Dow Jones US Select Aerospace

DJSASD
🏛️ アメリカ →
52,020.67
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 51,954.84 52,027.83 51,954.84 51,975.70 0.0K
09:31 51,987.04 52,030.66 51,982.78 52,026.08 0.0K
09:32 52,021.71 52,082.44 51,996.57 52,072.98 0.0K
09:33 52,062.87 52,088.25 52,047.35 52,080.13 0.0K
09:34 52,089.56 52,198.67 52,089.56 52,198.67 0.0K
09:35 52,187.47 52,220.58 52,174.53 52,209.11 0.0K
09:36 52,209.91 52,237.96 52,197.20 52,220.84 0.0K
09:37 52,207.41 52,270.26 52,187.01 52,194.72 0.0K
09:38 52,174.08 52,206.93 52,139.68 52,139.68 0.0K
09:39 52,139.49 52,146.27 52,095.28 52,095.28 0.0K
09:40 52,097.07 52,148.29 52,097.07 52,128.81 0.0K
09:41 52,133.15 52,172.70 52,133.15 52,172.70 0.0K
09:42 52,172.53 52,205.13 52,169.49 52,189.26 0.0K
09:43 52,193.92 52,227.12 52,193.92 52,220.57 0.0K
09:44 52,222.84 52,252.90 52,218.48 52,221.61 0.0K
09:45 52,214.17 52,214.17 52,157.13 52,161.96 0.0K
09:46 52,159.53 52,159.53 52,108.00 52,156.35 0.0K
09:47 52,160.86 52,181.06 52,137.24 52,143.48 0.0K
09:48 52,129.03 52,151.19 52,128.38 52,130.27 0.0K
09:49 52,144.90 52,208.05 52,144.90 52,208.05 0.0K
09:50 52,213.20 52,261.25 52,212.29 52,255.03 0.0K
09:51 52,217.84 52,247.88 52,187.74 52,187.74 0.0K
09:52 52,186.17 52,220.20 52,186.09 52,219.48 0.0K
09:53 52,223.11 52,231.46 52,193.88 52,205.92 0.0K
09:54 52,208.78 52,261.72 52,208.78 52,261.72 0.0K
09:55 52,261.53 52,261.67 52,215.74 52,232.62 0.0K
09:56 52,240.38 52,275.94 52,240.38 52,275.94 0.0K
09:57 52,290.10 52,300.78 52,276.41 52,293.78 0.0K
09:58 52,295.69 52,321.46 52,295.69 52,318.59 0.0K
09:59 52,318.00 52,348.35 52,313.30 52,348.35 0.0K
10:00 52,359.72 52,408.63 52,359.72 52,389.40 0.0K
10:01 52,392.09 52,392.09 52,366.95 52,381.71 0.0K
10:02 52,381.19 52,381.19 52,318.82 52,318.82 0.0K
10:03 52,323.97 52,323.97 52,269.55 52,270.94 0.0K
10:04 52,253.96 52,261.74 52,249.35 52,257.23 0.0K
10:05 52,254.31 52,254.31 52,189.13 52,222.68 0.0K
10:06 52,228.82 52,232.61 52,176.88 52,187.02 0.0K
10:07 52,194.48 52,194.48 52,122.87 52,122.87 0.0K
10:08 52,108.09 52,130.99 52,099.70 52,129.06 0.0K
10:09 52,124.48 52,139.48 52,120.10 52,123.37 0.0K
10:10 52,125.76 52,156.85 52,122.29 52,122.29 0.0K
10:11 52,112.54 52,125.68 52,112.54 52,122.44 0.0K
10:12 52,129.40 52,160.96 52,129.40 52,143.34 0.0K
10:13 52,141.82 52,141.82 52,066.42 52,080.40 0.0K
10:14 52,091.22 52,110.85 52,091.22 52,101.60 0.0K
10:15 52,096.40 52,145.82 52,094.98 52,133.73 0.0K
10:16 52,142.18 52,153.61 52,133.17 52,153.61 0.0K
10:17 52,154.85 52,175.72 52,148.36 52,148.36 0.0K
10:18 52,131.12 52,139.06 52,122.84 52,130.72 0.0K
10:19 52,117.41 52,117.41 52,086.11 52,086.11 0.0K
10:20 52,092.47 52,139.04 52,092.47 52,139.04 0.0K
10:21 52,133.97 52,134.05 52,113.03 52,134.05 0.0K
10:22 52,158.30 52,166.75 52,149.90 52,150.34 0.0K
10:23 52,148.92 52,167.14 52,147.51 52,162.87 0.0K
10:24 52,163.02 52,163.53 52,141.11 52,148.63 0.0K
10:25 52,145.15 52,145.15 52,097.74 52,101.61 0.0K
10:26 52,094.89 52,101.53 52,037.38 52,047.06 0.0K
10:27 52,042.11 52,042.11 52,003.28 52,008.22 0.0K
10:28 52,007.44 52,010.47 52,002.55 52,010.47 0.0K
10:29 52,015.15 52,015.15 51,977.52 51,996.16 0.0K
10:30 51,962.25 51,962.25 51,874.74 51,878.21 0.0K
10:31 51,870.18 51,880.36 51,852.75 51,876.41 0.0K
10:32 51,877.92 51,906.00 51,867.99 51,906.00 0.0K
10:33 51,905.44 51,921.86 51,905.44 51,913.63 0.0K
10:34 51,903.28 51,903.28 51,838.12 51,841.23 0.0K
10:35 51,843.55 51,855.05 51,836.31 51,855.05 0.0K
10:36 51,855.56 51,929.07 51,855.56 51,924.07 0.0K
10:37 51,928.68 51,952.38 51,919.88 51,952.38 0.0K
10:38 51,955.24 51,986.96 51,952.73 51,984.67 0.0K
10:39 51,981.93 52,012.69 51,979.21 51,979.21 0.0K
10:40 51,981.37 51,993.04 51,978.44 51,978.44 0.0K
10:41 51,978.94 51,998.74 51,977.77 51,998.74 0.0K
10:42 52,002.02 52,023.93 52,002.02 52,023.93 0.0K
10:43 52,031.91 52,034.15 52,019.25 52,019.25 0.0K
10:44 52,017.47 52,022.77 52,003.60 52,003.60 0.0K
10:45 52,002.37 52,003.51 51,942.79 51,942.79 0.0K
10:46 51,942.62 51,957.72 51,942.62 51,953.49 0.0K
10:47 51,956.12 51,963.58 51,929.63 51,929.63 0.0K
10:48 51,928.83 51,928.83 51,891.05 51,901.63 0.0K
10:49 51,910.73 51,915.20 51,905.79 51,905.79 0.0K
10:50 51,908.04 51,924.86 51,904.99 51,923.62 0.0K
10:51 51,916.74 51,938.00 51,903.54 51,934.96 0.0K
10:52 51,931.34 51,931.34 51,919.36 51,919.36 0.0K
10:53 51,924.78 51,929.64 51,919.92 51,928.56 0.0K
10:54 51,926.96 51,934.36 51,926.86 51,927.28 0.0K
10:55 51,928.74 51,941.89 51,925.86 51,930.58 0.0K
10:56 51,934.77 51,934.77 51,913.45 51,917.42 0.0K
10:57 51,917.53 51,917.53 51,903.19 51,914.08 0.0K
10:58 51,915.96 51,917.67 51,884.68 51,885.89 0.0K
10:59 51,873.03 51,873.03 51,796.04 51,796.04 0.0K
11:00 51,804.90 51,884.88 51,803.19 51,883.52 0.0K
11:01 51,861.29 51,864.11 51,839.32 51,840.50 0.0K
11:02 51,830.52 51,836.85 51,810.87 51,815.47 0.0K
11:03 51,821.29 51,884.30 51,809.11 51,884.30 0.0K
11:04 51,883.64 51,901.88 51,883.64 51,889.49 0.0K
11:05 51,889.28 51,889.28 51,862.32 51,865.40 0.0K
11:06 51,867.84 51,906.31 51,867.84 51,881.79 0.0K
11:07 51,895.21 51,899.18 51,892.93 51,897.49 0.0K
11:08 51,907.43 51,909.46 51,898.33 51,898.33 0.0K
11:09 51,897.78 51,901.71 51,885.89 51,886.27 0.0K
11:10 51,895.83 51,905.06 51,887.29 51,887.29 0.0K
11:11 51,884.43 51,887.26 51,874.45 51,887.26 0.0K
11:12 51,891.32 51,896.93 51,866.62 51,875.39 0.0K
11:13 51,872.99 51,880.87 51,858.48 51,861.96 0.0K
11:14 51,862.54 51,875.70 51,858.20 51,858.20 0.0K
11:15 51,859.32 51,864.86 51,849.47 51,849.47 0.0K
11:16 51,850.09 51,897.04 51,850.09 51,897.04 0.0K
11:17 51,897.04 51,929.66 51,897.04 51,912.67 0.0K
11:18 51,910.11 51,914.66 51,907.04 51,908.79 0.0K
11:19 51,917.38 51,944.94 51,917.38 51,944.94 0.0K
11:20 51,941.65 51,943.89 51,933.51 51,937.96 0.0K
11:21 51,933.81 51,933.81 51,911.98 51,923.21 0.0K
11:22 51,918.08 51,953.83 51,912.34 51,953.83 0.0K
11:23 51,955.74 51,973.90 51,955.74 51,972.70 0.0K
11:24 51,972.51 51,977.42 51,969.37 51,976.86 0.0K
11:25 51,975.61 52,027.32 51,975.46 52,026.47 0.0K
11:26 52,033.95 52,080.72 52,033.95 52,080.72 0.0K
11:27 52,081.07 52,088.22 52,053.37 52,053.79 0.0K
11:28 52,053.38 52,065.31 52,037.26 52,037.26 0.0K
11:29 52,033.05 52,037.49 52,023.96 52,037.49 0.0K
11:30 52,041.46 52,042.67 52,013.20 52,013.60 0.0K
11:31 52,017.87 52,025.20 52,011.64 52,011.64 0.0K
11:32 52,013.39 52,024.13 52,012.21 52,012.21 0.0K
11:33 52,011.81 52,018.20 51,982.09 51,988.05 0.0K
11:34 51,993.31 52,006.49 51,993.31 52,006.20 0.0K
11:35 52,004.95 52,008.37 52,001.98 52,008.28 0.0K
11:36 52,006.78 52,009.26 52,004.60 52,004.60 0.0K
11:37 52,005.75 52,009.81 51,992.49 51,992.49 0.0K
11:38 51,998.12 52,004.56 51,988.36 51,988.36 0.0K
11:39 51,991.56 51,992.68 51,985.98 51,989.91 0.0K
11:40 51,990.32 52,009.03 51,990.32 52,009.03 0.0K
11:41 52,009.71 52,022.21 52,009.71 52,012.97 0.0K
11:42 52,008.77 52,018.65 52,000.94 52,002.19 0.0K
11:43 52,005.91 52,016.90 51,995.03 51,999.52 0.0K
11:44 51,998.64 52,028.86 51,998.64 52,009.74 0.0K
11:45 52,005.55 52,005.55 51,986.44 51,995.33 0.0K
11:46 51,993.44 51,994.04 51,979.72 51,982.57 0.0K
11:47 51,980.91 51,982.80 51,970.41 51,978.98 0.0K
11:48 51,982.20 51,994.50 51,981.81 51,986.61 0.0K
11:49 51,995.93 51,999.54 51,987.97 51,989.16 0.0K
11:50 51,988.53 51,989.07 51,982.09 51,986.27 0.0K
11:51 51,984.35 51,992.50 51,973.62 51,974.96 0.0K
11:52 51,975.10 51,975.21 51,964.85 51,965.37 0.0K
11:53 51,958.34 51,958.97 51,933.32 51,943.79 0.0K
11:54 51,942.21 51,955.60 51,940.35 51,955.60 0.0K
11:55 51,947.70 51,948.08 51,929.72 51,929.72 0.0K
11:56 51,930.08 51,944.33 51,930.08 51,937.77 0.0K
11:57 51,935.13 51,941.45 51,932.84 51,932.84 0.0K
11:58 51,934.93 51,955.01 51,934.93 51,954.27 0.0K
11:59 51,950.66 51,952.53 51,916.05 51,916.05 0.0K
12:00 51,923.04 51,923.04 51,909.11 51,914.46 0.0K
12:01 51,919.03 51,925.60 51,913.88 51,923.98 0.0K
12:02 51,925.06 51,934.55 51,925.06 51,930.81 0.0K
12:03 51,929.42 51,930.10 51,902.48 51,902.48 0.0K
12:04 51,898.94 51,931.68 51,898.94 51,925.30 0.0K
12:05 51,923.98 51,923.98 51,897.02 51,900.90 0.0K
12:06 51,899.42 51,910.12 51,899.42 51,903.13 0.0K
12:07 51,899.25 51,899.40 51,880.25 51,880.25 0.0K
12:08 51,880.70 51,880.70 51,868.58 51,874.26 0.0K
12:09 51,874.64 51,875.90 51,858.06 51,859.63 0.0K
12:10 51,852.88 51,860.56 51,844.65 51,854.79 0.0K
12:11 51,856.57 51,861.84 51,852.18 51,858.36 0.0K
12:12 51,854.17 51,857.13 51,839.08 51,839.08 0.0K
12:13 51,833.64 51,837.09 51,831.26 51,836.78 0.0K
12:14 51,837.91 51,844.37 51,837.29 51,842.42 0.0K
12:15 51,831.32 51,841.87 51,830.37 51,834.63 0.0K
12:16 51,829.46 51,831.16 51,821.26 51,827.16 0.0K
12:17 51,823.54 51,823.54 51,807.31 51,814.05 0.0K
12:18 51,815.33 51,818.85 51,812.91 51,813.28 0.0K
12:19 51,826.63 51,840.34 51,821.54 51,840.34 0.0K
12:20 51,840.13 51,864.90 51,840.13 51,864.90 0.0K
12:21 51,864.26 51,881.12 51,864.26 51,881.12 0.0K
12:22 51,884.01 51,897.39 51,884.01 51,897.39 0.0K
12:23 51,900.95 51,908.39 51,900.95 51,902.11 0.0K
12:24 51,899.72 51,903.68 51,894.77 51,894.77 0.0K
12:25 51,891.79 51,909.08 51,875.25 51,875.25 0.0K
12:26 51,888.50 51,889.85 51,882.35 51,889.85 0.0K
12:27 51,899.25 51,899.25 51,855.85 51,860.28 0.0K
12:28 51,858.86 51,858.86 51,842.23 51,842.23 0.0K
12:29 51,850.66 51,868.40 51,850.66 51,863.15 0.0K
12:30 51,864.02 51,864.02 51,849.89 51,849.89 0.0K
12:31 51,849.38 51,867.51 51,849.38 51,865.67 0.0K
12:32 51,864.86 51,886.67 51,864.86 51,868.85 0.0K
12:33 51,870.56 51,873.37 51,843.31 51,848.38 0.0K
12:34 51,847.85 51,867.77 51,847.85 51,852.90 0.0K
12:35 51,851.75 51,851.75 51,797.72 51,797.72 0.0K
12:36 51,798.54 51,819.29 51,798.54 51,810.92 0.0K
12:37 51,802.07 51,802.07 51,787.11 51,787.11 0.0K
12:38 51,788.75 51,803.05 51,787.84 51,794.41 0.0K
12:39 51,793.18 51,794.28 51,776.00 51,776.00 0.0K
12:40 51,774.76 51,786.13 51,774.20 51,785.85 0.0K
12:41 51,784.47 51,785.27 51,774.92 51,785.27 0.0K
12:42 51,784.55 51,784.55 51,776.34 51,777.39 0.0K
12:43 51,777.48 51,785.24 51,775.59 51,784.48 0.0K
12:44 51,801.56 51,809.06 51,801.52 51,807.32 0.0K
12:45 51,798.82 51,815.11 51,798.67 51,813.46 0.0K
12:46 51,812.50 51,817.69 51,805.93 51,806.85 0.0K
12:47 51,807.93 51,810.17 51,804.09 51,804.09 0.0K
12:48 51,803.73 51,815.55 51,801.10 51,809.90 0.0K
12:49 51,809.74 51,822.72 51,809.74 51,822.72 0.0K
12:50 51,820.82 51,846.12 51,820.82 51,845.50 0.0K
12:51 51,850.00 51,857.28 51,841.01 51,844.58 0.0K
12:52 51,844.50 51,848.71 51,832.01 51,834.71 0.0K
12:53 51,835.43 51,835.43 51,818.32 51,821.56 0.0K
12:54 51,821.58 51,827.50 51,817.76 51,821.40 0.0K
12:55 51,822.35 51,822.35 51,800.73 51,801.53 0.0K
12:56 51,801.11 51,813.44 51,801.03 51,808.86 0.0K
12:57 51,805.63 51,816.53 51,799.23 51,816.30 0.0K
12:58 51,819.38 51,841.91 51,817.08 51,841.91 0.0K
12:59 51,843.77 51,874.29 51,843.77 51,865.73 0.0K
13:00 51,867.24 51,867.24 51,847.62 51,847.62 0.0K
13:01 51,847.29 51,852.16 51,842.88 51,846.15 0.0K
13:02 51,850.70 51,863.23 51,850.70 51,863.23 0.0K
13:03 51,864.25 51,864.56 51,854.81 51,860.43 0.0K
13:04 51,862.46 51,878.03 51,862.46 51,873.80 0.0K
13:05 51,874.07 51,877.46 51,864.52 51,868.99 0.0K
13:06 51,869.53 51,869.74 51,860.69 51,866.31 0.0K
13:07 51,870.54 51,870.54 51,847.88 51,848.66 0.0K
13:08 51,848.46 51,853.31 51,845.80 51,851.96 0.0K
13:09 51,850.31 51,861.88 51,850.31 51,861.88 0.0K
13:10 51,858.32 51,881.63 51,858.32 51,879.83 0.0K
13:11 51,879.91 51,892.78 51,879.46 51,892.78 0.0K
13:12 51,898.99 51,922.37 51,898.99 51,922.37 0.0K
13:13 51,918.11 51,920.17 51,914.19 51,914.65 0.0K
13:14 51,916.61 51,927.18 51,916.61 51,927.18 0.0K
13:15 51,925.24 51,927.15 51,900.57 51,904.19 0.0K
13:16 51,902.86 51,911.75 51,900.44 51,905.17 0.0K
13:17 51,905.67 51,908.60 51,901.75 51,908.60 0.0K
13:18 51,908.22 51,908.22 51,881.14 51,881.14 0.0K
13:19 51,881.18 51,892.80 51,881.18 51,891.52 0.0K
13:20 51,891.23 51,891.23 51,870.30 51,872.22 0.0K
13:21 51,873.38 51,889.11 51,873.38 51,888.27 0.0K
13:22 51,888.59 51,893.08 51,888.09 51,892.39 0.0K
13:23 51,891.41 51,902.79 51,891.41 51,902.77 0.0K
13:24 51,903.26 51,922.92 51,903.26 51,922.92 0.0K
13:25 51,927.00 51,936.31 51,927.00 51,934.61 0.0K
13:26 51,932.15 51,934.16 51,921.74 51,926.25 0.0K
13:27 51,925.40 51,934.25 51,925.26 51,928.41 0.0K
13:28 51,929.09 51,929.19 51,918.54 51,919.03 0.0K
13:29 51,922.81 51,936.77 51,922.81 51,933.45 0.0K
13:30 51,934.62 51,961.23 51,933.39 51,956.99 0.0K
13:31 51,957.70 51,957.70 51,933.33 51,938.83 0.0K
13:32 51,941.03 51,945.35 51,932.11 51,945.35 0.0K
13:33 51,948.40 51,967.36 51,948.40 51,963.52 0.0K
13:34 51,962.84 51,977.47 51,962.84 51,969.01 0.0K
13:35 51,969.58 51,969.58 51,950.79 51,950.93 0.0K
13:36 51,951.09 51,964.99 51,951.09 51,963.55 0.0K
13:37 51,958.43 51,970.99 51,957.50 51,970.99 0.0K
13:38 51,960.86 51,960.86 51,942.17 51,942.17 0.0K
13:39 51,943.42 51,946.50 51,935.56 51,936.48 0.0K
13:40 51,938.75 51,947.05 51,938.75 51,943.20 0.0K
13:41 51,937.17 51,937.98 51,913.98 51,926.03 0.0K
13:42 51,924.75 51,939.65 51,924.75 51,936.25 0.0K
13:43 51,935.22 51,949.61 51,935.22 51,946.17 0.0K
13:44 51,948.82 51,963.64 51,948.81 51,963.64 0.0K
13:45 51,963.97 51,963.97 51,949.04 51,949.04 0.0K
13:46 51,947.12 51,947.14 51,924.38 51,924.38 0.0K
13:47 51,926.34 51,931.64 51,923.40 51,923.40 0.0K
13:48 51,923.94 51,923.94 51,917.75 51,920.59 0.0K
13:49 51,919.01 51,919.01 51,902.12 51,903.94 0.0K
13:50 51,904.01 51,905.04 51,900.57 51,902.62 0.0K
13:51 51,903.30 51,926.62 51,900.89 51,925.70 0.0K
13:52 51,921.35 51,923.34 51,916.61 51,921.12 0.0K
13:53 51,922.23 51,938.53 51,920.30 51,931.25 0.0K
13:54 51,927.22 51,929.72 51,921.64 51,927.15 0.0K
13:55 51,927.38 51,930.47 51,927.11 51,927.67 0.0K
13:56 51,927.16 51,930.09 51,910.91 51,910.91 0.0K
13:57 51,911.60 51,935.66 51,911.60 51,935.66 0.0K
13:58 51,934.53 51,934.53 51,919.99 51,922.69 0.0K
13:59 51,923.98 51,936.11 51,922.78 51,936.11 0.0K
14:00 51,931.78 51,941.88 51,927.99 51,937.61 0.0K
14:01 51,940.35 51,952.30 51,940.35 51,944.68 0.0K
14:02 51,941.24 51,943.05 51,936.07 51,940.54 0.0K
14:03 51,938.71 51,943.41 51,905.38 51,909.30 0.0K
14:04 51,910.01 51,925.85 51,910.01 51,921.48 0.0K
14:05 51,920.08 51,920.08 51,878.07 51,878.07 0.0K
14:06 51,881.00 51,894.57 51,877.89 51,890.75 0.0K
14:07 51,892.04 51,906.93 51,892.04 51,905.53 0.0K
14:08 51,905.69 51,905.69 51,876.84 51,876.84 0.0K
14:09 51,873.66 51,884.39 51,873.66 51,879.50 0.0K
14:10 51,880.14 51,883.70 51,870.79 51,881.88 0.0K
14:11 51,876.72 51,899.10 51,876.72 51,886.10 0.0K
14:12 51,883.61 51,902.52 51,879.59 51,902.16 0.0K
14:13 51,897.96 51,923.70 51,897.96 51,912.94 0.0K
14:14 51,913.27 51,925.60 51,906.42 51,925.60 0.0K
14:15 51,925.11 51,946.88 51,925.11 51,946.88 0.0K
14:16 51,945.45 51,945.65 51,936.30 51,938.70 0.0K
14:17 51,936.54 51,937.05 51,921.43 51,923.49 0.0K
14:18 51,925.18 51,926.87 51,914.74 51,926.87 0.0K
14:19 51,927.18 51,934.29 51,923.05 51,931.18 0.0K
14:20 51,933.58 51,936.38 51,920.82 51,920.82 0.0K
14:21 51,918.97 51,932.97 51,917.51 51,932.12 0.0K
14:22 51,929.36 51,930.35 51,915.06 51,915.06 0.0K
14:23 51,914.48 51,918.01 51,914.48 51,917.06 0.0K
14:24 51,915.57 51,915.57 51,901.57 51,902.16 0.0K
14:25 51,900.53 51,910.05 51,899.28 51,910.05 0.0K
14:26 51,910.16 51,915.19 51,903.14 51,905.45 0.0K
14:27 51,900.73 51,905.34 51,892.69 51,892.69 0.0K
14:28 51,891.35 51,898.07 51,889.10 51,898.07 0.0K
14:29 51,895.11 51,902.97 51,891.60 51,896.41 0.0K
14:30 51,895.61 51,910.56 51,895.36 51,910.56 0.0K
14:31 51,909.82 51,913.78 51,907.32 51,909.91 0.0K
14:32 51,909.68 51,918.17 51,904.10 51,918.17 0.0K
14:33 51,920.15 51,920.15 51,911.77 51,914.54 0.0K
14:34 51,915.15 51,915.15 51,903.25 51,908.80 0.0K
14:35 51,909.28 51,913.34 51,906.52 51,912.24 0.0K
14:36 51,916.45 51,932.03 51,916.45 51,932.03 0.0K
14:37 51,931.60 51,936.03 51,927.64 51,933.15 0.0K
14:38 51,933.62 51,936.54 51,931.79 51,936.54 0.0K
14:39 51,937.90 51,943.82 51,933.21 51,938.14 0.0K
14:40 51,938.82 51,946.49 51,938.82 51,946.11 0.0K
14:41 51,944.40 51,944.40 51,935.79 51,938.28 0.0K
14:42 51,938.08 51,942.65 51,938.08 51,942.65 0.0K
14:43 51,944.04 51,959.57 51,944.04 51,959.57 0.0K
14:44 51,957.33 51,968.16 51,957.33 51,963.09 0.0K
14:45 51,961.86 51,975.43 51,939.19 51,975.40 0.0K
14:46 51,976.33 51,982.10 51,969.13 51,975.28 0.0K
14:47 51,975.55 52,000.62 51,972.95 51,997.68 0.0K
14:48 51,999.77 52,001.19 51,990.26 51,997.48 0.0K
14:49 51,997.19 52,012.71 51,997.19 52,004.59 0.0K
14:50 52,000.84 52,000.84 51,977.75 51,984.08 0.0K
14:51 51,986.63 51,998.28 51,986.63 51,997.15 0.0K
14:52 51,996.93 51,996.93 51,986.79 51,987.52 0.0K
14:53 51,988.03 51,988.03 51,970.86 51,970.86 0.0K
14:54 51,970.47 51,970.47 51,962.10 51,962.71 0.0K
14:55 51,965.26 51,967.48 51,962.36 51,962.36 0.0K
14:56 51,961.78 51,963.97 51,960.42 51,961.59 0.0K
14:57 51,960.10 51,970.27 51,959.46 51,966.80 0.0K
14:58 51,967.62 51,974.79 51,966.50 51,971.65 0.0K
14:59 51,972.81 51,991.59 51,972.81 51,991.59 0.0K
15:00 51,986.12 51,987.85 51,979.09 51,986.41 0.0K
15:01 51,981.26 51,981.82 51,973.58 51,974.46 0.0K
15:02 51,975.87 51,984.89 51,975.24 51,984.89 0.0K
15:03 51,986.95 51,996.94 51,986.95 51,995.72 0.0K
15:04 51,997.45 52,003.21 51,990.48 51,990.48 0.0K
15:05 51,990.21 51,995.89 51,984.34 51,984.63 0.0K
15:06 51,987.71 51,991.71 51,986.00 51,986.00 0.0K
15:07 51,985.41 51,988.16 51,970.95 51,970.95 0.0K
15:08 51,968.07 51,971.11 51,960.36 51,960.36 0.0K
15:09 51,960.20 51,960.20 51,948.46 51,948.46 0.0K
15:10 51,949.19 51,952.59 51,941.37 51,946.51 0.0K
15:11 51,946.87 51,957.68 51,944.39 51,957.25 0.0K
15:12 51,961.43 51,965.42 51,959.10 51,965.42 0.0K
15:13 51,959.89 51,961.43 51,953.10 51,953.82 0.0K
15:14 51,953.24 51,956.39 51,949.43 51,950.52 0.0K
15:15 51,955.53 51,957.51 51,941.20 51,946.51 0.0K
15:16 51,945.02 51,957.31 51,937.68 51,957.31 0.0K
15:17 51,956.67 51,995.20 51,956.67 51,995.20 0.0K
15:18 52,002.88 52,007.16 51,992.04 51,992.04 0.0K
15:19 51,995.11 51,995.58 51,985.04 51,985.23 0.0K
15:20 51,987.93 51,988.90 51,979.57 51,982.42 0.0K
15:21 51,981.91 51,981.92 51,976.97 51,976.97 0.0K
15:22 51,977.48 51,995.09 51,975.55 51,993.35 0.0K
15:23 51,997.32 52,006.97 51,997.32 52,003.43 0.0K
15:24 51,995.80 51,995.80 51,984.81 51,984.81 0.0K
15:25 51,986.47 52,005.72 51,986.47 52,004.45 0.0K
15:26 52,006.37 52,006.37 51,999.73 52,002.23 0.0K
15:27 52,004.19 52,006.11 51,999.33 52,004.70 0.0K
15:28 52,004.50 52,004.50 51,990.65 51,990.65 0.0K
15:29 51,987.91 51,987.91 51,975.44 51,975.44 0.0K
15:30 51,978.21 51,982.77 51,973.99 51,976.02 0.0K
15:31 51,983.59 52,006.67 51,983.59 52,006.67 0.0K
15:32 52,004.17 52,023.98 52,004.01 52,021.88 0.0K
15:33 52,018.58 52,021.05 52,012.45 52,012.45 0.0K
15:34 52,009.45 52,012.73 52,001.70 52,001.70 0.0K
15:35 52,001.91 52,017.85 52,001.91 52,008.31 0.0K
15:36 52,011.74 52,011.74 52,002.11 52,002.11 0.0K
15:37 52,005.67 52,017.14 51,999.88 51,999.88 0.0K
15:38 51,995.20 52,003.25 51,993.93 52,002.45 0.0K
15:39 52,004.34 52,005.40 51,995.91 51,997.01 0.0K
15:40 51,997.69 51,998.99 51,986.28 51,986.28 0.0K
15:41 51,985.00 51,993.44 51,984.97 51,993.44 0.0K
15:42 51,993.23 51,995.82 51,992.75 51,995.46 0.0K
15:43 51,990.40 51,999.13 51,990.40 51,999.13 0.0K
15:44 51,998.51 52,000.60 51,992.89 52,000.31 0.0K
15:45 51,999.85 52,004.87 51,994.33 51,994.33 0.0K
15:46 51,999.55 52,001.82 51,987.31 51,988.11 0.0K
15:47 51,990.26 51,994.51 51,986.72 51,986.83 0.0K
15:48 51,989.32 52,026.29 51,985.90 52,026.29 0.0K
15:49 52,025.01 52,034.23 52,024.42 52,034.23 0.0K
15:50 52,048.74 52,062.41 52,041.49 52,043.72 0.0K
15:51 52,049.20 52,053.84 52,017.78 52,017.78 0.0K
15:52 52,022.97 52,022.97 52,006.92 52,011.73 0.0K
15:53 52,015.00 52,033.82 52,015.00 52,033.58 0.0K
15:54 52,032.96 52,047.25 52,018.32 52,046.89 0.0K
15:55 52,047.62 52,077.11 52,047.35 52,052.91 0.0K
15:56 52,053.90 52,059.41 52,041.50 52,041.50 0.0K
15:57 52,035.16 52,061.07 52,035.16 52,058.33 0.0K
15:58 52,050.34 52,060.90 52,044.35 52,051.54 0.0K
15:59 52,052.51 52,057.63 52,011.12 52,020.67 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 51,954.84 52,408.63 51,774.20 52,020.67 0.0M
2025-09-25 51,410.76 51,651.37 50,974.83 51,390.21 0.0M
2025-09-24 52,376.28 52,389.72 51,623.95 51,682.16 0.0M
2025-09-23 51,829.61 52,358.06 51,757.48 52,208.33 0.0M
2025-09-22 51,367.71 51,757.75 51,147.76 51,700.29 0.0M
2025-09-20 51,559.12 51,647.69 51,009.72 51,491.58 0.0M
2025-09-19 51,559.12 51,647.69 51,009.72 51,491.58 0.0M
2025-09-18 50,693.45 51,428.23 50,570.49 51,371.25 0.0M
2025-09-17 51,019.24 51,189.83 50,373.96 50,698.11 0.0M
2025-09-16 51,173.40 51,390.58 50,813.38 51,068.58 0.0M
2025-09-15 50,322.42 50,945.03 50,304.85 50,864.50 0.0M
2025-09-12 50,481.91 50,589.67 50,236.42 50,265.25 0.0M
2025-09-11 50,240.80 50,820.61 50,171.11 50,426.43 0.0M
2025-09-10 49,570.74 50,165.80 49,570.74 50,165.03 0.0M
2025-09-09 49,684.04 49,700.18 49,057.38 49,452.78 0.0M
2025-09-08 50,018.77 50,189.45 49,700.43 49,823.72 0.0M
2025-09-05 50,164.02 50,293.91 49,068.34 49,951.12 0.0M
2025-09-04 49,779.14 50,096.42 49,528.59 50,048.77 0.0M
2025-09-03 50,098.17 50,101.61 49,463.14 49,656.99 0.0M
2025-09-02 49,657.95 50,083.06 49,237.88 50,072.94 0.0M
2025-08-29 50,640.01 50,692.66 49,966.45 50,187.31 0.0M
2025-08-28 50,408.26 50,656.89 50,277.39 50,622.85 0.0M
2025-08-27 50,619.28 50,673.67 50,288.81 50,368.85 0.0M
2025-08-26 49,645.17 50,605.25 49,642.45 50,558.79 0.0M
2025-08-25 49,596.26 50,035.04 49,397.75 49,402.22 0.0M
2025-08-22 49,480.77 49,985.94 49,459.75 49,514.96 0.0M
2025-08-21 49,160.49 49,583.15 49,073.38 49,288.93 0.0M
2025-08-20 48,825.57 49,289.13 48,520.37 49,121.99 0.0M
2025-08-19 49,361.40 49,378.13 48,725.41 48,855.62 0.0M
2025-08-18 49,438.33 49,647.90 49,256.57 49,564.15 0.0M
2025-08-15 49,519.24 49,545.02 49,047.23 49,337.17 0.0M
2025-08-14 49,906.81 50,047.23 49,535.20 49,578.72 0.0M
2025-08-13 50,423.19 50,446.64 49,056.99 49,793.64 0.0M
2025-08-12 49,760.38 50,162.28 49,611.07 50,149.94 0.0M
2025-08-11 49,768.44 49,868.47 49,294.28 49,670.79 0.0M
2025-08-08 50,124.26 50,289.01 49,582.55 49,707.53 0.0M
2025-08-07 49,865.81 49,927.08 49,340.91 49,843.46 0.0M
2025-08-06 50,061.31 50,273.64 49,645.19 49,934.53 0.0M
2025-08-05 50,239.89 50,541.60 49,625.81 50,003.83 0.0M
2025-08-04 49,711.28 50,191.56 49,653.37 50,086.28 0.0M
2025-08-01 49,084.99 49,668.15 48,360.59 49,555.35 0.0M
2025-07-31 50,071.74 50,124.25 49,521.86 49,748.65 0.0M
2025-07-30 49,959.41 50,367.63 49,849.89 50,262.58 0.0M
2025-07-29 50,477.60 50,576.15 49,749.77 49,896.16 0.0M
2025-07-28 50,381.67 50,399.05 49,786.66 50,100.34 0.0M
2025-07-25 49,815.55 50,252.78 49,576.41 50,173.74 0.0M
2025-07-24 49,905.89 50,270.37 49,739.17 49,767.38 0.0M
2025-07-23 48,984.04 49,881.58 48,984.04 49,825.37 0.0M
2025-07-22 48,826.77 48,937.05 48,138.58 48,638.65 0.0M
2025-07-21 49,600.09 49,854.97 49,219.09 49,219.09 0.0M
2025-07-18 49,755.42 50,043.87 49,389.86 49,602.53 0.0M
2025-07-17 49,504.83 49,824.16 49,207.41 49,527.18 0.0M
2025-07-16 49,009.36 49,264.19 48,499.43 49,218.22 0.0M
2025-07-15 49,045.94 49,150.18 48,725.43 48,879.02 0.0M
2025-07-14 48,190.95 49,028.64 48,081.92 48,979.87 0.0M
2025-07-11 47,712.00 48,076.35 47,707.62 48,007.01 0.0M
2025-07-10 47,768.97 47,903.43 47,208.69 47,706.86 0.0M
2025-07-09 47,572.29 47,845.91 47,296.32 47,781.36 0.0M
2025-07-08 47,401.41 47,648.77 46,687.67 47,248.58 0.0M
2025-07-07 47,461.31 47,658.84 47,237.00 47,552.07 0.0M
2025-07-03 46,833.83 47,380.07 46,821.59 47,291.92 0.0M
2025-07-02 46,688.42 46,894.53 46,440.88 46,755.70 0.0M
2025-07-01 47,475.43 47,622.22 46,540.99 46,814.82 0.0M
2025-06-30 47,559.03 47,759.03 47,446.51 47,713.64 0.0M
2025-06-27 46,747.70 47,658.33 46,721.16 47,435.19 0.0M
2025-06-26 46,264.21 46,977.08 46,253.72 46,674.81 0.0M
2025-06-25 46,252.85 46,305.54 45,970.21 46,031.97 0.0M
2025-06-24 46,253.78 46,262.31 45,662.29 46,014.61 0.0M
2025-06-23 45,603.80 46,341.97 45,541.83 46,304.88 0.0M
2025-06-20 45,545.15 45,812.50 44,995.07 45,653.01 0.0M
2025-06-18 45,542.98 45,850.31 45,131.59 45,228.52 0.0M
2025-06-17 45,359.23 45,717.77 45,157.93 45,540.07 0.0M
2025-06-16 45,712.19 45,898.41 45,261.66 45,325.65 0.0M
2025-06-13 45,175.14 45,817.20 45,137.10 45,547.32 0.0M
2025-06-12 45,030.10 45,531.41 44,976.75 45,373.98 0.0M
2025-06-11 45,250.44 45,677.26 44,432.01 45,662.70 0.0M
2025-06-10 46,035.11 46,076.05 45,079.12 45,274.62 0.0M
2025-06-09 46,118.79 46,306.07 45,671.03 46,163.79 0.0M
2025-06-06 45,825.20 46,118.89 45,753.25 45,984.77 0.0M
2025-06-05 45,738.85 45,738.85 45,363.76 45,540.11 0.0M
2025-06-04 45,488.43 45,760.87 45,387.17 45,536.25 0.0M
2025-06-03 45,130.29 45,494.00 44,893.19 45,321.48 0.0M
2025-06-02 44,890.62 45,051.95 44,517.15 45,045.49 0.0M
2025-05-31 44,471.16 44,817.24 44,817.24 44,817.24 0.0M
2025-05-30 44,471.16 44,912.12 44,200.15 44,817.24 0.0M
2025-05-29 44,452.89 44,679.45 44,253.83 44,566.28 0.0M
2025-05-28 44,496.41 44,688.59 44,303.44 44,393.60 0.0M
2025-05-27 43,720.27 44,312.36 43,720.27 44,306.83 0.0M
2025-05-23 42,678.31 43,356.40 42,630.26 43,244.51 0.0M
2025-05-22 43,042.04 43,328.40 42,887.91 43,075.17 0.0M
2025-05-21 43,901.40 44,006.65 43,131.88 43,223.85 0.0M
2025-05-20 43,708.44 44,000.41 43,695.06 43,877.07 0.0M
2025-05-19 43,226.66 43,870.39 43,210.73 43,848.80 0.0M
2025-05-17 43,256.05 43,528.35 43,528.35 43,528.35 0.0M
2025-05-16 43,256.05 43,533.90 43,022.91 43,528.35 0.0M
2025-05-15 42,430.00 43,251.65 42,429.63 43,207.87 0.0M
2025-05-14 42,375.61 42,424.70 41,934.21 42,285.79 0.0M
2025-05-13 42,056.92 42,549.34 42,046.06 42,236.69 0.0M
2025-05-12 41,992.85 41,994.62 41,066.30 41,922.46 0.0M
2025-05-09 41,509.21 41,532.59 40,861.30 41,331.30 0.0M
2025-05-08 40,942.02 41,783.16 40,929.73 41,360.09 0.0M
2025-05-07 40,505.59 40,753.88 40,387.43 40,563.25 0.0M
2025-05-06 40,298.47 40,637.12 40,140.32 40,515.00 0.0M
2025-05-05 40,747.47 41,025.20 40,591.85 40,819.19 0.0M
2025-05-02 40,597.22 41,116.24 40,405.84 40,829.58 0.0M
2025-05-01 39,901.56 40,370.17 39,719.27 40,140.11 0.0M
2025-04-30 39,280.47 39,798.87 38,877.73 39,709.75 0.0M
2025-04-29 39,397.74 39,706.12 39,386.18 39,600.12 0.0M
2025-04-28 39,438.29 39,721.54 39,053.15 39,418.77 0.0M
2025-04-25 38,826.29 39,187.45 38,740.36 39,154.45 0.0M
2025-04-24 38,024.07 38,736.71 37,859.89 38,701.40 0.0M
2025-04-23 38,038.98 38,608.21 37,835.27 38,021.40 0.0M
2025-04-22 37,567.37 37,567.37 36,318.09 36,972.64 0.0M
2025-04-21 37,562.27 37,562.27 36,653.33 37,059.19 0.0M
2025-04-17 37,846.72 38,213.78 37,609.32 37,852.07 0.0M
2025-04-16 37,930.31 38,277.86 37,591.92 37,854.60 0.0M
2025-04-15 37,965.93 38,404.70 37,915.92 38,027.51 0.0M
2025-04-14 38,127.13 38,408.53 37,862.01 38,187.21 0.0M
2025-04-11 37,061.08 37,950.99 36,737.14 37,754.62 0.0M
2025-04-10 37,371.94 37,733.48 36,128.52 37,209.31 0.0M
2025-04-09 34,375.78 38,162.84 34,284.99 37,926.88 0.0M
2025-04-08 35,774.38 36,149.51 34,271.72 34,757.96 0.0M
2025-04-07 33,496.81 35,437.76 32,706.35 34,358.27 0.0M
2025-04-04 36,285.64 36,411.17 34,181.77 34,223.69 0.0M
2025-04-03 38,047.03 38,567.41 37,367.91 37,413.32 0.0M
2025-04-02 38,731.44 39,415.47 38,559.90 39,184.01 0.0M
2025-04-01 38,629.71 39,224.37 38,398.09 39,038.13 0.0M
2025-03-31 38,409.24 38,990.81 38,113.43 38,749.69 0.0M
2025-03-28 39,486.80 39,517.62 38,712.03 38,783.43 0.0M
2025-03-27 39,784.41 40,009.90 39,386.71 39,561.73 0.0M
2025-03-26 40,414.30 40,518.25 39,677.09 39,773.99 0.0M
2025-03-25 40,064.41 40,418.39 39,996.49 40,368.71 0.0M
2025-03-24 39,551.04 40,056.54 39,403.51 40,006.23 0.0M
2025-03-21 39,058.20 39,275.54 38,894.46 39,135.55 0.0M
2025-03-20 39,278.59 39,560.82 39,184.32 39,258.68 0.0M
2025-03-19 38,794.16 39,698.97 38,794.16 39,574.34 0.0M
2025-03-18 38,674.40 38,738.42 38,320.86 38,630.75 0.0M
2025-03-17 38,137.35 38,942.76 38,137.35 38,765.24 0.0M
2025-03-14 37,921.08 38,303.62 37,773.81 38,222.47 0.0M
2025-03-13 37,692.66 37,911.61 37,374.15 37,626.71 0.0M
2025-03-12 37,808.45 37,944.35 37,279.90 37,727.17 0.0M
2025-03-11 37,221.22 37,741.62 36,893.94 37,464.81 0.0M
2025-03-10 37,214.84 37,815.13 37,033.08 37,398.19 0.0M
2025-03-07 37,549.49 37,936.21 37,001.19 37,826.97 0.0M
2025-03-06 38,200.57 38,200.57 37,500.82 37,753.26 0.0M
2025-03-05 37,842.54 38,725.82 37,765.74 38,557.91 0.0M
2025-03-04 38,184.96 38,494.14 37,417.96 37,721.00 0.0M
2025-03-03 39,446.07 39,639.77 38,476.35 38,664.09 0.0M
2025-02-28 38,512.01 39,185.21 38,494.20 39,151.71 0.0M
2025-02-27 38,577.47 38,930.26 38,349.42 38,512.44 0.0M
2025-02-26 38,457.29 38,716.67 38,139.91 38,221.92 0.0M
2025-02-25 37,905.03 38,197.70 37,555.35 38,046.32 0.0M
2025-02-24 38,092.18 38,190.77 37,600.17 37,827.04 0.0M
2025-02-21 38,717.15 38,777.46 37,569.51 37,733.89 0.0M
2025-02-20 38,926.65 38,948.86 38,279.56 38,682.99 0.0M
2025-02-19 39,219.47 39,418.35 38,993.09 39,070.08 0.0M
2025-02-18 39,204.37 39,481.81 39,072.54 39,161.38 0.0M
2025-02-14 39,257.60 39,259.31 38,611.16 38,845.50 0.0M
2025-02-13 39,713.09 39,724.35 39,149.81 39,238.94 0.0M
2025-02-12 39,466.05 39,808.70 39,378.80 39,568.49 0.0M
2025-02-11 39,694.46 39,873.62 39,434.29 39,832.39 0.0M
2025-02-10 39,768.01 39,791.40 39,500.71 39,753.59 0.0M
2025-02-07 39,830.36 39,968.68 39,499.09 39,589.05 0.0M
2025-02-06 39,760.45 39,893.21 39,257.46 39,710.55 0.0M
2025-02-05 39,670.04 39,864.37 39,474.46 39,806.25 0.0M
2025-02-04 39,497.58 39,795.98 39,269.19 39,412.89 0.0M
2025-02-03 39,099.74 39,844.09 39,016.31 39,655.82 0.0M
2025-01-31 39,882.25 40,093.55 39,566.36 39,631.46 0.0M
2025-01-30 39,069.16 39,821.12 39,069.16 39,802.54 0.0M
2025-01-29 39,143.00 39,480.94 38,824.09 38,943.69 0.0M
2025-01-28 39,550.83 39,845.78 39,056.91 39,183.13 0.0M
2025-01-27 39,365.25 39,587.93 38,984.85 39,199.72 0.0M
2025-01-24 39,941.47 40,045.08 39,578.68 39,642.67 0.0M
2025-01-23 40,032.07 40,373.75 39,659.09 40,103.30 0.0M
2025-01-22 39,537.93 39,577.86 39,148.67 39,377.41 0.0M
2025-01-21 38,899.37 39,677.49 38,877.46 39,596.95 0.0M
2025-01-17 38,210.77 38,493.04 38,106.08 38,377.33 0.0M
2025-01-16 37,816.34 38,114.43 37,782.16 38,058.87 0.0M
2025-01-15 37,854.84 37,988.35 37,548.66 37,684.08 0.0M
2025-01-14 37,227.76 37,513.39 37,021.09 37,486.69 0.0M
2025-01-13 36,374.43 37,027.85 36,374.43 36,984.96 0.0M
2025-01-10 36,763.12 36,918.11 36,467.24 36,696.03 0.0M
2025-01-08 36,556.95 36,998.47 36,383.03 36,957.88 0.0M
2025-01-07 36,710.02 36,907.04 36,526.47 36,630.03 0.0M
2025-01-06 37,204.74 37,204.74 36,592.58 36,659.99 0.0M
2025-01-03 36,701.57 37,123.24 36,701.57 36,998.47 0.0M
2025-01-02 37,005.88 37,108.28 36,431.95 36,631.41 0.0M