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 5,339.90 5,339.90 5,334.77 5,334.77 0.0K
09:31 5,334.50 5,336.13 5,334.50 5,335.50 0.0K
09:32 5,336.12 5,337.54 5,336.12 5,336.16 0.0K
09:33 5,336.55 5,337.49 5,336.48 5,337.24 0.0K
09:34 5,337.16 5,337.44 5,336.52 5,336.91 0.0K
09:35 5,337.87 5,342.01 5,337.87 5,342.01 0.0K
09:36 5,342.46 5,344.97 5,342.46 5,344.82 0.0K
09:37 5,344.71 5,345.36 5,344.63 5,345.00 0.0K
09:38 5,345.25 5,345.95 5,345.23 5,345.80 0.0K
09:39 5,345.76 5,348.37 5,345.44 5,348.37 0.0K
09:40 5,348.58 5,351.76 5,348.58 5,351.17 0.0K
09:41 5,350.98 5,350.98 5,347.35 5,348.31 0.0K
09:42 5,347.76 5,349.86 5,347.46 5,349.02 0.0K
09:43 5,349.36 5,349.36 5,346.75 5,346.75 0.0K
09:44 5,345.86 5,345.86 5,341.99 5,341.99 0.0K
09:45 5,340.67 5,340.67 5,334.64 5,334.77 0.0K
09:46 5,335.02 5,337.06 5,335.02 5,335.36 0.0K
09:47 5,335.31 5,339.46 5,335.31 5,339.11 0.0K
09:48 5,339.20 5,344.03 5,339.20 5,344.03 0.0K
09:49 5,344.27 5,346.34 5,344.27 5,345.78 0.0K
09:50 5,346.10 5,346.10 5,344.54 5,344.94 0.0K
09:51 5,344.11 5,344.31 5,343.40 5,343.40 0.0K
09:52 5,343.39 5,344.66 5,343.39 5,344.08 0.0K
09:53 5,344.36 5,345.33 5,344.36 5,344.75 0.0K
09:54 5,344.26 5,344.50 5,342.79 5,342.79 0.0K
09:55 5,342.96 5,342.96 5,341.61 5,342.09 0.0K
09:56 5,341.99 5,342.58 5,341.71 5,341.98 0.0K
09:57 5,342.31 5,343.84 5,342.31 5,343.08 0.0K
09:58 5,343.32 5,344.29 5,343.32 5,344.17 0.0K
09:59 5,344.60 5,345.86 5,344.60 5,345.49 0.0K
10:00 5,339.45 5,339.45 5,335.43 5,335.83 0.0K
10:01 5,336.33 5,336.59 5,335.38 5,335.38 0.0K
10:02 5,335.08 5,335.86 5,335.04 5,335.04 0.0K
10:03 5,334.98 5,335.84 5,334.29 5,334.40 0.0K
10:04 5,334.05 5,334.05 5,332.57 5,333.42 0.0K
10:05 5,333.50 5,334.18 5,333.26 5,334.18 0.0K
10:06 5,334.23 5,334.64 5,333.96 5,334.64 0.0K
10:07 5,334.86 5,337.17 5,334.86 5,337.02 0.0K
10:08 5,336.98 5,336.98 5,335.97 5,335.97 0.0K
10:09 5,335.88 5,337.78 5,335.88 5,336.72 0.0K
10:10 5,336.88 5,336.88 5,333.60 5,333.60 0.0K
10:11 5,333.36 5,333.81 5,333.33 5,333.81 0.0K
10:12 5,333.61 5,334.11 5,333.42 5,333.42 0.0K
10:13 5,333.33 5,333.86 5,332.24 5,332.38 0.0K
10:14 5,332.45 5,332.73 5,330.64 5,330.64 0.0K
10:15 5,330.48 5,330.48 5,328.52 5,328.52 0.0K
10:16 5,328.56 5,330.28 5,328.56 5,330.02 0.0K
10:17 5,330.05 5,330.56 5,329.45 5,330.21 0.0K
10:18 5,329.84 5,330.34 5,329.84 5,330.21 0.0K
10:19 5,329.93 5,329.93 5,329.09 5,329.76 0.0K
10:20 5,329.52 5,330.73 5,329.52 5,330.29 0.0K
10:21 5,330.37 5,330.65 5,329.03 5,329.78 0.0K
10:22 5,329.83 5,331.72 5,329.83 5,331.72 0.0K
10:23 5,331.72 5,332.55 5,331.42 5,332.55 0.0K
10:24 5,332.29 5,332.29 5,331.81 5,332.07 0.0K
10:25 5,332.07 5,332.39 5,330.49 5,330.49 0.0K
10:26 5,330.66 5,331.69 5,330.66 5,330.88 0.0K
10:27 5,330.72 5,330.72 5,329.59 5,329.66 0.0K
10:28 5,329.91 5,330.69 5,329.81 5,330.69 0.0K
10:29 5,330.64 5,330.66 5,329.98 5,330.20 0.0K
10:30 5,330.47 5,331.12 5,330.28 5,330.63 0.0K
10:31 5,330.62 5,330.62 5,329.69 5,329.72 0.0K
10:32 5,329.89 5,330.04 5,329.44 5,329.44 0.0K
10:33 5,329.52 5,329.63 5,329.22 5,329.63 0.0K
10:34 5,329.17 5,329.17 5,328.06 5,328.20 0.0K
10:35 5,328.16 5,328.65 5,328.16 5,328.24 0.0K
10:36 5,328.19 5,328.19 5,326.65 5,326.76 0.0K
10:37 5,326.60 5,326.60 5,325.83 5,326.25 0.0K
10:38 5,326.42 5,327.79 5,326.26 5,326.26 0.0K
10:39 5,326.30 5,327.28 5,326.30 5,327.28 0.0K
10:40 5,327.36 5,328.02 5,327.36 5,327.86 0.0K
10:41 5,327.88 5,328.61 5,327.76 5,328.02 0.0K
10:42 5,327.86 5,327.97 5,327.76 5,327.97 0.0K
10:43 5,327.95 5,328.50 5,327.43 5,328.50 0.0K
10:44 5,328.44 5,328.59 5,328.14 5,328.59 0.0K
10:45 5,328.51 5,328.87 5,327.80 5,327.80 0.0K
10:46 5,327.87 5,327.87 5,326.60 5,327.38 0.0K
10:47 5,327.73 5,329.05 5,327.73 5,328.85 0.0K
10:48 5,328.94 5,328.94 5,328.22 5,328.54 0.0K
10:49 5,328.12 5,328.87 5,328.02 5,328.74 0.0K
10:50 5,328.71 5,329.80 5,328.71 5,329.80 0.0K
10:51 5,330.06 5,330.06 5,328.92 5,329.47 0.0K
10:52 5,329.59 5,331.21 5,329.59 5,331.21 0.0K
10:53 5,331.15 5,331.57 5,331.12 5,331.26 0.0K
10:54 5,331.18 5,331.18 5,329.61 5,329.95 0.0K
10:55 5,330.25 5,331.60 5,330.22 5,331.60 0.0K
10:56 5,331.82 5,332.77 5,331.82 5,332.65 0.0K
10:57 5,332.54 5,333.76 5,332.54 5,333.01 0.0K
10:58 5,333.06 5,333.85 5,333.06 5,333.71 0.0K
10:59 5,333.71 5,333.71 5,333.24 5,333.31 0.0K
11:00 5,333.21 5,333.21 5,332.42 5,332.62 0.0K
11:01 5,332.76 5,332.76 5,331.93 5,332.28 0.0K
11:02 5,332.57 5,333.51 5,332.57 5,333.22 0.0K
11:03 5,333.30 5,333.30 5,332.73 5,332.82 0.0K
11:04 5,332.67 5,332.83 5,331.42 5,331.42 0.0K
11:05 5,331.43 5,331.55 5,330.74 5,331.09 0.0K
11:06 5,331.23 5,331.68 5,330.53 5,330.53 0.0K
11:07 5,330.61 5,330.61 5,329.94 5,330.16 0.0K
11:08 5,330.07 5,330.30 5,329.51 5,329.51 0.0K
11:09 5,329.43 5,329.81 5,329.19 5,329.67 0.0K
11:10 5,329.50 5,329.50 5,329.08 5,329.08 0.0K
11:11 5,328.94 5,328.94 5,327.31 5,327.31 0.0K
11:12 5,326.80 5,326.80 5,325.41 5,325.62 0.0K
11:13 5,325.62 5,326.35 5,325.52 5,326.34 0.0K
11:14 5,326.37 5,326.37 5,325.56 5,326.21 0.0K
11:15 5,326.11 5,326.77 5,326.11 5,326.68 0.0K
11:16 5,326.62 5,327.65 5,326.62 5,327.62 0.0K
11:17 5,327.70 5,328.07 5,327.30 5,328.07 0.0K
11:18 5,328.25 5,328.87 5,328.25 5,328.73 0.0K
11:19 5,328.89 5,330.01 5,328.89 5,329.94 0.0K
11:20 5,329.99 5,330.12 5,329.66 5,329.85 0.0K
11:21 5,329.83 5,330.14 5,329.22 5,329.26 0.0K
11:22 5,329.28 5,329.28 5,328.99 5,329.04 0.0K
11:23 5,328.89 5,329.61 5,328.89 5,329.61 0.0K
11:24 5,329.76 5,330.38 5,329.74 5,330.20 0.0K
11:25 5,330.22 5,330.39 5,330.14 5,330.14 0.0K
11:26 5,329.87 5,329.87 5,328.84 5,328.84 0.0K
11:27 5,328.54 5,328.54 5,327.52 5,327.52 0.0K
11:28 5,327.33 5,327.33 5,326.31 5,326.26 0.0K
11:29 5,326.30 5,326.30 5,325.42 5,326.07 0.0K
11:30 5,326.38 5,327.67 5,326.38 5,326.67 0.0K
11:31 5,326.77 5,327.17 5,326.74 5,327.18 0.0K
11:32 5,327.08 5,327.55 5,326.89 5,327.40 0.0K
11:33 5,327.33 5,327.33 5,326.08 5,326.25 0.0K
11:34 5,326.27 5,326.60 5,326.02 5,326.60 0.0K
11:35 5,326.61 5,327.74 5,326.61 5,327.46 0.0K
11:36 5,327.53 5,327.68 5,326.72 5,326.72 0.0K
11:37 5,326.45 5,326.87 5,326.29 5,326.29 0.0K
11:38 5,326.38 5,326.92 5,326.38 5,326.89 0.0K
11:39 5,327.33 5,328.06 5,327.33 5,327.97 0.0K
11:40 5,328.19 5,328.59 5,327.51 5,327.51 0.0K
11:41 5,327.03 5,327.03 5,326.42 5,326.54 0.0K
11:42 5,326.59 5,326.59 5,326.30 5,326.59 0.0K
11:43 5,326.70 5,327.06 5,326.70 5,326.99 0.0K
11:44 5,327.02 5,327.32 5,326.91 5,327.32 0.0K
11:45 5,327.46 5,328.26 5,327.43 5,327.93 0.0K
11:46 5,327.84 5,327.84 5,326.92 5,326.92 0.0K
11:47 5,327.12 5,327.12 5,326.54 5,326.61 0.0K
11:48 5,326.53 5,326.53 5,325.04 5,325.04 0.0K
11:49 5,324.96 5,325.17 5,324.93 5,325.09 0.0K
11:50 5,325.00 5,325.45 5,324.86 5,325.32 0.0K
11:51 5,325.21 5,325.29 5,324.67 5,324.78 0.0K
11:52 5,324.64 5,324.64 5,323.25 5,323.25 0.0K
11:53 5,323.21 5,323.67 5,322.96 5,323.60 0.0K
11:54 5,323.65 5,323.65 5,323.41 5,323.41 0.0K
11:55 5,323.36 5,323.89 5,323.29 5,323.65 0.0K
11:56 5,323.79 5,323.79 5,323.02 5,323.64 0.0K
11:57 5,323.66 5,323.66 5,322.93 5,323.06 0.0K
11:58 5,323.01 5,323.01 5,322.64 5,322.75 0.0K
11:59 5,322.85 5,324.32 5,322.85 5,324.32 0.0K
12:00 5,324.56 5,325.91 5,324.56 5,325.57 0.0K
12:01 5,325.66 5,325.88 5,324.72 5,324.77 0.0K
12:02 5,324.76 5,324.86 5,324.08 5,324.63 0.0K
12:03 5,324.81 5,324.95 5,324.44 5,324.50 0.0K
12:04 5,324.51 5,324.98 5,324.51 5,324.84 0.0K
12:05 5,324.82 5,324.82 5,323.24 5,323.24 0.0K
12:06 5,323.16 5,323.25 5,322.88 5,322.88 0.0K
12:07 5,322.78 5,323.78 5,322.78 5,323.78 0.0K
12:08 5,323.60 5,323.70 5,323.22 5,323.70 0.0K
12:09 5,323.69 5,324.37 5,323.69 5,324.37 0.0K
12:10 5,324.36 5,324.67 5,324.30 5,324.64 0.0K
12:11 5,324.78 5,325.85 5,324.78 5,325.85 0.0K
12:12 5,325.93 5,325.96 5,325.32 5,325.44 0.0K
12:13 5,325.62 5,325.78 5,323.80 5,323.80 0.0K
12:14 5,323.64 5,324.17 5,323.26 5,324.17 0.0K
12:15 5,324.14 5,324.75 5,324.14 5,324.75 0.0K
12:16 5,324.78 5,326.38 5,324.78 5,326.38 0.0K
12:17 5,326.63 5,327.65 5,326.63 5,327.69 0.0K
12:18 5,327.82 5,327.86 5,327.71 5,327.86 0.0K
12:19 5,327.86 5,327.86 5,327.45 5,327.62 0.0K
12:20 5,327.30 5,327.30 5,327.22 5,327.16 0.0K
12:21 5,327.58 5,327.58 5,326.41 5,326.41 0.0K
12:22 5,326.42 5,327.36 5,326.42 5,327.36 0.0K
12:23 5,327.37 5,327.37 5,326.57 5,326.57 0.0K
12:24 5,326.35 5,326.35 5,326.11 5,326.23 0.0K
12:25 5,326.38 5,327.12 5,326.32 5,327.12 0.0K
12:26 5,327.14 5,327.45 5,327.14 5,327.40 0.0K
12:27 5,327.27 5,327.27 5,326.73 5,326.73 0.0K
12:28 5,326.69 5,326.84 5,326.39 5,326.57 0.0K
12:29 5,326.68 5,328.01 5,326.68 5,328.01 0.0K
12:30 5,328.19 5,329.18 5,328.19 5,329.18 0.0K
12:31 5,329.08 5,329.15 5,328.93 5,328.93 0.0K
12:32 5,328.74 5,329.59 5,328.74 5,329.59 0.0K
12:33 5,329.65 5,329.75 5,328.93 5,328.96 0.0K
12:34 5,328.99 5,329.19 5,328.68 5,328.68 0.0K
12:35 5,328.73 5,328.73 5,328.23 5,328.28 0.0K
12:36 5,328.33 5,328.55 5,328.21 5,328.55 0.0K
12:37 5,328.33 5,328.35 5,327.82 5,327.82 0.0K
12:38 5,327.94 5,328.15 5,327.94 5,327.94 0.0K
12:39 5,327.93 5,328.06 5,327.70 5,327.78 0.0K
12:40 5,327.78 5,328.27 5,327.78 5,327.81 0.0K
12:41 5,327.73 5,327.86 5,326.83 5,326.83 0.0K
12:42 5,326.65 5,326.65 5,325.47 5,325.47 0.0K
12:43 5,325.38 5,325.67 5,325.38 5,325.43 0.0K
12:44 5,325.43 5,326.41 5,325.43 5,326.41 0.0K
12:45 5,326.57 5,327.96 5,326.57 5,327.96 0.0K
12:46 5,327.92 5,328.75 5,327.92 5,328.75 0.0K
12:47 5,328.89 5,329.71 5,328.89 5,329.71 0.0K
12:48 5,329.80 5,331.28 5,329.80 5,331.28 0.0K
12:49 5,331.20 5,331.20 5,330.51 5,330.56 0.0K
12:50 5,330.65 5,330.76 5,330.08 5,330.19 0.0K
12:51 5,330.29 5,330.82 5,330.24 5,330.82 0.0K
12:52 5,330.84 5,330.84 5,330.14 5,330.13 0.0K
12:53 5,329.96 5,329.96 5,328.90 5,328.85 0.0K
12:54 5,329.00 5,329.86 5,329.00 5,329.86 0.0K
12:55 5,330.01 5,330.46 5,330.01 5,330.46 0.0K
12:56 5,330.51 5,331.19 5,330.51 5,330.92 0.0K
12:57 5,330.98 5,331.26 5,330.94 5,330.93 0.0K
12:58 5,330.85 5,331.19 5,330.83 5,331.01 0.0K
12:59 5,330.90 5,331.19 5,330.78 5,330.82 0.0K
13:00 5,330.85 5,330.85 5,329.74 5,329.81 0.0K
13:01 5,329.94 5,331.01 5,329.94 5,330.92 0.0K
13:02 5,330.78 5,330.78 5,329.35 5,329.35 0.0K
13:03 5,329.28 5,329.28 5,328.73 5,328.77 0.0K
13:04 5,328.75 5,328.75 5,327.73 5,327.73 0.0K
13:05 5,327.79 5,329.46 5,327.55 5,329.34 0.0K
13:06 5,329.38 5,329.45 5,328.82 5,328.94 0.0K
13:07 5,328.91 5,328.91 5,328.63 5,328.63 0.0K
13:08 5,328.68 5,328.68 5,328.27 5,328.26 0.0K
13:09 5,328.14 5,328.90 5,328.04 5,328.90 0.0K
13:10 5,328.93 5,329.27 5,328.93 5,329.20 0.0K
13:11 5,329.05 5,329.05 5,328.30 5,328.30 0.0K
13:12 5,328.38 5,328.79 5,328.38 5,328.79 0.0K
13:13 5,328.91 5,329.86 5,328.91 5,329.86 0.0K
13:14 5,330.11 5,331.30 5,330.11 5,331.30 0.0K
13:15 5,331.70 5,331.70 5,331.50 5,331.50 0.0K
13:16 5,331.43 5,331.77 5,331.23 5,331.33 0.0K
13:17 5,331.31 5,332.65 5,331.31 5,332.65 0.0K
13:18 5,332.69 5,333.16 5,332.69 5,333.12 0.0K
13:19 5,333.43 5,334.41 5,333.43 5,334.35 0.0K
13:20 5,334.33 5,334.46 5,334.33 5,334.46 0.0K
13:21 5,334.47 5,334.75 5,334.39 5,334.39 0.0K
13:22 5,334.50 5,334.55 5,334.22 5,334.31 0.0K
13:23 5,334.34 5,334.55 5,334.03 5,334.03 0.0K
13:24 5,334.05 5,334.75 5,334.04 5,334.75 0.0K
13:25 5,334.68 5,334.76 5,334.54 5,334.61 0.0K
13:26 5,334.51 5,334.59 5,333.91 5,333.91 0.0K
13:27 5,333.81 5,334.01 5,333.81 5,333.77 0.0K
13:28 5,333.91 5,333.91 5,333.02 5,333.02 0.0K
13:29 5,332.92 5,332.92 5,332.11 5,332.11 0.0K
13:30 5,332.11 5,332.45 5,332.11 5,332.36 0.0K
13:31 5,332.25 5,332.45 5,332.10 5,332.10 0.0K
13:32 5,332.14 5,332.27 5,331.81 5,331.81 0.0K
13:33 5,331.87 5,332.01 5,330.68 5,330.68 0.0K
13:34 5,330.70 5,330.70 5,330.06 5,330.06 0.0K
13:35 5,330.14 5,330.25 5,329.48 5,329.48 0.0K
13:36 5,329.73 5,329.88 5,329.24 5,329.24 0.0K
13:37 5,329.20 5,330.10 5,329.20 5,329.94 0.0K
13:38 5,329.84 5,329.84 5,329.48 5,329.65 0.0K
13:39 5,329.88 5,330.66 5,329.70 5,330.66 0.0K
13:40 5,330.79 5,331.40 5,330.79 5,331.40 0.0K
13:41 5,331.28 5,331.41 5,331.03 5,331.03 0.0K
13:42 5,330.92 5,331.36 5,330.92 5,331.36 0.0K
13:43 5,331.27 5,331.27 5,330.51 5,330.58 0.0K
13:44 5,330.89 5,331.00 5,330.14 5,330.14 0.0K
13:45 5,329.95 5,330.58 5,329.91 5,330.58 0.0K
13:46 5,330.63 5,331.05 5,330.63 5,331.05 0.0K
13:47 5,331.33 5,331.82 5,331.33 5,331.82 0.0K
13:48 5,331.76 5,331.76 5,331.54 5,331.62 0.0K
13:49 5,331.59 5,331.74 5,331.33 5,331.33 0.0K
13:50 5,330.84 5,331.01 5,330.48 5,330.72 0.0K
13:51 5,330.69 5,330.69 5,330.07 5,330.23 0.0K
13:52 5,330.21 5,330.54 5,330.14 5,330.54 0.0K
13:53 5,330.24 5,330.36 5,330.12 5,330.36 0.0K
13:54 5,330.31 5,330.31 5,329.93 5,329.93 0.0K
13:55 5,329.86 5,330.35 5,329.86 5,330.35 0.0K
13:56 5,330.25 5,330.46 5,330.13 5,330.13 0.0K
13:57 5,330.07 5,330.20 5,329.12 5,329.12 0.0K
13:58 5,329.18 5,329.97 5,329.18 5,329.97 0.0K
13:59 5,329.92 5,329.97 5,329.64 5,329.72 0.0K
14:00 5,329.70 5,330.44 5,329.70 5,330.44 0.0K
14:01 5,330.65 5,331.40 5,330.47 5,331.40 0.0K
14:02 5,331.41 5,331.50 5,331.10 5,331.50 0.0K
14:03 5,331.68 5,332.80 5,331.68 5,332.80 0.0K
14:04 5,332.83 5,333.75 5,332.83 5,333.75 0.0K
14:05 5,333.72 5,334.36 5,333.72 5,334.31 0.0K
14:06 5,334.31 5,334.95 5,334.31 5,334.95 0.0K
14:07 5,334.82 5,335.55 5,334.82 5,335.37 0.0K
14:08 5,335.52 5,335.89 5,335.52 5,335.89 0.0K
14:09 5,335.87 5,335.87 5,335.71 5,335.72 0.0K
14:10 5,335.60 5,335.60 5,334.24 5,334.24 0.0K
14:11 5,334.22 5,334.22 5,332.81 5,332.81 0.0K
14:12 5,332.77 5,332.88 5,332.64 5,332.88 0.0K
14:13 5,332.93 5,332.98 5,332.49 5,332.49 0.0K
14:14 5,332.49 5,332.49 5,332.01 5,332.01 0.0K
14:15 5,331.91 5,331.91 5,330.60 5,330.60 0.0K
14:16 5,330.72 5,331.03 5,330.46 5,330.46 0.0K
14:17 5,330.33 5,330.33 5,329.84 5,329.91 0.0K
14:18 5,329.95 5,330.64 5,329.95 5,330.48 0.0K
14:19 5,330.50 5,330.74 5,330.41 5,330.74 0.0K
14:20 5,330.78 5,330.78 5,330.54 5,330.54 0.0K
14:21 5,330.41 5,330.41 5,329.56 5,329.56 0.0K
14:22 5,329.49 5,329.49 5,329.24 5,329.37 0.0K
14:23 5,329.36 5,329.36 5,328.71 5,328.71 0.0K
14:24 5,328.84 5,329.61 5,328.84 5,329.54 0.0K
14:25 5,329.63 5,330.16 5,329.47 5,330.16 0.0K
14:26 5,330.28 5,330.88 5,330.28 5,330.88 0.0K
14:27 5,331.41 5,331.73 5,331.41 5,331.62 0.0K
14:28 5,331.50 5,333.15 5,331.50 5,333.15 0.0K
14:29 5,333.16 5,333.48 5,333.07 5,333.48 0.0K
14:30 5,333.63 5,334.33 5,333.63 5,334.23 0.0K
14:31 5,334.31 5,334.90 5,334.31 5,334.90 0.0K
14:32 5,335.05 5,335.86 5,335.05 5,335.86 0.0K
14:33 5,335.95 5,336.64 5,335.94 5,336.08 0.0K
14:34 5,336.13 5,336.59 5,336.01 5,336.59 0.0K
14:35 5,336.60 5,336.88 5,336.60 5,336.76 0.0K
14:36 5,336.78 5,337.27 5,336.78 5,337.27 0.0K
14:37 5,337.21 5,337.46 5,336.80 5,337.43 0.0K
14:38 5,337.37 5,337.60 5,337.01 5,337.60 0.0K
14:39 5,337.58 5,337.65 5,337.34 5,337.34 0.0K
14:40 5,337.14 5,337.62 5,337.14 5,337.62 0.0K
14:41 5,337.58 5,337.58 5,337.13 5,337.13 0.0K
14:42 5,337.10 5,337.17 5,336.83 5,337.17 0.0K
14:43 5,337.11 5,337.11 5,336.46 5,336.46 0.0K
14:44 5,336.48 5,336.48 5,335.65 5,335.78 0.0K
14:45 5,335.79 5,336.50 5,335.79 5,336.50 0.0K
14:46 5,336.76 5,336.76 5,336.45 5,336.57 0.0K
14:47 5,336.48 5,337.26 5,336.48 5,337.26 0.0K
14:48 5,337.51 5,337.75 5,337.51 5,337.50 0.0K
14:49 5,337.45 5,339.64 5,336.76 5,339.64 0.0K
14:50 5,339.64 5,340.28 5,339.64 5,340.28 0.0K
14:51 5,340.29 5,341.26 5,340.15 5,341.26 0.0K
14:52 5,341.21 5,341.78 5,341.02 5,341.02 0.0K
14:53 5,340.78 5,340.78 5,339.44 5,339.44 0.0K
14:54 5,339.46 5,339.46 5,338.46 5,338.46 0.0K
14:55 5,338.27 5,338.27 5,336.86 5,336.86 0.0K
14:56 5,336.77 5,336.77 5,336.33 5,336.33 0.0K
14:57 5,336.26 5,336.26 5,334.84 5,334.84 0.0K
14:58 5,334.81 5,334.81 5,333.38 5,333.38 0.0K
14:59 5,333.31 5,333.31 5,331.90 5,331.90 0.0K
15:00 5,332.09 5,332.35 5,331.41 5,331.41 0.0K
15:01 5,331.31 5,331.57 5,331.23 5,331.42 0.0K
15:02 5,331.41 5,331.41 5,330.57 5,330.71 0.0K
15:03 5,330.63 5,331.77 5,330.63 5,331.77 0.0K
15:04 5,331.82 5,332.59 5,331.82 5,332.59 0.0K
15:05 5,332.62 5,333.05 5,332.53 5,333.05 0.0K
15:06 5,333.23 5,333.86 5,333.23 5,333.87 0.0K
15:07 5,333.88 5,333.96 5,333.53 5,333.96 0.0K
15:08 5,333.96 5,333.96 5,333.94 5,333.88 0.0K
15:09 5,333.77 5,333.99 5,333.21 5,333.99 0.0K
15:10 5,334.47 5,334.95 5,334.34 5,334.95 0.0K
15:11 5,335.32 5,335.75 5,335.18 5,335.18 0.0K
15:12 5,335.18 5,335.39 5,334.60 5,334.58 0.0K
15:13 5,334.54 5,334.54 5,333.75 5,333.75 0.0K
15:14 5,333.40 5,333.40 5,332.74 5,332.74 0.0K
15:15 5,332.60 5,332.60 5,330.87 5,330.87 0.0K
15:16 5,330.76 5,331.39 5,330.76 5,331.39 0.0K
15:17 5,331.38 5,331.95 5,331.38 5,331.71 0.0K
15:18 5,331.53 5,332.05 5,331.53 5,331.84 0.0K
15:19 5,331.84 5,332.10 5,331.84 5,331.77 0.0K
15:20 5,331.96 5,332.81 5,331.96 5,332.81 0.0K
15:21 5,332.88 5,333.85 5,332.88 5,333.83 0.0K
15:22 5,333.87 5,334.06 5,333.04 5,333.24 0.0K
15:23 5,333.30 5,333.30 5,332.93 5,332.95 0.0K
15:24 5,333.09 5,333.09 5,332.44 5,332.35 0.0K
15:25 5,332.36 5,332.36 5,331.09 5,331.09 0.0K
15:26 5,330.93 5,330.93 5,329.49 5,329.49 0.0K
15:27 5,329.45 5,329.45 5,329.24 5,329.22 0.0K
15:28 5,329.03 5,329.03 5,327.82 5,327.91 0.0K
15:29 5,328.01 5,328.25 5,327.91 5,327.91 0.0K
15:30 5,328.04 5,328.76 5,326.66 5,326.66 0.0K
15:31 5,326.68 5,326.68 5,325.64 5,325.73 0.0K
15:32 5,325.60 5,325.60 5,322.69 5,322.69 0.0K
15:33 5,322.55 5,322.55 5,321.38 5,321.38 0.0K
15:34 5,320.97 5,322.66 5,320.97 5,322.48 0.0K
15:35 5,322.43 5,324.28 5,322.43 5,324.02 0.0K
15:36 5,323.74 5,323.74 5,321.95 5,321.95 0.0K
15:37 5,321.73 5,321.73 5,320.81 5,320.81 0.0K
15:38 5,320.73 5,320.96 5,320.22 5,320.22 0.0K
15:39 5,320.13 5,320.13 5,317.62 5,317.60 0.0K
15:40 5,317.51 5,317.55 5,316.72 5,316.72 0.0K
15:41 5,316.28 5,316.28 5,315.19 5,315.86 0.0K
15:42 5,316.05 5,318.15 5,315.57 5,318.15 0.0K
15:43 5,318.28 5,321.66 5,318.28 5,321.66 0.0K
15:44 5,322.43 5,324.65 5,322.43 5,324.65 0.0K
15:45 5,324.79 5,326.81 5,324.79 5,326.74 0.0K
15:46 5,326.63 5,327.75 5,326.63 5,327.76 0.0K
15:47 5,327.78 5,328.05 5,325.84 5,325.94 0.0K
15:48 5,325.95 5,326.43 5,325.41 5,325.76 0.0K
15:49 5,325.62 5,328.88 5,325.40 5,328.88 0.0K
15:50 5,328.34 5,332.95 5,328.34 5,332.17 0.0K
15:51 5,330.67 5,330.67 5,328.62 5,329.73 0.0K
15:52 5,329.63 5,329.85 5,328.73 5,329.85 0.0K
15:53 5,329.94 5,330.82 5,329.75 5,330.82 0.0K
15:54 5,331.12 5,333.36 5,330.68 5,333.36 0.0K
15:55 5,333.76 5,333.76 5,326.55 5,326.55 0.0K
15:56 5,326.25 5,326.50 5,322.83 5,322.83 0.0K
15:57 5,322.47 5,322.47 5,320.27 5,320.79 0.0K
15:58 5,321.00 5,321.00 5,319.81 5,319.82 0.0K
15:59 5,319.82 5,319.82 5,316.68 5,317.16 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