Dow Jones US High Beta (DJTSAB)

DJTSAB
🏛️ アメリカ →
3,056.01
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 3,032.72 3,032.72 3,030.46 3,030.52 0.0K
09:31 3,030.44 3,032.31 3,030.06 3,031.49 0.0K
09:32 3,032.02 3,037.32 3,032.02 3,037.32 0.0K
09:33 3,037.32 3,038.07 3,036.94 3,037.98 0.0K
09:34 3,037.59 3,039.34 3,037.52 3,039.21 0.0K
09:35 3,038.77 3,041.29 3,038.38 3,040.49 0.0K
09:36 3,040.25 3,040.52 3,038.94 3,039.34 0.0K
09:37 3,039.69 3,040.65 3,039.53 3,040.26 0.0K
09:38 3,039.91 3,040.62 3,039.30 3,039.43 0.0K
09:39 3,039.19 3,040.64 3,039.19 3,039.78 0.0K
09:40 3,040.64 3,042.45 3,040.64 3,040.73 0.0K
09:41 3,040.84 3,043.11 3,040.84 3,043.11 0.0K
09:42 3,043.16 3,046.00 3,043.16 3,045.91 0.0K
09:43 3,046.01 3,046.82 3,045.63 3,045.63 0.0K
09:44 3,045.74 3,046.31 3,045.16 3,045.27 0.0K
09:45 3,044.55 3,044.55 3,042.97 3,043.52 0.0K
09:46 3,043.99 3,046.61 3,043.99 3,046.61 0.0K
09:47 3,047.12 3,049.18 3,047.12 3,048.83 0.0K
09:48 3,048.97 3,049.49 3,047.80 3,048.09 0.0K
09:49 3,048.70 3,049.43 3,048.70 3,049.38 0.0K
09:50 3,049.62 3,051.96 3,049.62 3,051.96 0.0K
09:51 3,049.76 3,050.22 3,049.39 3,049.61 0.0K
09:52 3,049.97 3,050.60 3,049.97 3,049.98 0.0K
09:53 3,049.75 3,050.71 3,049.75 3,050.56 0.0K
09:54 3,050.73 3,051.64 3,050.16 3,050.16 0.0K
09:55 3,050.21 3,050.21 3,048.92 3,048.92 0.0K
09:56 3,049.25 3,049.78 3,049.25 3,049.78 0.0K
09:57 3,050.02 3,051.14 3,050.02 3,050.98 0.0K
09:58 3,050.76 3,051.59 3,050.76 3,051.42 0.0K
09:59 3,051.67 3,053.71 3,051.67 3,053.71 0.0K
10:00 3,054.00 3,057.50 3,054.00 3,056.73 0.0K
10:01 3,056.72 3,056.72 3,054.28 3,054.28 0.0K
10:02 3,053.95 3,053.95 3,049.47 3,049.47 0.0K
10:03 3,049.45 3,049.45 3,046.82 3,046.82 0.0K
10:04 3,046.66 3,046.66 3,045.75 3,046.05 0.0K
10:05 3,046.17 3,046.65 3,045.90 3,045.93 0.0K
10:06 3,045.96 3,045.96 3,043.56 3,044.00 0.0K
10:07 3,043.85 3,043.85 3,040.39 3,040.83 0.0K
10:08 3,040.77 3,042.85 3,040.73 3,042.69 0.0K
10:09 3,042.16 3,043.15 3,041.74 3,042.89 0.0K
10:10 3,043.39 3,043.95 3,042.60 3,042.60 0.0K
10:11 3,042.93 3,043.78 3,042.86 3,043.24 0.0K
10:12 3,043.50 3,045.40 3,043.50 3,045.16 0.0K
10:13 3,045.07 3,045.07 3,041.67 3,041.67 0.0K
10:14 3,041.67 3,042.69 3,041.67 3,042.28 0.0K
10:15 3,042.25 3,042.25 3,040.77 3,041.04 0.0K
10:16 3,040.99 3,042.90 3,040.99 3,042.68 0.0K
10:17 3,042.77 3,043.55 3,042.68 3,043.46 0.0K
10:18 3,043.37 3,043.37 3,041.45 3,041.63 0.0K
10:19 3,041.80 3,043.55 3,041.80 3,043.29 0.0K
10:20 3,043.00 3,043.24 3,042.05 3,043.24 0.0K
10:21 3,043.04 3,043.04 3,041.81 3,041.96 0.0K
10:22 3,042.92 3,042.92 3,041.50 3,041.50 0.0K
10:23 3,041.51 3,043.12 3,041.50 3,042.56 0.0K
10:24 3,042.55 3,042.55 3,039.75 3,039.93 0.0K
10:25 3,039.85 3,039.85 3,036.91 3,036.91 0.0K
10:26 3,037.08 3,037.20 3,035.33 3,035.39 0.0K
10:27 3,035.58 3,035.72 3,033.36 3,033.48 0.0K
10:28 3,033.59 3,034.46 3,033.57 3,034.40 0.0K
10:29 3,034.49 3,036.48 3,034.49 3,036.43 0.0K
10:30 3,035.91 3,036.07 3,035.49 3,035.87 0.0K
10:31 3,035.65 3,035.65 3,034.04 3,034.23 0.0K
10:32 3,034.41 3,035.11 3,033.69 3,034.21 0.0K
10:33 3,034.30 3,034.89 3,034.08 3,034.34 0.0K
10:34 3,034.19 3,034.19 3,032.40 3,032.40 0.0K
10:35 3,032.32 3,032.32 3,031.66 3,032.28 0.0K
10:36 3,032.30 3,034.34 3,032.30 3,033.65 0.0K
10:37 3,033.59 3,034.65 3,033.09 3,034.65 0.0K
10:38 3,034.68 3,037.49 3,034.16 3,037.49 0.0K
10:39 3,037.57 3,038.57 3,037.57 3,038.36 0.0K
10:40 3,038.21 3,039.01 3,037.86 3,039.01 0.0K
10:41 3,039.06 3,039.12 3,038.23 3,038.69 0.0K
10:42 3,039.00 3,039.00 3,038.30 3,038.96 0.0K
10:43 3,039.00 3,039.00 3,037.16 3,037.41 0.0K
10:44 3,037.41 3,037.48 3,036.85 3,036.85 0.0K
10:45 3,036.84 3,037.15 3,033.77 3,033.77 0.0K
10:46 3,033.42 3,034.43 3,033.42 3,033.78 0.0K
10:47 3,034.14 3,034.44 3,032.95 3,032.95 0.0K
10:48 3,033.20 3,033.23 3,032.73 3,032.73 0.0K
10:49 3,032.57 3,032.57 3,030.49 3,030.49 0.0K
10:50 3,030.28 3,030.28 3,029.10 3,029.10 0.0K
10:51 3,028.97 3,031.95 3,028.94 3,031.95 0.0K
10:52 3,031.99 3,032.07 3,030.70 3,030.89 0.0K
10:53 3,031.10 3,031.10 3,030.06 3,030.06 0.0K
10:54 3,030.19 3,030.64 3,030.19 3,030.39 0.0K
10:55 3,030.38 3,032.96 3,030.38 3,032.96 0.0K
10:56 3,033.01 3,033.05 3,031.04 3,031.44 0.0K
10:57 3,031.47 3,032.52 3,031.47 3,032.28 0.0K
10:58 3,032.37 3,033.07 3,032.37 3,032.64 0.0K
10:59 3,032.73 3,032.73 3,031.21 3,031.21 0.0K
11:00 3,031.54 3,032.57 3,031.54 3,032.35 0.0K
11:01 3,032.02 3,032.08 3,030.78 3,031.39 0.0K
11:02 3,031.35 3,031.94 3,031.29 3,031.54 0.0K
11:03 3,031.58 3,033.26 3,031.39 3,033.07 0.0K
11:04 3,032.90 3,033.55 3,032.53 3,032.71 0.0K
11:05 3,032.75 3,033.15 3,032.34 3,032.38 0.0K
11:06 3,032.36 3,034.07 3,032.18 3,033.35 0.0K
11:07 3,033.61 3,034.18 3,033.61 3,034.18 0.0K
11:08 3,034.18 3,034.25 3,033.50 3,033.87 0.0K
11:09 3,033.82 3,033.93 3,033.05 3,033.07 0.0K
11:10 3,033.24 3,033.72 3,032.19 3,032.19 0.0K
11:11 3,032.36 3,033.25 3,032.36 3,032.45 0.0K
11:12 3,032.61 3,032.65 3,031.66 3,031.96 0.0K
11:13 3,032.09 3,032.50 3,032.09 3,032.11 0.0K
11:14 3,032.13 3,032.13 3,030.83 3,030.83 0.0K
11:15 3,030.69 3,030.69 3,029.85 3,030.07 0.0K
11:16 3,030.09 3,032.58 3,030.02 3,032.58 0.0K
11:17 3,032.70 3,033.86 3,032.70 3,033.86 0.0K
11:18 3,033.75 3,034.58 3,033.75 3,034.56 0.0K
11:19 3,034.82 3,036.97 3,034.82 3,036.97 0.0K
11:20 3,036.94 3,037.13 3,036.79 3,036.95 0.0K
11:21 3,036.75 3,036.75 3,035.34 3,035.97 0.0K
11:22 3,036.06 3,036.06 3,035.38 3,036.05 0.0K
11:23 3,036.25 3,037.10 3,036.15 3,036.65 0.0K
11:24 3,036.64 3,037.48 3,036.40 3,037.33 0.0K
11:25 3,037.46 3,039.09 3,037.46 3,039.09 0.0K
11:26 3,039.30 3,040.48 3,039.30 3,040.48 0.0K
11:27 3,040.45 3,040.58 3,040.25 3,040.58 0.0K
11:28 3,040.91 3,040.94 3,040.29 3,040.29 0.0K
11:29 3,040.26 3,041.12 3,040.26 3,041.12 0.0K
11:30 3,041.48 3,042.21 3,041.48 3,042.20 0.0K
11:31 3,042.09 3,042.29 3,041.84 3,042.27 0.0K
11:32 3,042.20 3,042.66 3,042.20 3,042.52 0.0K
11:33 3,042.53 3,042.53 3,041.15 3,041.27 0.0K
11:34 3,041.27 3,042.33 3,041.27 3,042.33 0.0K
11:35 3,042.37 3,042.79 3,042.22 3,042.23 0.0K
11:36 3,042.36 3,043.25 3,042.36 3,043.24 0.0K
11:37 3,043.26 3,043.26 3,040.78 3,040.78 0.0K
11:38 3,040.78 3,040.97 3,040.31 3,040.32 0.0K
11:39 3,040.37 3,041.32 3,040.32 3,041.32 0.0K
11:40 3,041.47 3,042.16 3,041.29 3,041.55 0.0K
11:41 3,041.60 3,041.92 3,041.51 3,041.83 0.0K
11:42 3,041.84 3,041.84 3,041.00 3,041.52 0.0K
11:43 3,041.89 3,042.64 3,041.89 3,042.64 0.0K
11:44 3,043.16 3,044.08 3,043.16 3,043.58 0.0K
11:45 3,043.35 3,043.35 3,042.65 3,042.73 0.0K
11:46 3,042.82 3,042.83 3,042.20 3,042.81 0.0K
11:47 3,042.80 3,042.86 3,042.49 3,042.49 0.0K
11:48 3,042.53 3,043.13 3,042.53 3,043.13 0.0K
11:49 3,043.43 3,044.18 3,043.43 3,044.18 0.0K
11:50 3,044.16 3,044.16 3,042.41 3,042.41 0.0K
11:51 3,042.42 3,043.92 3,042.42 3,043.85 0.0K
11:52 3,043.79 3,043.79 3,042.95 3,043.03 0.0K
11:53 3,042.95 3,042.95 3,041.71 3,041.74 0.0K
11:54 3,041.88 3,041.95 3,041.19 3,041.69 0.0K
11:55 3,041.56 3,041.56 3,041.04 3,041.13 0.0K
11:56 3,041.26 3,041.65 3,041.26 3,041.43 0.0K
11:57 3,041.16 3,041.16 3,040.78 3,040.85 0.0K
11:58 3,041.05 3,041.17 3,039.59 3,039.59 0.0K
11:59 3,039.45 3,039.45 3,038.76 3,038.76 0.0K
12:00 3,038.95 3,038.95 3,037.96 3,038.40 0.0K
12:01 3,038.40 3,038.74 3,038.34 3,038.58 0.0K
12:02 3,038.42 3,039.61 3,038.42 3,038.94 0.0K
12:03 3,038.87 3,039.56 3,038.77 3,039.05 0.0K
12:04 3,038.95 3,039.87 3,038.95 3,039.87 0.0K
12:05 3,040.17 3,040.24 3,039.70 3,039.97 0.0K
12:06 3,040.35 3,041.74 3,040.35 3,041.73 0.0K
12:07 3,041.81 3,041.88 3,040.91 3,040.91 0.0K
12:08 3,040.90 3,040.94 3,040.25 3,040.25 0.0K
12:09 3,040.22 3,040.22 3,039.63 3,039.63 0.0K
12:10 3,039.28 3,039.28 3,038.44 3,038.82 0.0K
12:11 3,038.96 3,039.57 3,038.96 3,039.23 0.0K
12:12 3,039.14 3,039.49 3,039.14 3,039.34 0.0K
12:13 3,039.33 3,039.80 3,039.16 3,039.80 0.0K
12:14 3,039.93 3,040.54 3,039.93 3,040.42 0.0K
12:15 3,040.40 3,042.06 3,040.40 3,041.90 0.0K
12:16 3,041.82 3,041.82 3,040.94 3,041.74 0.0K
12:17 3,041.81 3,041.81 3,040.80 3,041.54 0.0K
12:18 3,041.58 3,041.62 3,041.18 3,041.35 0.0K
12:19 3,041.45 3,042.32 3,041.45 3,042.32 0.0K
12:20 3,042.32 3,044.34 3,042.32 3,044.34 0.0K
12:21 3,044.88 3,046.71 3,044.88 3,046.71 0.0K
12:22 3,046.64 3,047.03 3,046.49 3,047.03 0.0K
12:23 3,047.20 3,047.99 3,047.20 3,047.69 0.0K
12:24 3,047.73 3,048.96 3,047.73 3,048.96 0.0K
12:25 3,049.07 3,049.90 3,049.07 3,049.69 0.0K
12:26 3,049.64 3,050.24 3,049.56 3,050.24 0.0K
12:27 3,050.54 3,050.54 3,049.45 3,049.45 0.0K
12:28 3,049.33 3,049.33 3,047.39 3,047.39 0.0K
12:29 3,047.56 3,048.38 3,047.56 3,048.38 0.0K
12:30 3,048.40 3,049.06 3,048.18 3,048.96 0.0K
12:31 3,049.11 3,049.72 3,048.74 3,048.74 0.0K
12:32 3,048.50 3,048.50 3,047.26 3,047.26 0.0K
12:33 3,046.96 3,046.96 3,044.73 3,044.73 0.0K
12:34 3,044.78 3,046.44 3,044.78 3,046.08 0.0K
12:35 3,045.98 3,045.98 3,045.21 3,045.22 0.0K
12:36 3,045.19 3,046.42 3,045.10 3,046.40 0.0K
12:37 3,046.93 3,047.71 3,046.93 3,047.61 0.0K
12:38 3,047.64 3,048.11 3,047.58 3,047.79 0.0K
12:39 3,047.64 3,047.73 3,047.57 3,047.73 0.0K
12:40 3,047.73 3,047.83 3,047.04 3,047.04 0.0K
12:41 3,047.16 3,047.81 3,047.16 3,047.81 0.0K
12:42 3,047.74 3,047.74 3,047.33 3,047.50 0.0K
12:43 3,047.52 3,047.93 3,047.38 3,047.38 0.0K
12:44 3,047.76 3,049.00 3,047.76 3,049.00 0.0K
12:45 3,048.83 3,048.93 3,048.38 3,048.38 0.0K
12:46 3,048.28 3,048.54 3,048.03 3,048.09 0.0K
12:47 3,048.09 3,048.20 3,047.95 3,048.05 0.0K
12:48 3,048.06 3,048.35 3,047.30 3,048.33 0.0K
12:49 3,048.30 3,048.39 3,048.12 3,048.39 0.0K
12:50 3,048.25 3,048.54 3,048.18 3,048.32 0.0K
12:51 3,048.24 3,048.40 3,048.09 3,048.15 0.0K
12:52 3,048.17 3,048.95 3,048.17 3,048.79 0.0K
12:53 3,048.83 3,048.83 3,048.36 3,048.51 0.0K
12:54 3,048.59 3,049.06 3,048.59 3,049.06 0.0K
12:55 3,049.01 3,049.07 3,048.56 3,048.79 0.0K
12:56 3,048.70 3,048.70 3,048.33 3,048.33 0.0K
12:57 3,048.27 3,049.18 3,048.05 3,049.18 0.0K
12:58 3,049.30 3,050.00 3,049.21 3,050.00 0.0K
12:59 3,050.06 3,051.16 3,050.06 3,051.08 0.0K
13:00 3,050.90 3,050.90 3,050.44 3,050.44 0.0K
13:01 3,050.29 3,050.65 3,050.12 3,050.65 0.0K
13:02 3,050.62 3,050.95 3,050.55 3,050.71 0.0K
13:03 3,050.82 3,050.82 3,049.31 3,049.37 0.0K
13:04 3,049.29 3,049.36 3,049.14 3,049.25 0.0K
13:05 3,049.22 3,049.47 3,048.77 3,049.46 0.0K
13:06 3,049.39 3,050.14 3,049.33 3,050.00 0.0K
13:07 3,049.93 3,049.93 3,048.99 3,049.17 0.0K
13:08 3,049.10 3,049.36 3,048.95 3,049.36 0.0K
13:09 3,049.44 3,049.60 3,049.43 3,049.47 0.0K
13:10 3,049.50 3,050.15 3,049.46 3,049.95 0.0K
13:11 3,049.89 3,050.10 3,049.83 3,050.04 0.0K
13:12 3,050.15 3,050.25 3,050.10 3,050.10 0.0K
13:13 3,050.00 3,050.29 3,049.79 3,049.86 0.0K
13:14 3,049.90 3,050.05 3,049.90 3,050.05 0.0K
13:15 3,049.88 3,050.14 3,049.30 3,049.49 0.0K
13:16 3,049.60 3,049.81 3,049.52 3,049.70 0.0K
13:17 3,049.59 3,049.64 3,049.33 3,049.62 0.0K
13:18 3,049.48 3,049.48 3,048.97 3,049.09 0.0K
13:19 3,049.08 3,049.18 3,048.84 3,048.98 0.0K
13:20 3,048.99 3,048.99 3,047.99 3,048.18 0.0K
13:21 3,048.16 3,048.56 3,048.16 3,048.35 0.0K
13:22 3,048.41 3,049.87 3,048.41 3,049.77 0.0K
13:23 3,049.77 3,050.60 3,049.77 3,050.41 0.0K
13:24 3,050.38 3,050.78 3,050.26 3,050.78 0.0K
13:25 3,051.00 3,051.07 3,050.69 3,050.69 0.0K
13:26 3,050.61 3,051.19 3,050.44 3,051.19 0.0K
13:27 3,051.17 3,051.17 3,050.46 3,050.52 0.0K
13:28 3,050.53 3,050.77 3,050.36 3,050.36 0.0K
13:29 3,050.45 3,050.51 3,050.31 3,050.46 0.0K
13:30 3,050.42 3,050.85 3,050.35 3,050.81 0.0K
13:31 3,050.89 3,050.89 3,050.07 3,050.08 0.0K
13:32 3,050.09 3,050.09 3,049.29 3,049.81 0.0K
13:33 3,049.81 3,050.21 3,049.73 3,050.12 0.0K
13:34 3,050.21 3,050.54 3,050.05 3,050.10 0.0K
13:35 3,050.15 3,050.22 3,049.96 3,049.96 0.0K
13:36 3,050.11 3,050.48 3,050.11 3,050.48 0.0K
13:37 3,050.45 3,050.89 3,050.45 3,050.89 0.0K
13:38 3,050.87 3,050.87 3,049.92 3,050.04 0.0K
13:39 3,050.09 3,050.29 3,050.07 3,050.18 0.0K
13:40 3,050.16 3,050.76 3,050.16 3,050.20 0.0K
13:41 3,050.09 3,050.18 3,049.14 3,050.18 0.0K
13:42 3,050.20 3,050.22 3,049.90 3,049.90 0.0K
13:43 3,049.99 3,050.93 3,049.97 3,050.86 0.0K
13:44 3,050.92 3,051.40 3,050.72 3,050.72 0.0K
13:45 3,050.62 3,050.86 3,050.56 3,050.84 0.0K
13:46 3,050.82 3,050.82 3,049.71 3,049.71 0.0K
13:47 3,049.78 3,050.05 3,049.78 3,049.83 0.0K
13:48 3,049.75 3,049.79 3,049.37 3,049.75 0.0K
13:49 3,049.85 3,049.85 3,049.46 3,049.61 0.0K
13:50 3,049.74 3,049.74 3,049.22 3,049.22 0.0K
13:51 3,049.01 3,049.03 3,048.76 3,049.03 0.0K
13:52 3,048.98 3,049.57 3,048.98 3,049.48 0.0K
13:53 3,049.54 3,049.95 3,049.54 3,049.72 0.0K
13:54 3,049.69 3,049.69 3,048.66 3,048.82 0.0K
13:55 3,048.86 3,048.94 3,047.59 3,047.59 0.0K
13:56 3,047.59 3,048.25 3,047.59 3,048.09 0.0K
13:57 3,048.13 3,049.45 3,048.13 3,049.45 0.0K
13:58 3,049.54 3,049.83 3,049.44 3,049.83 0.0K
13:59 3,049.94 3,050.66 3,049.94 3,050.66 0.0K
14:00 3,050.66 3,052.08 3,050.56 3,051.94 0.0K
14:01 3,051.95 3,052.41 3,051.95 3,052.41 0.0K
14:02 3,052.33 3,052.33 3,051.84 3,052.02 0.0K
14:03 3,051.98 3,051.99 3,051.56 3,051.90 0.0K
14:04 3,051.93 3,052.05 3,051.28 3,051.28 0.0K
14:05 3,051.18 3,051.22 3,049.14 3,049.14 0.0K
14:06 3,049.16 3,049.16 3,048.79 3,048.79 0.0K
14:07 3,048.77 3,049.57 3,048.77 3,049.57 0.0K
14:08 3,049.62 3,049.62 3,048.90 3,048.90 0.0K
14:09 3,048.94 3,048.95 3,048.13 3,048.13 0.0K
14:10 3,047.93 3,047.93 3,046.97 3,047.04 0.0K
14:11 3,046.97 3,047.41 3,046.97 3,047.25 0.0K
14:12 3,047.42 3,049.18 3,047.42 3,049.18 0.0K
14:13 3,049.38 3,049.70 3,049.20 3,049.20 0.0K
14:14 3,049.21 3,050.29 3,049.21 3,050.29 0.0K
14:15 3,050.40 3,052.13 3,050.40 3,052.13 0.0K
14:16 3,052.19 3,052.20 3,051.56 3,051.79 0.0K
14:17 3,051.82 3,052.00 3,051.72 3,051.96 0.0K
14:18 3,051.90 3,051.96 3,051.81 3,051.91 0.0K
14:19 3,051.85 3,051.85 3,051.21 3,051.26 0.0K
14:20 3,051.26 3,051.29 3,050.27 3,050.32 0.0K
14:21 3,050.22 3,051.42 3,050.22 3,051.29 0.0K
14:22 3,051.21 3,051.21 3,050.99 3,051.11 0.0K
14:23 3,051.24 3,051.36 3,051.13 3,051.36 0.0K
14:24 3,051.45 3,052.25 3,051.45 3,052.24 0.0K
14:25 3,052.34 3,053.70 3,052.34 3,053.70 0.0K
14:26 3,053.65 3,053.80 3,053.55 3,053.56 0.0K
14:27 3,053.33 3,053.33 3,052.74 3,052.74 0.0K
14:28 3,052.69 3,052.69 3,052.24 3,052.43 0.0K
14:29 3,052.37 3,052.98 3,052.36 3,052.98 0.0K
14:30 3,053.30 3,053.90 3,053.30 3,053.90 0.0K
14:31 3,053.77 3,053.94 3,053.61 3,053.61 0.0K
14:32 3,053.70 3,053.81 3,053.60 3,053.81 0.0K
14:33 3,053.77 3,053.77 3,053.21 3,053.39 0.0K
14:34 3,053.60 3,053.70 3,052.98 3,053.38 0.0K
14:35 3,053.93 3,054.16 3,053.93 3,054.06 0.0K
14:36 3,053.95 3,054.28 3,053.76 3,053.76 0.0K
14:37 3,053.76 3,053.89 3,053.47 3,053.47 0.0K
14:38 3,053.43 3,053.43 3,053.10 3,053.21 0.0K
14:39 3,053.16 3,053.17 3,052.87 3,052.93 0.0K
14:40 3,053.00 3,053.50 3,053.00 3,053.03 0.0K
14:41 3,052.93 3,052.93 3,052.63 3,052.78 0.0K
14:42 3,052.77 3,052.77 3,052.25 3,052.25 0.0K
14:43 3,052.24 3,052.68 3,052.24 3,052.48 0.0K
14:44 3,052.44 3,052.44 3,051.92 3,051.92 0.0K
14:45 3,051.95 3,052.28 3,050.42 3,051.86 0.0K
14:46 3,051.66 3,051.67 3,050.47 3,050.73 0.0K
14:47 3,050.81 3,051.97 3,050.81 3,051.97 0.0K
14:48 3,051.96 3,052.90 3,051.96 3,052.88 0.0K
14:49 3,052.89 3,052.99 3,052.73 3,052.84 0.0K
14:50 3,052.81 3,052.86 3,051.88 3,052.02 0.0K
14:51 3,052.24 3,052.24 3,051.65 3,051.65 0.0K
14:52 3,051.49 3,051.49 3,050.34 3,050.83 0.0K
14:53 3,050.99 3,051.01 3,050.69 3,050.69 0.0K
14:54 3,050.44 3,050.54 3,050.06 3,050.54 0.0K
14:55 3,050.60 3,051.97 3,050.60 3,051.97 0.0K
14:56 3,052.04 3,052.48 3,051.96 3,052.48 0.0K
14:57 3,052.43 3,053.22 3,052.43 3,053.22 0.0K
14:58 3,053.20 3,053.39 3,053.10 3,053.33 0.0K
14:59 3,053.34 3,053.50 3,053.30 3,053.40 0.0K
15:00 3,053.25 3,053.64 3,053.25 3,053.64 0.0K
15:01 3,053.58 3,053.58 3,053.06 3,053.19 0.0K
15:02 3,053.22 3,053.35 3,052.88 3,053.08 0.0K
15:03 3,053.33 3,053.69 3,053.33 3,053.69 0.0K
15:04 3,053.81 3,054.00 3,053.44 3,053.44 0.0K
15:05 3,053.49 3,053.83 3,053.49 3,053.79 0.0K
15:06 3,053.79 3,053.79 3,053.04 3,053.04 0.0K
15:07 3,052.83 3,052.83 3,051.88 3,051.88 0.0K
15:08 3,051.92 3,052.17 3,051.88 3,052.17 0.0K
15:09 3,052.21 3,052.52 3,052.01 3,052.01 0.0K
15:10 3,051.77 3,051.77 3,050.93 3,051.25 0.0K
15:11 3,051.47 3,052.59 3,051.47 3,052.48 0.0K
15:12 3,052.57 3,052.57 3,052.22 3,052.44 0.0K
15:13 3,052.42 3,052.47 3,052.27 3,052.45 0.0K
15:14 3,052.57 3,052.63 3,052.29 3,052.29 0.0K
15:15 3,052.15 3,052.15 3,050.64 3,050.85 0.0K
15:16 3,051.00 3,052.02 3,051.00 3,052.02 0.0K
15:17 3,052.06 3,053.24 3,052.06 3,053.21 0.0K
15:18 3,053.43 3,054.04 3,053.43 3,053.98 0.0K
15:19 3,053.98 3,054.57 3,053.93 3,054.57 0.0K
15:20 3,054.56 3,054.90 3,054.50 3,054.67 0.0K
15:21 3,054.74 3,054.74 3,054.14 3,054.39 0.0K
15:22 3,054.40 3,054.42 3,053.78 3,054.42 0.0K
15:23 3,054.43 3,055.30 3,054.43 3,055.30 0.0K
15:24 3,055.19 3,055.19 3,054.67 3,054.74 0.0K
15:25 3,054.85 3,055.21 3,054.85 3,054.98 0.0K
15:26 3,054.99 3,055.04 3,054.41 3,054.47 0.0K
15:27 3,054.49 3,054.65 3,054.22 3,054.56 0.0K
15:28 3,054.48 3,054.48 3,054.04 3,054.04 0.0K
15:29 3,053.93 3,053.93 3,053.33 3,053.33 0.0K
15:30 3,053.37 3,053.41 3,052.77 3,052.87 0.0K
15:31 3,052.68 3,052.88 3,052.57 3,052.73 0.0K
15:32 3,052.67 3,052.92 3,052.63 3,052.87 0.0K
15:33 3,052.91 3,053.31 3,052.89 3,053.08 0.0K
15:34 3,053.24 3,053.54 3,053.14 3,053.14 0.0K
15:35 3,053.09 3,053.10 3,052.62 3,052.63 0.0K
15:36 3,052.57 3,052.57 3,052.05 3,052.05 0.0K
15:37 3,052.12 3,052.41 3,052.06 3,052.28 0.0K
15:38 3,052.28 3,052.89 3,052.22 3,052.85 0.0K
15:39 3,052.89 3,053.59 3,052.89 3,053.59 0.0K
15:40 3,053.55 3,053.65 3,053.22 3,053.54 0.0K
15:41 3,053.42 3,053.42 3,052.78 3,053.10 0.0K
15:42 3,053.09 3,053.39 3,053.09 3,053.20 0.0K
15:43 3,053.14 3,053.30 3,052.94 3,053.11 0.0K
15:44 3,053.09 3,053.09 3,052.06 3,052.24 0.0K
15:45 3,052.26 3,053.53 3,052.26 3,053.48 0.0K
15:46 3,053.42 3,053.60 3,053.31 3,053.43 0.0K
15:47 3,053.44 3,053.50 3,053.08 3,053.13 0.0K
15:48 3,053.20 3,054.02 3,053.20 3,054.02 0.0K
15:49 3,054.25 3,055.69 3,054.19 3,055.69 0.0K
15:50 3,056.71 3,057.03 3,054.66 3,054.66 0.0K
15:51 3,054.82 3,055.23 3,053.86 3,053.86 0.0K
15:52 3,054.03 3,054.03 3,052.93 3,053.12 0.0K
15:53 3,053.53 3,055.24 3,053.53 3,055.24 0.0K
15:54 3,055.72 3,057.14 3,055.00 3,057.14 0.0K
15:55 3,057.70 3,057.70 3,054.61 3,054.61 0.0K
15:56 3,055.31 3,055.51 3,054.12 3,054.96 0.0K
15:57 3,055.20 3,057.32 3,055.20 3,057.13 0.0K
15:58 3,056.84 3,057.07 3,056.71 3,057.02 0.0K
15:59 3,056.65 3,056.94 3,056.01 3,056.01 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 3,033.67 3,057.70 3,028.94 3,056.01 0.0M
2025-09-25 3,018.21 3,038.75 2,994.44 3,026.41 0.0M
2025-09-24 3,102.58 3,104.33 3,058.08 3,061.42 0.0M
2025-09-23 3,116.51 3,137.56 3,089.33 3,092.81 0.0M
2025-09-22 3,090.32 3,114.78 3,079.65 3,112.01 0.0M
2025-09-20 3,124.67 3,124.67 3,089.15 3,100.32 0.0M
2025-09-19 3,124.67 3,124.67 3,089.15 3,100.36 0.0M
2025-09-18 3,086.83 3,125.47 3,084.09 3,119.21 0.0M
2025-09-17 3,073.51 3,113.72 3,030.78 3,060.96 0.0M
2025-09-16 3,065.91 3,068.66 3,039.79 3,064.17 0.0M
2025-09-15 3,048.19 3,069.99 3,046.17 3,057.26 0.0M
2025-09-12 3,057.48 3,058.07 3,032.91 3,033.81 0.0M
2025-09-11 3,028.21 3,065.14 3,026.26 3,060.33 0.0M
2025-09-10 3,018.41 3,039.05 3,006.01 3,018.26 0.0M
2025-09-09 3,008.84 3,008.84 2,983.75 3,001.27 0.0M
2025-09-08 3,019.74 3,021.96 2,993.19 3,011.07 0.0M
2025-09-06 3,019.26 3,011.90 3,011.90 3,011.90 0.0M
2025-09-05 3,019.26 3,043.38 2,974.90 3,011.90 0.0M
2025-09-04 2,960.44 3,000.43 2,957.77 2,999.89 0.0M
2025-09-03 2,955.87 2,976.22 2,937.82 2,957.33 0.0M
2025-09-02 2,926.37 2,960.88 2,915.08 2,958.88 0.0M
2025-08-29 3,008.50 3,010.17 2,968.54 2,979.36 0.0M
2025-08-28 2,996.87 3,016.25 2,996.50 3,012.44 0.0M
2025-08-27 2,965.44 2,993.67 2,965.44 2,985.58 0.0M
2025-08-26 2,947.92 2,971.68 2,947.92 2,970.09 0.0M
2025-08-25 2,953.49 2,958.38 2,945.03 2,945.39 0.0M
2025-08-22 2,878.89 2,976.22 2,875.63 2,960.68 0.0M
2025-08-21 2,858.60 2,875.41 2,849.74 2,869.29 0.0M
2025-08-20 2,884.27 2,887.69 2,838.00 2,877.30 0.0M
2025-08-19 2,933.31 2,937.35 2,893.19 2,898.81 0.0M
2025-08-18 2,919.34 2,939.53 2,918.48 2,937.30 0.0M
2025-08-15 2,944.10 2,944.28 2,917.40 2,922.52 0.0M
2025-08-14 2,932.08 2,942.23 2,914.57 2,938.91 0.0M
2025-08-13 2,943.53 2,972.16 2,930.08 2,970.87 0.0M
2025-08-12 2,875.94 2,930.08 2,873.47 2,929.38 0.0M
2025-08-11 2,874.93 2,885.55 2,851.54 2,855.53 0.0M
2025-08-08 2,876.76 2,881.60 2,860.80 2,866.14 0.0M
2025-08-07 2,897.31 2,908.85 2,848.56 2,870.25 0.0M
2025-08-06 2,872.99 2,872.99 2,845.22 2,862.43 0.0M
2025-08-05 2,900.55 2,901.04 2,844.52 2,874.10 0.0M
2025-08-04 2,855.76 2,893.98 2,851.44 2,892.33 0.0M
2025-08-01 2,827.82 2,849.68 2,774.41 2,827.16 0.0M
2025-07-31 2,917.33 2,931.94 2,879.61 2,887.16 0.0M
2025-07-30 2,940.59 2,954.30 2,904.34 2,921.38 0.0M
2025-07-29 2,956.11 2,958.75 2,905.45 2,924.88 0.0M
2025-07-28 2,948.02 2,950.12 2,931.49 2,940.21 0.0M
2025-07-25 2,919.45 2,937.30 2,903.60 2,934.90 0.0M
2025-07-24 2,927.47 2,929.71 2,907.98 2,912.14 0.0M
2025-07-23 2,914.34 2,933.56 2,910.07 2,926.61 0.0M
2025-07-22 2,871.87 2,895.89 2,844.14 2,889.48 0.0M
2025-07-21 2,906.27 2,908.30 2,867.64 2,867.86 0.0M
2025-07-18 2,898.77 2,902.95 2,880.34 2,889.72 0.0M
2025-07-17 2,842.75 2,886.92 2,842.47 2,880.97 0.0M
2025-07-16 2,821.94 2,833.11 2,771.74 2,829.50 0.0M
2025-07-15 2,862.00 2,863.85 2,807.84 2,808.37 0.0M
2025-07-14 2,830.36 2,843.88 2,824.71 2,841.33 0.0M
2025-07-11 2,839.02 2,852.73 2,835.87 2,839.47 0.0M
2025-07-10 2,845.22 2,871.06 2,839.87 2,862.73 0.0M
2025-07-09 2,831.21 2,840.87 2,814.66 2,839.37 0.0M
2025-07-08 2,804.52 2,824.97 2,796.67 2,813.15 0.0M
2025-07-07 2,801.86 2,816.61 2,766.78 2,788.62 0.0M
2025-07-03 2,805.19 2,824.01 2,804.71 2,822.26 0.0M
2025-07-02 2,755.51 2,797.79 2,751.96 2,797.43 0.0M
2025-07-01 2,727.97 2,769.28 2,722.12 2,751.90 0.0M
2025-06-30 2,741.03 2,747.96 2,732.68 2,741.09 0.0M
2025-06-27 2,723.46 2,743.75 2,703.70 2,726.97 0.0M
2025-06-26 2,688.30 2,716.84 2,682.81 2,715.11 0.0M
2025-06-25 2,697.55 2,698.61 2,667.48 2,672.61 0.0M
2025-06-24 2,661.83 2,691.04 2,659.02 2,687.48 0.0M
2025-06-23 2,606.21 2,634.45 2,574.54 2,633.10 0.0M
2025-06-20 2,643.20 2,644.09 2,605.90 2,617.23 0.0M
2025-06-18 2,606.49 2,644.64 2,605.50 2,622.75 0.0M
2025-06-17 2,617.58 2,632.82 2,599.71 2,604.47 0.0M
2025-06-16 2,609.29 2,642.03 2,607.13 2,631.56 0.0M
2025-06-13 2,597.51 2,619.27 2,575.50 2,585.01 0.0M
2025-06-12 2,622.22 2,645.44 2,619.78 2,638.50 0.0M
2025-06-11 2,662.87 2,672.01 2,636.19 2,646.73 0.0M
2025-06-10 2,642.23 2,654.03 2,632.81 2,648.19 0.0M
2025-06-09 2,639.15 2,644.62 2,625.03 2,629.25 0.0M
2025-06-06 2,610.92 2,627.68 2,610.16 2,621.16 0.0M
2025-06-05 2,596.13 2,613.32 2,561.85 2,578.51 0.0M
2025-06-04 2,587.25 2,599.33 2,574.64 2,587.24 0.0M
2025-06-03 2,546.04 2,588.54 2,532.81 2,583.47 0.0M
2025-06-02 2,522.25 2,538.41 2,491.03 2,536.00 0.0M
2025-05-30 2,518.56 2,524.98 2,487.03 2,518.91 0.0M
2025-05-29 2,549.56 2,555.00 2,515.55 2,531.08 0.0M
2025-05-28 2,547.19 2,549.28 2,521.86 2,524.01 0.0M
2025-05-27 2,519.02 2,544.35 2,499.66 2,541.89 0.0M
2025-05-23 2,442.74 2,487.05 2,440.57 2,478.83 0.0M
2025-05-22 2,475.65 2,502.05 2,464.36 2,485.76 0.0M
2025-05-21 2,534.81 2,541.34 2,474.90 2,480.84 0.0M
2025-05-20 2,563.83 2,569.78 2,547.06 2,560.51 0.0M
2025-05-19 2,534.79 2,574.55 2,534.32 2,572.18 0.0M
2025-05-17 2,558.96 2,581.91 2,581.91 2,581.91 0.0M
2025-05-16 2,558.96 2,582.60 2,548.93 2,581.91 0.0M
2025-05-15 2,547.47 2,558.30 2,526.48 2,552.02 0.0M
2025-05-14 2,579.03 2,587.10 2,564.84 2,573.71 0.0M
2025-05-13 2,552.87 2,587.73 2,551.19 2,576.18 0.0M
2025-05-12 2,518.14 2,546.89 2,511.18 2,542.88 0.0M
2025-05-09 2,433.91 2,446.50 2,415.38 2,424.77 0.0M
2025-05-08 2,403.37 2,447.04 2,396.44 2,422.37 0.0M
2025-05-07 2,366.49 2,382.67 2,349.64 2,376.64 0.0M
2025-05-06 2,364.86 2,387.93 2,353.44 2,362.70 0.0M
2025-05-05 2,387.65 2,414.36 2,382.80 2,394.48 0.0M
2025-05-02 2,375.86 2,421.48 2,375.86 2,407.46 0.0M
2025-05-01 2,351.60 2,381.99 2,335.72 2,345.62 0.0M
2025-04-30 2,282.91 2,329.12 2,257.50 2,324.98 0.0M
2025-04-29 2,317.58 2,347.45 2,306.49 2,337.98 0.0M
2025-04-28 2,320.12 2,344.23 2,296.26 2,326.53 0.0M
2025-04-25 2,294.37 2,326.69 2,292.08 2,317.33 0.0M
2025-04-24 2,239.33 2,308.40 2,236.51 2,305.16 0.0M
2025-04-23 2,255.02 2,305.04 2,221.67 2,229.74 0.0M
2025-04-22 2,138.61 2,189.54 2,136.56 2,176.53 0.0M
2025-04-21 2,149.19 2,150.24 2,085.39 2,110.62 0.0M
2025-04-17 2,162.43 2,187.82 2,151.17 2,174.54 0.0M
2025-04-16 2,161.71 2,183.80 2,118.35 2,151.94 0.0M
2025-04-15 2,191.92 2,222.06 2,181.70 2,191.40 0.0M
2025-04-14 2,212.60 2,216.07 2,158.47 2,192.14 0.0M
2025-04-11 2,126.35 2,169.48 2,087.49 2,165.79 0.0M
2025-04-10 2,192.98 2,192.98 2,069.41 2,133.41 0.0M
2025-04-09 1,995.69 2,275.86 1,986.95 2,259.18 0.0M
2025-04-08 2,152.35 2,162.30 1,981.44 2,013.67 0.0M
2025-04-07 1,993.98 2,179.16 1,949.03 2,075.89 0.0M
2025-04-04 2,118.57 2,118.57 1,993.44 2,067.63 0.0M
2025-04-03 2,280.77 2,280.77 2,187.87 2,188.78 0.0M
2025-04-02 2,309.99 2,409.13 2,306.91 2,395.06 0.0M
2025-04-01 2,322.55 2,355.86 2,294.90 2,341.42 0.0M
2025-03-31 2,295.48 2,339.85 2,259.22 2,328.04 0.0M
2025-03-28 2,392.75 2,396.78 2,325.84 2,338.86 0.0M
2025-03-27 2,414.55 2,432.57 2,387.88 2,401.49 0.0M
2025-03-26 2,479.64 2,485.77 2,419.90 2,429.23 0.0M
2025-03-25 2,492.48 2,500.75 2,469.71 2,480.34 0.0M
2025-03-24 2,449.99 2,492.20 2,449.99 2,488.21 0.0M
2025-03-21 2,379.58 2,414.24 2,365.22 2,410.44 0.0M
2025-03-20 2,399.27 2,438.96 2,398.29 2,408.78 0.0M
2025-03-19 2,378.04 2,445.74 2,375.14 2,420.88 0.0M
2025-03-18 2,391.08 2,391.08 2,361.03 2,371.84 0.0M
2025-03-17 2,363.26 2,422.98 2,363.26 2,408.01 0.0M
2025-03-14 2,324.54 2,365.05 2,319.98 2,363.42 0.0M
2025-03-13 2,342.37 2,345.95 2,273.23 2,289.05 0.0M
2025-03-12 2,357.94 2,375.03 2,318.03 2,346.55 0.0M
2025-03-11 2,314.68 2,349.91 2,283.21 2,316.58 0.0M
2025-03-10 2,364.85 2,373.89 2,287.37 2,313.58 0.0M
2025-03-07 2,384.19 2,417.57 2,331.09 2,409.58 0.0M
2025-03-06 2,419.50 2,449.63 2,378.76 2,389.58 0.0M
2025-03-05 2,429.40 2,469.15 2,406.07 2,466.61 0.0M
2025-03-04 2,417.14 2,473.82 2,354.19 2,421.30 0.0M
2025-03-03 2,563.89 2,568.62 2,437.59 2,454.24 0.0M
2025-02-28 2,503.75 2,545.16 2,490.24 2,544.79 0.0M
2025-02-27 2,594.20 2,598.81 2,514.54 2,515.55 0.0M
2025-02-26 2,583.02 2,613.16 2,570.24 2,578.89 0.0M
2025-02-25 2,588.94 2,591.90 2,528.98 2,559.93 0.0M
2025-02-24 2,628.07 2,628.62 2,565.88 2,594.18 0.0M
2025-02-21 2,734.31 2,734.31 2,615.39 2,622.75 0.0M
2025-02-20 2,753.49 2,755.07 2,698.59 2,720.65 0.0M
2025-02-19 2,772.53 2,774.26 2,755.64 2,760.02 0.0M
2025-02-18 2,766.83 2,788.24 2,765.30 2,787.91 0.0M
2025-02-14 2,749.54 2,758.74 2,740.64 2,752.81 0.0M
2025-02-13 2,707.17 2,736.14 2,703.89 2,735.80 0.0M
2025-02-12 2,665.15 2,691.19 2,657.80 2,686.96 0.0M
2025-02-11 2,715.02 2,721.16 2,695.05 2,702.46 0.0M
2025-02-10 2,736.28 2,744.66 2,726.34 2,739.15 0.0M
2025-02-07 2,747.84 2,755.84 2,710.02 2,715.38 0.0M
2025-02-06 2,744.81 2,747.10 2,708.61 2,732.71 0.0M
2025-02-05 2,711.42 2,730.91 2,698.08 2,728.90 0.0M
2025-02-04 2,686.00 2,707.01 2,682.90 2,704.86 0.0M
2025-02-03 2,656.10 2,702.05 2,643.61 2,684.45 0.0M
2025-01-31 2,754.68 2,768.97 2,716.07 2,722.27 0.0M
2025-01-30 2,731.69 2,765.05 2,731.69 2,751.60 0.0M
2025-01-29 2,704.85 2,723.20 2,686.00 2,703.72 0.0M
2025-01-28 2,683.40 2,703.29 2,659.90 2,698.95 0.0M
2025-01-27 2,703.53 2,712.58 2,652.31 2,675.72 0.0M
2025-01-24 2,782.60 2,789.94 2,763.04 2,769.83 0.0M
2025-01-23 2,750.61 2,778.45 2,742.83 2,778.30 0.0M
2025-01-22 2,772.67 2,777.95 2,762.08 2,762.44 0.0M
2025-01-21 2,747.27 2,763.57 2,727.71 2,761.78 0.0M
2025-01-17 2,730.71 2,735.48 2,716.88 2,722.81 0.0M
2025-01-16 2,684.74 2,709.97 2,673.31 2,701.17 0.0M
2025-01-15 2,684.39 2,700.41 2,673.03 2,675.35 0.0M
2025-01-14 2,618.76 2,633.67 2,597.93 2,620.55 0.0M
2025-01-13 2,563.76 2,594.38 2,550.55 2,593.75 0.0M
2025-01-10 2,601.96 2,605.77 2,574.70 2,591.06 0.0M
2025-01-08 2,631.35 2,638.58 2,603.93 2,632.24 0.0M
2025-01-07 2,689.07 2,696.91 2,628.90 2,644.56 0.0M
2025-01-06 2,680.45 2,703.83 2,673.29 2,675.86 0.0M
2025-01-03 2,606.14 2,651.09 2,603.14 2,649.34 0.0M
2025-01-02 2,598.32 2,618.92 2,571.76 2,591.98 0.0M