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 5,268.14 5,268.14 5,264.41 5,264.90 0.0K
09:31 5,264.38 5,269.25 5,264.38 5,267.55 0.0K
09:32 5,267.29 5,270.77 5,267.29 5,270.77 0.0K
09:33 5,271.09 5,271.41 5,269.73 5,270.37 0.0K
09:34 5,270.77 5,272.56 5,270.77 5,272.05 0.0K
09:35 5,271.51 5,271.90 5,268.92 5,269.38 0.0K
09:36 5,269.85 5,269.85 5,268.36 5,269.14 0.0K
09:37 5,268.60 5,268.60 5,264.81 5,264.81 0.0K
09:38 5,265.01 5,265.09 5,261.01 5,261.01 0.0K
09:39 5,260.05 5,261.22 5,256.34 5,256.34 0.0K
09:40 5,256.28 5,256.62 5,253.97 5,253.97 0.0K
09:41 5,255.23 5,255.23 5,251.79 5,253.10 0.0K
09:42 5,253.39 5,253.39 5,250.96 5,251.19 0.0K
09:43 5,251.44 5,251.45 5,247.40 5,247.58 0.0K
09:44 5,248.33 5,251.67 5,247.77 5,251.67 0.0K
09:45 5,249.50 5,255.70 5,249.50 5,255.71 0.0K
09:46 5,256.03 5,256.03 5,250.03 5,250.91 0.0K
09:47 5,251.94 5,254.98 5,251.94 5,254.53 0.0K
09:48 5,253.66 5,254.50 5,253.23 5,254.05 0.0K
09:49 5,253.97 5,254.05 5,251.94 5,252.64 0.0K
09:50 5,252.18 5,257.51 5,252.01 5,256.56 0.0K
09:51 5,256.66 5,257.78 5,255.07 5,255.07 0.0K
09:52 5,254.91 5,254.91 5,251.50 5,251.50 0.0K
09:53 5,251.59 5,252.97 5,251.59 5,251.55 0.0K
09:54 5,251.39 5,251.39 5,248.19 5,249.08 0.0K
09:55 5,249.36 5,250.56 5,248.18 5,250.21 0.0K
09:56 5,250.25 5,250.37 5,249.75 5,250.37 0.0K
09:57 5,250.49 5,250.49 5,249.27 5,250.35 0.0K
09:58 5,250.42 5,250.56 5,249.60 5,250.17 0.0K
09:59 5,250.49 5,253.89 5,250.49 5,253.89 0.0K
10:00 5,257.16 5,257.52 5,254.14 5,254.14 0.0K
10:01 5,254.00 5,257.34 5,253.30 5,257.34 0.0K
10:02 5,258.80 5,261.69 5,258.80 5,259.79 0.0K
10:03 5,258.99 5,258.99 5,256.70 5,257.06 0.0K
10:04 5,257.69 5,260.69 5,257.69 5,260.48 0.0K
10:05 5,260.44 5,260.44 5,258.49 5,259.34 0.0K
10:06 5,259.31 5,261.52 5,259.31 5,261.05 0.0K
10:07 5,261.06 5,261.67 5,260.94 5,261.43 0.0K
10:08 5,261.38 5,261.55 5,260.91 5,260.89 0.0K
10:09 5,260.76 5,263.10 5,260.76 5,262.86 0.0K
10:10 5,262.85 5,264.59 5,262.34 5,264.59 0.0K
10:11 5,264.40 5,267.63 5,264.40 5,266.57 0.0K
10:12 5,265.93 5,265.93 5,264.41 5,264.41 0.0K
10:13 5,264.22 5,266.47 5,264.22 5,265.86 0.0K
10:14 5,266.31 5,267.10 5,266.31 5,267.10 0.0K
10:15 5,268.31 5,270.00 5,268.31 5,269.81 0.0K
10:16 5,269.66 5,271.03 5,269.27 5,271.03 0.0K
10:17 5,270.61 5,270.66 5,269.18 5,269.29 0.0K
10:18 5,269.47 5,269.72 5,268.03 5,268.08 0.0K
10:19 5,268.21 5,269.05 5,268.10 5,268.79 0.0K
10:20 5,268.62 5,269.04 5,268.43 5,269.04 0.0K
10:21 5,269.34 5,270.00 5,268.81 5,270.00 0.0K
10:22 5,269.84 5,270.09 5,269.41 5,270.09 0.0K
10:23 5,270.11 5,270.37 5,269.94 5,269.94 0.0K
10:24 5,269.81 5,270.59 5,269.69 5,270.40 0.0K
10:25 5,270.15 5,270.15 5,267.46 5,267.94 0.0K
10:26 5,268.38 5,269.01 5,267.99 5,267.99 0.0K
10:27 5,267.78 5,268.48 5,267.44 5,268.48 0.0K
10:28 5,268.37 5,268.37 5,266.98 5,266.98 0.0K
10:29 5,266.60 5,266.60 5,265.54 5,266.10 0.0K
10:30 5,266.34 5,266.55 5,265.29 5,265.71 0.0K
10:31 5,265.57 5,265.57 5,264.09 5,264.20 0.0K
10:32 5,264.18 5,265.67 5,264.18 5,264.92 0.0K
10:33 5,265.02 5,266.30 5,264.81 5,266.30 0.0K
10:34 5,266.72 5,267.45 5,266.31 5,266.29 0.0K
10:35 5,266.23 5,267.26 5,266.07 5,266.91 0.0K
10:36 5,266.60 5,266.87 5,266.34 5,266.87 0.0K
10:37 5,266.83 5,266.83 5,266.10 5,266.38 0.0K
10:38 5,266.34 5,267.65 5,266.16 5,267.65 0.0K
10:39 5,267.61 5,269.16 5,267.61 5,268.41 0.0K
10:40 5,268.33 5,268.33 5,265.67 5,265.67 0.0K
10:41 5,265.70 5,265.70 5,264.19 5,264.61 0.0K
10:42 5,264.48 5,264.48 5,263.22 5,263.22 0.0K
10:43 5,263.12 5,263.63 5,262.74 5,263.40 0.0K
10:44 5,263.42 5,266.06 5,263.42 5,266.06 0.0K
10:45 5,266.14 5,266.14 5,264.52 5,265.22 0.0K
10:46 5,265.06 5,265.06 5,264.03 5,263.97 0.0K
10:47 5,263.88 5,263.95 5,263.22 5,263.95 0.0K
10:48 5,264.31 5,265.48 5,264.31 5,265.13 0.0K
10:49 5,264.91 5,266.15 5,264.91 5,266.15 0.0K
10:50 5,265.85 5,265.85 5,261.94 5,262.11 0.0K
10:51 5,262.51 5,263.25 5,262.51 5,262.60 0.0K
10:52 5,262.78 5,265.42 5,262.78 5,265.42 0.0K
10:53 5,265.47 5,266.17 5,265.04 5,265.04 0.0K
10:54 5,264.84 5,264.95 5,263.94 5,263.94 0.0K
10:55 5,264.07 5,265.07 5,264.07 5,265.07 0.0K
10:56 5,265.28 5,265.90 5,265.28 5,265.41 0.0K
10:57 5,265.45 5,266.06 5,265.18 5,266.06 0.0K
10:58 5,266.34 5,266.34 5,265.41 5,265.41 0.0K
10:59 5,265.51 5,265.90 5,265.51 5,265.79 0.0K
11:00 5,265.43 5,266.63 5,265.43 5,266.44 0.0K
11:01 5,266.45 5,266.76 5,265.80 5,265.85 0.0K
11:02 5,266.15 5,266.28 5,263.94 5,263.94 0.0K
11:03 5,264.07 5,264.07 5,263.24 5,263.24 0.0K
11:04 5,263.05 5,263.05 5,260.93 5,260.93 0.0K
11:05 5,260.82 5,261.95 5,260.59 5,261.86 0.0K
11:06 5,261.99 5,261.99 5,261.44 5,261.48 0.0K
11:07 5,261.20 5,261.20 5,259.49 5,259.49 0.0K
11:08 5,259.44 5,259.44 5,257.71 5,257.71 0.0K
11:09 5,258.31 5,259.29 5,258.31 5,259.29 0.0K
11:10 5,259.04 5,259.04 5,256.95 5,256.95 0.0K
11:11 5,257.06 5,258.49 5,257.06 5,258.07 0.0K
11:12 5,257.09 5,257.97 5,256.58 5,257.97 0.0K
11:13 5,257.76 5,260.02 5,257.76 5,260.02 0.0K
11:14 5,260.09 5,260.97 5,259.75 5,260.97 0.0K
11:15 5,261.06 5,261.31 5,260.21 5,260.21 0.0K
11:16 5,260.32 5,260.39 5,259.92 5,259.87 0.0K
11:17 5,259.88 5,260.67 5,259.73 5,260.36 0.0K
11:18 5,260.36 5,260.36 5,259.02 5,259.47 0.0K
11:19 5,259.57 5,259.86 5,259.41 5,259.63 0.0K
11:20 5,259.77 5,259.77 5,259.21 5,259.30 0.0K
11:21 5,259.34 5,259.35 5,257.24 5,257.24 0.0K
11:22 5,257.01 5,257.28 5,256.34 5,256.34 0.0K
11:23 5,256.18 5,256.18 5,255.63 5,255.70 0.0K
11:24 5,255.71 5,255.84 5,254.69 5,254.69 0.0K
11:25 5,254.57 5,254.84 5,254.14 5,254.21 0.0K
11:26 5,254.25 5,254.25 5,252.70 5,252.82 0.0K
11:27 5,252.75 5,252.75 5,251.31 5,251.31 0.0K
11:28 5,251.37 5,251.37 5,250.14 5,250.56 0.0K
11:29 5,250.52 5,251.65 5,250.52 5,250.96 0.0K
11:30 5,251.12 5,253.26 5,251.12 5,252.79 0.0K
11:31 5,252.65 5,252.65 5,251.34 5,252.46 0.0K
11:32 5,252.57 5,253.46 5,252.14 5,253.46 0.0K
11:33 5,253.41 5,254.88 5,253.41 5,254.80 0.0K
11:34 5,254.81 5,256.05 5,254.44 5,256.05 0.0K
11:35 5,256.61 5,259.46 5,256.61 5,259.46 0.0K
11:36 5,259.61 5,261.85 5,259.44 5,261.03 0.0K
11:37 5,261.08 5,262.01 5,260.91 5,261.62 0.0K
11:38 5,261.67 5,261.67 5,260.32 5,260.35 0.0K
11:39 5,260.50 5,262.81 5,260.50 5,262.81 0.0K
11:40 5,263.48 5,264.87 5,263.48 5,264.65 0.0K
11:41 5,264.56 5,264.56 5,263.90 5,263.90 0.0K
11:42 5,263.02 5,263.87 5,263.02 5,263.62 0.0K
11:43 5,263.78 5,265.58 5,263.78 5,265.58 0.0K
11:44 5,266.06 5,266.06 5,265.32 5,265.47 0.0K
11:45 5,265.56 5,265.56 5,264.91 5,265.18 0.0K
11:46 5,265.25 5,265.86 5,264.50 5,264.76 0.0K
11:47 5,264.56 5,264.56 5,264.17 5,264.59 0.0K
11:48 5,264.65 5,265.18 5,264.65 5,265.00 0.0K
11:49 5,265.01 5,265.67 5,264.93 5,265.18 0.0K
11:50 5,265.32 5,265.62 5,264.66 5,265.62 0.0K
11:51 5,265.94 5,266.36 5,265.47 5,265.47 0.0K
11:52 5,265.40 5,265.40 5,264.41 5,264.54 0.0K
11:53 5,264.50 5,264.93 5,264.34 5,264.34 0.0K
11:54 5,264.27 5,265.14 5,264.16 5,265.14 0.0K
11:55 5,265.66 5,266.65 5,265.38 5,266.65 0.0K
11:56 5,266.61 5,266.61 5,264.48 5,264.63 0.0K
11:57 5,264.48 5,264.56 5,263.19 5,263.26 0.0K
11:58 5,263.27 5,263.27 5,262.37 5,262.36 0.0K
11:59 5,262.35 5,263.49 5,262.35 5,263.49 0.0K
12:00 5,263.42 5,264.47 5,263.42 5,264.53 0.0K
12:01 5,264.02 5,264.05 5,263.44 5,263.81 0.0K
12:02 5,263.81 5,263.81 5,263.10 5,263.56 0.0K
12:03 5,263.66 5,263.66 5,262.60 5,263.07 0.0K
12:04 5,263.21 5,263.30 5,262.89 5,262.89 0.0K
12:05 5,262.79 5,262.95 5,262.47 5,262.47 0.0K
12:06 5,262.55 5,263.08 5,262.55 5,262.60 0.0K
12:07 5,262.40 5,262.56 5,262.29 5,262.26 0.0K
12:08 5,261.84 5,262.10 5,261.84 5,261.96 0.0K
12:09 5,262.12 5,263.04 5,262.12 5,263.04 0.0K
12:10 5,263.33 5,263.38 5,260.91 5,260.91 0.0K
12:11 5,260.93 5,260.98 5,260.43 5,260.61 0.0K
12:12 5,260.55 5,260.86 5,260.23 5,260.86 0.0K
12:13 5,260.66 5,261.01 5,260.45 5,260.45 0.0K
12:14 5,260.34 5,260.34 5,259.88 5,260.14 0.0K
12:15 5,260.26 5,262.54 5,260.26 5,262.54 0.0K
12:16 5,262.67 5,263.27 5,262.13 5,262.36 0.0K
12:17 5,262.51 5,262.60 5,261.94 5,261.97 0.0K
12:18 5,262.02 5,262.06 5,260.73 5,260.73 0.0K
12:19 5,260.68 5,260.68 5,258.92 5,258.92 0.0K
12:20 5,258.77 5,258.77 5,257.75 5,258.13 0.0K
12:21 5,258.04 5,258.04 5,257.33 5,257.64 0.0K
12:22 5,257.71 5,257.71 5,254.95 5,254.95 0.0K
12:23 5,254.83 5,254.95 5,254.04 5,254.04 0.0K
12:24 5,253.94 5,254.78 5,253.67 5,254.78 0.0K
12:25 5,254.77 5,255.68 5,254.63 5,254.88 0.0K
12:26 5,255.00 5,255.00 5,253.41 5,253.41 0.0K
12:27 5,253.16 5,253.25 5,252.81 5,253.09 0.0K
12:28 5,254.02 5,254.07 5,253.58 5,253.58 0.0K
12:29 5,253.63 5,253.69 5,253.14 5,253.18 0.0K
12:30 5,253.31 5,256.98 5,253.31 5,256.98 0.0K
12:31 5,256.98 5,260.00 5,256.86 5,259.64 0.0K
12:32 5,259.60 5,260.85 5,259.32 5,260.85 0.0K
12:33 5,261.12 5,261.36 5,260.82 5,261.11 0.0K
12:34 5,261.16 5,261.29 5,260.54 5,260.79 0.0K
12:35 5,260.81 5,260.81 5,260.37 5,260.37 0.0K
12:36 5,260.42 5,260.42 5,259.78 5,260.07 0.0K
12:37 5,259.93 5,260.35 5,259.40 5,260.35 0.0K
12:38 5,260.44 5,261.15 5,260.44 5,260.95 0.0K
12:39 5,261.15 5,262.38 5,261.15 5,261.28 0.0K
12:40 5,261.10 5,261.10 5,258.75 5,258.75 0.0K
12:41 5,258.87 5,260.16 5,258.87 5,259.97 0.0K
12:42 5,259.80 5,261.67 5,259.80 5,261.56 0.0K
12:43 5,261.41 5,261.41 5,260.44 5,260.44 0.0K
12:44 5,260.57 5,260.57 5,257.56 5,257.56 0.0K
12:45 5,257.28 5,257.28 5,256.77 5,257.03 0.0K
12:46 5,256.90 5,257.38 5,256.72 5,256.90 0.0K
12:47 5,256.74 5,257.15 5,255.93 5,255.96 0.0K
12:48 5,256.10 5,256.49 5,254.99 5,254.99 0.0K
12:49 5,254.83 5,254.83 5,252.76 5,252.89 0.0K
12:50 5,252.89 5,253.79 5,252.89 5,253.79 0.0K
12:51 5,253.89 5,253.89 5,253.02 5,253.02 0.0K
12:52 5,252.88 5,253.87 5,252.84 5,253.87 0.0K
12:53 5,253.64 5,253.64 5,253.15 5,253.25 0.0K
12:54 5,253.18 5,253.26 5,252.67 5,252.89 0.0K
12:55 5,252.88 5,253.39 5,252.82 5,253.22 0.0K
12:56 5,253.26 5,254.00 5,253.26 5,254.00 0.0K
12:57 5,254.37 5,254.59 5,253.98 5,253.98 0.0K
12:58 5,253.77 5,253.77 5,253.49 5,253.75 0.0K
12:59 5,253.73 5,253.73 5,253.10 5,253.20 0.0K
13:00 5,251.96 5,253.85 5,251.90 5,253.83 0.0K
13:01 5,253.64 5,254.12 5,253.21 5,254.12 0.0K
13:02 5,254.39 5,254.39 5,252.88 5,252.88 0.0K
13:03 5,252.83 5,252.83 5,251.60 5,251.60 0.0K
13:04 5,251.42 5,251.63 5,250.48 5,251.63 0.0K
13:05 5,251.56 5,252.72 5,251.50 5,252.58 0.0K
13:06 5,252.12 5,252.40 5,251.98 5,252.40 0.0K
13:07 5,252.83 5,254.65 5,252.63 5,254.65 0.0K
13:08 5,254.64 5,255.77 5,254.64 5,255.61 0.0K
13:09 5,255.66 5,255.66 5,254.34 5,254.46 0.0K
13:10 5,254.61 5,255.05 5,254.61 5,254.67 0.0K
13:11 5,254.52 5,254.68 5,254.13 5,254.15 0.0K
13:12 5,254.33 5,255.54 5,254.33 5,255.54 0.0K
13:13 5,255.70 5,257.49 5,255.70 5,257.49 0.0K
13:14 5,257.78 5,260.71 5,257.78 5,260.23 0.0K
13:15 5,260.16 5,260.16 5,256.27 5,256.43 0.0K
13:16 5,256.29 5,256.29 5,255.06 5,256.00 0.0K
13:17 5,256.12 5,259.07 5,256.12 5,259.07 0.0K
13:18 5,259.06 5,259.44 5,257.67 5,257.67 0.0K
13:19 5,257.55 5,257.55 5,256.94 5,256.87 0.0K
13:20 5,256.66 5,256.66 5,253.22 5,253.22 0.0K
13:21 5,253.05 5,253.05 5,249.42 5,249.52 0.0K
13:22 5,249.74 5,249.74 5,247.20 5,247.20 0.0K
13:23 5,247.53 5,247.78 5,247.12 5,247.24 0.0K
13:24 5,247.18 5,247.41 5,247.01 5,247.01 0.0K
13:25 5,247.10 5,252.05 5,247.10 5,251.97 0.0K
13:26 5,251.40 5,252.93 5,251.21 5,252.93 0.0K
13:27 5,252.57 5,252.57 5,251.63 5,251.63 0.0K
13:28 5,251.46 5,251.70 5,251.44 5,251.42 0.0K
13:29 5,251.31 5,251.31 5,251.02 5,251.14 0.0K
13:30 5,251.04 5,251.27 5,250.68 5,250.68 0.0K
13:31 5,250.84 5,250.84 5,250.24 5,250.38 0.0K
13:32 5,250.15 5,250.15 5,248.77 5,248.77 0.0K
13:33 5,248.52 5,248.67 5,248.14 5,248.13 0.0K
13:34 5,248.04 5,248.25 5,247.62 5,247.70 0.0K
13:35 5,247.72 5,247.72 5,246.81 5,246.99 0.0K
13:36 5,247.21 5,247.21 5,245.90 5,246.10 0.0K
13:37 5,246.20 5,247.36 5,246.06 5,247.32 0.0K
13:38 5,247.50 5,248.49 5,247.50 5,248.29 0.0K
13:39 5,248.25 5,248.25 5,247.31 5,247.45 0.0K
13:40 5,247.62 5,247.72 5,246.98 5,247.18 0.0K
13:41 5,247.11 5,247.11 5,246.81 5,246.99 0.0K
13:42 5,247.58 5,247.83 5,247.18 5,247.18 0.0K
13:43 5,247.15 5,247.15 5,246.41 5,247.06 0.0K
13:44 5,247.40 5,247.90 5,247.25 5,247.90 0.0K
13:45 5,248.01 5,248.01 5,246.36 5,246.48 0.0K
13:46 5,246.48 5,246.48 5,246.04 5,246.08 0.0K
13:47 5,246.09 5,246.18 5,246.03 5,246.17 0.0K
13:48 5,246.30 5,246.30 5,245.50 5,245.58 0.0K
13:49 5,245.60 5,245.60 5,243.50 5,243.50 0.0K
13:50 5,243.43 5,243.47 5,243.14 5,243.47 0.0K
13:51 5,243.44 5,243.44 5,241.23 5,241.17 0.0K
13:52 5,241.33 5,241.63 5,240.91 5,241.63 0.0K
13:53 5,242.14 5,243.72 5,242.14 5,243.72 0.0K
13:54 5,243.85 5,243.85 5,243.00 5,243.00 0.0K
13:55 5,243.05 5,243.29 5,242.75 5,242.75 0.0K
13:56 5,242.63 5,242.63 5,241.71 5,241.90 0.0K
13:57 5,241.47 5,241.47 5,240.27 5,240.29 0.0K
13:58 5,240.02 5,240.31 5,239.15 5,239.15 0.0K
13:59 5,239.06 5,239.60 5,238.88 5,238.88 0.0K
14:00 5,238.84 5,239.03 5,237.17 5,237.31 0.0K
14:01 5,237.74 5,238.79 5,237.10 5,237.21 0.0K
14:02 5,237.15 5,237.30 5,236.10 5,236.16 0.0K
14:03 5,236.79 5,236.97 5,236.18 5,236.24 0.0K
14:04 5,236.81 5,236.81 5,233.34 5,233.85 0.0K
14:05 5,233.93 5,235.94 5,233.39 5,235.94 0.0K
14:06 5,236.21 5,238.68 5,236.00 5,238.54 0.0K
14:07 5,238.20 5,238.20 5,236.80 5,236.80 0.0K
14:08 5,236.96 5,237.93 5,236.78 5,237.18 0.0K
14:09 5,237.13 5,237.21 5,236.06 5,236.12 0.0K
14:10 5,236.28 5,237.86 5,236.22 5,237.86 0.0K
14:11 5,237.93 5,238.98 5,237.93 5,238.98 0.0K
14:12 5,239.04 5,241.12 5,239.04 5,241.12 0.0K
14:13 5,241.15 5,241.15 5,240.58 5,241.21 0.0K
14:14 5,241.29 5,242.61 5,240.94 5,242.64 0.0K
14:15 5,242.25 5,246.72 5,242.25 5,246.72 0.0K
14:16 5,246.81 5,249.45 5,246.81 5,249.04 0.0K
14:17 5,249.32 5,250.95 5,249.32 5,250.95 0.0K
14:18 5,251.15 5,252.19 5,251.15 5,252.03 0.0K
14:19 5,252.04 5,252.04 5,251.19 5,251.19 0.0K
14:20 5,250.78 5,251.30 5,250.34 5,251.30 0.0K
14:21 5,251.54 5,252.93 5,251.54 5,252.93 0.0K
14:22 5,252.98 5,253.07 5,252.24 5,252.31 0.0K
14:23 5,252.15 5,252.15 5,250.90 5,251.52 0.0K
14:24 5,251.64 5,252.36 5,251.38 5,251.38 0.0K
14:25 5,251.33 5,251.95 5,251.21 5,251.95 0.0K
14:26 5,252.44 5,252.70 5,251.83 5,251.83 0.0K
14:27 5,251.18 5,251.18 5,249.59 5,249.59 0.0K
14:28 5,249.77 5,250.14 5,249.66 5,249.87 0.0K
14:29 5,249.86 5,250.15 5,249.73 5,250.15 0.0K
14:30 5,250.24 5,251.34 5,250.24 5,250.99 0.0K
14:31 5,251.00 5,251.48 5,251.00 5,251.48 0.0K
14:32 5,251.47 5,251.47 5,250.46 5,250.56 0.0K
14:33 5,250.42 5,250.42 5,248.94 5,249.09 0.0K
14:34 5,249.48 5,249.88 5,249.48 5,249.88 0.0K
14:35 5,249.78 5,249.78 5,249.03 5,249.23 0.0K
14:36 5,249.08 5,249.08 5,247.83 5,248.94 0.0K
14:37 5,249.03 5,251.77 5,249.03 5,251.69 0.0K
14:38 5,251.70 5,252.27 5,251.64 5,252.27 0.0K
14:39 5,252.24 5,252.78 5,252.24 5,252.78 0.0K
14:40 5,253.08 5,256.40 5,253.08 5,256.40 0.0K
14:41 5,256.52 5,257.98 5,256.52 5,257.98 0.0K
14:42 5,257.85 5,258.15 5,257.17 5,257.17 0.0K
14:43 5,257.16 5,257.75 5,257.16 5,257.38 0.0K
14:44 5,257.43 5,257.55 5,256.93 5,257.55 0.0K
14:45 5,257.71 5,258.35 5,256.53 5,256.53 0.0K
14:46 5,256.49 5,257.00 5,254.77 5,254.77 0.0K
14:47 5,254.64 5,255.65 5,254.64 5,254.93 0.0K
14:48 5,254.92 5,256.85 5,254.92 5,256.85 0.0K
14:49 5,257.13 5,257.66 5,256.86 5,257.55 0.0K
14:50 5,257.64 5,257.64 5,257.24 5,257.49 0.0K
14:51 5,257.57 5,258.00 5,257.54 5,258.00 0.0K
14:52 5,258.03 5,258.03 5,257.23 5,257.23 0.0K
14:53 5,257.36 5,257.80 5,257.36 5,257.51 0.0K
14:54 5,257.54 5,257.77 5,256.52 5,256.58 0.0K
14:55 5,256.57 5,258.15 5,256.57 5,258.15 0.0K
14:56 5,258.19 5,258.19 5,257.74 5,257.74 0.0K
14:57 5,257.49 5,257.49 5,256.28 5,256.28 0.0K
14:58 5,256.14 5,256.73 5,255.59 5,256.73 0.0K
14:59 5,256.93 5,257.48 5,256.82 5,256.82 0.0K
15:00 5,256.51 5,256.79 5,254.71 5,256.79 0.0K
15:01 5,256.81 5,256.81 5,254.80 5,254.85 0.0K
15:02 5,254.99 5,254.99 5,252.69 5,252.69 0.0K
15:03 5,252.65 5,252.65 5,251.95 5,252.22 0.0K
15:04 5,252.11 5,252.30 5,251.71 5,251.71 0.0K
15:05 5,251.23 5,251.97 5,250.82 5,251.97 0.0K
15:06 5,251.87 5,251.87 5,251.03 5,251.23 0.0K
15:07 5,251.05 5,251.05 5,250.73 5,251.06 0.0K
15:08 5,250.94 5,250.94 5,249.08 5,250.01 0.0K
15:09 5,250.11 5,250.11 5,248.47 5,248.47 0.0K
15:10 5,248.38 5,248.38 5,246.97 5,247.73 0.0K
15:11 5,247.95 5,249.56 5,247.95 5,249.56 0.0K
15:12 5,249.61 5,250.18 5,249.39 5,250.18 0.0K
15:13 5,250.22 5,250.22 5,249.52 5,249.60 0.0K
15:14 5,249.52 5,249.52 5,247.10 5,247.10 0.0K
15:15 5,247.20 5,248.30 5,247.20 5,248.30 0.0K
15:16 5,248.47 5,249.01 5,247.84 5,247.84 0.0K
15:17 5,247.89 5,248.03 5,246.71 5,246.71 0.0K
15:18 5,246.76 5,247.03 5,245.90 5,245.90 0.0K
15:19 5,245.84 5,245.84 5,244.42 5,244.35 0.0K
15:20 5,244.42 5,245.81 5,244.42 5,245.81 0.0K
15:21 5,245.63 5,245.63 5,243.87 5,243.87 0.0K
15:22 5,243.82 5,244.12 5,243.58 5,244.12 0.0K
15:23 5,244.11 5,245.06 5,244.11 5,244.34 0.0K
15:24 5,244.30 5,244.30 5,242.80 5,242.80 0.0K
15:25 5,242.93 5,243.44 5,242.73 5,243.44 0.0K
15:26 5,243.70 5,243.80 5,243.44 5,243.52 0.0K
15:27 5,243.58 5,244.19 5,243.58 5,244.01 0.0K
15:28 5,244.00 5,244.00 5,242.86 5,243.16 0.0K
15:29 5,243.06 5,244.58 5,243.06 5,244.58 0.0K
15:30 5,245.15 5,247.50 5,245.15 5,247.50 0.0K
15:31 5,247.89 5,248.86 5,247.89 5,248.87 0.0K
15:32 5,248.85 5,249.58 5,248.82 5,249.18 0.0K
15:33 5,249.07 5,249.07 5,247.58 5,247.58 0.0K
15:34 5,247.34 5,247.34 5,246.24 5,246.22 0.0K
15:35 5,246.25 5,246.25 5,245.54 5,245.54 0.0K
15:36 5,245.60 5,245.60 5,243.27 5,243.27 0.0K
15:37 5,243.46 5,244.66 5,243.46 5,244.66 0.0K
15:38 5,244.59 5,244.67 5,244.11 5,244.61 0.0K
15:39 5,244.54 5,247.79 5,244.54 5,247.79 0.0K
15:40 5,247.82 5,248.75 5,247.57 5,248.75 0.0K
15:41 5,249.04 5,249.04 5,247.42 5,247.62 0.0K
15:42 5,247.73 5,247.80 5,247.19 5,247.38 0.0K
15:43 5,247.64 5,247.95 5,247.64 5,247.95 0.0K
15:44 5,248.65 5,248.76 5,248.11 5,248.20 0.0K
15:45 5,248.20 5,249.12 5,248.02 5,248.02 0.0K
15:46 5,247.79 5,247.79 5,245.94 5,245.94 0.0K
15:47 5,246.05 5,248.09 5,246.05 5,248.09 0.0K
15:48 5,248.04 5,248.51 5,247.37 5,247.37 0.0K
15:49 5,247.75 5,249.40 5,247.17 5,249.40 0.0K
15:50 5,251.46 5,251.46 5,249.07 5,249.27 0.0K
15:51 5,249.66 5,250.75 5,249.47 5,249.95 0.0K
15:52 5,249.83 5,251.61 5,249.71 5,251.61 0.0K
15:53 5,251.91 5,253.21 5,251.91 5,253.21 0.0K
15:54 5,253.12 5,255.00 5,253.02 5,253.64 0.0K
15:55 5,251.14 5,251.63 5,248.31 5,251.63 0.0K
15:56 5,252.01 5,252.01 5,248.76 5,248.99 0.0K
15:57 5,249.21 5,250.39 5,248.97 5,248.97 0.0K
15:58 5,249.42 5,249.52 5,248.22 5,248.36 0.0K
15:59 5,248.82 5,249.70 5,247.94 5,248.17 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