5,273.84 5,273.84 0.0K
15:50 5,274.51 5,275.85 5,272.97 5,274.86 0.0K
15:51 5,275.37 5,276.19 5,273.21 5,275.77 0.0K
15:52 5,275.84 5,277.12 5,275.72 5,277.12 0.0K
15:53 5,277.40 5,278.95 5,277.11 5,278.95 0.0K
15:54 5,279.10 5,279.95 5,278.99 5,279.95 0.0K
15:55 5,283.04 5,284.76 5,282.86 5,284.17 0.0K
15:56 5,284.18 5,285.03 5,283.63 5,284.20 0.0K
15:57 5,283.66 5,283.66 5,282.70 5,283.65 0.0K
15:58 5,283.02 5,283.02 5,281.54 5,281.81 0.0K
15:59 5,282.41 5,284.71 5,282.07 5,283.54 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