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 5,267.09 5,267.09 5,266.48 5,266.66 0.0K
09:31 5,267.29 5,267.92 5,265.58 5,265.58 0.0K
09:32 5,266.40 5,269.94 5,266.40 5,269.94 0.0K
09:33 5,270.57 5,272.77 5,270.57 5,272.13 0.0K
09:34 5,271.72 5,276.98 5,271.72 5,276.68 0.0K
09:35 5,276.31 5,279.22 5,275.77 5,278.64 0.0K
09:36 5,279.39 5,281.99 5,279.39 5,281.04 0.0K
09:37 5,281.14 5,281.14 5,279.25 5,279.25 0.0K
09:38 5,278.93 5,279.40 5,277.98 5,278.43 0.0K
09:39 5,278.49 5,279.77 5,278.49 5,279.42 0.0K
09:40 5,280.13 5,282.51 5,280.13 5,281.68 0.0K
09:41 5,281.81 5,284.81 5,281.81 5,284.81 0.0K
09:42 5,285.11 5,288.94 5,285.11 5,288.26 0.0K
09:43 5,288.11 5,291.02 5,288.11 5,290.22 0.0K
09:44 5,290.35 5,290.87 5,289.41 5,290.87 0.0K
09:45 5,290.11 5,291.86 5,289.52 5,291.65 0.0K
09:46 5,291.46 5,294.13 5,291.27 5,294.13 0.0K
09:47 5,293.95 5,296.46 5,293.95 5,296.46 0.0K
09:48 5,296.66 5,297.93 5,296.66 5,297.05 0.0K
09:49 5,297.49 5,298.89 5,297.49 5,298.74 0.0K
09:50 5,298.77 5,299.62 5,298.51 5,298.62 0.0K
09:51 5,297.81 5,299.06 5,297.81 5,298.95 0.0K
09:52 5,299.37 5,300.20 5,299.16 5,299.44 0.0K
09:53 5,299.81 5,301.97 5,299.81 5,301.97 0.0K
09:54 5,302.46 5,303.25 5,301.98 5,302.08 0.0K
09:55 5,302.23 5,302.23 5,301.09 5,301.68 0.0K
09:56 5,301.72 5,301.79 5,300.21 5,300.92 0.0K
09:57 5,301.08 5,301.92 5,301.08 5,301.59 0.0K
09:58 5,301.68 5,302.69 5,301.68 5,302.51 0.0K
09:59 5,302.59 5,305.94 5,302.59 5,305.94 0.0K
10:00 5,306.57 5,311.71 5,306.57 5,310.21 0.0K
10:01 5,310.15 5,310.15 5,305.45 5,305.45 0.0K
10:02 5,305.35 5,305.35 5,298.67 5,298.67 0.0K
10:03 5,298.69 5,299.27 5,297.51 5,297.51 0.0K
10:04 5,297.61 5,299.17 5,297.20 5,299.17 0.0K
10:05 5,299.19 5,300.06 5,299.19 5,299.96 0.0K
10:06 5,299.72 5,300.38 5,299.00 5,300.38 0.0K
10:07 5,299.66 5,299.66 5,297.29 5,298.07 0.0K
10:08 5,298.15 5,298.97 5,297.53 5,298.67 0.0K
10:09 5,297.80 5,298.07 5,296.27 5,298.07 0.0K
10:10 5,298.42 5,298.42 5,297.17 5,297.17 0.0K
10:11 5,297.67 5,298.49 5,297.39 5,298.21 0.0K
10:12 5,298.40 5,299.74 5,298.40 5,299.39 0.0K
10:13 5,299.17 5,299.17 5,294.90 5,294.90 0.0K
10:14 5,294.75 5,295.62 5,293.56 5,293.71 0.0K
10:15 5,293.70 5,293.70 5,291.33 5,291.33 0.0K
10:16 5,291.19 5,292.66 5,291.19 5,291.79 0.0K
10:17 5,291.93 5,292.84 5,291.60 5,292.84 0.0K
10:18 5,292.53 5,292.53 5,290.87 5,291.25 0.0K
10:19 5,292.06 5,293.21 5,292.06 5,292.72 0.0K
10:20 5,292.33 5,292.38 5,290.75 5,292.38 0.0K
10:21 5,292.10 5,292.10 5,291.47 5,291.99 0.0K
10:22 5,292.65 5,292.65 5,292.10 5,292.10 0.0K
10:23 5,292.17 5,295.03 5,292.17 5,294.61 0.0K
10:24 5,294.39 5,294.39 5,291.67 5,292.08 0.0K
10:25 5,292.27 5,292.27 5,289.74 5,289.74 0.0K
10:26 5,289.93 5,290.47 5,289.93 5,290.47 0.0K
10:27 5,290.47 5,290.47 5,288.56 5,288.56 0.0K
10:28 5,288.61 5,288.87 5,288.39 5,288.88 0.0K
10:29 5,289.08 5,291.08 5,289.08 5,291.08 0.0K
10:30 5,290.57 5,291.28 5,290.14 5,290.14 0.0K
10:31 5,289.89 5,289.89 5,286.83 5,287.09 0.0K
10:32 5,287.23 5,287.73 5,286.39 5,287.49 0.0K
10:33 5,287.50 5,288.86 5,287.50 5,288.86 0.0K
10:34 5,289.00 5,289.00 5,287.42 5,287.42 0.0K
10:35 5,287.27 5,287.27 5,285.82 5,285.82 0.0K
10:36 5,285.91 5,287.45 5,285.91 5,286.22 0.0K
10:37 5,286.02 5,286.08 5,285.01 5,286.08 0.0K
10:38 5,285.59 5,289.05 5,285.07 5,289.05 0.0K
10:39 5,288.70 5,289.59 5,288.70 5,289.16 0.0K
10:40 5,289.06 5,289.06 5,288.11 5,288.59 0.0K
10:41 5,288.57 5,288.57 5,286.50 5,286.93 0.0K
10:42 5,287.03 5,287.19 5,286.50 5,287.19 0.0K
10:43 5,287.28 5,287.28 5,285.28 5,285.39 0.0K
10:44 5,285.33 5,285.33 5,284.32 5,284.32 0.0K
10:45 5,284.42 5,285.61 5,281.65 5,281.65 0.0K
10:46 5,281.72 5,282.20 5,280.93 5,280.93 0.0K
10:47 5,281.17 5,281.41 5,280.51 5,280.66 0.0K
10:48 5,280.57 5,280.57 5,279.80 5,279.80 0.0K
10:49 5,279.43 5,280.06 5,278.04 5,278.04 0.0K
10:50 5,277.73 5,278.23 5,277.01 5,278.23 0.0K
10:51 5,278.01 5,281.27 5,278.01 5,281.16 0.0K
10:52 5,281.31 5,281.31 5,279.37 5,279.65 0.0K
10:53 5,279.65 5,279.65 5,277.79 5,277.79 0.0K
10:54 5,277.86 5,278.07 5,277.79 5,277.82 0.0K
10:55 5,277.82 5,280.99 5,277.82 5,280.99 0.0K
10:56 5,281.03 5,281.03 5,279.38 5,279.59 0.0K
10:57 5,279.72 5,281.07 5,279.72 5,281.02 0.0K
10:58 5,280.94 5,281.57 5,280.83 5,280.99 0.0K
10:59 5,281.22 5,281.22 5,280.20 5,280.20 0.0K
11:00 5,280.31 5,280.31 5,279.42 5,279.41 0.0K
11:01 5,279.14 5,279.14 5,276.89 5,277.47 0.0K
11:02 5,277.41 5,277.48 5,276.85 5,277.42 0.0K
11:03 5,277.58 5,278.52 5,277.41 5,278.35 0.0K
11:04 5,278.27 5,278.60 5,277.52 5,277.79 0.0K
11:05 5,277.95 5,278.44 5,277.43 5,277.43 0.0K
11:06 5,277.30 5,278.68 5,277.01 5,278.34 0.0K
11:07 5,278.56 5,279.17 5,278.56 5,279.17 0.0K
11:08 5,279.19 5,279.56 5,278.81 5,279.32 0.0K
11:09 5,279.45 5,279.60 5,278.68 5,278.68 0.0K
11:10 5,278.76 5,279.20 5,278.49 5,278.64 0.0K
11:11 5,278.93 5,280.86 5,278.93 5,279.63 0.0K
11:12 5,279.82 5,279.93 5,278.98 5,279.40 0.0K
11:13 5,279.60 5,280.11 5,279.60 5,279.94 0.0K
11:14 5,279.87 5,279.87 5,278.84 5,278.84 0.0K
11:15 5,278.82 5,278.82 5,277.63 5,278.11 0.0K
11:16 5,278.11 5,280.75 5,277.91 5,280.75 0.0K
11:17 5,280.86 5,282.26 5,280.86 5,282.26 0.0K
11:18 5,282.28 5,283.49 5,282.28 5,283.25 0.0K
11:19 5,283.61 5,285.21 5,283.61 5,285.06 0.0K
11:20 5,285.11 5,285.11 5,284.57 5,284.72 0.0K
11:21 5,284.48 5,284.70 5,283.50 5,284.70 0.0K
11:22 5,284.74 5,285.13 5,284.46 5,285.13 0.0K
11:23 5,285.54 5,286.95 5,285.54 5,286.91 0.0K
11:24 5,286.93 5,287.08 5,286.64 5,286.98 0.0K
11:25 5,287.00 5,288.28 5,287.00 5,288.24 0.0K
11:26 5,288.23 5,289.90 5,288.23 5,289.83 0.0K
11:27 5,289.76 5,289.76 5,288.84 5,289.02 0.0K
11:28 5,289.54 5,289.95 5,289.54 5,289.94 0.0K
11:29 5,290.09 5,292.19 5,290.09 5,292.19 0.0K
11:30 5,292.38 5,294.78 5,292.38 5,294.78 0.0K
11:31 5,294.70 5,295.26 5,294.64 5,295.26 0.0K
11:32 5,295.19 5,296.44 5,295.19 5,296.44 0.0K
11:33 5,296.38 5,296.38 5,295.17 5,295.17 0.0K
11:34 5,295.38 5,296.22 5,295.38 5,296.22 0.0K
11:35 5,296.33 5,296.94 5,296.09 5,296.09 0.0K
11:36 5,296.08 5,297.01 5,296.08 5,296.86 0.0K
11:37 5,296.84 5,296.84 5,293.61 5,293.61 0.0K
11:38 5,293.76 5,294.29 5,293.65 5,293.68 0.0K
11:39 5,293.68 5,295.33 5,293.43 5,295.33 0.0K
11:40 5,295.35 5,295.68 5,294.94 5,294.96 0.0K
11:41 5,295.23 5,296.01 5,295.23 5,296.01 0.0K
11:42 5,295.93 5,295.93 5,294.82 5,295.72 0.0K
11:43 5,296.18 5,296.69 5,296.18 5,296.69 0.0K
11:44 5,297.73 5,298.72 5,297.73 5,298.41 0.0K
11:45 5,298.08 5,298.08 5,297.26 5,297.26 0.0K
11:46 5,296.95 5,296.95 5,295.91 5,296.38 0.0K
11:47 5,296.47 5,296.57 5,296.04 5,296.04 0.0K
11:48 5,296.10 5,296.96 5,296.10 5,296.96 0.0K
11:49 5,297.26 5,297.70 5,297.26 5,297.60 0.0K
11:50 5,297.50 5,297.50 5,294.76 5,294.76 0.0K
11:51 5,294.79 5,296.69 5,294.79 5,296.69 0.0K
11:52 5,296.51 5,296.51 5,295.56 5,295.56 0.0K
11:53 5,295.51 5,295.51 5,294.23 5,294.33 0.0K
11:54 5,294.43 5,294.43 5,293.18 5,293.71 0.0K
11:55 5,293.69 5,293.69 5,292.73 5,292.73 0.0K
11:56 5,292.77 5,293.02 5,292.77 5,292.93 0.0K
11:57 5,292.78 5,292.78 5,291.88 5,291.99 0.0K
11:58 5,292.17 5,292.35 5,290.46 5,290.46 0.0K
11:59 5,290.40 5,290.40 5,288.74 5,288.74 0.0K
12:00 5,288.86 5,288.86 5,287.52 5,288.27 0.0K
12:01 5,288.02 5,288.02 5,286.58 5,286.58 0.0K
12:02 5,286.36 5,287.76 5,286.36 5,287.16 0.0K
12:03 5,286.72 5,287.67 5,286.64 5,286.88 0.0K
12:04 5,286.90 5,287.36 5,286.74 5,287.36 0.0K
12:05 5,287.45 5,287.99 5,287.45 5,287.99 0.0K
12:06 5,288.60 5,290.08 5,288.60 5,290.03 0.0K
12:07 5,290.04 5,290.05 5,289.41 5,289.51 0.0K
12:08 5,289.59 5,289.59 5,289.08 5,289.13 0.0K
12:09 5,289.14 5,289.14 5,288.48 5,288.48 0.0K
12:10 5,288.47 5,288.47 5,287.31 5,287.45 0.0K
12:11 5,287.99 5,288.27 5,287.99 5,287.95 0.0K
12:12 5,287.87 5,288.39 5,287.87 5,288.33 0.0K
12:13 5,288.28 5,288.28 5,288.04 5,288.30 0.0K
12:14 5,288.41 5,289.25 5,288.41 5,289.25 0.0K
12:15 5,289.86 5,292.28 5,289.86 5,291.99 0.0K
12:16 5,291.87 5,291.87 5,291.03 5,291.44 0.0K
12:17 5,291.45 5,291.45 5,289.62 5,290.67 0.0K
12:18 5,290.69 5,290.69 5,289.90 5,290.17 0.0K
12:19 5,290.31 5,290.53 5,290.04 5,290.53 0.0K
12:20 5,290.71 5,293.33 5,290.71 5,293.33 0.0K
12:21 5,294.01 5,295.07 5,294.01 5,295.07 0.0K
12:22 5,295.14 5,296.40 5,295.14 5,296.40 0.0K
12:23 5,296.47 5,297.66 5,296.47 5,297.50 0.0K
12:24 5,297.47 5,298.74 5,297.47 5,298.74 0.0K
12:25 5,298.95 5,300.07 5,298.95 5,299.85 0.0K
12:26 5,299.97 5,301.65 5,299.97 5,301.65 0.0K
12:27 5,302.40 5,302.57 5,301.47 5,301.47 0.0K
12:28 5,301.26 5,301.26 5,299.57 5,299.57 0.0K
12:29 5,299.76 5,300.65 5,299.76 5,300.63 0.0K
12:30 5,300.54 5,301.75 5,300.44 5,301.59 0.0K
12:31 5,301.70 5,302.32 5,300.91 5,300.91 0.0K
12:32 5,300.50 5,300.50 5,298.71 5,298.71 0.0K
12:33 5,298.55 5,298.55 5,296.72 5,296.83 0.0K
12:34 5,297.04 5,299.57 5,297.04 5,299.28 0.0K
12:35 5,299.25 5,299.25 5,298.30 5,298.51 0.0K
12:36 5,298.42 5,299.94 5,298.23 5,299.94 0.0K
12:37 5,300.69 5,301.57 5,300.69 5,301.44 0.0K
12:38 5,301.38 5,302.24 5,301.33 5,302.06 0.0K
12:39 5,301.87 5,301.87 5,301.53 5,301.87 0.0K
12:40 5,301.88 5,301.98 5,301.04 5,301.04 0.0K
12:41 5,301.26 5,301.26 5,300.40 5,300.69 0.0K
12:42 5,300.63 5,300.63 5,300.28 5,300.31 0.0K
12:43 5,300.27 5,300.27 5,298.87 5,298.87 0.0K
12:44 5,299.32 5,300.75 5,299.32 5,300.67 0.0K
12:45 5,300.74 5,301.52 5,300.74 5,300.88 0.0K
12:46 5,300.70 5,300.75 5,299.73 5,299.89 0.0K
12:47 5,299.90 5,300.00 5,299.73 5,299.86 0.0K
12:48 5,299.84 5,300.69 5,299.41 5,300.69 0.0K
12:49 5,300.67 5,300.95 5,300.67 5,300.95 0.0K
12:50 5,300.82 5,300.97 5,300.70 5,300.85 0.0K
12:51 5,300.68 5,300.77 5,300.33 5,300.39 0.0K
12:52 5,300.40 5,301.29 5,300.40 5,301.14 0.0K
12:53 5,301.08 5,301.08 5,300.74 5,300.90 0.0K
12:54 5,300.92 5,301.45 5,300.92 5,301.45 0.0K
12:55 5,301.39 5,301.56 5,301.32 5,301.56 0.0K
12:56 5,301.57 5,301.57 5,300.81 5,300.81 0.0K
12:57 5,300.75 5,302.18 5,300.48 5,302.18 0.0K
12:58 5,302.27 5,304.16 5,302.22 5,304.16 0.0K
12:59 5,304.44 5,306.25 5,304.44 5,306.20 0.0K
13:00 5,306.03 5,306.35 5,305.12 5,305.12 0.0K
13:01 5,305.01 5,305.06 5,304.51 5,305.03 0.0K
13:02 5,304.77 5,304.95 5,304.41 5,304.41 0.0K
13:03 5,304.42 5,304.42 5,303.18 5,303.18 0.0K
13:04 5,303.09 5,303.09 5,301.79 5,301.79 0.0K
13:05 5,302.05 5,302.44 5,301.82 5,302.44 0.0K
13:06 5,302.46 5,303.41 5,302.19 5,303.29 0.0K
13:07 5,303.22 5,303.22 5,302.51 5,302.54 0.0K
13:08 5,302.49 5,302.49 5,301.39 5,301.61 0.0K
13:09 5,301.66 5,301.66 5,301.14 5,301.14 0.0K
13:10 5,301.00 5,301.08 5,300.62 5,301.00 0.0K
13:11 5,300.88 5,300.88 5,300.25 5,300.33 0.0K
13:12 5,300.49 5,300.49 5,299.89 5,299.89 0.0K
13:13 5,299.83 5,300.00 5,299.69 5,299.69 0.0K
13:14 5,299.75 5,300.06 5,299.75 5,299.94 0.0K
13:15 5,299.90 5,300.91 5,299.90 5,300.71 0.0K
13:16 5,300.91 5,301.62 5,300.79 5,301.62 0.0K
13:17 5,301.67 5,301.67 5,301.24 5,301.24 0.0K
13:18 5,301.17 5,301.17 5,300.77 5,301.08 0.0K
13:19 5,301.13 5,301.13 5,300.28 5,300.35 0.0K
13:20 5,300.35 5,300.35 5,298.16 5,298.26 0.0K
13:21 5,298.30 5,298.76 5,298.30 5,298.81 0.0K
13:22 5,298.82 5,301.36 5,298.82 5,301.36 0.0K
13:23 5,301.67 5,304.09 5,301.67 5,303.88 0.0K
13:24 5,303.74 5,303.84 5,303.43 5,303.84 0.0K
13:25 5,304.07 5,304.16 5,303.34 5,303.34 0.0K
13:26 5,303.08 5,303.08 5,302.41 5,302.78 0.0K
13:27 5,302.70 5,302.70 5,300.91 5,300.91 0.0K
13:28 5,300.88 5,301.05 5,300.73 5,300.74 0.0K
13:29 5,300.83 5,300.89 5,300.69 5,300.87 0.0K
13:30 5,300.87 5,301.57 5,300.87 5,301.57 0.0K
13:31 5,301.76 5,301.76 5,300.72 5,300.72 0.0K
13:32 5,300.65 5,300.65 5,299.99 5,300.26 0.0K
13:33 5,300.25 5,300.66 5,300.21 5,300.49 0.0K
13:34 5,300.55 5,300.55 5,299.13 5,299.15 0.0K
13:35 5,299.20 5,299.20 5,298.81 5,298.81 0.0K
13:36 5,298.94 5,299.05 5,298.72 5,299.05 0.0K
13:37 5,299.17 5,299.59 5,299.17 5,299.56 0.0K
13:38 5,299.55 5,299.55 5,298.53 5,298.74 0.0K
13:39 5,298.70 5,298.93 5,298.53 5,298.51 0.0K
13:40 5,298.65 5,299.93 5,298.65 5,299.68 0.0K
13:41 5,299.62 5,301.98 5,299.42 5,301.98 0.0K
13:42 5,301.96 5,301.96 5,301.82 5,301.81 0.0K
13:43 5,302.01 5,302.88 5,302.01 5,302.84 0.0K
13:44 5,302.93 5,303.39 5,302.33 5,302.33 0.0K
13:45 5,302.23 5,302.45 5,302.14 5,302.28 0.0K
13:46 5,302.21 5,302.21 5,300.88 5,300.97 0.0K
13:47 5,301.07 5,301.48 5,301.07 5,301.38 0.0K
13:48 5,301.17 5,301.17 5,300.20 5,300.60 0.0K
13:49 5,300.68 5,300.68 5,299.79 5,299.79 0.0K
13:50 5,299.76 5,299.76 5,298.51 5,298.51 0.0K
13:51 5,298.34 5,298.45 5,297.74 5,298.26 0.0K
13:52 5,298.32 5,298.86 5,298.32 5,298.80 0.0K
13:53 5,299.00 5,299.96 5,299.00 5,299.83 0.0K
13:54 5,299.62 5,299.62 5,298.68 5,298.94 0.0K
13:55 5,298.96 5,299.05 5,297.66 5,297.66 0.0K
13:56 5,297.67 5,298.17 5,297.67 5,298.17 0.0K
13:57 5,298.25 5,299.65 5,298.23 5,299.70 0.0K
13:58 5,299.70 5,299.70 5,299.34 5,299.53 0.0K
13:59 5,299.67 5,301.37 5,299.67 5,301.37 0.0K
14:00 5,301.18 5,303.07 5,301.18 5,302.78 0.0K
14:01 5,302.72 5,302.94 5,301.97 5,301.97 0.0K
14:02 5,301.77 5,301.77 5,300.78 5,300.92 0.0K
14:03 5,301.10 5,301.23 5,300.84 5,301.13 0.0K
14:04 5,301.13 5,301.13 5,299.81 5,299.81 0.0K
14:05 5,299.71 5,299.71 5,296.78 5,296.78 0.0K
14:06 5,296.60 5,296.60 5,296.07 5,296.07 0.0K
14:07 5,296.07 5,297.05 5,296.04 5,297.07 0.0K
14:08 5,297.05 5,297.05 5,296.33 5,296.33 0.0K
14:09 5,296.29 5,296.29 5,295.23 5,295.23 0.0K
14:10 5,295.06 5,295.06 5,294.24 5,294.22 0.0K
14:11 5,294.09 5,294.73 5,294.09 5,294.55 0.0K
14:12 5,294.83 5,296.47 5,294.83 5,296.47 0.0K
14:13 5,296.62 5,296.69 5,296.23 5,296.23 0.0K
14:14 5,296.16 5,297.87 5,296.13 5,297.87 0.0K
14:15 5,298.03 5,299.64 5,298.03 5,299.64 0.0K
14:16 5,299.78 5,300.26 5,299.60 5,300.26 0.0K
14:17 5,300.39 5,300.82 5,300.32 5,300.82 0.0K
14:18 5,300.64 5,301.08 5,300.64 5,300.93 0.0K
14:19 5,300.98 5,300.98 5,300.30 5,300.30 0.0K
14:20 5,300.08 5,300.08 5,299.28 5,299.41 0.0K
14:21 5,299.40 5,301.46 5,299.40 5,301.39 0.0K
14:22 5,301.16 5,301.16 5,300.90 5,301.02 0.0K
14:23 5,300.90 5,300.90 5,300.22 5,300.43 0.0K
14:24 5,300.46 5,301.54 5,300.46 5,301.48 0.0K
14:25 5,301.64 5,303.56 5,301.64 5,303.56 0.0K
14:26 5,303.50 5,303.66 5,303.04 5,303.04 0.0K
14:27 5,302.86 5,302.86 5,302.31 5,302.31 0.0K
14:28 5,302.32 5,302.38 5,301.61 5,301.77 0.0K
14:29 5,301.72 5,302.77 5,301.72 5,302.67 0.0K
14:30 5,302.94 5,304.17 5,302.94 5,304.12 0.0K
14:31 5,304.04 5,304.27 5,304.04 5,304.22 0.0K
14:32 5,304.32 5,304.32 5,304.10 5,304.16 0.0K
14:33 5,304.14 5,304.14 5,303.11 5,303.38 0.0K
14:34 5,303.54 5,303.83 5,302.04 5,302.81 0.0K
14:35 5,303.54 5,303.88 5,303.44 5,303.44 0.0K
14:36 5,303.35 5,303.56 5,303.23 5,303.19 0.0K
14:37 5,303.21 5,303.39 5,302.65 5,302.65 0.0K
14:38 5,302.56 5,302.56 5,302.13 5,302.38 0.0K
14:39 5,302.51 5,302.81 5,302.51 5,302.81 0.0K
14:40 5,302.80 5,303.37 5,302.63 5,302.63 0.0K
14:41 5,302.60 5,302.85 5,302.60 5,302.85 0.0K
14:42 5,302.82 5,302.82 5,301.66 5,301.66 0.0K
14:43 5,301.70 5,302.46 5,301.70 5,302.46 0.0K
14:44 5,302.47 5,302.47 5,301.86 5,301.86 0.0K
14:45 5,301.80 5,302.29 5,300.51 5,301.97 0.0K
14:46 5,301.77 5,301.77 5,299.75 5,300.10 0.0K
14:47 5,300.19 5,301.26 5,300.19 5,301.26 0.0K
14:48 5,301.28 5,302.79 5,301.28 5,302.79 0.0K
14:49 5,302.91 5,303.79 5,302.91 5,303.79 0.0K
14:50 5,303.76 5,303.76 5,302.24 5,302.37 0.0K
14:51 5,302.55 5,302.55 5,302.21 5,302.35 0.0K
14:52 5,302.00 5,302.00 5,299.94 5,300.76 0.0K
14:53 5,300.99 5,302.01 5,300.99 5,301.79 0.0K
14:54 5,301.73 5,302.59 5,301.51 5,302.59 0.0K
14:55 5,302.58 5,304.35 5,302.58 5,304.35 0.0K
14:56 5,304.35 5,304.35 5,304.18 5,304.41 0.0K
14:57 5,304.31 5,304.66 5,304.22 5,304.66 0.0K
14:58 5,304.62 5,304.65 5,304.13 5,304.13 0.0K
14:59 5,304.18 5,304.66 5,304.11 5,304.25 0.0K
15:00 5,303.91 5,304.96 5,303.91 5,305.04 0.0K
15:01 5,304.83 5,304.83 5,303.27 5,303.27 0.0K
15:02 5,303.41 5,303.41 5,301.94 5,302.32 0.0K
15:03 5,302.62 5,302.68 5,302.34 5,302.56 0.0K
15:04 5,302.70 5,303.05 5,302.70 5,302.91 0.0K
15:05 5,303.00 5,303.98 5,303.00 5,303.71 0.0K
15:06 5,303.68 5,303.68 5,302.92 5,302.92 0.0K
15:07 5,302.79 5,302.79 5,300.84 5,300.84 0.0K
15:08 5,300.75 5,301.06 5,300.54 5,301.03 0.0K
15:09 5,301.04 5,301.49 5,300.01 5,300.01 0.0K
15:10 5,299.38 5,299.38 5,297.24 5,297.60 0.0K
15:11 5,298.17 5,300.87 5,298.17 5,300.72 0.0K
15:12 5,300.66 5,300.85 5,300.53 5,300.71 0.0K
15:13 5,300.80 5,301.16 5,300.80 5,301.16 0.0K
15:14 5,301.29 5,301.39 5,300.85 5,300.85 0.0K
15:15 5,300.34 5,300.34 5,298.02 5,298.19 0.0K
15:16 5,298.31 5,299.00 5,298.31 5,299.00 0.0K
15:17 5,299.13 5,300.51 5,299.13 5,300.39 0.0K
15:18 5,301.06 5,302.30 5,301.06 5,302.20 0.0K
15:19 5,302.22 5,303.81 5,302.22 5,303.59 0.0K
15:20 5,303.63 5,303.63 5,303.11 5,303.11 0.0K
15:21 5,303.32 5,303.37 5,303.00 5,303.13 0.0K
15:22 5,303.22 5,303.22 5,302.29 5,303.13 0.0K
15:23 5,303.22 5,303.86 5,303.22 5,303.89 0.0K
15:24 5,303.84 5,303.84 5,303.31 5,303.31 0.0K
15:25 5,303.37 5,303.37 5,302.52 5,302.52 0.0K
15:26 5,302.33 5,302.33 5,300.61 5,300.61 0.0K
15:27 5,300.59 5,300.59 5,299.80 5,300.12 0.0K
15:28 5,300.00 5,300.00 5,299.84 5,299.84 0.0K
15:29 5,299.85 5,299.85 5,299.00 5,299.00 0.0K
15:30 5,298.94 5,298.99 5,298.04 5,298.45 0.0K
15:31 5,298.19 5,298.70 5,298.06 5,298.53 0.0K
15:32 5,298.39 5,298.56 5,298.23 5,298.50 0.0K
15:33 5,298.46 5,298.76 5,298.40 5,298.40 0.0K
15:34 5,298.99 5,300.09 5,298.99 5,299.64 0.0K
15:35 5,299.74 5,299.95 5,299.31 5,299.31 0.0K
15:36 5,299.10 5,299.15 5,298.47 5,298.58 0.0K
15:37 5,298.68 5,298.94 5,298.60 5,298.60 0.0K
15:38 5,298.44 5,299.05 5,298.04 5,299.01 0.0K
15:39 5,299.15 5,301.75 5,299.15 5,301.75 0.0K
15:40 5,301.90 5,302.18 5,301.71 5,301.94 0.0K
15:41 5,301.57 5,301.57 5,300.96 5,301.49 0.0K
15:42 5,301.56 5,301.90 5,300.64 5,300.64 0.0K
15:43 5,300.62 5,300.77 5,300.07 5,300.37 0.0K
15:44 5,300.41 5,300.54 5,298.39 5,298.63 0.0K
15:45 5,298.62 5,300.38 5,298.62 5,300.38 0.0K
15:46 5,300.39 5,300.39 5,299.90 5,300.19 0.0K
15:47 5,300.49 5,300.89 5,300.33 5,300.48 0.0K
15:48 5,300.46 5,301.36 5,300.28 5,301.36 0.0K
15:49 5,301.80 5,304.89 5,301.64 5,304.89 0.0K
15:50 5,306.31 5,306.40 5,303.53 5,303.53 0.0K
15:51 5,304.12 5,304.52 5,302.43 5,302.42 0.0K
15:52 5,302.72 5,302.72 5,300.62 5,300.93 0.0K
15:53 5,301.33 5,302.83 5,301.33 5,302.83 0.0K
15:54 5,303.09 5,305.36 5,301.69 5,305.36 0.0K
15:55 5,305.07 5,305.07 5,301.66 5,302.16 0.0K
15:56 5,303.28 5,303.70 5,300.96 5,301.27 0.0K
15:57 5,301.81 5,305.24 5,301.81 5,305.08 0.0K
15:58 5,304.73 5,305.60 5,304.57 5,305.42 0.0K
15:59 5,304.96 5,305.47 5,304.09 5,305.41 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