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 5,288.99 5,288.99 5,286.27 5,286.97 0.0K
09:31 5,288.23 5,294.26 5,288.23 5,293.81 0.0K
09:32 5,294.59 5,297.32 5,294.59 5,297.32 0.0K
09:33 5,298.05 5,300.71 5,298.05 5,300.42 0.0K
09:34 5,300.18 5,301.02 5,300.00 5,300.54 0.0K
09:35 5,300.72 5,301.06 5,299.59 5,299.85 0.0K
09:36 5,300.08 5,302.08 5,300.08 5,302.08 0.0K
09:37 5,302.65 5,304.41 5,302.65 5,304.25 0.0K
09:38 5,304.27 5,305.74 5,304.27 5,305.74 0.0K
09:39 5,306.15 5,309.54 5,306.15 5,309.54 0.0K
09:40 5,310.70 5,317.26 5,310.70 5,315.01 0.0K
09:41 5,315.04 5,316.08 5,314.26 5,316.08 0.0K
09:42 5,315.71 5,315.71 5,309.98 5,310.27 0.0K
09:43 5,310.43 5,310.74 5,309.16 5,310.62 0.0K
09:44 5,310.88 5,312.19 5,310.80 5,310.80 0.0K
09:45 5,308.88 5,308.88 5,299.82 5,300.10 0.0K
09:46 5,301.10 5,306.72 5,301.10 5,306.27 0.0K
09:47 5,306.22 5,306.22 5,304.82 5,305.61 0.0K
09:48 5,305.98 5,308.03 5,305.82 5,307.91 0.0K
09:49 5,307.93 5,310.32 5,307.69 5,310.32 0.0K
09:50 5,311.13 5,311.42 5,310.52 5,310.67 0.0K
09:51 5,311.66 5,313.56 5,311.66 5,313.49 0.0K
09:52 5,313.15 5,316.98 5,313.15 5,316.98 0.0K
09:53 5,317.23 5,321.07 5,317.23 5,321.07 0.0K
09:54 5,320.95 5,322.45 5,320.95 5,321.74 0.0K
09:55 5,321.64 5,321.64 5,319.44 5,320.19 0.0K
09:56 5,320.09 5,322.47 5,320.09 5,322.47 0.0K
09:57 5,322.96 5,323.62 5,322.81 5,322.92 0.0K
09:58 5,322.73 5,325.05 5,322.73 5,324.50 0.0K
09:59 5,324.33 5,324.94 5,324.33 5,324.68 0.0K
10:00 5,325.38 5,327.44 5,324.85 5,327.32 0.0K
10:01 5,327.55 5,327.55 5,326.25 5,326.55 0.0K
10:02 5,326.63 5,330.27 5,326.63 5,330.27 0.0K
10:03 5,330.07 5,330.07 5,328.03 5,328.89 0.0K
10:04 5,328.68 5,328.68 5,326.99 5,326.99 0.0K
10:05 5,327.20 5,327.35 5,326.51 5,326.51 0.0K
10:06 5,326.25 5,326.25 5,324.94 5,325.96 0.0K
10:07 5,325.97 5,326.27 5,324.36 5,325.23 0.0K
10:08 5,325.32 5,326.13 5,325.32 5,326.13 0.0K
10:09 5,326.10 5,326.21 5,324.54 5,324.54 0.0K
10:10 5,324.91 5,325.72 5,324.07 5,325.04 0.0K
10:11 5,324.63 5,325.41 5,324.50 5,324.50 0.0K
10:12 5,324.65 5,325.90 5,324.38 5,325.83 0.0K
10:13 5,325.64 5,326.56 5,325.52 5,326.51 0.0K
10:14 5,326.28 5,326.28 5,324.54 5,324.55 0.0K
10:15 5,324.02 5,326.00 5,323.61 5,326.00 0.0K
10:16 5,325.34 5,325.34 5,324.18 5,324.90 0.0K
10:17 5,324.87 5,326.10 5,324.87 5,325.63 0.0K
10:18 5,325.38 5,326.03 5,325.33 5,325.58 0.0K
10:19 5,325.83 5,325.85 5,324.91 5,325.01 0.0K
10:20 5,325.43 5,326.10 5,324.80 5,324.80 0.0K
10:21 5,324.72 5,324.98 5,322.51 5,322.51 0.0K
10:22 5,323.11 5,324.10 5,322.72 5,322.92 0.0K
10:23 5,322.91 5,324.49 5,322.91 5,324.31 0.0K
10:24 5,324.08 5,325.33 5,324.08 5,325.33 0.0K
10:25 5,325.42 5,327.67 5,325.42 5,327.40 0.0K
10:26 5,327.37 5,328.18 5,327.37 5,327.56 0.0K
10:27 5,327.28 5,327.28 5,325.57 5,326.76 0.0K
10:28 5,326.78 5,326.92 5,326.32 5,326.32 0.0K
10:29 5,326.11 5,326.23 5,324.71 5,324.71 0.0K
10:30 5,325.10 5,325.47 5,324.74 5,325.47 0.0K
10:31 5,325.48 5,325.48 5,324.65 5,325.35 0.0K
10:32 5,325.34 5,325.34 5,323.81 5,324.02 0.0K
10:33 5,324.12 5,325.52 5,324.12 5,325.48 0.0K
10:34 5,325.60 5,326.66 5,325.60 5,326.24 0.0K
10:35 5,326.17 5,326.41 5,325.89 5,325.90 0.0K
10:36 5,325.93 5,327.63 5,325.93 5,327.34 0.0K
10:37 5,327.49 5,329.34 5,327.49 5,329.24 0.0K
10:38 5,329.10 5,329.44 5,328.69 5,328.98 0.0K
10:39 5,329.17 5,331.25 5,329.17 5,330.54 0.0K
10:40 5,330.37 5,330.68 5,329.89 5,329.89 0.0K
10:41 5,330.06 5,332.47 5,330.06 5,332.47 0.0K
10:42 5,332.65 5,332.65 5,331.49 5,332.47 0.0K
10:43 5,332.64 5,332.95 5,332.64 5,332.87 0.0K
10:44 5,332.92 5,334.50 5,332.92 5,334.50 0.0K
10:45 5,334.74 5,335.31 5,334.74 5,335.08 0.0K
10:46 5,335.23 5,336.43 5,335.23 5,335.77 0.0K
10:47 5,335.87 5,336.72 5,335.87 5,336.72 0.0K
10:48 5,336.97 5,336.97 5,336.41 5,336.35 0.0K
10:49 5,336.42 5,337.04 5,336.22 5,336.22 0.0K
10:50 5,336.22 5,336.38 5,334.76 5,334.76 0.0K
10:51 5,334.49 5,334.49 5,332.78 5,332.88 0.0K
10:52 5,333.09 5,333.09 5,331.41 5,331.47 0.0K
10:53 5,331.47 5,332.69 5,330.93 5,332.69 0.0K
10:54 5,333.62 5,334.39 5,333.62 5,333.84 0.0K
10:55 5,333.92 5,334.13 5,331.27 5,331.27 0.0K
10:56 5,331.16 5,331.42 5,330.28 5,331.42 0.0K
10:57 5,331.35 5,331.77 5,331.04 5,331.77 0.0K
10:58 5,331.77 5,332.30 5,331.45 5,331.50 0.0K
10:59 5,331.33 5,331.33 5,330.13 5,330.13 0.0K
11:00 5,329.99 5,330.99 5,329.71 5,330.76 0.0K
11:01 5,330.86 5,331.97 5,330.64 5,331.81 0.0K
11:02 5,331.88 5,331.88 5,330.44 5,331.38 0.0K
11:03 5,331.94 5,332.20 5,330.05 5,330.05 0.0K
11:04 5,330.19 5,330.35 5,328.98 5,329.21 0.0K
11:05 5,329.76 5,329.90 5,327.97 5,327.97 0.0K
11:06 5,328.04 5,328.41 5,327.31 5,327.81 0.0K
11:07 5,327.40 5,327.40 5,326.62 5,327.23 0.0K
11:08 5,326.98 5,326.98 5,326.07 5,326.07 0.0K
11:09 5,325.92 5,326.67 5,325.44 5,325.44 0.0K
11:10 5,325.39 5,327.33 5,325.39 5,326.65 0.0K
11:11 5,326.48 5,326.48 5,325.57 5,326.22 0.0K
11:12 5,326.25 5,327.61 5,326.25 5,327.61 0.0K
11:13 5,327.00 5,327.00 5,326.31 5,326.65 0.0K
11:14 5,326.65 5,328.35 5,326.65 5,328.15 0.0K
11:15 5,328.26 5,328.26 5,326.93 5,327.07 0.0K
11:16 5,327.04 5,330.90 5,327.04 5,330.74 0.0K
11:17 5,330.61 5,331.03 5,330.24 5,331.03 0.0K
11:18 5,332.02 5,335.02 5,332.02 5,335.02 0.0K
11:19 5,335.12 5,335.64 5,334.63 5,334.63 0.0K
11:20 5,334.49 5,334.79 5,334.14 5,334.55 0.0K
11:21 5,334.40 5,334.40 5,332.42 5,332.42 0.0K
11:22 5,332.65 5,335.36 5,332.65 5,335.36 0.0K
11:23 5,335.34 5,335.45 5,335.00 5,335.00 0.0K
11:24 5,335.01 5,335.31 5,334.59 5,335.31 0.0K
11:25 5,335.52 5,335.75 5,335.06 5,335.06 0.0K
11:26 5,334.83 5,335.91 5,334.64 5,335.49 0.0K
11:27 5,335.42 5,335.42 5,334.20 5,334.89 0.0K
11:28 5,334.89 5,335.33 5,334.63 5,334.80 0.0K
11:29 5,334.88 5,334.88 5,333.28 5,333.79 0.0K
11:30 5,334.20 5,337.06 5,334.20 5,337.06 0.0K
11:31 5,336.89 5,337.23 5,336.82 5,337.23 0.0K
11:32 5,337.15 5,337.27 5,336.09 5,336.17 0.0K
11:33 5,336.38 5,336.89 5,335.33 5,335.78 0.0K
11:34 5,335.85 5,336.00 5,335.64 5,336.00 0.0K
11:35 5,335.98 5,337.50 5,335.86 5,337.50 0.0K
11:36 5,337.52 5,337.67 5,335.33 5,335.33 0.0K
11:37 5,334.83 5,334.83 5,333.59 5,333.69 0.0K
11:38 5,333.58 5,333.58 5,331.70 5,331.70 0.0K
11:39 5,331.70 5,331.94 5,330.43 5,330.88 0.0K
11:40 5,331.03 5,331.05 5,330.02 5,330.03 0.0K
11:41 5,330.26 5,330.38 5,329.92 5,329.92 0.0K
11:42 5,329.78 5,329.78 5,329.10 5,329.10 0.0K
11:43 5,329.23 5,329.25 5,328.22 5,328.26 0.0K
11:44 5,327.99 5,328.75 5,327.94 5,328.06 0.0K
11:45 5,328.00 5,328.94 5,327.76 5,328.84 0.0K
11:46 5,328.69 5,328.98 5,328.01 5,328.05 0.0K
11:47 5,328.01 5,328.01 5,325.88 5,326.23 0.0K
11:48 5,326.09 5,326.73 5,325.69 5,326.73 0.0K
11:49 5,326.69 5,326.81 5,326.44 5,326.55 0.0K
11:50 5,326.81 5,329.08 5,326.81 5,328.63 0.0K
11:51 5,328.57 5,329.07 5,328.48 5,328.48 0.0K
11:52 5,328.57 5,330.89 5,328.57 5,330.89 0.0K
11:53 5,330.69 5,330.87 5,330.44 5,330.45 0.0K
11:54 5,330.62 5,332.12 5,330.62 5,332.12 0.0K
11:55 5,332.23 5,332.58 5,332.23 5,332.58 0.0K
11:56 5,332.68 5,333.58 5,332.68 5,333.04 0.0K
11:57 5,332.90 5,332.96 5,332.72 5,332.78 0.0K
11:58 5,332.86 5,332.86 5,331.63 5,331.74 0.0K
11:59 5,331.70 5,331.77 5,331.28 5,331.56 0.0K
12:00 5,331.76 5,332.70 5,331.76 5,332.51 0.0K
12:01 5,332.55 5,332.71 5,332.08 5,332.08 0.0K
12:02 5,332.16 5,332.79 5,332.16 5,332.78 0.0K
12:03 5,332.78 5,334.69 5,332.78 5,334.69 0.0K
12:04 5,335.08 5,336.42 5,335.08 5,336.42 0.0K
12:05 5,336.21 5,336.21 5,335.60 5,335.76 0.0K
12:06 5,335.90 5,336.00 5,334.57 5,334.57 0.0K
12:07 5,334.66 5,334.85 5,334.27 5,334.46 0.0K
12:08 5,334.48 5,334.48 5,332.99 5,333.09 0.0K
12:09 5,332.97 5,333.40 5,332.61 5,332.78 0.0K
12:10 5,332.78 5,334.40 5,332.78 5,333.83 0.0K
12:11 5,333.72 5,333.72 5,332.21 5,332.28 0.0K
12:12 5,332.27 5,332.70 5,332.27 5,332.58 0.0K
12:13 5,332.63 5,332.68 5,332.21 5,332.36 0.0K
12:14 5,332.37 5,332.37 5,331.83 5,331.83 0.0K
12:15 5,332.04 5,333.15 5,332.04 5,333.10 0.0K
12:16 5,333.27 5,333.49 5,332.84 5,333.49 0.0K
12:17 5,333.36 5,333.97 5,333.36 5,333.97 0.0K
12:18 5,334.02 5,334.79 5,334.02 5,334.69 0.0K
12:19 5,334.64 5,334.64 5,334.12 5,334.12 0.0K
12:20 5,333.88 5,333.88 5,333.13 5,333.54 0.0K
12:21 5,333.38 5,333.65 5,333.24 5,333.52 0.0K
12:22 5,333.51 5,334.33 5,333.51 5,334.17 0.0K
12:23 5,334.21 5,334.21 5,333.50 5,334.00 0.0K
12:24 5,334.07 5,334.55 5,333.49 5,334.55 0.0K
12:25 5,334.69 5,334.69 5,333.68 5,333.68 0.0K
12:26 5,333.72 5,333.90 5,333.39 5,333.90 0.0K
12:27 5,333.86 5,334.18 5,333.55 5,334.18 0.0K
12:28 5,334.37 5,334.69 5,334.28 5,334.47 0.0K
12:29 5,334.21 5,334.21 5,332.19 5,332.19 0.0K
12:30 5,332.17 5,333.05 5,332.17 5,332.28 0.0K
12:31 5,332.05 5,332.05 5,331.18 5,331.18 0.0K
12:32 5,331.12 5,331.53 5,331.12 5,331.53 0.0K
12:33 5,331.42 5,331.75 5,331.23 5,331.75 0.0K
12:34 5,331.80 5,332.33 5,331.80 5,331.99 0.0K
12:35 5,331.98 5,332.33 5,331.83 5,331.83 0.0K
12:36 5,331.20 5,331.31 5,331.20 5,331.34 0.0K
12:37 5,331.20 5,332.63 5,331.20 5,332.63 0.0K
12:38 5,332.52 5,332.93 5,332.29 5,332.93 0.0K
12:39 5,333.01 5,334.87 5,333.01 5,334.87 0.0K
12:40 5,334.96 5,334.96 5,333.44 5,333.44 0.0K
12:41 5,333.43 5,333.47 5,332.38 5,332.42 0.0K
12:42 5,332.46 5,332.61 5,331.97 5,332.61 0.0K
12:43 5,332.80 5,333.25 5,332.80 5,333.00 0.0K
12:44 5,332.96 5,333.30 5,332.96 5,333.20 0.0K
12:45 5,333.19 5,334.16 5,332.91 5,333.46 0.0K
12:46 5,333.38 5,333.38 5,332.61 5,332.61 0.0K
12:47 5,332.77 5,333.01 5,332.77 5,332.83 0.0K
12:48 5,332.66 5,332.66 5,332.14 5,332.14 0.0K
12:49 5,332.03 5,333.45 5,332.03 5,333.48 0.0K
12:50 5,333.56 5,333.65 5,333.54 5,333.67 0.0K
12:51 5,333.74 5,334.65 5,333.74 5,334.58 0.0K
12:52 5,334.57 5,334.57 5,333.74 5,333.67 0.0K
12:53 5,333.77 5,334.69 5,333.77 5,334.24 0.0K
12:54 5,334.23 5,334.79 5,334.23 5,334.31 0.0K
12:55 5,334.00 5,334.00 5,333.62 5,333.65 0.0K
12:56 5,333.73 5,334.16 5,333.73 5,333.87 0.0K
12:57 5,333.83 5,333.96 5,333.07 5,333.96 0.0K
12:58 5,334.07 5,334.45 5,334.00 5,334.45 0.0K
12:59 5,334.55 5,334.69 5,333.99 5,334.51 0.0K
13:00 5,331.95 5,331.95 5,330.34 5,330.34 0.0K
13:01 5,330.27 5,332.92 5,330.27 5,332.92 0.0K
13:02 5,333.00 5,334.25 5,332.90 5,334.25 0.0K
13:03 5,334.46 5,336.79 5,334.46 5,336.79 0.0K
13:04 5,337.12 5,337.12 5,336.40 5,336.54 0.0K
13:05 5,336.58 5,336.95 5,336.10 5,336.10 0.0K
13:06 5,336.17 5,336.17 5,334.62 5,334.62 0.0K
13:07 5,334.48 5,334.48 5,333.54 5,333.54 0.0K
13:08 5,333.58 5,333.86 5,333.12 5,333.26 0.0K
13:09 5,333.35 5,334.65 5,333.22 5,334.65 0.0K
13:10 5,334.56 5,336.50 5,334.33 5,336.50 0.0K
13:11 5,336.52 5,337.37 5,336.52 5,337.22 0.0K
13:12 5,337.14 5,337.14 5,336.61 5,336.91 0.0K
13:13 5,336.87 5,336.87 5,336.27 5,336.85 0.0K
13:14 5,336.96 5,336.96 5,336.14 5,336.10 0.0K
13:15 5,336.12 5,336.12 5,334.69 5,334.75 0.0K
13:16 5,334.73 5,335.87 5,334.73 5,335.41 0.0K
13:17 5,335.39 5,335.39 5,334.88 5,335.35 0.0K
13:18 5,335.34 5,335.65 5,335.14 5,335.40 0.0K
13:19 5,335.58 5,335.95 5,335.42 5,335.56 0.0K
13:20 5,335.62 5,336.11 5,335.62 5,335.94 0.0K
13:21 5,335.88 5,335.88 5,335.62 5,335.62 0.0K
13:22 5,335.50 5,335.86 5,335.42 5,335.86 0.0K
13:23 5,335.89 5,336.36 5,335.76 5,336.36 0.0K
13:24 5,336.30 5,337.13 5,336.30 5,336.77 0.0K
13:25 5,336.91 5,337.40 5,336.91 5,337.32 0.0K
13:26 5,337.29 5,337.72 5,337.11 5,337.72 0.0K
13:27 5,337.50 5,337.50 5,336.20 5,336.20 0.0K
13:28 5,335.61 5,335.61 5,334.01 5,334.07 0.0K
13:29 5,334.12 5,334.12 5,332.94 5,332.94 0.0K
13:30 5,332.97 5,334.45 5,332.97 5,334.45 0.0K
13:31 5,334.54 5,335.18 5,334.08 5,335.05 0.0K
13:32 5,334.95 5,335.17 5,334.68 5,334.70 0.0K
13:33 5,334.75 5,336.13 5,334.75 5,336.13 0.0K
13:34 5,336.00 5,336.31 5,336.00 5,336.04 0.0K
13:35 5,336.30 5,337.58 5,336.30 5,337.58 0.0K
13:36 5,337.64 5,337.97 5,337.39 5,337.97 0.0K
13:37 5,338.03 5,338.40 5,337.93 5,337.98 0.0K
13:38 5,337.99 5,338.59 5,337.93 5,338.56 0.0K
13:39 5,338.65 5,338.76 5,338.53 5,338.76 0.0K
13:40 5,339.07 5,339.85 5,338.95 5,339.85 0.0K
13:41 5,339.95 5,340.09 5,339.51 5,339.85 0.0K
13:42 5,339.70 5,341.00 5,339.70 5,340.89 0.0K
13:43 5,340.84 5,340.86 5,340.17 5,340.17 0.0K
13:44 5,340.10 5,340.59 5,339.94 5,340.53 0.0K
13:45 5,340.66 5,340.66 5,340.34 5,340.67 0.0K
13:46 5,340.81 5,340.81 5,340.72 5,340.81 0.0K
13:47 5,340.59 5,340.65 5,340.43 5,340.50 0.0K
13:48 5,340.40 5,340.40 5,339.28 5,339.28 0.0K
13:49 5,339.31 5,341.31 5,339.31 5,341.31 0.0K
13:50 5,341.29 5,341.29 5,340.83 5,340.88 0.0K
13:51 5,340.86 5,340.86 5,339.17 5,339.27 0.0K
13:52 5,339.48 5,339.70 5,339.39 5,339.57 0.0K
13:53 5,339.47 5,339.47 5,338.88 5,339.25 0.0K
13:54 5,339.03 5,339.03 5,338.44 5,338.37 0.0K
13:55 5,338.38 5,338.85 5,338.34 5,338.88 0.0K
13:56 5,338.90 5,339.09 5,338.66 5,338.91 0.0K
13:57 5,338.80 5,339.45 5,338.80 5,339.16 0.0K
13:58 5,339.19 5,340.22 5,338.86 5,340.22 0.0K
13:59 5,340.51 5,342.37 5,340.51 5,342.37 0.0K
14:00 5,343.38 5,344.19 5,343.38 5,344.19 0.0K
14:01 5,344.38 5,346.03 5,344.38 5,346.03 0.0K
14:02 5,346.36 5,346.50 5,345.83 5,345.94 0.0K
14:03 5,345.65 5,346.50 5,345.60 5,346.22 0.0K
14:04 5,346.38 5,346.38 5,345.22 5,345.25 0.0K
14:05 5,345.16 5,345.16 5,343.46 5,343.46 0.0K
14:06 5,343.39 5,343.39 5,342.14 5,342.48 0.0K
14:07 5,342.58 5,342.96 5,342.58 5,342.74 0.0K
14:08 5,342.63 5,342.63 5,341.11 5,341.41 0.0K
14:09 5,341.18 5,341.18 5,340.34 5,340.66 0.0K
14:10 5,340.68 5,341.39 5,340.01 5,341.39 0.0K
14:11 5,341.34 5,341.80 5,341.34 5,341.66 0.0K
14:12 5,341.47 5,341.47 5,340.62 5,340.74 0.0K
14:13 5,340.76 5,341.59 5,340.76 5,341.59 0.0K
14:14 5,341.72 5,341.72 5,340.99 5,341.06 0.0K
14:15 5,341.07 5,342.28 5,341.07 5,342.25 0.0K
14:16 5,342.22 5,342.22 5,340.92 5,340.92 0.0K
14:17 5,340.73 5,341.16 5,339.48 5,339.48 0.0K
14:18 5,339.32 5,339.35 5,339.01 5,339.01 0.0K
14:19 5,339.02 5,339.26 5,337.96 5,337.96 0.0K
14:20 5,337.87 5,337.87 5,335.98 5,335.98 0.0K
14:21 5,335.78 5,336.22 5,335.72 5,336.14 0.0K
14:22 5,336.12 5,337.78 5,336.12 5,337.73 0.0K
14:23 5,337.77 5,338.76 5,337.77 5,338.76 0.0K
14:24 5,338.86 5,339.48 5,338.86 5,339.48 0.0K
14:25 5,339.49 5,340.52 5,339.10 5,340.52 0.0K
14:26 5,340.57 5,340.57 5,338.72 5,338.72 0.0K
14:27 5,338.39 5,338.39 5,337.62 5,337.62 0.0K
14:28 5,337.41 5,337.48 5,336.39 5,336.39 0.0K
14:29 5,336.41 5,336.41 5,335.96 5,335.96 0.0K
14:30 5,335.97 5,335.97 5,335.59 5,335.59 0.0K
14:31 5,335.61 5,335.79 5,334.84 5,334.84 0.0K
14:32 5,334.60 5,334.67 5,333.50 5,333.50 0.0K
14:33 5,333.39 5,333.49 5,333.20 5,333.18 0.0K
14:34 5,333.49 5,333.55 5,332.83 5,332.83 0.0K
14:35 5,332.61 5,332.90 5,332.39 5,332.39 0.0K
14:36 5,332.23 5,332.58 5,331.50 5,332.58 0.0K
14:37 5,332.93 5,332.93 5,330.77 5,330.95 0.0K
14:38 5,330.93 5,331.57 5,330.93 5,331.41 0.0K
14:39 5,331.23 5,332.16 5,331.23 5,332.16 0.0K
14:40 5,332.37 5,332.57 5,332.21 5,332.39 0.0K
14:41 5,332.49 5,332.61 5,331.41 5,331.41 0.0K
14:42 5,331.46 5,331.46 5,329.83 5,329.83 0.0K
14:43 5,329.66 5,330.09 5,329.57 5,329.57 0.0K
14:44 5,329.49 5,329.49 5,328.74 5,329.14 0.0K
14:45 5,329.07 5,330.14 5,328.84 5,330.14 0.0K
14:46 5,330.51 5,331.24 5,330.51 5,331.19 0.0K
14:47 5,331.21 5,331.40 5,330.82 5,330.85 0.0K
14:48 5,331.00 5,331.00 5,330.03 5,330.03 0.0K
14:49 5,330.12 5,330.46 5,329.61 5,329.61 0.0K
14:50 5,329.96 5,330.83 5,329.96 5,330.34 0.0K
14:51 5,330.06 5,330.06 5,329.32 5,329.32 0.0K
14:52 5,329.49 5,329.67 5,328.70 5,328.70 0.0K
14:53 5,328.75 5,329.08 5,328.39 5,329.04 0.0K
14:54 5,328.99 5,331.04 5,328.99 5,331.04 0.0K
14:55 5,331.02 5,331.02 5,330.74 5,330.97 0.0K
14:56 5,331.03 5,331.03 5,330.63 5,330.74 0.0K
14:57 5,330.68 5,332.48 5,330.68 5,332.48 0.0K
14:58 5,332.66 5,332.75 5,331.60 5,331.60 0.0K
14:59 5,331.60 5,331.91 5,331.28 5,331.59 0.0K
15:00 5,331.75 5,333.25 5,331.75 5,333.32 0.0K
15:01 5,333.49 5,334.80 5,333.49 5,334.80 0.0K
15:02 5,334.86 5,335.68 5,334.86 5,335.68 0.0K
15:03 5,335.82 5,337.38 5,335.82 5,337.27 0.0K
15:04 5,337.23 5,337.25 5,337.12 5,337.22 0.0K
15:05 5,337.06 5,337.19 5,336.81 5,337.19 0.0K
15:06 5,337.32 5,338.16 5,337.32 5,338.13 0.0K
15:07 5,338.08 5,338.08 5,337.13 5,337.23 0.0K
15:08 5,337.13 5,337.44 5,336.64 5,336.64 0.0K
15:09 5,336.69 5,336.92 5,336.64 5,336.81 0.0K
15:10 5,336.68 5,337.88 5,336.10 5,337.80 0.0K
15:11 5,337.99 5,338.88 5,337.99 5,338.88 0.0K
15:12 5,338.91 5,339.09 5,338.53 5,338.53 0.0K
15:13 5,338.49 5,338.60 5,338.49 5,338.49 0.0K
15:14 5,338.31 5,338.85 5,338.31 5,338.63 0.0K
15:15 5,338.65 5,339.55 5,338.50 5,339.50 0.0K
15:16 5,339.49 5,339.88 5,339.36 5,339.88 0.0K
15:17 5,339.89 5,340.86 5,339.89 5,340.89 0.0K
15:18 5,340.94 5,342.07 5,340.94 5,342.07 0.0K
15:19 5,342.00 5,342.38 5,341.67 5,342.29 0.0K
15:20 5,342.34 5,342.34 5,341.49 5,341.77 0.0K
15:21 5,342.15 5,342.70 5,342.13 5,342.13 0.0K
15:22 5,341.96 5,342.06 5,341.42 5,341.49 0.0K
15:23 5,341.73 5,341.99 5,340.92 5,341.19 0.0K
15:24 5,341.13 5,341.13 5,340.45 5,340.45 0.0K
15:25 5,340.42 5,341.51 5,340.42 5,341.20 0.0K
15:26 5,341.30 5,342.27 5,341.30 5,342.27 0.0K
15:27 5,342.39 5,342.48 5,342.17 5,342.23 0.0K
15:28 5,342.07 5,342.57 5,342.07 5,342.17 0.0K
15:29 5,342.12 5,342.89 5,342.12 5,342.89 0.0K
15:30 5,342.91 5,343.89 5,342.91 5,343.58 0.0K
15:31 5,343.78 5,344.79 5,343.78 5,344.79 0.0K
15:32 5,344.78 5,345.68 5,344.44 5,345.68 0.0K
15:33 5,345.76 5,346.22 5,345.62 5,346.10 0.0K
15:34 5,346.29 5,348.80 5,346.29 5,348.80 0.0K
15:35 5,349.23 5,349.77 5,349.23 5,349.47 0.0K
15:36 5,349.42 5,350.12 5,349.33 5,350.12 0.0K
15:37 5,349.97 5,350.38 5,349.97 5,350.17 0.0K
15:38 5,350.35 5,350.67 5,350.19 5,350.32 0.0K
15:39 5,350.34 5,350.34 5,350.04 5,350.11 0.0K
15:40 5,350.01 5,350.01 5,349.00 5,349.00 0.0K
15:41 5,348.87 5,348.87 5,347.94 5,347.94 0.0K
15:42 5,347.98 5,347.98 5,347.13 5,347.23 0.0K
15:43 5,347.30 5,347.30 5,346.21 5,346.21 0.0K
15:44 5,346.22 5,346.35 5,345.60 5,345.60 0.0K
15:45 5,345.42 5,346.26 5,344.92 5,346.17 0.0K
15:46 5,346.24 5,346.62 5,346.24 5,346.39 0.0K
15:47 5,346.20 5,346.27 5,345.38 5,345.48 0.0K
15:48 5,345.44 5,346.03 5,345.20 5,346.03 0.0K
15:49 5,345.70 5,348.49 5,345.70 5,348.49 0.0K
15:50 5,348.30 5,353.16 5,348.30 5,353.16 0.0K
15:51 5,353.39 5,353.39 5,349.96 5,350.38 0.0K
15:52 5,350.74 5,350.74 5,348.21 5,348.75 0.0K
15:53 5,348.84 5,351.20 5,348.84 5,351.20 0.0K
15:54 5,351.10 5,355.04 5,350.76 5,355.04 0.0K
15:55 5,355.71 5,355.71 5,350.92 5,352.22 0.0K
15:56 5,352.98 5,353.26 5,352.37 5,352.69 0.0K
15:57 5,353.43 5,354.85 5,353.43 5,353.79 0.0K
15:58 5,352.99 5,354.29 5,352.99 5,353.96 0.0K
15:59 5,354.65 5,355.66 5,352.52 5,353.09 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