Dow Jones US Relative Value (DJTLSV)

DJTLSV
🏛️ アメリカ →
3,278.56
最終更新: 2025-10-02
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 2,549.75 2,549.75 2,538.01 2,538.01 0.0K
09:31 2,537.83 2,537.97 2,535.78 2,537.97 0.0K
09:32 2,538.62 2,538.62 2,531.93 2,531.93 0.0K
09:33 2,532.56 2,532.56 2,530.86 2,532.44 0.0K
09:34 2,531.80 2,531.87 2,525.44 2,529.08 0.0K
09:35 2,530.30 2,530.30 2,524.49 2,524.49 0.0K
09:36 2,523.97 2,523.97 2,518.64 2,518.64 0.0K
09:37 2,517.61 2,519.46 2,514.44 2,519.46 0.0K
09:38 2,520.02 2,520.02 2,513.31 2,513.31 0.0K
09:39 2,514.11 2,517.58 2,513.21 2,517.58 0.0K
09:40 2,518.81 2,518.81 2,509.72 2,510.38 0.0K
09:41 2,509.86 2,511.30 2,508.68 2,508.68 0.0K
09:42 2,506.68 2,506.68 2,500.59 2,500.59 0.0K
09:43 2,500.90 2,500.90 2,495.73 2,497.38 0.0K
09:44 2,498.04 2,499.78 2,494.95 2,499.78 0.0K
09:45 2,501.87 2,501.87 2,497.45 2,499.33 0.0K
09:46 2,499.71 2,513.17 2,499.71 2,512.78 0.0K
09:47 2,513.71 2,524.78 2,513.71 2,524.78 0.0K
09:48 2,524.97 2,531.37 2,524.97 2,530.79 0.0K
09:49 2,530.28 2,531.27 2,528.38 2,528.38 0.0K
09:50 2,528.53 2,533.90 2,528.03 2,532.82 0.0K
09:51 2,532.84 2,536.77 2,532.84 2,536.75 0.0K
09:52 2,535.53 2,547.19 2,535.34 2,547.19 0.0K
09:53 2,546.49 2,547.97 2,545.26 2,547.97 0.0K
09:54 2,549.16 2,550.79 2,549.16 2,549.80 0.0K
09:55 2,549.89 2,552.69 2,549.46 2,549.46 0.0K
09:56 2,550.25 2,558.45 2,550.25 2,558.45 0.0K
09:57 2,558.41 2,562.95 2,558.41 2,562.95 0.0K
09:58 2,563.35 2,570.83 2,563.07 2,570.83 0.0K
09:59 2,570.84 2,573.96 2,570.84 2,572.91 0.0K
10:00 2,570.86 2,576.90 2,569.85 2,576.50 0.0K
10:01 2,576.95 2,576.95 2,565.22 2,565.64 0.0K
10:02 2,566.61 2,566.61 2,563.29 2,563.94 0.0K
10:03 2,564.24 2,565.55 2,559.17 2,560.02 0.0K
10:04 2,560.33 2,566.54 2,560.33 2,564.76 0.0K
10:05 2,563.80 2,568.18 2,563.80 2,566.25 0.0K
10:06 2,567.36 2,570.91 2,567.36 2,569.22 0.0K
10:07 2,568.30 2,568.30 2,558.61 2,558.61 0.0K
10:08 2,555.98 2,560.23 2,555.82 2,560.23 0.0K
10:09 2,560.15 2,560.44 2,557.35 2,558.35 0.0K
10:10 2,558.39 2,590.85 2,558.39 2,590.85 0.0K
10:11 2,595.31 2,630.93 2,595.31 2,629.31 0.0K
10:12 2,628.86 2,644.25 2,625.17 2,644.25 0.0K
10:13 2,644.47 2,668.10 2,644.04 2,668.10 0.0K
10:14 2,671.07 2,671.07 2,662.48 2,664.02 0.0K
10:15 2,666.54 2,679.65 2,666.54 2,676.42 0.0K
10:16 2,674.25 2,690.95 2,674.25 2,690.95 0.0K
10:17 2,693.86 2,701.00 2,693.86 2,700.97 0.0K
10:18 2,701.88 2,701.88 2,682.03 2,682.03 0.0K
10:19 2,680.91 2,680.91 2,672.20 2,672.20 0.0K
10:20 2,670.95 2,670.95 2,651.75 2,651.75 0.0K
10:21 2,648.86 2,650.42 2,645.64 2,645.64 0.0K
10:22 2,643.87 2,643.87 2,623.92 2,623.92 0.0K
10:23 2,623.02 2,623.02 2,606.99 2,606.99 0.0K
10:24 2,606.12 2,607.63 2,594.14 2,594.14 0.0K
10:25 2,596.03 2,599.76 2,594.79 2,597.87 0.0K
10:26 2,597.22 2,608.76 2,596.36 2,605.27 0.0K
10:27 2,605.28 2,605.28 2,599.88 2,600.17 0.0K
10:28 2,600.10 2,600.10 2,587.21 2,587.21 0.0K
10:29 2,585.67 2,585.67 2,581.56 2,584.34 0.0K
10:30 2,583.78 2,584.77 2,576.91 2,580.94 0.0K
10:31 2,581.16 2,587.32 2,579.60 2,587.32 0.0K
10:32 2,589.84 2,597.45 2,588.39 2,597.45 0.0K
10:33 2,598.53 2,607.47 2,596.00 2,601.69 0.0K
10:34 2,601.90 2,601.90 2,590.84 2,590.84 0.0K
10:35 2,587.05 2,587.94 2,577.86 2,577.86 0.0K
10:36 2,577.34 2,577.34 2,570.04 2,573.68 0.0K
10:37 2,572.32 2,572.61 2,569.20 2,569.20 0.0K
10:38 2,567.95 2,568.11 2,562.26 2,562.26 0.0K
10:39 2,561.91 2,562.94 2,559.29 2,560.09 0.0K
10:40 2,559.30 2,564.86 2,559.30 2,562.62 0.0K
10:41 2,563.71 2,564.14 2,556.88 2,556.94 0.0K
10:42 2,558.25 2,565.94 2,557.81 2,565.07 0.0K
10:43 2,565.58 2,570.57 2,563.91 2,570.57 0.0K
10:44 2,570.54 2,579.70 2,569.92 2,579.70 0.0K
10:45 2,579.70 2,589.15 2,578.81 2,589.15 0.0K
10:46 2,590.00 2,590.00 2,583.36 2,583.46 0.0K
10:47 2,583.35 2,583.35 2,577.00 2,581.88 0.0K
10:48 2,580.61 2,585.65 2,580.61 2,585.65 0.0K
10:49 2,585.42 2,587.00 2,585.42 2,586.69 0.0K
10:50 2,587.85 2,604.03 2,587.24 2,604.03 0.0K
10:51 2,604.52 2,606.97 2,601.30 2,606.97 0.0K
10:52 2,607.25 2,607.25 2,602.65 2,602.65 0.0K
10:53 2,603.15 2,613.92 2,603.15 2,613.18 0.0K
10:54 2,613.75 2,630.20 2,613.75 2,629.93 0.0K
10:55 2,629.64 2,629.64 2,626.30 2,627.29 0.0K
10:56 2,627.40 2,627.95 2,617.06 2,618.74 0.0K
10:57 2,619.90 2,620.61 2,616.47 2,616.57 0.0K
10:58 2,615.95 2,617.12 2,614.52 2,614.87 0.0K
10:59 2,615.30 2,619.45 2,614.63 2,616.43 0.0K
11:00 2,614.33 2,617.01 2,612.35 2,615.83 0.0K
11:01 2,616.49 2,626.97 2,616.49 2,626.97 0.0K
11:02 2,628.01 2,631.56 2,627.60 2,631.56 0.0K
11:03 2,631.59 2,634.86 2,630.71 2,634.86 0.0K
11:04 2,634.65 2,634.65 2,628.65 2,630.03 0.0K
11:05 2,629.26 2,629.26 2,619.19 2,619.19 0.0K
11:06 2,618.08 2,618.25 2,610.48 2,610.48 0.0K
11:07 2,607.39 2,607.39 2,605.13 2,606.15 0.0K
11:08 2,605.30 2,605.30 2,599.68 2,600.81 0.0K
11:09 2,601.01 2,601.39 2,595.24 2,595.24 0.0K
11:10 2,595.30 2,598.24 2,592.84 2,598.24 0.0K
11:11 2,597.16 2,597.52 2,596.15 2,597.47 0.0K
11:12 2,597.22 2,597.22 2,594.29 2,594.29 0.0K
11:13 2,594.50 2,600.57 2,594.50 2,598.40 0.0K
11:14 2,598.48 2,600.65 2,568.73 2,568.98 0.0K
11:15 2,568.24 2,569.35 2,553.20 2,559.97 0.0K
11:16 2,558.29 2,565.62 2,555.82 2,565.62 0.0K
11:17 2,565.65 2,571.34 2,565.47 2,567.10 0.0K
11:18 2,566.27 2,567.16 2,564.78 2,566.32 0.0K
11:19 2,568.84 2,572.89 2,568.84 2,572.32 0.0K
11:20 2,571.89 2,577.14 2,571.89 2,576.82 0.0K
11:21 2,578.80 2,579.45 2,568.46 2,569.10 0.0K
11:22 2,569.27 2,570.61 2,565.30 2,567.00 0.0K
11:23 2,567.04 2,567.18 2,560.87 2,561.21 0.0K
11:24 2,560.85 2,560.85 2,553.71 2,553.71 0.0K
11:25 2,554.20 2,557.12 2,553.94 2,555.11 0.0K
11:26 2,555.06 2,555.43 2,550.14 2,550.14 0.0K
11:27 2,549.27 2,552.59 2,549.11 2,551.52 0.0K
11:28 2,551.50 2,555.57 2,551.33 2,553.81 0.0K
11:29 2,552.93 2,553.81 2,548.76 2,548.79 0.0K
11:30 2,549.10 2,557.60 2,549.10 2,556.91 0.0K
11:31 2,557.33 2,558.46 2,555.20 2,557.86 0.0K
11:32 2,558.37 2,559.25 2,557.59 2,558.52 0.0K
11:33 2,559.88 2,564.00 2,559.88 2,561.68 0.0K
11:34 2,560.12 2,562.15 2,559.65 2,561.93 0.0K
11:35 2,562.11 2,569.64 2,562.11 2,568.84 0.0K
11:36 2,567.35 2,574.66 2,567.16 2,573.05 0.0K
11:37 2,573.30 2,574.39 2,569.75 2,574.39 0.0K
11:38 2,574.46 2,580.25 2,573.86 2,576.65 0.0K
11:39 2,577.42 2,577.42 2,575.36 2,575.73 0.0K
11:40 2,574.13 2,583.31 2,574.13 2,583.31 0.0K
11:41 2,584.86 2,594.28 2,584.86 2,594.28 0.0K
11:42 2,594.79 2,596.08 2,592.83 2,592.83 0.0K
11:43 2,591.55 2,595.91 2,591.26 2,595.91 0.0K
11:44 2,595.86 2,601.68 2,593.95 2,601.38 0.0K
11:45 2,601.27 2,601.27 2,594.23 2,594.23 0.0K
11:46 2,593.34 2,593.86 2,590.07 2,590.07 0.0K
11:47 2,589.57 2,591.53 2,589.57 2,591.53 0.0K
11:48 2,591.97 2,593.11 2,590.64 2,592.06 0.0K
11:49 2,592.39 2,597.57 2,592.39 2,594.52 0.0K
11:50 2,594.58 2,599.96 2,594.58 2,598.42 0.0K
11:51 2,597.21 2,597.21 2,590.24 2,590.48 0.0K
11:52 2,589.86 2,591.45 2,589.74 2,589.74 0.0K
11:53 2,589.72 2,589.94 2,583.57 2,583.69 0.0K
11:54 2,583.81 2,583.81 2,581.78 2,582.49 0.0K
11:55 2,582.35 2,585.31 2,582.17 2,582.20 0.0K
11:56 2,581.28 2,587.26 2,581.20 2,587.26 0.0K
11:57 2,587.34 2,587.70 2,585.02 2,585.16 0.0K
11:58 2,585.47 2,585.47 2,581.14 2,582.33 0.0K
11:59 2,582.57 2,582.94 2,581.66 2,581.71 0.0K
12:00 2,580.63 2,580.63 2,572.91 2,575.39 0.0K
12:01 2,577.82 2,577.82 2,574.10 2,574.10 0.0K
12:02 2,573.81 2,578.15 2,573.81 2,577.03 0.0K
12:03 2,577.11 2,577.11 2,574.30 2,574.62 0.0K
12:04 2,574.90 2,576.40 2,574.68 2,576.37 0.0K
12:05 2,574.87 2,575.05 2,573.48 2,574.28 0.0K
12:06 2,573.80 2,574.50 2,571.34 2,571.63 0.0K
12:07 2,570.82 2,572.46 2,570.79 2,570.79 0.0K
12:08 2,570.70 2,570.70 2,564.57 2,566.23 0.0K
12:09 2,566.25 2,566.25 2,564.31 2,564.69 0.0K
12:10 2,564.48 2,564.66 2,559.77 2,559.99 0.0K
12:11 2,560.45 2,565.69 2,560.27 2,565.16 0.0K
12:12 2,564.92 2,565.36 2,561.14 2,561.14 0.0K
12:13 2,560.72 2,568.24 2,560.72 2,568.19 0.0K
12:14 2,566.84 2,566.84 2,561.66 2,563.57 0.0K
12:15 2,563.33 2,565.50 2,563.33 2,564.09 0.0K
12:16 2,563.93 2,565.80 2,563.93 2,564.43 0.0K
12:17 2,564.28 2,566.31 2,562.66 2,563.06 0.0K
12:18 2,562.76 2,562.76 2,557.87 2,560.37 0.0K
12:19 2,560.28 2,564.55 2,560.28 2,564.55 0.0K
12:20 2,564.76 2,565.15 2,561.79 2,561.79 0.0K
12:21 2,562.60 2,564.43 2,554.72 2,554.72 0.0K
12:22 2,554.70 2,555.12 2,552.56 2,555.12 0.0K
12:23 2,554.93 2,556.91 2,554.60 2,556.91 0.0K
12:24 2,558.05 2,562.87 2,557.43 2,561.33 0.0K
12:25 2,561.26 2,565.93 2,561.26 2,565.01 0.0K
12:26 2,565.04 2,577.48 2,564.80 2,577.48 0.0K
12:27 2,578.51 2,578.51 2,572.16 2,572.16 0.0K
12:28 2,571.82 2,573.77 2,571.43 2,573.36 0.0K
12:29 2,573.54 2,575.90 2,573.26 2,575.52 0.0K
12:30 2,574.78 2,577.40 2,574.23 2,576.37 0.0K
12:31 2,576.78 2,579.96 2,576.27 2,579.96 0.0K
12:32 2,580.05 2,580.80 2,579.16 2,580.67 0.0K
12:33 2,580.69 2,584.94 2,578.97 2,578.97 0.0K
12:34 2,579.73 2,580.90 2,578.98 2,580.90 0.0K
12:35 2,581.39 2,581.39 2,577.32 2,578.89 0.0K
12:36 2,578.90 2,578.90 2,577.47 2,577.47 0.0K
12:37 2,578.30 2,579.02 2,577.86 2,578.70 0.0K
12:38 2,578.78 2,579.07 2,575.83 2,575.83 0.0K
12:39 2,577.84 2,578.12 2,573.70 2,573.70 0.0K
12:40 2,573.85 2,576.82 2,572.22 2,575.01 0.0K
12:41 2,574.27 2,574.27 2,570.14 2,570.14 0.0K
12:42 2,570.07 2,570.07 2,565.18 2,566.86 0.0K
12:43 2,566.93 2,566.93 2,563.42 2,563.42 0.0K
12:44 2,562.50 2,562.97 2,560.13 2,562.71 0.0K
12:45 2,562.25 2,562.25 2,558.05 2,558.05 0.0K
12:46 2,558.06 2,558.06 2,555.16 2,555.16 0.0K
12:47 2,554.99 2,555.67 2,554.54 2,555.19 0.0K
12:48 2,555.14 2,555.14 2,549.78 2,553.48 0.0K
12:49 2,553.15 2,553.30 2,551.77 2,553.30 0.0K
12:50 2,553.74 2,553.74 2,550.58 2,550.58 0.0K
12:51 2,552.15 2,557.51 2,552.15 2,554.64 0.0K
12:52 2,554.11 2,554.78 2,552.37 2,554.69 0.0K
12:53 2,555.20 2,555.45 2,554.27 2,554.80 0.0K
12:54 2,555.58 2,557.94 2,555.19 2,557.94 0.0K
12:55 2,558.02 2,559.42 2,556.53 2,556.72 0.0K
12:56 2,556.68 2,556.68 2,551.66 2,552.58 0.0K
12:57 2,552.04 2,553.41 2,551.68 2,551.97 0.0K
12:58 2,551.13 2,551.13 2,546.09 2,547.73 0.0K
12:59 2,548.28 2,550.76 2,548.28 2,550.55 0.0K
13:00 2,550.07 2,587.93 2,550.07 2,586.82 0.0K
13:01 2,583.79 2,588.13 2,583.79 2,587.05 0.0K
13:02 2,586.27 2,586.27 2,575.47 2,576.03 0.0K
13:03 2,573.49 2,574.58 2,566.75 2,566.75 0.0K
13:04 2,565.89 2,565.89 2,562.62 2,563.12 0.0K
13:05 2,561.79 2,562.72 2,560.67 2,562.72 0.0K
13:06 2,564.02 2,564.02 2,556.85 2,557.31 0.0K
13:07 2,557.40 2,557.40 2,554.64 2,557.30 0.0K
13:08 2,557.60 2,558.93 2,556.22 2,558.88 0.0K
13:09 2,558.60 2,560.41 2,557.37 2,559.03 0.0K
13:10 2,559.55 2,561.12 2,557.64 2,561.12 0.0K
13:11 2,562.11 2,562.11 2,558.07 2,558.47 0.0K
13:12 2,558.34 2,565.69 2,558.18 2,565.69 0.0K
13:13 2,567.11 2,571.43 2,565.91 2,571.43 0.0K
13:14 2,571.33 2,581.66 2,571.33 2,581.66 0.0K
13:15 2,581.74 2,584.37 2,579.79 2,584.37 0.0K
13:16 2,588.26 2,590.81 2,587.52 2,588.14 0.0K
13:17 2,587.95 2,588.04 2,584.15 2,585.14 0.0K
13:18 2,585.81 2,588.14 2,585.47 2,586.69 0.0K
13:19 2,587.09 2,593.69 2,587.09 2,591.69 0.0K
13:20 2,591.72 2,592.25 2,589.06 2,589.26 0.0K
13:21 2,589.30 2,590.09 2,585.60 2,586.33 0.0K
13:22 2,587.28 2,588.52 2,586.13 2,587.85 0.0K
13:23 2,589.36 2,591.61 2,588.78 2,591.41 0.0K
13:24 2,592.58 2,596.18 2,592.58 2,592.76 0.0K
13:25 2,592.99 2,593.20 2,591.95 2,592.62 0.0K
13:26 2,593.05 2,595.69 2,593.05 2,593.22 0.0K
13:27 2,592.82 2,593.43 2,588.72 2,589.97 0.0K
13:28 2,589.74 2,591.29 2,589.36 2,591.29 0.0K
13:29 2,591.43 2,603.28 2,591.30 2,602.85 0.0K
13:30 2,602.85 2,602.85 2,598.06 2,598.69 0.0K
13:31 2,598.35 2,598.35 2,588.61 2,588.69 0.0K
13:32 2,588.65 2,590.18 2,587.94 2,590.18 0.0K
13:33 2,591.67 2,591.67 2,588.50 2,589.92 0.0K
13:34 2,590.06 2,593.23 2,590.06 2,591.86 0.0K
13:35 2,592.37 2,593.89 2,590.35 2,592.20 0.0K
13:36 2,592.53 2,600.64 2,592.53 2,599.96 0.0K
13:37 2,599.76 2,601.79 2,597.41 2,597.41 0.0K
13:38 2,597.69 2,600.60 2,597.69 2,600.60 0.0K
13:39 2,600.80 2,606.13 2,600.39 2,605.87 0.0K
13:40 2,605.12 2,605.57 2,598.50 2,598.50 0.0K
13:41 2,596.68 2,601.59 2,596.68 2,601.50 0.0K
13:42 2,601.65 2,607.00 2,601.37 2,606.82 0.0K
13:43 2,607.35 2,611.18 2,606.82 2,611.18 0.0K
13:44 2,610.95 2,612.48 2,610.87 2,611.61 0.0K
13:45 2,612.20 2,617.59 2,612.20 2,617.28 0.0K
13:46 2,608.75 2,621.06 2,604.91 2,620.84 0.0K
13:47 2,622.20 2,624.05 2,620.55 2,620.55 0.0K
13:48 2,620.70 2,621.88 2,620.36 2,621.53 0.0K
13:49 2,622.42 2,622.42 2,615.65 2,616.60 0.0K
13:50 2,616.98 2,620.19 2,616.70 2,620.13 0.0K
13:51 2,620.08 2,620.08 2,618.28 2,618.28 0.0K
13:52 2,616.72 2,616.85 2,611.97 2,612.26 0.0K
13:53 2,611.70 2,615.85 2,611.70 2,615.79 0.0K
13:54 2,616.40 2,617.60 2,615.26 2,616.69 0.0K
13:55 2,615.90 2,615.90 2,611.46 2,612.26 0.0K
13:56 2,611.47 2,611.54 2,609.19 2,611.11 0.0K
13:57 2,611.59 2,613.17 2,611.14 2,611.87 0.0K
13:58 2,612.76 2,618.99 2,612.76 2,618.98 0.0K
13:59 2,618.70 2,619.90 2,618.30 2,619.75 0.0K
14:00 2,620.13 2,625.06 2,620.08 2,624.16 0.0K
14:01 2,622.55 2,622.55 2,615.17 2,615.17 0.0K
14:02 2,612.74 2,616.73 2,612.74 2,616.52 0.0K
14:03 2,616.23 2,616.23 2,613.14 2,615.03 0.0K
14:04 2,615.78 2,618.79 2,615.10 2,616.61 0.0K
14:05 2,616.11 2,616.11 2,611.16 2,611.57 0.0K
14:06 2,610.00 2,610.00 2,602.68 2,604.02 0.0K
14:07 2,604.60 2,610.73 2,604.60 2,610.48 0.0K
14:08 2,610.77 2,612.67 2,609.88 2,610.47 0.0K
14:09 2,610.56 2,610.56 2,608.63 2,608.73 0.0K
14:10 2,608.66 2,617.25 2,608.66 2,612.54 0.0K
14:11 2,611.28 2,611.28 2,606.24 2,606.52 0.0K
14:12 2,606.72 2,606.72 2,600.78 2,602.50 0.0K
14:13 2,602.45 2,606.80 2,602.45 2,605.39 0.0K
14:14 2,605.49 2,606.88 2,604.26 2,604.26 0.0K
14:15 2,604.33 2,606.41 2,603.51 2,605.67 0.0K
14:16 2,612.11 2,616.99 2,609.20 2,609.20 0.0K
14:17 2,609.37 2,611.63 2,609.37 2,610.81 0.0K
14:18 2,610.66 2,617.82 2,610.07 2,617.82 0.0K
14:19 2,617.35 2,617.35 2,615.04 2,615.88 0.0K
14:20 2,616.67 2,617.46 2,614.92 2,614.92 0.0K
14:21 2,614.73 2,615.63 2,611.80 2,615.63 0.0K
14:22 2,615.89 2,620.94 2,615.89 2,619.06 0.0K
14:23 2,619.48 2,619.48 2,613.46 2,613.88 0.0K
14:24 2,613.97 2,615.70 2,610.95 2,615.70 0.0K
14:25 2,615.11 2,615.11 2,606.25 2,606.25 0.0K
14:26 2,605.22 2,605.22 2,600.68 2,601.38 0.0K
14:27 2,601.53 2,602.12 2,600.44 2,600.74 0.0K
14:28 2,600.68 2,600.68 2,596.51 2,598.77 0.0K
14:29 2,598.77 2,598.77 2,593.45 2,593.67 0.0K
14:30 2,594.35 2,598.35 2,594.35 2,597.23 0.0K
14:31 2,596.79 2,597.95 2,596.48 2,597.95 0.0K
14:32 2,599.03 2,599.26 2,595.67 2,596.12 0.0K
14:33 2,595.98 2,597.48 2,595.28 2,597.30 0.0K
14:34 2,596.81 2,598.82 2,596.81 2,598.22 0.0K
14:35 2,597.35 2,604.41 2,597.35 2,604.41 0.0K
14:36 2,604.22 2,604.22 2,600.47 2,602.29 0.0K
14:37 2,602.52 2,607.05 2,601.37 2,604.96 0.0K
14:38 2,605.61 2,607.30 2,604.89 2,606.56 0.0K
14:39 2,606.52 2,606.75 2,605.39 2,606.75 0.0K
14:40 2,607.02 2,607.02 2,601.72 2,604.39 0.0K
14:41 2,608.66 2,610.28 2,608.32 2,608.41 0.0K
14:42 2,608.36 2,608.36 2,603.39 2,603.39 0.0K
14:43 2,603.73 2,604.58 2,603.73 2,604.58 0.0K
14:44 2,605.03 2,608.16 2,603.95 2,603.95 0.0K
14:45 2,603.04 2,603.04 2,595.46 2,597.16 0.0K
14:46 2,597.58 2,602.82 2,597.58 2,602.67 0.0K
14:47 2,603.38 2,605.53 2,602.30 2,602.30 0.0K
14:48 2,600.80 2,601.34 2,596.29 2,601.34 0.0K
14:49 2,600.92 2,602.69 2,600.92 2,601.17 0.0K
14:50 2,599.87 2,599.87 2,598.06 2,599.76 0.0K
14:51 2,599.44 2,599.44 2,590.65 2,592.22 0.0K
14:52 2,592.20 2,593.40 2,592.04 2,593.31 0.0K
14:53 2,593.50 2,593.90 2,591.89 2,593.25 0.0K
14:54 2,593.25 2,593.25 2,587.09 2,587.20 0.0K
14:55 2,587.15 2,588.00 2,583.31 2,583.31 0.0K
14:56 2,583.46 2,584.18 2,581.59 2,581.59 0.0K
14:57 2,581.71 2,586.57 2,581.71 2,585.91 0.0K
14:58 2,586.27 2,586.27 2,583.40 2,584.02 0.0K
14:59 2,583.57 2,585.50 2,583.06 2,584.57 0.0K
15:00 2,584.13 2,598.46 2,584.13 2,596.47 0.0K
15:01 2,595.05 2,596.03 2,592.19 2,593.43 0.0K
15:02 2,593.79 2,593.79 2,590.02 2,590.61 0.0K
15:03 2,589.30 2,589.77 2,588.10 2,589.66 0.0K
15:04 2,588.90 2,589.77 2,586.92 2,588.99 0.0K
15:05 2,589.49 2,590.26 2,588.56 2,589.65 0.0K
15:06 2,589.85 2,590.69 2,585.37 2,586.64 0.0K
15:07 2,585.76 2,589.74 2,585.49 2,589.73 0.0K
15:08 2,589.36 2,589.36 2,587.50 2,587.50 0.0K
15:09 2,586.31 2,587.22 2,584.37 2,584.37 0.0K
15:10 2,584.24 2,585.30 2,581.64 2,584.50 0.0K
15:11 2,584.31 2,584.53 2,581.94 2,582.58 0.0K
15:12 2,582.33 2,587.42 2,581.49 2,587.42 0.0K
15:13 2,587.25 2,588.22 2,587.05 2,588.12 0.0K
15:14 2,587.58 2,587.58 2,584.76 2,585.64 0.0K
15:15 2,585.55 2,585.55 2,581.17 2,581.17 0.0K
15:16 2,581.44 2,585.40 2,578.60 2,585.40 0.0K
15:17 2,586.53 2,591.19 2,586.53 2,588.35 0.0K
15:18 2,588.93 2,596.57 2,588.78 2,595.56 0.0K
15:19 2,595.93 2,596.74 2,594.21 2,596.74 0.0K
15:20 2,596.32 2,597.35 2,591.21 2,591.21 0.0K
15:21 2,591.28 2,591.28 2,588.47 2,589.01 0.0K
15:22 2,589.65 2,593.73 2,589.65 2,591.03 0.0K
15:23 2,589.90 2,589.98 2,587.48 2,589.33 0.0K
15:24 2,588.95 2,589.29 2,585.59 2,586.69 0.0K
15:25 2,587.27 2,588.53 2,584.00 2,584.00 0.0K
15:26 2,583.02 2,585.96 2,581.90 2,583.26 0.0K
15:27 2,581.88 2,581.88 2,578.46 2,579.30 0.0K
15:28 2,580.15 2,580.82 2,578.52 2,580.62 0.0K
15:29 2,580.91 2,581.76 2,577.32 2,577.32 0.0K
15:30 2,577.38 2,584.31 2,577.38 2,584.31 0.0K
15:31 2,584.42 2,586.65 2,584.42 2,586.62 0.0K
15:32 2,586.58 2,597.93 2,586.58 2,596.23 0.0K
15:33 2,596.57 2,601.49 2,596.57 2,601.49 0.0K
15:34 2,601.61 2,603.90 2,601.21 2,601.21 0.0K
15:35 2,601.18 2,602.13 2,598.03 2,600.77 0.0K
15:36 2,600.76 2,600.76 2,598.16 2,598.82 0.0K
15:37 2,599.82 2,605.83 2,599.82 2,604.01 0.0K
15:38 2,604.72 2,606.80 2,600.68 2,600.93 0.0K
15:39 2,601.31 2,601.45 2,595.64 2,595.64 0.0K
15:40 2,595.65 2,595.65 2,590.49 2,590.49 0.0K
15:41 2,590.66 2,590.66 2,585.10 2,586.40 0.0K
15:42 2,585.79 2,587.76 2,584.76 2,584.92 0.0K
15:43 2,584.68 2,584.68 2,581.72 2,581.72 0.0K
15:44 2,580.94 2,580.94 2,578.41 2,579.62 0.0K
15:45 2,579.58 2,581.72 2,578.82 2,579.98 0.0K
15:46 2,579.39 2,579.39 2,576.80 2,578.09 0.0K
15:47 2,577.85 2,579.90 2,577.00 2,577.55 0.0K
15:48 2,576.91 2,579.00 2,575.57 2,579.00 0.0K
15:49 2,579.00 2,583.49 2,579.00 2,583.49 0.0K
15:50 2,580.80 2,581.10 2,579.37 2,579.83 0.0K
15:51 2,579.18 2,586.48 2,579.10 2,586.48 0.0K
15:52 2,585.37 2,589.64 2,584.67 2,589.25 0.0K
15:53 2,588.86 2,589.99 2,586.38 2,586.38 0.0K
15:54 2,585.27 2,589.33 2,584.81 2,588.55 0.0K
15:55 2,590.45 2,594.30 2,590.45 2,591.81 0.0K
15:56 2,591.43 2,592.99 2,590.10 2,592.99 0.0K
15:57 2,591.52 2,591.52 2,589.55 2,590.55 0.0K
15:58 2,590.83 2,591.03 2,590.15 2,590.51 0.0K
15:59 2,589.74 2,592.62 2,589.35 2,592.00 0.0K
16:00 2,591.83 2,592.13 2,591.83 2,592.13 0.0K
16:01 2,592.13 2,592.13 2,592.13 2,592.13 0.0K
16:02 2,592.13 2,592.13 2,592.13 2,592.13 0.0K
16:03 2,592.13 2,592.13 2,592.13 2,592.13 0.0K
16:04 2,592.13 2,592.13 2,592.13 2,592.13 0.0K
16:05 2,592.13 2,592.13 2,592.13 2,592.13 0.0K
16:06 2,592.13 2,592.13 2,592.13 2,592.13 0.0K
16:07 2,592.13 2,592.13 2,592.13 2,592.13 0.0K
16:08 2,592.13 2,592.13 2,592.13 2,592.13 0.0K
16:09 2,592.13 2,592.13 2,592.13 2,592.13 0.0K
16:10 2,592.13 2,592.13 2,592.13 2,592.13 0.0K
16:11 2,592.13 2,592.13 2,592.13 2,592.13 0.0K
16:12 2,592.13 2,592.13 2,592.13 2,592.13 0.0K
16:13 2,592.13 2,592.13 2,592.13 2,592.13 0.0K
16:14 2,592.13 2,592.13 2,592.13 2,592.13 0.0K
16:15 2,592.13 2,592.13 2,592.13 2,592.13 0.0K
16:16 2,592.13 2,592.13 2,592.13 2,592.13 0.0K
16:17 2,592.13 2,592.13 2,592.13 2,592.13 0.0K
16:18 2,592.13 2,592.13 2,592.13 2,592.13 0.0K
16:19 2,592.13 2,592.13 2,592.13 2,592.13 0.0K
16:20 2,592.13 2,592.13 2,592.13 2,592.13 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