Dow Jones US Relative Value (DJTLSV)

DJTLSV
🏛️ アメリカ →
3,303.17
最終更新: 2025-10-03
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 2,497.62 2,498.22 2,497.01 2,497.26 0.0K
09:31 2,497.46 2,499.44 2,496.87 2,498.95 0.0K
09:32 2,499.06 2,500.62 2,498.58 2,500.32 0.0K
09:33 2,500.48 2,504.39 2,500.22 2,504.39 0.0K
09:34 2,504.36 2,504.68 2,499.76 2,499.76 0.0K
09:35 2,499.17 2,502.07 2,498.09 2,498.09 0.0K
09:36 2,498.06 2,498.92 2,490.43 2,490.43 0.0K
09:37 2,491.62 2,492.21 2,488.96 2,490.55 0.0K
09:38 2,490.06 2,508.63 2,489.64 2,508.63 0.0K
09:39 2,511.60 2,518.55 2,511.20 2,518.55 0.0K
09:40 2,519.62 2,522.48 2,519.53 2,522.48 0.0K
09:41 2,522.83 2,532.59 2,522.29 2,532.59 0.0K
09:42 2,532.18 2,532.18 2,527.62 2,527.62 0.0K
09:43 2,527.41 2,529.45 2,525.15 2,525.15 0.0K
09:44 2,521.71 2,521.71 2,508.95 2,508.95 0.0K
09:45 2,509.40 2,511.37 2,504.93 2,504.93 0.0K
09:46 2,504.48 2,505.14 2,503.64 2,504.85 0.0K
09:47 2,505.21 2,505.21 2,501.12 2,503.34 0.0K
09:48 2,502.87 2,505.02 2,500.99 2,504.89 0.0K
09:49 2,506.26 2,509.89 2,503.29 2,509.64 0.0K
09:50 2,511.21 2,513.53 2,511.21 2,513.46 0.0K
09:51 2,512.50 2,518.02 2,512.50 2,517.78 0.0K
09:52 2,518.13 2,523.07 2,518.04 2,519.47 0.0K
09:53 2,519.50 2,521.53 2,519.42 2,521.24 0.0K
09:54 2,520.87 2,520.87 2,516.56 2,519.27 0.0K
09:55 2,519.46 2,521.38 2,518.93 2,521.38 0.0K
09:56 2,522.17 2,527.71 2,522.17 2,527.47 0.0K
09:57 2,527.92 2,527.92 2,525.17 2,527.29 0.0K
09:58 2,526.75 2,527.85 2,523.79 2,527.14 0.0K
09:59 2,526.92 2,526.92 2,523.29 2,524.42 0.0K
10:00 2,525.55 2,538.53 2,523.64 2,536.77 0.0K
10:01 2,535.39 2,538.37 2,535.07 2,538.15 0.0K
10:02 2,537.26 2,537.26 2,534.79 2,534.79 0.0K
10:03 2,534.71 2,538.79 2,532.06 2,532.06 0.0K
10:04 2,532.45 2,532.45 2,530.57 2,531.17 0.0K
10:05 2,532.28 2,532.28 2,525.95 2,525.95 0.0K
10:06 2,525.79 2,525.79 2,517.07 2,518.02 0.0K
10:07 2,516.47 2,516.47 2,511.74 2,513.35 0.0K
10:08 2,512.54 2,515.27 2,512.54 2,515.27 0.0K
10:09 2,515.84 2,516.23 2,512.57 2,512.57 0.0K
10:10 2,512.04 2,516.12 2,511.74 2,515.98 0.0K
10:11 2,518.82 2,518.91 2,516.64 2,518.37 0.0K
10:12 2,517.69 2,518.87 2,516.17 2,516.54 0.0K
10:13 2,515.92 2,515.92 2,509.95 2,509.95 0.0K
10:14 2,509.38 2,509.38 2,503.42 2,504.27 0.0K
10:15 2,505.04 2,509.13 2,505.04 2,508.00 0.0K
10:16 2,507.87 2,509.12 2,507.86 2,508.99 0.0K
10:17 2,508.70 2,511.27 2,507.83 2,511.27 0.0K
10:18 2,511.97 2,512.81 2,510.98 2,511.01 0.0K
10:19 2,510.99 2,512.67 2,507.72 2,512.67 0.0K
10:20 2,512.36 2,513.25 2,511.33 2,511.40 0.0K
10:21 2,511.75 2,513.41 2,508.98 2,508.98 0.0K
10:22 2,508.32 2,508.32 2,502.22 2,504.54 0.0K
10:23 2,504.69 2,515.41 2,504.69 2,514.37 0.0K
10:24 2,514.37 2,517.44 2,514.37 2,514.57 0.0K
10:25 2,514.45 2,514.45 2,513.09 2,513.24 0.0K
10:26 2,512.72 2,512.95 2,511.74 2,512.10 0.0K
10:27 2,511.64 2,511.64 2,508.50 2,508.66 0.0K
10:28 2,508.63 2,509.24 2,505.82 2,509.24 0.0K
10:29 2,509.87 2,514.02 2,509.87 2,513.86 0.0K
10:30 2,513.69 2,514.90 2,512.47 2,513.91 0.0K
10:31 2,515.63 2,523.96 2,514.96 2,522.74 0.0K
10:32 2,522.31 2,526.03 2,521.79 2,526.03 0.0K
10:33 2,525.73 2,527.39 2,524.24 2,524.24 0.0K
10:34 2,524.49 2,528.79 2,524.49 2,527.96 0.0K
10:35 2,527.67 2,527.67 2,525.49 2,526.62 0.0K
10:36 2,526.97 2,526.97 2,524.19 2,524.26 0.0K
10:37 2,524.24 2,524.24 2,520.32 2,521.39 0.0K
10:38 2,521.55 2,521.85 2,519.36 2,520.26 0.0K
10:39 2,519.17 2,519.17 2,516.72 2,516.73 0.0K
10:40 2,516.73 2,516.73 2,512.30 2,513.60 0.0K
10:41 2,514.09 2,514.09 2,511.85 2,512.18 0.0K
10:42 2,512.51 2,513.71 2,511.96 2,513.47 0.0K
10:43 2,513.24 2,513.24 2,511.37 2,511.50 0.0K
10:44 2,511.59 2,511.59 2,508.22 2,508.44 0.0K
10:45 2,508.32 2,510.28 2,507.65 2,510.28 0.0K
10:46 2,512.46 2,517.54 2,512.46 2,517.54 0.0K
10:47 2,517.01 2,522.13 2,516.72 2,519.18 0.0K
10:48 2,518.34 2,518.34 2,511.57 2,512.17 0.0K
10:49 2,512.12 2,512.12 2,507.70 2,507.83 0.0K
10:50 2,508.19 2,508.80 2,505.24 2,505.24 0.0K
10:51 2,505.01 2,505.01 2,501.65 2,501.67 0.0K
10:52 2,501.74 2,501.93 2,495.51 2,496.26 0.0K
10:53 2,495.00 2,495.82 2,495.00 2,495.57 0.0K
10:54 2,495.51 2,495.51 2,491.97 2,494.73 0.0K
10:55 2,494.99 2,496.91 2,494.99 2,496.36 0.0K
10:56 2,496.64 2,496.64 2,491.38 2,491.38 0.0K
10:57 2,490.95 2,493.38 2,490.95 2,493.12 0.0K
10:58 2,493.92 2,494.66 2,491.69 2,491.69 0.0K
10:59 2,490.82 2,490.82 2,487.98 2,488.20 0.0K
11:00 2,487.84 2,491.45 2,487.84 2,491.28 0.0K
11:01 2,491.18 2,493.34 2,489.81 2,493.34 0.0K
11:02 2,493.61 2,494.77 2,491.97 2,491.97 0.0K
11:03 2,491.93 2,493.66 2,491.33 2,493.55 0.0K
11:04 2,493.87 2,498.65 2,493.87 2,498.65 0.0K
11:05 2,499.02 2,504.62 2,497.84 2,503.46 0.0K
11:06 2,503.56 2,511.26 2,503.09 2,510.14 0.0K
11:07 2,509.37 2,509.37 2,504.57 2,504.94 0.0K
11:08 2,505.59 2,507.79 2,505.59 2,506.09 0.0K
11:09 2,506.13 2,506.42 2,505.23 2,505.54 0.0K
11:10 2,505.51 2,507.35 2,505.13 2,507.16 0.0K
11:11 2,507.05 2,510.05 2,506.95 2,508.50 0.0K
11:12 2,509.03 2,509.27 2,506.85 2,507.07 0.0K
11:13 2,506.78 2,506.78 2,502.79 2,502.79 0.0K
11:14 2,504.26 2,507.23 2,504.03 2,505.68 0.0K
11:15 2,506.06 2,513.07 2,506.06 2,513.07 0.0K
11:16 2,516.05 2,517.44 2,514.93 2,514.93 0.0K
11:17 2,514.50 2,514.83 2,514.37 2,514.67 0.0K
11:18 2,514.75 2,514.75 2,511.72 2,512.92 0.0K
11:19 2,513.35 2,515.08 2,513.35 2,514.57 0.0K
11:20 2,514.76 2,516.14 2,514.76 2,516.14 0.0K
11:21 2,517.58 2,520.56 2,517.58 2,518.31 0.0K
11:22 2,518.02 2,518.02 2,514.90 2,514.90 0.0K
11:23 2,514.41 2,515.13 2,513.13 2,513.73 0.0K
11:24 2,514.86 2,517.03 2,514.86 2,516.75 0.0K
11:25 2,516.36 2,516.36 2,514.99 2,516.12 0.0K
11:26 2,515.68 2,516.06 2,514.60 2,514.60 0.0K
11:27 2,514.55 2,516.49 2,514.55 2,515.74 0.0K
11:28 2,516.48 2,516.48 2,512.29 2,512.29 0.0K
11:29 2,512.12 2,512.23 2,511.52 2,511.95 0.0K
11:30 2,512.11 2,515.95 2,510.85 2,515.95 0.0K
11:31 2,517.48 2,518.44 2,516.66 2,516.78 0.0K
11:32 2,516.52 2,516.52 2,510.19 2,511.34 0.0K
11:33 2,510.78 2,510.78 2,506.09 2,506.97 0.0K
11:34 2,507.40 2,508.55 2,507.40 2,507.84 0.0K
11:35 2,507.86 2,507.89 2,503.01 2,503.01 0.0K
11:36 2,502.29 2,505.47 2,502.29 2,505.42 0.0K
11:37 2,505.43 2,508.82 2,505.15 2,507.29 0.0K
11:38 2,507.08 2,507.08 2,505.01 2,505.21 0.0K
11:39 2,505.10 2,505.10 2,499.74 2,499.83 0.0K
11:40 2,499.61 2,500.29 2,499.61 2,499.69 0.0K
11:41 2,499.66 2,499.66 2,495.79 2,495.79 0.0K
11:42 2,495.40 2,495.78 2,493.54 2,494.73 0.0K
11:43 2,494.51 2,495.79 2,494.51 2,494.96 0.0K
11:44 2,495.60 2,495.60 2,493.37 2,495.21 0.0K
11:45 2,495.24 2,498.29 2,495.24 2,498.29 0.0K
11:46 2,498.00 2,498.72 2,497.29 2,498.17 0.0K
11:47 2,498.08 2,509.06 2,498.05 2,505.49 0.0K
11:48 2,505.72 2,508.22 2,504.40 2,508.22 0.0K
11:49 2,508.74 2,509.82 2,505.78 2,505.98 0.0K
11:50 2,505.89 2,508.51 2,504.56 2,508.51 0.0K
11:51 2,508.33 2,508.33 2,505.90 2,506.04 0.0K
11:52 2,505.97 2,506.40 2,505.58 2,506.26 0.0K
11:53 2,506.89 2,507.72 2,505.09 2,505.09 0.0K
11:54 2,504.54 2,504.54 2,502.49 2,502.49 0.0K
11:55 2,502.38 2,502.46 2,499.12 2,499.12 0.0K
11:56 2,497.46 2,497.46 2,494.79 2,495.93 0.0K
11:57 2,495.80 2,495.80 2,494.92 2,495.06 0.0K
11:58 2,494.88 2,496.09 2,494.58 2,494.58 0.0K
11:59 2,494.18 2,495.93 2,494.14 2,495.93 0.0K
12:00 2,495.70 2,495.70 2,494.05 2,494.25 0.0K
12:01 2,494.22 2,494.22 2,492.11 2,493.06 0.0K
12:02 2,492.99 2,496.93 2,492.99 2,496.68 0.0K
12:03 2,496.74 2,499.91 2,496.47 2,499.01 0.0K
12:04 2,498.66 2,498.66 2,497.58 2,497.63 0.0K
12:05 2,497.48 2,500.23 2,497.02 2,500.23 0.0K
12:06 2,500.12 2,501.74 2,500.00 2,500.57 0.0K
12:07 2,500.51 2,502.11 2,500.00 2,502.11 0.0K
12:08 2,502.22 2,503.36 2,502.22 2,503.36 0.0K
12:09 2,503.59 2,506.34 2,503.59 2,505.78 0.0K
12:10 2,505.69 2,509.08 2,504.85 2,509.08 0.0K
12:11 2,508.94 2,509.44 2,508.40 2,509.35 0.0K
12:12 2,509.40 2,511.39 2,509.40 2,511.39 0.0K
12:13 2,512.79 2,515.93 2,512.79 2,515.54 0.0K
12:14 2,516.25 2,518.92 2,516.25 2,517.66 0.0K
12:15 2,517.38 2,518.60 2,516.72 2,517.43 0.0K
12:16 2,517.27 2,518.35 2,516.44 2,517.80 0.0K
12:17 2,517.92 2,519.37 2,517.92 2,518.23 0.0K
12:18 2,518.14 2,518.14 2,516.73 2,516.73 0.0K
12:19 2,516.36 2,517.10 2,515.98 2,517.10 0.0K
12:20 2,517.21 2,517.21 2,515.24 2,515.81 0.0K
12:21 2,515.90 2,516.70 2,514.83 2,515.16 0.0K
12:22 2,515.62 2,516.78 2,515.62 2,516.78 0.0K
12:23 2,516.43 2,516.43 2,513.47 2,513.84 0.0K
12:24 2,514.18 2,514.30 2,513.92 2,513.92 0.0K
12:25 2,513.23 2,513.23 2,512.02 2,512.72 0.0K
12:26 2,513.20 2,516.53 2,513.20 2,516.40 0.0K
12:27 2,516.43 2,517.76 2,516.24 2,517.47 0.0K
12:28 2,517.26 2,517.85 2,513.64 2,513.64 0.0K
12:29 2,513.01 2,513.01 2,510.99 2,510.99 0.0K
12:30 2,509.56 2,511.86 2,509.56 2,511.71 0.0K
12:31 2,511.85 2,512.45 2,511.85 2,512.21 0.0K
12:32 2,512.24 2,513.11 2,512.24 2,513.06 0.0K
12:33 2,513.21 2,515.48 2,513.21 2,515.07 0.0K
12:34 2,514.77 2,515.27 2,513.54 2,515.27 0.0K
12:35 2,515.65 2,520.03 2,515.65 2,520.03 0.0K
12:36 2,519.12 2,519.12 2,515.83 2,515.86 0.0K
12:37 2,515.88 2,515.89 2,513.95 2,514.01 0.0K
12:38 2,514.10 2,514.30 2,513.28 2,514.30 0.0K
12:39 2,515.55 2,517.64 2,515.55 2,517.46 0.0K
12:40 2,517.37 2,517.37 2,513.83 2,513.83 0.0K
12:41 2,513.77 2,515.48 2,513.25 2,515.48 0.0K
12:42 2,515.66 2,516.79 2,514.56 2,514.56 0.0K
12:43 2,514.37 2,514.73 2,513.76 2,514.40 0.0K
12:44 2,514.02 2,514.02 2,512.90 2,513.73 0.0K
12:45 2,513.87 2,514.64 2,512.62 2,512.64 0.0K
12:46 2,512.64 2,515.28 2,512.48 2,515.28 0.0K
12:47 2,514.16 2,514.89 2,513.12 2,513.82 0.0K
12:48 2,513.60 2,515.32 2,513.33 2,515.20 0.0K
12:49 2,515.07 2,518.14 2,515.07 2,518.14 0.0K
12:50 2,518.55 2,522.08 2,518.55 2,521.77 0.0K
12:51 2,522.20 2,522.53 2,519.69 2,519.69 0.0K
12:52 2,518.53 2,518.53 2,517.38 2,517.56 0.0K
12:53 2,517.39 2,518.25 2,515.54 2,518.25 0.0K
12:54 2,518.30 2,520.89 2,518.30 2,520.89 0.0K
12:55 2,521.12 2,521.12 2,520.16 2,521.09 0.0K
12:56 2,521.19 2,523.63 2,521.19 2,523.63 0.0K
12:57 2,523.75 2,524.66 2,523.59 2,524.66 0.0K
12:58 2,524.64 2,524.91 2,521.00 2,521.00 0.0K
12:59 2,520.76 2,520.76 2,517.52 2,517.52 0.0K
13:00 2,517.71 2,518.66 2,517.71 2,518.64 0.0K
13:01 2,519.50 2,519.68 2,519.14 2,519.46 0.0K
13:02 2,520.91 2,542.71 2,520.91 2,541.16 0.0K
13:03 2,540.63 2,540.63 2,537.12 2,538.37 0.0K
13:04 2,539.12 2,547.22 2,539.12 2,547.22 0.0K
13:05 2,547.61 2,547.61 2,542.81 2,542.84 0.0K
13:06 2,542.79 2,542.79 2,534.90 2,534.90 0.0K
13:07 2,534.94 2,534.94 2,529.79 2,530.66 0.0K
13:08 2,530.05 2,530.05 2,525.00 2,525.00 0.0K
13:09 2,523.86 2,524.35 2,522.40 2,522.40 0.0K
13:10 2,522.67 2,522.67 2,519.26 2,519.33 0.0K
13:11 2,519.04 2,520.75 2,518.94 2,519.90 0.0K
13:12 2,519.17 2,520.88 2,519.17 2,520.88 0.0K
13:13 2,520.78 2,521.78 2,519.59 2,520.07 0.0K
13:14 2,520.04 2,521.78 2,518.12 2,521.78 0.0K
13:15 2,523.16 2,523.16 2,520.89 2,522.55 0.0K
13:16 2,522.15 2,527.89 2,522.15 2,527.58 0.0K
13:17 2,527.49 2,527.49 2,525.51 2,525.87 0.0K
13:18 2,525.61 2,525.61 2,506.80 2,506.80 0.0K
13:19 2,507.11 2,570.36 2,505.38 2,569.59 0.0K
13:20 2,568.98 2,601.49 2,563.51 2,599.96 0.0K
13:21 2,602.28 2,618.60 2,602.28 2,611.80 0.0K
13:22 2,612.47 2,617.47 2,599.86 2,617.47 0.0K
13:23 2,623.95 2,632.82 2,623.95 2,632.82 0.0K
13:24 2,633.27 2,642.94 2,633.27 2,642.94 0.0K
13:25 2,642.33 2,663.67 2,642.33 2,659.69 0.0K
13:26 2,660.11 2,670.93 2,660.11 2,670.93 0.0K
13:27 2,674.42 2,688.14 2,674.42 2,687.08 0.0K
13:28 2,681.47 2,681.47 2,658.58 2,658.58 0.0K
13:29 2,657.53 2,662.73 2,646.45 2,646.45 0.0K
13:30 2,648.94 2,648.94 2,643.86 2,646.72 0.0K
13:31 2,648.48 2,661.34 2,648.48 2,661.34 0.0K
13:32 2,664.07 2,672.21 2,662.19 2,671.81 0.0K
13:33 2,673.06 2,675.82 2,671.44 2,675.82 0.0K
13:34 2,676.84 2,687.97 2,676.84 2,687.97 0.0K
13:35 2,690.43 2,707.36 2,690.30 2,705.59 0.0K
13:36 2,706.38 2,706.38 2,691.71 2,691.71 0.0K
13:37 2,689.89 2,702.30 2,689.89 2,697.35 0.0K
13:38 2,696.61 2,696.61 2,687.08 2,687.08 0.0K
13:39 2,685.83 2,687.28 2,672.68 2,672.68 0.0K
13:40 2,671.09 2,671.79 2,660.97 2,665.71 0.0K
13:41 2,665.94 2,673.38 2,665.94 2,673.23 0.0K
13:42 2,672.94 2,675.14 2,668.97 2,675.14 0.0K
13:43 2,674.74 2,674.74 2,667.89 2,667.89 0.0K
13:44 2,666.82 2,668.86 2,661.48 2,664.92 0.0K
13:45 2,667.33 2,671.99 2,667.33 2,669.78 0.0K
13:46 2,671.99 2,692.85 2,671.99 2,692.85 0.0K
13:47 2,692.74 2,693.90 2,686.75 2,686.75 0.0K
13:48 2,688.32 2,695.80 2,688.32 2,695.80 0.0K
13:49 2,696.26 2,700.51 2,692.91 2,693.01 0.0K
13:50 2,691.37 2,691.75 2,684.29 2,686.12 0.0K
13:51 2,685.76 2,688.02 2,682.95 2,688.02 0.0K
13:52 2,689.30 2,695.25 2,689.30 2,689.38 0.0K
13:53 2,688.63 2,689.28 2,683.32 2,683.86 0.0K
13:54 2,683.77 2,689.41 2,680.66 2,689.33 0.0K
13:55 2,690.31 2,690.31 2,684.00 2,684.71 0.0K
13:56 2,685.01 2,695.73 2,685.01 2,694.87 0.0K
13:57 2,695.59 2,708.27 2,695.59 2,708.27 0.0K
13:58 2,709.27 2,718.63 2,709.27 2,718.63 0.0K
13:59 2,717.83 2,717.83 2,712.89 2,716.38 0.0K
14:00 2,718.41 2,732.51 2,718.41 2,730.78 0.0K
14:01 2,729.23 2,733.39 2,729.23 2,729.65 0.0K
14:02 2,727.31 2,729.83 2,723.93 2,729.83 0.0K
14:03 2,729.13 2,733.57 2,721.34 2,733.57 0.0K
14:04 2,734.48 2,737.52 2,732.86 2,733.38 0.0K
14:05 2,733.96 2,734.80 2,727.07 2,727.07 0.0K
14:06 2,727.08 2,729.63 2,722.15 2,722.15 0.0K
14:07 2,719.27 2,719.88 2,711.67 2,711.67 0.0K
14:08 2,708.55 2,708.55 2,702.90 2,704.49 0.0K
14:09 2,703.03 2,714.84 2,702.70 2,714.09 0.0K
14:10 2,713.91 2,718.55 2,712.83 2,718.55 0.0K
14:11 2,718.81 2,727.62 2,718.81 2,727.30 0.0K
14:12 2,726.96 2,732.76 2,726.96 2,731.29 0.0K
14:13 2,731.87 2,733.43 2,728.00 2,728.00 0.0K
14:14 2,727.06 2,727.61 2,723.96 2,724.51 0.0K
14:15 2,724.10 2,724.26 2,718.32 2,718.70 0.0K
14:16 2,718.97 2,727.38 2,718.97 2,727.38 0.0K
14:17 2,727.90 2,730.99 2,726.73 2,729.16 0.0K
14:18 2,730.36 2,742.11 2,730.08 2,742.11 0.0K
14:19 2,744.43 2,745.98 2,731.22 2,731.57 0.0K
14:20 2,731.40 2,733.62 2,727.56 2,728.02 0.0K
14:21 2,728.87 2,729.49 2,725.38 2,726.06 0.0K
14:22 2,725.36 2,730.49 2,722.96 2,730.49 0.0K
14:23 2,730.27 2,734.85 2,730.27 2,734.85 0.0K
14:24 2,736.24 2,741.52 2,736.24 2,739.01 0.0K
14:25 2,738.14 2,745.25 2,737.37 2,743.95 0.0K
14:26 2,742.73 2,742.87 2,735.62 2,736.13 0.0K
14:27 2,738.02 2,745.94 2,738.02 2,745.31 0.0K
14:28 2,748.03 2,749.37 2,745.38 2,746.28 0.0K
14:29 2,747.03 2,747.47 2,743.97 2,746.14 0.0K
14:30 2,745.98 2,754.01 2,745.98 2,751.89 0.0K
14:31 2,751.97 2,753.56 2,746.81 2,748.82 0.0K
14:32 2,748.22 2,751.28 2,748.22 2,750.17 0.0K
14:33 2,750.66 2,750.66 2,739.01 2,739.01 0.0K
14:34 2,739.07 2,739.07 2,728.69 2,729.93 0.0K
14:35 2,731.55 2,739.41 2,730.67 2,739.41 0.0K
14:36 2,739.34 2,741.10 2,736.42 2,736.42 0.0K
14:37 2,734.72 2,739.62 2,734.72 2,739.02 0.0K
14:38 2,739.32 2,739.32 2,735.74 2,738.35 0.0K
14:39 2,738.45 2,744.90 2,738.43 2,741.45 0.0K
14:40 2,740.82 2,740.82 2,735.96 2,740.00 0.0K
14:41 2,739.43 2,739.43 2,733.49 2,736.12 0.0K
14:42 2,739.00 2,739.00 2,724.09 2,724.09 0.0K
14:43 2,722.46 2,722.75 2,719.38 2,720.95 0.0K
14:44 2,721.34 2,721.34 2,713.21 2,713.21 0.0K
14:45 2,716.61 2,716.61 2,706.48 2,706.67 0.0K
14:46 2,705.43 2,714.21 2,704.20 2,714.21 0.0K
14:47 2,714.86 2,716.53 2,712.32 2,716.20 0.0K
14:48 2,715.86 2,724.29 2,714.05 2,723.56 0.0K
14:49 2,722.95 2,725.74 2,721.73 2,724.27 0.0K
14:50 2,723.23 2,723.73 2,719.15 2,723.73 0.0K
14:51 2,724.83 2,726.59 2,723.65 2,725.37 0.0K
14:52 2,723.66 2,728.25 2,723.66 2,725.37 0.0K
14:53 2,723.54 2,724.22 2,710.71 2,711.11 0.0K
14:54 2,711.22 2,712.28 2,709.12 2,711.39 0.0K
14:55 2,709.40 2,710.92 2,706.48 2,706.48 0.0K
14:56 2,705.81 2,707.32 2,703.92 2,704.23 0.0K
14:57 2,704.08 2,707.27 2,704.08 2,706.86 0.0K
14:58 2,707.20 2,709.28 2,701.05 2,701.05 0.0K
14:59 2,699.70 2,699.70 2,693.36 2,695.35 0.0K
15:00 2,694.24 2,694.24 2,688.80 2,691.12 0.0K
15:01 2,694.37 2,700.07 2,694.37 2,700.07 0.0K
15:02 2,700.58 2,708.02 2,700.58 2,707.02 0.0K
15:03 2,707.52 2,713.57 2,707.37 2,710.85 0.0K
15:04 2,710.01 2,712.49 2,710.01 2,712.49 0.0K
15:05 2,713.58 2,718.34 2,713.58 2,716.57 0.0K
15:06 2,716.20 2,716.20 2,711.14 2,711.14 0.0K
15:07 2,711.65 2,715.99 2,708.15 2,715.79 0.0K
15:08 2,715.11 2,715.11 2,711.67 2,711.67 0.0K
15:09 2,712.87 2,714.38 2,709.33 2,713.30 0.0K
15:10 2,713.61 2,720.94 2,713.61 2,719.86 0.0K
15:11 2,720.20 2,724.24 2,720.18 2,722.39 0.0K
15:12 2,721.66 2,722.05 2,718.54 2,721.08 0.0K
15:13 2,721.08 2,726.14 2,721.08 2,724.68 0.0K
15:14 2,724.25 2,731.17 2,724.25 2,730.91 0.0K
15:15 2,730.74 2,732.58 2,728.98 2,732.36 0.0K
15:16 2,731.76 2,731.76 2,729.80 2,730.02 0.0K
15:17 2,729.80 2,730.76 2,725.13 2,727.92 0.0K
15:18 2,728.21 2,728.48 2,724.57 2,725.20 0.0K
15:19 2,725.77 2,734.73 2,725.52 2,734.21 0.0K
15:20 2,734.31 2,737.58 2,734.02 2,737.58 0.0K
15:21 2,737.57 2,744.21 2,737.57 2,742.66 0.0K
15:22 2,742.90 2,742.90 2,736.22 2,736.62 0.0K
15:23 2,737.46 2,737.74 2,736.63 2,737.34 0.0K
15:24 2,737.88 2,738.31 2,736.45 2,738.12 0.0K
15:25 2,738.26 2,744.52 2,736.15 2,744.52 0.0K
15:26 2,745.19 2,746.82 2,740.49 2,740.78 0.0K
15:27 2,740.59 2,742.54 2,736.93 2,742.54 0.0K
15:28 2,742.94 2,744.80 2,739.44 2,739.44 0.0K
15:29 2,739.90 2,743.05 2,739.90 2,742.52 0.0K
15:30 2,743.28 2,744.45 2,741.17 2,742.86 0.0K
15:31 2,745.99 2,755.47 2,745.99 2,753.70 0.0K
15:32 2,753.21 2,753.78 2,751.48 2,753.18 0.0K
15:33 2,753.28 2,753.28 2,745.98 2,745.98 0.0K
15:34 2,745.96 2,745.96 2,741.58 2,744.82 0.0K
15:35 2,746.99 2,746.99 2,742.61 2,742.85 0.0K
15:36 2,742.96 2,743.08 2,736.71 2,736.71 0.0K
15:37 2,734.80 2,734.80 2,731.34 2,733.15 0.0K
15:38 2,732.65 2,733.17 2,729.60 2,732.98 0.0K
15:39 2,734.17 2,740.51 2,734.17 2,740.51 0.0K
15:40 2,739.38 2,742.11 2,739.30 2,741.42 0.0K
15:41 2,740.33 2,745.22 2,740.33 2,744.15 0.0K
15:42 2,744.38 2,744.73 2,741.86 2,741.97 0.0K
15:43 2,742.33 2,745.09 2,741.98 2,745.09 0.0K
15:44 2,745.13 2,746.49 2,741.86 2,746.15 0.0K
15:45 2,746.00 2,746.41 2,743.26 2,743.26 0.0K
15:46 2,743.50 2,743.50 2,737.19 2,737.19 0.0K
15:47 2,736.94 2,741.71 2,735.17 2,741.71 0.0K
15:48 2,741.90 2,746.10 2,741.90 2,745.38 0.0K
15:49 2,744.84 2,746.81 2,744.84 2,746.81 0.0K
15:50 2,750.01 2,755.12 2,748.76 2,755.12 0.0K
15:51 2,756.01 2,756.60 2,753.48 2,755.60 0.0K
15:52 2,755.93 2,762.99 2,755.93 2,761.77 0.0K
15:53 2,760.58 2,760.87 2,753.68 2,754.40 0.0K
15:54 2,752.39 2,752.87 2,749.28 2,749.28 0.0K
15:55 2,751.25 2,753.53 2,750.12 2,750.12 0.0K
15:56 2,750.16 2,750.16 2,740.57 2,742.17 0.0K
15:57 2,743.41 2,748.84 2,743.41 2,748.13 0.0K
15:58 2,748.22 2,749.38 2,747.30 2,747.55 0.0K
15:59 2,749.14 2,751.43 2,747.95 2,748.79 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