Dow Jones US High Beta (DJTSAB)

DJTSAB
🏛️ アメリカ →
3,068.17
最終更新: 2025-09-29
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 3,008.84 3,008.84 3,003.12 3,003.12 0.0K
09:31 3,003.23 3,005.20 3,003.23 3,005.20 0.0K
09:32 3,006.06 3,006.06 3,004.98 3,005.60 0.0K
09:33 3,005.15 3,005.95 3,005.15 3,005.81 0.0K
09:34 3,005.77 3,005.77 3,003.71 3,003.71 0.0K
09:35 3,004.04 3,005.34 3,003.76 3,004.27 0.0K
09:36 3,004.46 3,004.94 3,004.24 3,004.50 0.0K
09:37 3,004.61 3,004.63 3,003.74 3,003.74 0.0K
09:38 3,003.61 3,004.26 3,003.45 3,003.79 0.0K
09:39 3,003.90 3,004.02 3,002.94 3,002.94 0.0K
09:40 3,002.58 3,002.58 2,999.85 2,999.87 0.0K
09:41 2,999.37 2,999.38 2,998.58 2,999.38 0.0K
09:42 2,999.47 3,001.00 2,999.47 3,000.94 0.0K
09:43 3,000.79 3,001.62 3,000.46 3,001.62 0.0K
09:44 3,002.01 3,002.97 3,001.82 3,001.82 0.0K
09:45 3,001.70 3,001.70 2,998.18 2,998.94 0.0K
09:46 2,998.95 2,999.31 2,998.28 2,998.28 0.0K
09:47 2,998.54 3,001.12 2,998.54 3,001.12 0.0K
09:48 3,001.35 3,001.44 2,999.82 3,001.36 0.0K
09:49 3,001.55 3,002.33 3,001.55 3,002.23 0.0K
09:50 3,002.43 3,002.45 3,001.50 3,001.50 0.0K
09:51 3,001.35 3,001.35 3,000.11 3,000.11 0.0K
09:52 3,000.14 3,001.23 3,000.14 3,001.12 0.0K
09:53 3,001.05 3,001.32 2,999.90 3,000.58 0.0K
09:54 3,000.54 3,000.99 2,999.23 2,999.23 0.0K
09:55 2,998.72 2,998.72 2,997.87 2,998.40 0.0K
09:56 2,998.56 3,000.10 2,998.56 2,999.75 0.0K
09:57 2,999.73 2,999.87 2,999.21 2,999.87 0.0K
09:58 2,999.74 3,001.34 2,999.74 3,001.25 0.0K
09:59 3,001.02 3,001.69 3,001.02 3,001.69 0.0K
10:00 3,003.39 3,007.86 3,003.39 3,006.64 0.0K
10:01 3,004.52 3,005.30 3,003.82 3,004.86 0.0K
10:02 3,004.74 3,005.92 3,004.59 3,004.89 0.0K
10:03 3,004.96 3,004.96 3,000.13 3,000.28 0.0K
10:04 2,999.96 3,000.94 2,999.96 3,000.58 0.0K
10:05 3,000.45 3,001.36 3,000.02 3,000.02 0.0K
10:06 3,000.07 3,000.19 2,997.49 2,997.56 0.0K
10:07 2,997.92 2,998.44 2,997.06 2,997.33 0.0K
10:08 2,997.49 2,998.42 2,997.49 2,998.28 0.0K
10:09 2,998.45 2,999.57 2,998.22 2,999.48 0.0K
10:10 2,999.43 3,001.48 2,999.34 3,001.48 0.0K
10:11 3,001.02 3,002.14 3,001.02 3,002.14 0.0K
10:12 3,002.79 3,002.80 3,001.52 3,001.77 0.0K
10:13 3,001.57 3,001.95 3,000.47 3,000.47 0.0K
10:14 3,000.12 3,000.19 2,999.63 2,999.90 0.0K
10:15 3,000.00 3,000.41 2,999.02 2,999.34 0.0K
10:16 2,999.73 2,999.73 2,997.93 2,997.93 0.0K
10:17 2,997.74 2,998.07 2,996.00 2,996.17 0.0K
10:18 2,996.12 2,996.69 2,995.61 2,995.98 0.0K
10:19 2,996.09 2,996.54 2,995.61 2,995.61 0.0K
10:20 2,995.44 2,995.65 2,995.07 2,995.07 0.0K
10:21 2,994.92 2,995.49 2,994.92 2,994.96 0.0K
10:22 2,995.00 2,995.03 2,993.45 2,993.45 0.0K
10:23 2,993.48 2,994.95 2,993.48 2,994.95 0.0K
10:24 2,994.96 2,994.96 2,994.08 2,994.36 0.0K
10:25 2,994.46 2,994.53 2,993.00 2,993.00 0.0K
10:26 2,993.13 2,993.25 2,991.62 2,991.62 0.0K
10:27 2,991.48 2,991.63 2,990.83 2,991.60 0.0K
10:28 2,991.63 2,991.73 2,991.05 2,991.73 0.0K
10:29 2,991.78 2,992.50 2,991.44 2,992.31 0.0K
10:30 2,992.03 2,992.81 2,992.03 2,992.04 0.0K
10:31 2,992.01 2,992.41 2,991.32 2,991.32 0.0K
10:32 2,991.30 2,991.30 2,989.49 2,989.49 0.0K
10:33 2,988.83 2,989.55 2,988.04 2,988.04 0.0K
10:34 2,988.03 2,988.03 2,986.44 2,986.44 0.0K
10:35 2,986.28 2,987.36 2,984.70 2,984.70 0.0K
10:36 2,984.97 2,985.95 2,984.55 2,984.55 0.0K
10:37 2,984.38 2,986.21 2,984.38 2,986.07 0.0K
10:38 2,985.37 2,986.14 2,985.37 2,985.76 0.0K
10:39 2,985.54 2,985.92 2,985.17 2,985.92 0.0K
10:40 2,985.67 2,986.38 2,985.67 2,985.79 0.0K
10:41 2,985.62 2,985.83 2,984.63 2,985.77 0.0K
10:42 2,985.86 2,986.03 2,984.70 2,984.70 0.0K
10:43 2,984.76 2,984.90 2,983.75 2,983.77 0.0K
10:44 2,983.94 2,984.67 2,983.94 2,984.36 0.0K
10:45 2,985.80 2,988.80 2,985.80 2,988.80 0.0K
10:46 2,988.96 2,988.96 2,987.65 2,988.96 0.0K
10:47 2,989.20 2,989.62 2,989.18 2,989.44 0.0K
10:48 2,989.53 2,990.37 2,989.53 2,990.01 0.0K
10:49 2,989.69 2,989.92 2,989.41 2,989.92 0.0K
10:50 2,989.86 2,989.86 2,988.60 2,988.80 0.0K
10:51 2,988.99 2,990.08 2,988.99 2,989.49 0.0K
10:52 2,989.44 2,990.53 2,989.36 2,990.53 0.0K
10:53 2,990.51 2,991.09 2,990.44 2,991.09 0.0K
10:54 2,991.28 2,991.31 2,990.80 2,990.99 0.0K
10:55 2,991.35 2,992.44 2,991.35 2,992.20 0.0K
10:56 2,991.99 2,991.99 2,990.55 2,990.55 0.0K
10:57 2,990.73 2,991.17 2,990.29 2,990.37 0.0K
10:58 2,990.51 2,991.42 2,990.51 2,991.33 0.0K
10:59 2,991.36 2,991.97 2,991.35 2,991.97 0.0K
11:00 2,992.11 2,993.04 2,992.11 2,992.59 0.0K
11:01 2,992.69 2,993.18 2,992.69 2,992.74 0.0K
11:02 2,992.81 2,993.08 2,992.13 2,992.13 0.0K
11:03 2,992.11 2,992.31 2,991.71 2,991.72 0.0K
11:04 2,991.84 2,991.87 2,991.33 2,991.33 0.0K
11:05 2,991.05 2,991.13 2,990.71 2,991.04 0.0K
11:06 2,990.98 2,991.04 2,990.53 2,990.53 0.0K
11:07 2,990.65 2,990.84 2,989.65 2,989.78 0.0K
11:08 2,989.83 2,990.69 2,989.83 2,990.69 0.0K
11:09 2,990.72 2,991.50 2,990.62 2,991.36 0.0K
11:10 2,991.23 2,992.10 2,990.85 2,992.10 0.0K
11:11 2,991.97 2,991.97 2,991.31 2,991.31 0.0K
11:12 2,991.27 2,992.45 2,991.01 2,992.45 0.0K
11:13 2,992.50 2,992.51 2,992.15 2,992.40 0.0K
11:14 2,992.33 2,992.39 2,991.95 2,991.95 0.0K
11:15 2,992.04 2,992.35 2,991.53 2,992.35 0.0K
11:16 2,992.33 2,992.40 2,992.22 2,992.39 0.0K
11:17 2,992.29 2,992.42 2,991.93 2,992.42 0.0K
11:18 2,992.44 2,993.56 2,992.41 2,993.56 0.0K
11:19 2,993.64 2,993.71 2,993.20 2,993.20 0.0K
11:20 2,993.33 2,994.05 2,993.33 2,994.05 0.0K
11:21 2,994.11 2,994.84 2,994.06 2,994.84 0.0K
11:22 2,994.81 2,995.16 2,994.49 2,994.49 0.0K
11:23 2,994.53 2,994.81 2,994.40 2,994.50 0.0K
11:24 2,994.66 2,995.06 2,994.66 2,995.06 0.0K
11:25 2,995.20 2,995.38 2,994.54 2,995.38 0.0K
11:26 2,995.74 2,996.77 2,995.74 2,996.64 0.0K
11:27 2,996.67 2,996.95 2,996.28 2,996.95 0.0K
11:28 2,996.94 2,997.22 2,996.75 2,997.16 0.0K
11:29 2,997.13 2,997.64 2,997.13 2,997.56 0.0K
11:30 2,997.62 2,998.01 2,997.62 2,997.62 0.0K
11:31 2,997.61 2,998.13 2,997.52 2,997.67 0.0K
11:32 2,997.58 2,997.58 2,996.83 2,997.05 0.0K
11:33 2,997.00 2,997.04 2,996.37 2,996.37 0.0K
11:34 2,996.55 2,997.20 2,996.55 2,997.03 0.0K
11:35 2,997.25 2,997.62 2,997.25 2,997.50 0.0K
11:36 2,997.31 2,997.31 2,996.14 2,996.80 0.0K
11:37 2,996.86 2,996.99 2,995.81 2,995.81 0.0K
11:38 2,995.72 2,996.16 2,995.72 2,995.98 0.0K
11:39 2,995.95 2,996.16 2,995.90 2,995.90 0.0K
11:40 2,995.95 2,995.95 2,994.51 2,994.51 0.0K
11:41 2,994.48 2,994.73 2,993.75 2,993.91 0.0K
11:42 2,993.93 2,993.93 2,992.90 2,993.03 0.0K
11:43 2,993.29 2,994.16 2,993.29 2,993.96 0.0K
11:44 2,994.15 2,994.15 2,993.41 2,993.51 0.0K
11:45 2,993.50 2,993.50 2,992.95 2,993.01 0.0K
11:46 2,992.77 2,993.69 2,992.69 2,993.69 0.0K
11:47 2,993.61 2,993.74 2,993.08 2,993.08 0.0K
11:48 2,993.03 2,993.32 2,992.72 2,992.72 0.0K
11:49 2,992.59 2,992.59 2,990.67 2,990.67 0.0K
11:50 2,990.67 2,991.74 2,990.62 2,991.74 0.0K
11:51 2,991.77 2,992.73 2,991.60 2,992.73 0.0K
11:52 2,992.74 2,993.00 2,992.55 2,993.00 0.0K
11:53 2,993.40 2,993.47 2,992.97 2,993.34 0.0K
11:54 2,993.26 2,994.56 2,993.26 2,994.51 0.0K
11:55 2,994.54 2,994.57 2,994.24 2,994.52 0.0K
11:56 2,994.48 2,994.48 2,993.51 2,993.52 0.0K
11:57 2,993.56 2,993.71 2,992.47 2,992.47 0.0K
11:58 2,992.44 2,992.44 2,991.99 2,991.99 0.0K
11:59 2,991.97 2,992.49 2,991.97 2,992.43 0.0K
12:00 2,992.39 2,993.42 2,992.39 2,992.93 0.0K
12:01 2,992.88 2,993.10 2,992.22 2,992.42 0.0K
12:02 2,992.40 2,992.78 2,992.38 2,992.74 0.0K
12:03 2,992.73 2,993.36 2,992.70 2,993.36 0.0K
12:04 2,993.29 2,994.13 2,993.20 2,994.13 0.0K
12:05 2,994.06 2,994.06 2,993.63 2,993.63 0.0K
12:06 2,993.58 2,994.50 2,993.58 2,994.07 0.0K
12:07 2,993.83 2,993.83 2,993.21 2,993.78 0.0K
12:08 2,993.77 2,994.84 2,993.71 2,994.83 0.0K
12:09 2,994.92 2,994.92 2,994.61 2,994.92 0.0K
12:10 2,994.82 2,996.12 2,994.82 2,996.12 0.0K
12:11 2,996.07 2,996.07 2,995.51 2,995.96 0.0K
12:12 2,995.91 2,996.34 2,995.57 2,995.64 0.0K
12:13 2,995.55 2,995.76 2,995.36 2,995.41 0.0K
12:14 2,995.33 2,995.42 2,995.11 2,995.39 0.0K
12:15 2,995.47 2,995.95 2,995.36 2,995.95 0.0K
12:16 2,995.94 2,996.17 2,995.79 2,995.97 0.0K
12:17 2,996.00 2,996.32 2,995.95 2,996.17 0.0K
12:18 2,996.18 2,996.18 2,995.04 2,995.04 0.0K
12:19 2,995.15 2,995.15 2,993.30 2,993.36 0.0K
12:20 2,993.32 2,993.32 2,992.70 2,992.70 0.0K
12:21 2,992.71 2,992.85 2,992.33 2,992.56 0.0K
12:22 2,992.52 2,992.52 2,991.23 2,991.23 0.0K
12:23 2,991.16 2,992.05 2,991.00 2,992.05 0.0K
12:24 2,992.32 2,993.64 2,992.32 2,993.64 0.0K
12:25 2,993.64 2,995.01 2,993.64 2,995.01 0.0K
12:26 2,995.09 2,996.17 2,995.09 2,996.17 0.0K
12:27 2,996.22 2,996.37 2,996.08 2,996.21 0.0K
12:28 2,996.30 2,996.69 2,996.26 2,996.69 0.0K
12:29 2,996.71 2,996.75 2,996.38 2,996.38 0.0K
12:30 2,996.45 2,996.65 2,996.31 2,996.62 0.0K
12:31 2,996.64 2,998.50 2,996.64 2,998.50 0.0K
12:32 2,998.58 2,998.58 2,998.39 2,998.40 0.0K
12:33 2,998.36 2,998.36 2,997.94 2,997.97 0.0K
12:34 2,998.00 2,998.00 2,997.65 2,997.70 0.0K
12:35 2,997.67 2,997.70 2,997.53 2,997.68 0.0K
12:36 2,997.73 2,997.73 2,997.22 2,997.28 0.0K
12:37 2,997.38 2,997.46 2,997.22 2,997.30 0.0K
12:38 2,997.34 2,997.36 2,997.12 2,997.13 0.0K
12:39 2,997.16 2,997.16 2,996.62 2,996.88 0.0K
12:40 2,996.82 2,997.06 2,996.53 2,996.54 0.0K
12:41 2,996.42 2,996.42 2,996.16 2,996.18 0.0K
12:42 2,996.09 2,996.43 2,995.93 2,996.22 0.0K
12:43 2,996.25 2,996.25 2,995.52 2,995.52 0.0K
12:44 2,995.36 2,995.73 2,995.25 2,995.65 0.0K
12:45 2,995.61 2,995.61 2,994.96 2,995.03 0.0K
12:46 2,995.14 2,995.21 2,994.60 2,994.65 0.0K
12:47 2,994.93 2,995.46 2,994.92 2,995.16 0.0K
12:48 2,995.17 2,995.68 2,995.17 2,995.64 0.0K
12:49 2,995.64 2,995.66 2,995.38 2,995.40 0.0K
12:50 2,995.30 2,995.40 2,995.11 2,995.11 0.0K
12:51 2,994.78 2,994.78 2,994.12 2,994.12 0.0K
12:52 2,994.14 2,994.21 2,993.75 2,993.75 0.0K
12:53 2,993.65 2,993.65 2,993.46 2,993.52 0.0K
12:54 2,993.52 2,993.56 2,992.60 2,992.81 0.0K
12:55 2,992.86 2,993.91 2,992.86 2,993.82 0.0K
12:56 2,993.56 2,993.56 2,992.94 2,992.94 0.0K
12:57 2,992.84 2,993.39 2,992.84 2,993.28 0.0K
12:58 2,993.22 2,993.30 2,992.96 2,992.96 0.0K
12:59 2,992.97 2,993.55 2,992.97 2,993.51 0.0K
13:00 2,992.78 2,992.78 2,991.72 2,991.98 0.0K
13:01 2,992.31 2,992.82 2,992.19 2,992.82 0.0K
13:02 2,993.01 2,994.27 2,993.01 2,994.26 0.0K
13:03 2,994.29 2,994.29 2,993.80 2,993.80 0.0K
13:04 2,993.80 2,994.34 2,993.78 2,994.34 0.0K
13:05 2,994.23 2,994.29 2,992.73 2,992.73 0.0K
13:06 2,992.68 2,993.28 2,992.56 2,993.19 0.0K
13:07 2,993.17 2,993.43 2,992.92 2,993.20 0.0K
13:08 2,993.15 2,993.15 2,992.71 2,992.80 0.0K
13:09 2,992.53 2,992.54 2,992.29 2,992.32 0.0K
13:10 2,992.24 2,992.50 2,992.07 2,992.31 0.0K
13:11 2,992.24 2,993.36 2,992.24 2,992.91 0.0K
13:12 2,992.84 2,993.05 2,992.82 2,992.88 0.0K
13:13 2,992.94 2,992.94 2,992.40 2,992.49 0.0K
13:14 2,992.60 2,992.63 2,991.63 2,991.68 0.0K
13:15 2,991.74 2,992.41 2,991.74 2,992.41 0.0K
13:16 2,992.48 2,993.74 2,992.48 2,993.74 0.0K
13:17 2,993.73 2,994.05 2,993.42 2,993.71 0.0K
13:18 2,993.68 2,993.68 2,992.88 2,992.88 0.0K
13:19 2,992.76 2,993.09 2,992.65 2,993.09 0.0K
13:20 2,993.22 2,993.88 2,992.91 2,993.88 0.0K
13:21 2,994.05 2,994.82 2,994.05 2,994.53 0.0K
13:22 2,994.54 2,994.88 2,994.54 2,994.81 0.0K
13:23 2,994.83 2,995.32 2,994.74 2,995.32 0.0K
13:24 2,995.31 2,995.31 2,994.79 2,994.88 0.0K
13:25 2,994.93 2,995.59 2,994.93 2,995.29 0.0K
13:26 2,995.33 2,995.76 2,995.33 2,995.76 0.0K
13:27 2,995.70 2,997.00 2,995.65 2,997.00 0.0K
13:28 2,996.94 2,996.94 2,996.51 2,996.51 0.0K
13:29 2,996.44 2,996.52 2,996.15 2,996.15 0.0K
13:30 2,996.01 2,996.03 2,995.45 2,995.45 0.0K
13:31 2,995.22 2,995.30 2,994.73 2,995.03 0.0K
13:32 2,995.07 2,995.56 2,995.07 2,995.53 0.0K
13:33 2,995.53 2,996.45 2,995.53 2,996.27 0.0K
13:34 2,996.25 2,996.25 2,995.93 2,995.98 0.0K
13:35 2,995.98 2,996.02 2,995.70 2,995.77 0.0K
13:36 2,995.84 2,996.11 2,995.66 2,996.11 0.0K
13:37 2,996.19 2,996.71 2,996.19 2,996.65 0.0K
13:38 2,996.68 2,997.34 2,996.68 2,997.34 0.0K
13:39 2,997.39 2,998.07 2,997.39 2,998.07 0.0K
13:40 2,998.06 2,998.14 2,997.85 2,997.92 0.0K
13:41 2,997.85 2,997.88 2,997.48 2,997.51 0.0K
13:42 2,997.51 2,997.55 2,997.39 2,997.46 0.0K
13:43 2,997.43 2,998.01 2,997.40 2,997.96 0.0K
13:44 2,997.92 2,998.15 2,997.92 2,998.01 0.0K
13:45 2,998.07 2,998.28 2,997.96 2,998.28 0.0K
13:46 2,998.20 2,998.20 2,997.39 2,997.39 0.0K
13:47 2,997.24 2,997.24 2,996.55 2,997.11 0.0K
13:48 2,997.16 2,997.38 2,997.15 2,997.17 0.0K
13:49 2,997.19 2,997.22 2,996.93 2,996.93 0.0K
13:50 2,997.09 2,997.15 2,996.96 2,996.96 0.0K
13:51 2,996.87 2,996.87 2,996.26 2,996.31 0.0K
13:52 2,996.20 2,996.45 2,996.08 2,996.25 0.0K
13:53 2,996.24 2,996.63 2,996.24 2,996.63 0.0K
13:54 2,996.67 2,996.89 2,996.61 2,996.89 0.0K
13:55 2,996.78 2,997.00 2,996.53 2,996.96 0.0K
13:56 2,996.89 2,997.14 2,996.87 2,997.12 0.0K
13:57 2,997.06 2,997.06 2,996.70 2,996.70 0.0K
13:58 2,996.65 2,996.65 2,996.09 2,996.10 0.0K
13:59 2,996.01 2,996.01 2,995.70 2,995.94 0.0K
14:00 2,996.20 2,996.81 2,996.20 2,996.80 0.0K
14:01 2,996.94 2,997.15 2,996.90 2,996.90 0.0K
14:02 2,996.63 2,997.04 2,996.53 2,996.98 0.0K
14:03 2,996.92 2,997.57 2,996.92 2,997.57 0.0K
14:04 2,997.59 2,997.82 2,997.41 2,997.69 0.0K
14:05 2,997.57 2,997.69 2,997.53 2,997.63 0.0K
14:06 2,997.67 2,997.94 2,997.66 2,997.80 0.0K
14:07 2,997.76 2,998.01 2,997.33 2,997.33 0.0K
14:08 2,997.29 2,997.90 2,997.29 2,997.90 0.0K
14:09 2,997.99 2,998.81 2,997.99 2,998.81 0.0K
14:10 2,998.83 2,998.83 2,998.02 2,998.02 0.0K
14:11 2,998.08 2,998.19 2,997.83 2,998.19 0.0K
14:12 2,998.09 2,998.69 2,998.04 2,998.51 0.0K
14:13 2,998.47 2,999.00 2,998.47 2,999.00 0.0K
14:14 2,999.02 2,999.02 2,998.47 2,998.59 0.0K
14:15 2,998.61 2,998.98 2,998.61 2,998.98 0.0K
14:16 2,998.94 2,999.33 2,998.94 2,999.33 0.0K
14:17 2,999.34 2,999.76 2,999.34 2,999.36 0.0K
14:18 2,999.34 3,000.03 2,999.34 2,999.87 0.0K
14:19 2,999.90 2,999.91 2,999.46 2,999.67 0.0K
14:20 2,999.69 2,999.82 2,998.93 2,999.01 0.0K
14:21 2,999.15 3,000.24 2,999.15 3,000.22 0.0K
14:22 3,000.12 3,000.23 3,000.05 3,000.17 0.0K
14:23 3,000.21 3,000.42 3,000.21 3,000.22 0.0K
14:24 3,000.18 3,000.32 3,000.09 3,000.20 0.0K
14:25 3,000.00 3,000.03 2,999.83 2,999.83 0.0K
14:26 2,999.81 2,999.90 2,999.48 2,999.59 0.0K
14:27 2,999.60 3,000.48 2,999.60 3,000.48 0.0K
14:28 3,000.61 3,001.03 3,000.61 3,001.03 0.0K
14:29 3,001.08 3,001.08 3,000.46 3,000.57 0.0K
14:30 3,000.56 3,001.09 3,000.56 3,000.66 0.0K
14:31 3,000.55 3,000.55 2,999.60 2,999.80 0.0K
14:32 2,999.86 3,000.26 2,999.86 3,000.23 0.0K
14:33 3,000.21 3,000.76 3,000.21 3,000.70 0.0K
14:34 3,000.74 3,000.78 3,000.44 3,000.44 0.0K
14:35 2,999.90 3,000.16 2,999.56 2,999.56 0.0K
14:36 2,999.46 2,999.83 2,999.46 2,999.80 0.0K
14:37 2,999.85 3,000.06 2,999.47 3,000.06 0.0K
14:38 3,000.07 3,000.44 3,000.07 3,000.42 0.0K
14:39 3,000.43 3,000.63 3,000.39 3,000.40 0.0K
14:40 3,000.39 3,000.50 3,000.26 3,000.50 0.0K
14:41 3,000.50 3,001.77 3,000.50 3,001.71 0.0K
14:42 3,001.68 3,001.76 3,000.88 3,000.88 0.0K
14:43 3,000.92 3,000.97 3,000.58 3,000.72 0.0K
14:44 3,000.65 3,000.77 3,000.53 3,000.62 0.0K
14:45 3,000.65 3,001.43 3,000.65 3,001.43 0.0K
14:46 3,001.46 3,002.23 3,001.46 3,002.23 0.0K
14:47 3,002.17 3,002.63 3,002.17 3,002.57 0.0K
14:48 3,002.62 3,002.72 3,002.41 3,002.58 0.0K
14:49 3,002.45 3,002.63 3,001.92 3,001.93 0.0K
14:50 3,001.88 3,002.16 3,001.81 3,002.10 0.0K
14:51 3,001.72 3,002.11 3,001.70 3,002.11 0.0K
14:52 3,002.00 3,002.37 3,002.00 3,002.11 0.0K
14:53 3,002.04 3,002.09 3,001.65 3,001.65 0.0K
14:54 3,001.69 3,002.02 3,001.69 3,001.99 0.0K
14:55 3,001.99 3,001.99 3,001.70 3,001.71 0.0K
14:56 3,001.65 3,001.65 3,001.29 3,001.29 0.0K
14:57 3,001.39 3,001.54 3,001.28 3,001.28 0.0K
14:58 3,001.30 3,001.94 3,000.95 3,001.82 0.0K
14:59 3,001.66 3,001.66 3,001.28 3,001.28 0.0K
15:00 3,001.27 3,001.41 3,000.66 3,001.09 0.0K
15:01 3,001.09 3,001.26 3,000.82 3,000.82 0.0K
15:02 3,000.62 3,000.92 3,000.29 3,000.92 0.0K
15:03 3,000.95 3,001.44 3,000.86 3,001.44 0.0K
15:04 3,001.45 3,001.45 3,000.86 3,000.87 0.0K
15:05 3,000.86 3,000.95 3,000.01 3,000.01 0.0K
15:06 2,999.93 3,000.13 2,999.89 3,000.13 0.0K
15:07 3,000.04 3,000.04 2,998.99 2,998.99 0.0K
15:08 2,998.90 2,998.90 2,998.10 2,998.29 0.0K
15:09 2,998.22 2,998.23 2,998.00 2,998.08 0.0K
15:10 2,998.05 2,998.05 2,997.10 2,997.10 0.0K
15:11 2,997.06 2,997.06 2,996.53 2,996.53 0.0K
15:12 2,996.48 2,996.48 2,996.09 2,996.33 0.0K
15:13 2,996.45 2,997.01 2,996.09 2,996.09 0.0K
15:14 2,996.10 2,996.10 2,995.70 2,995.70 0.0K
15:15 2,995.84 2,996.36 2,995.84 2,996.36 0.0K
15:16 2,996.31 2,996.51 2,996.20 2,996.43 0.0K
15:17 2,996.38 2,996.77 2,996.37 2,996.65 0.0K
15:18 2,996.72 2,997.03 2,996.65 2,996.91 0.0K
15:19 2,997.01 2,997.24 2,996.92 2,997.05 0.0K
15:20 2,997.10 2,997.37 2,997.01 2,997.37 0.0K
15:21 2,997.31 2,997.62 2,997.31 2,997.60 0.0K
15:22 2,997.66 2,997.66 2,996.94 2,996.95 0.0K
15:23 2,997.01 2,997.16 2,996.48 2,996.48 0.0K
15:24 2,996.37 2,996.87 2,996.37 2,996.87 0.0K
15:25 2,996.93 2,997.58 2,996.93 2,997.50 0.0K
15:26 2,997.55 2,997.62 2,997.44 2,997.49 0.0K
15:27 2,997.46 2,997.60 2,997.13 2,997.20 0.0K
15:28 2,997.19 2,997.46 2,997.15 2,997.46 0.0K
15:29 2,997.46 2,997.53 2,997.27 2,997.28 0.0K
15:30 2,997.26 2,997.45 2,997.02 2,997.45 0.0K
15:31 2,997.35 2,997.40 2,996.80 2,996.97 0.0K
15:32 2,996.96 2,997.12 2,996.92 2,996.94 0.0K
15:33 2,996.91 2,996.91 2,996.63 2,996.72 0.0K
15:34 2,996.65 2,996.70 2,996.48 2,996.57 0.0K
15:35 2,996.54 2,996.76 2,996.48 2,996.76 0.0K
15:36 2,996.81 2,997.21 2,996.81 2,997.18 0.0K
15:37 2,997.21 2,997.24 2,996.29 2,996.31 0.0K
15:38 2,996.36 2,996.80 2,996.36 2,996.60 0.0K
15:39 2,996.50 2,996.51 2,995.93 2,996.17 0.0K
15:40 2,996.17 2,996.17 2,995.47 2,995.47 0.0K
15:41 2,995.40 2,995.46 2,995.30 2,995.46 0.0K
15:42 2,995.48 2,995.55 2,995.13 2,995.36 0.0K
15:43 2,995.31 2,996.43 2,995.31 2,996.43 0.0K
15:44 2,996.41 2,997.48 2,996.41 2,997.48 0.0K
15:45 2,997.58 2,998.47 2,997.58 2,998.19 0.0K
15:46 2,998.17 2,999.44 2,998.17 2,999.44 0.0K
15:47 2,999.41 3,000.26 2,999.28 3,000.26 0.0K
15:48 3,000.29 3,000.67 3,000.29 3,000.42 0.0K
15:49 3,000.26 3,000.29 2,999.90 3,000.02 0.0K
15:50 3,000.80 3,001.31 3,000.31 3,000.31 0.0K
15:51 3,000.45 3,000.71 3,000.32 3,000.60 0.0K
15:52 3,000.53 3,000.53 2,999.69 2,999.76 0.0K
15:53 3,000.11 3,000.52 2,999.91 3,000.52 0.0K
15:54 3,000.60 3,001.39 3,000.37 3,001.39 0.0K
15:55 3,001.95 3,004.13 3,001.95 3,003.40 0.0K
15:56 3,003.27 3,003.27 3,000.93 3,000.93 0.0K
15:57 3,001.04 3,002.34 3,001.04 3,002.34 0.0K
15:58 3,002.24 3,002.47 3,001.89 3,001.96 0.0K
15:59 3,001.76 3,002.00 3,001.14 3,001.27 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