Dow Jones U.S. Select Dividend Total Return (DJDVY)

DJDVY
🏛️ アメリカ →
3,883.65
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 3,844.92 3,859.39 3,844.92 3,859.39 0.0K
09:31 3,859.51 3,860.21 3,857.76 3,857.89 0.0K
09:32 3,857.34 3,860.65 3,857.34 3,860.32 0.0K
09:33 3,860.55 3,864.80 3,860.55 3,864.40 0.0K
09:34 3,864.57 3,869.05 3,864.30 3,869.05 0.0K
09:35 3,868.87 3,870.49 3,867.92 3,870.49 0.0K
09:36 3,870.44 3,873.38 3,870.44 3,871.20 0.0K
09:37 3,871.55 3,871.69 3,870.61 3,871.06 0.0K
09:38 3,871.38 3,871.38 3,869.90 3,870.09 0.0K
09:39 3,869.82 3,871.19 3,869.82 3,870.70 0.0K
09:40 3,870.58 3,872.25 3,870.58 3,871.71 0.0K
09:41 3,871.97 3,874.47 3,871.97 3,874.40 0.0K
09:42 3,874.46 3,877.05 3,874.46 3,877.05 0.0K
09:43 3,876.58 3,877.87 3,876.18 3,877.87 0.0K
09:44 3,877.90 3,878.30 3,877.12 3,878.30 0.0K
09:45 3,878.56 3,878.58 3,877.28 3,878.58 0.0K
09:46 3,878.51 3,879.48 3,877.82 3,879.48 0.0K
09:47 3,879.44 3,880.93 3,879.44 3,880.93 0.0K
09:48 3,880.58 3,881.73 3,880.58 3,881.01 0.0K
09:49 3,881.13 3,881.80 3,881.08 3,881.80 0.0K
09:50 3,881.79 3,881.79 3,881.18 3,881.27 0.0K
09:51 3,881.57 3,881.57 3,879.95 3,880.96 0.0K
09:52 3,880.73 3,881.21 3,879.68 3,879.84 0.0K
09:53 3,879.66 3,880.78 3,879.64 3,880.42 0.0K
09:54 3,880.84 3,882.50 3,880.84 3,881.58 0.0K
09:55 3,881.59 3,882.09 3,880.90 3,881.75 0.0K
09:56 3,881.82 3,881.82 3,880.22 3,880.54 0.0K
09:57 3,880.86 3,881.66 3,880.86 3,880.98 0.0K
09:58 3,880.73 3,881.47 3,880.63 3,881.35 0.0K
09:59 3,881.31 3,882.91 3,881.31 3,882.91 0.0K
10:00 3,883.13 3,886.80 3,883.00 3,885.68 0.0K
10:01 3,885.49 3,885.49 3,882.53 3,882.65 0.0K
10:02 3,882.36 3,882.42 3,878.67 3,878.67 0.0K
10:03 3,878.47 3,879.12 3,877.82 3,877.82 0.0K
10:04 3,877.97 3,879.27 3,877.95 3,879.09 0.0K
10:05 3,879.28 3,879.70 3,878.85 3,879.70 0.0K
10:06 3,879.48 3,879.59 3,879.21 3,879.59 0.0K
10:07 3,879.64 3,879.64 3,877.94 3,878.28 0.0K
10:08 3,878.56 3,878.96 3,878.11 3,878.54 0.0K
10:09 3,878.62 3,878.62 3,876.59 3,877.97 0.0K
10:10 3,878.02 3,878.16 3,877.57 3,877.57 0.0K
10:11 3,877.50 3,878.41 3,877.50 3,878.26 0.0K
10:12 3,878.08 3,879.10 3,878.08 3,879.10 0.0K
10:13 3,878.99 3,878.99 3,876.64 3,876.75 0.0K
10:14 3,876.60 3,877.04 3,875.53 3,875.62 0.0K
10:15 3,875.71 3,875.81 3,874.07 3,874.26 0.0K
10:16 3,873.90 3,875.03 3,873.78 3,874.99 0.0K
10:17 3,874.97 3,875.15 3,874.24 3,875.15 0.0K
10:18 3,875.34 3,875.34 3,874.33 3,874.39 0.0K
10:19 3,874.33 3,875.57 3,874.33 3,875.29 0.0K
10:20 3,875.21 3,875.21 3,873.82 3,874.95 0.0K
10:21 3,875.48 3,875.48 3,874.59 3,875.00 0.0K
10:22 3,875.07 3,875.62 3,875.07 3,875.52 0.0K
10:23 3,875.39 3,877.31 3,875.39 3,877.26 0.0K
10:24 3,877.00 3,877.00 3,874.75 3,875.01 0.0K
10:25 3,874.98 3,875.32 3,873.97 3,873.97 0.0K
10:26 3,874.04 3,874.53 3,874.04 3,874.34 0.0K
10:27 3,874.52 3,874.52 3,873.20 3,873.20 0.0K
10:28 3,873.24 3,873.80 3,873.24 3,873.28 0.0K
10:29 3,873.42 3,874.46 3,873.42 3,874.46 0.0K
10:30 3,874.28 3,874.28 3,872.93 3,873.44 0.0K
10:31 3,873.39 3,873.39 3,871.57 3,871.57 0.0K
10:32 3,871.55 3,872.06 3,871.05 3,871.96 0.0K
10:33 3,872.10 3,873.08 3,871.98 3,873.08 0.0K
10:34 3,873.18 3,873.25 3,872.59 3,872.66 0.0K
10:35 3,872.46 3,872.46 3,871.75 3,871.75 0.0K
10:36 3,871.78 3,872.87 3,871.69 3,872.01 0.0K
10:37 3,872.01 3,872.01 3,871.30 3,871.62 0.0K
10:38 3,871.74 3,873.17 3,870.64 3,873.17 0.0K
10:39 3,873.23 3,873.34 3,872.82 3,873.15 0.0K
10:40 3,872.89 3,872.89 3,872.11 3,872.29 0.0K
10:41 3,872.24 3,872.30 3,870.66 3,871.22 0.0K
10:42 3,871.41 3,871.55 3,870.78 3,871.09 0.0K
10:43 3,871.21 3,871.21 3,869.93 3,870.37 0.0K
10:44 3,870.43 3,870.43 3,869.41 3,869.41 0.0K
10:45 3,869.19 3,870.45 3,868.82 3,868.82 0.0K
10:46 3,868.60 3,868.68 3,868.13 3,868.26 0.0K
10:47 3,868.23 3,868.72 3,868.02 3,868.02 0.0K
10:48 3,868.09 3,868.09 3,867.34 3,867.34 0.0K
10:49 3,867.20 3,867.92 3,866.92 3,866.92 0.0K
10:50 3,866.33 3,867.00 3,865.94 3,867.00 0.0K
10:51 3,866.97 3,868.47 3,866.45 3,868.47 0.0K
10:52 3,868.38 3,868.64 3,867.14 3,867.41 0.0K
10:53 3,867.40 3,867.42 3,866.04 3,866.17 0.0K
10:54 3,866.10 3,866.61 3,866.10 3,866.21 0.0K
10:55 3,866.12 3,867.81 3,866.11 3,867.81 0.0K
10:56 3,867.86 3,867.86 3,867.01 3,867.12 0.0K
10:57 3,866.93 3,867.99 3,866.93 3,867.81 0.0K
10:58 3,868.11 3,868.45 3,868.11 3,868.19 0.0K
10:59 3,868.28 3,868.28 3,867.25 3,867.25 0.0K
11:00 3,866.90 3,866.95 3,865.93 3,865.98 0.0K
11:01 3,865.78 3,865.78 3,863.59 3,863.86 0.0K
11:02 3,864.34 3,864.53 3,864.00 3,864.50 0.0K
11:03 3,864.56 3,865.01 3,864.52 3,865.01 0.0K
11:04 3,865.05 3,865.72 3,864.81 3,865.06 0.0K
11:05 3,865.23 3,865.88 3,865.23 3,865.29 0.0K
11:06 3,865.28 3,866.57 3,865.02 3,866.37 0.0K
11:07 3,866.25 3,866.96 3,866.25 3,866.96 0.0K
11:08 3,866.92 3,867.38 3,866.61 3,867.30 0.0K
11:09 3,867.32 3,867.62 3,867.02 3,867.08 0.0K
11:10 3,866.89 3,867.63 3,866.89 3,867.63 0.0K
11:11 3,867.48 3,869.21 3,867.48 3,868.08 0.0K
11:12 3,868.06 3,868.49 3,868.06 3,868.32 0.0K
11:13 3,868.42 3,869.08 3,868.42 3,869.02 0.0K
11:14 3,868.88 3,868.93 3,868.06 3,868.54 0.0K
11:15 3,868.33 3,868.35 3,867.48 3,867.98 0.0K
11:16 3,867.88 3,869.60 3,867.58 3,869.51 0.0K
11:17 3,869.61 3,870.53 3,869.61 3,870.53 0.0K
11:18 3,870.52 3,871.38 3,870.45 3,871.30 0.0K
11:19 3,871.31 3,872.10 3,871.07 3,872.02 0.0K
11:20 3,871.94 3,872.20 3,871.59 3,871.95 0.0K
11:21 3,871.89 3,871.96 3,871.17 3,871.96 0.0K
11:22 3,872.27 3,872.40 3,871.79 3,872.24 0.0K
11:23 3,872.69 3,873.71 3,872.69 3,873.35 0.0K
11:24 3,873.40 3,873.40 3,872.75 3,872.75 0.0K
11:25 3,872.86 3,874.04 3,872.86 3,874.04 0.0K
11:26 3,874.02 3,874.79 3,873.98 3,874.58 0.0K
11:27 3,874.45 3,874.45 3,873.85 3,874.00 0.0K
11:28 3,874.11 3,874.97 3,874.11 3,874.97 0.0K
11:29 3,874.94 3,876.53 3,874.94 3,876.50 0.0K
11:30 3,876.40 3,877.70 3,876.40 3,877.43 0.0K
11:31 3,877.51 3,877.90 3,877.25 3,877.70 0.0K
11:32 3,877.75 3,878.83 3,877.72 3,878.83 0.0K
11:33 3,878.95 3,878.95 3,878.11 3,878.11 0.0K
11:34 3,877.85 3,878.16 3,877.81 3,877.84 0.0K
11:35 3,877.89 3,878.25 3,877.41 3,877.41 0.0K
11:36 3,877.34 3,878.39 3,877.34 3,878.39 0.0K
11:37 3,878.22 3,878.22 3,876.27 3,876.27 0.0K
11:38 3,876.17 3,876.99 3,876.10 3,876.59 0.0K
11:39 3,876.57 3,877.27 3,876.20 3,877.27 0.0K
11:40 3,877.55 3,877.55 3,876.67 3,876.67 0.0K
11:41 3,876.45 3,877.75 3,876.45 3,877.48 0.0K
11:42 3,877.42 3,877.49 3,876.45 3,876.58 0.0K
11:43 3,877.01 3,877.05 3,876.67 3,876.76 0.0K
11:44 3,877.04 3,878.89 3,877.04 3,878.37 0.0K
11:45 3,878.27 3,878.27 3,877.46 3,877.46 0.0K
11:46 3,877.46 3,877.46 3,876.77 3,876.98 0.0K
11:47 3,876.96 3,877.06 3,876.61 3,876.61 0.0K
11:48 3,876.63 3,877.46 3,876.63 3,877.46 0.0K
11:49 3,877.33 3,877.76 3,877.33 3,877.40 0.0K
11:50 3,877.36 3,877.40 3,875.08 3,875.08 0.0K
11:51 3,874.86 3,876.35 3,874.81 3,876.35 0.0K
11:52 3,876.42 3,876.42 3,875.22 3,875.22 0.0K
11:53 3,875.40 3,875.40 3,874.67 3,874.68 0.0K
11:54 3,874.76 3,875.02 3,873.79 3,874.66 0.0K
11:55 3,874.74 3,874.74 3,873.62 3,873.62 0.0K
11:56 3,873.37 3,873.90 3,873.37 3,873.90 0.0K
11:57 3,873.98 3,873.98 3,872.95 3,872.95 0.0K
11:58 3,872.95 3,873.52 3,872.19 3,872.19 0.0K
11:59 3,872.00 3,872.00 3,870.50 3,870.50 0.0K
12:00 3,870.30 3,870.72 3,870.30 3,870.72 0.0K
12:01 3,870.56 3,870.56 3,869.15 3,869.15 0.0K
12:02 3,869.04 3,870.44 3,868.98 3,870.44 0.0K
12:03 3,870.23 3,870.29 3,869.52 3,869.68 0.0K
12:04 3,869.66 3,869.66 3,869.30 3,869.33 0.0K
12:05 3,869.60 3,870.11 3,869.60 3,870.11 0.0K
12:06 3,870.17 3,871.41 3,870.17 3,871.30 0.0K
12:07 3,871.22 3,871.27 3,870.51 3,870.85 0.0K
12:08 3,870.87 3,870.93 3,870.53 3,870.80 0.0K
12:09 3,870.83 3,870.83 3,870.44 3,870.80 0.0K
12:10 3,870.81 3,871.21 3,870.68 3,871.02 0.0K
12:11 3,871.04 3,871.69 3,871.04 3,871.37 0.0K
12:12 3,871.22 3,871.65 3,871.18 3,871.27 0.0K
12:13 3,871.23 3,871.23 3,870.75 3,871.07 0.0K
12:14 3,871.08 3,871.73 3,871.08 3,871.73 0.0K
12:15 3,871.64 3,873.12 3,871.64 3,872.93 0.0K
12:16 3,873.05 3,873.22 3,872.64 3,872.80 0.0K
12:17 3,872.60 3,872.60 3,871.29 3,872.05 0.0K
12:18 3,872.01 3,872.01 3,871.30 3,871.75 0.0K
12:19 3,871.79 3,871.89 3,871.34 3,871.44 0.0K
12:20 3,871.48 3,872.56 3,871.46 3,872.56 0.0K
12:21 3,873.19 3,874.08 3,873.19 3,873.85 0.0K
12:22 3,873.71 3,874.63 3,873.71 3,874.55 0.0K
12:23 3,874.79 3,875.65 3,874.79 3,875.55 0.0K
12:24 3,875.49 3,876.51 3,875.39 3,876.51 0.0K
12:25 3,876.90 3,877.64 3,876.90 3,877.55 0.0K
12:26 3,877.51 3,878.21 3,877.41 3,878.21 0.0K
12:27 3,878.53 3,878.83 3,878.21 3,878.21 0.0K
12:28 3,878.22 3,878.22 3,876.96 3,876.96 0.0K
12:29 3,876.98 3,877.76 3,876.91 3,877.73 0.0K
12:30 3,877.82 3,878.21 3,877.57 3,878.04 0.0K
12:31 3,878.10 3,878.94 3,878.10 3,878.31 0.0K
12:32 3,877.96 3,877.96 3,877.39 3,877.71 0.0K
12:33 3,877.33 3,877.45 3,876.68 3,877.27 0.0K
12:34 3,877.23 3,878.70 3,877.21 3,878.70 0.0K
12:35 3,878.57 3,878.61 3,877.93 3,878.42 0.0K
12:36 3,878.39 3,879.20 3,878.38 3,879.19 0.0K
12:37 3,879.25 3,880.36 3,879.25 3,880.25 0.0K
12:38 3,880.13 3,880.62 3,880.01 3,880.59 0.0K
12:39 3,880.53 3,880.53 3,879.93 3,880.05 0.0K
12:40 3,880.01 3,880.13 3,879.59 3,879.59 0.0K
12:41 3,879.52 3,879.58 3,879.12 3,879.12 0.0K
12:42 3,879.15 3,879.40 3,879.06 3,879.29 0.0K
12:43 3,879.29 3,879.40 3,878.42 3,878.42 0.0K
12:44 3,878.35 3,879.58 3,878.35 3,879.54 0.0K
12:45 3,879.52 3,880.18 3,879.52 3,879.92 0.0K
12:46 3,879.83 3,879.83 3,878.81 3,878.99 0.0K
12:47 3,879.11 3,879.23 3,878.96 3,878.99 0.0K
12:48 3,879.18 3,879.77 3,878.97 3,879.77 0.0K
12:49 3,879.76 3,880.04 3,879.76 3,879.89 0.0K
12:50 3,879.92 3,880.10 3,879.66 3,879.99 0.0K
12:51 3,879.84 3,879.84 3,879.14 3,879.14 0.0K
12:52 3,879.22 3,879.84 3,879.21 3,879.75 0.0K
12:53 3,879.75 3,879.79 3,879.31 3,879.42 0.0K
12:54 3,879.14 3,879.56 3,879.00 3,879.49 0.0K
12:55 3,879.69 3,879.76 3,879.61 3,879.64 0.0K
12:56 3,879.88 3,879.88 3,879.51 3,879.58 0.0K
12:57 3,879.52 3,880.83 3,879.34 3,880.83 0.0K
12:58 3,880.92 3,882.30 3,880.86 3,882.30 0.0K
12:59 3,882.43 3,883.83 3,882.43 3,883.74 0.0K
13:00 3,883.76 3,883.76 3,882.75 3,882.75 0.0K
13:01 3,882.62 3,882.62 3,882.00 3,882.46 0.0K
13:02 3,882.38 3,882.38 3,882.04 3,882.04 0.0K
13:03 3,882.00 3,882.00 3,881.40 3,881.46 0.0K
13:04 3,881.29 3,881.29 3,880.54 3,880.54 0.0K
13:05 3,880.54 3,880.80 3,880.38 3,880.80 0.0K
13:06 3,881.06 3,881.17 3,880.54 3,880.98 0.0K
13:07 3,880.87 3,880.87 3,880.07 3,880.26 0.0K
13:08 3,880.22 3,880.26 3,879.09 3,879.20 0.0K
13:09 3,879.58 3,879.82 3,879.52 3,879.56 0.0K
13:10 3,879.54 3,879.60 3,879.03 3,879.54 0.0K
13:11 3,879.43 3,879.43 3,878.83 3,878.83 0.0K
13:12 3,878.93 3,879.16 3,878.88 3,879.03 0.0K
13:13 3,878.94 3,879.01 3,878.78 3,879.01 0.0K
13:14 3,879.07 3,879.70 3,879.07 3,879.57 0.0K
13:15 3,879.63 3,880.42 3,879.59 3,880.42 0.0K
13:16 3,880.41 3,881.50 3,880.41 3,881.50 0.0K
13:17 3,881.56 3,881.58 3,881.13 3,881.13 0.0K
13:18 3,880.87 3,880.87 3,879.84 3,880.02 0.0K
13:19 3,880.10 3,880.10 3,878.83 3,878.83 0.0K
13:20 3,878.99 3,878.99 3,877.13 3,877.13 0.0K
13:21 3,877.27 3,877.38 3,877.06 3,877.13 0.0K
13:22 3,877.12 3,878.71 3,877.12 3,878.71 0.0K
13:23 3,878.64 3,881.15 3,878.64 3,880.92 0.0K
13:24 3,880.81 3,881.12 3,880.65 3,881.12 0.0K
13:25 3,881.29 3,881.50 3,880.85 3,880.90 0.0K
13:26 3,880.74 3,880.74 3,879.66 3,880.04 0.0K
13:27 3,880.14 3,880.14 3,878.74 3,878.74 0.0K
13:28 3,878.77 3,878.96 3,878.64 3,878.88 0.0K
13:29 3,878.83 3,878.94 3,878.81 3,878.85 0.0K
13:30 3,878.80 3,879.35 3,878.72 3,879.08 0.0K
13:31 3,878.97 3,879.06 3,878.16 3,878.16 0.0K
13:32 3,878.07 3,878.28 3,877.74 3,878.06 0.0K
13:33 3,878.09 3,878.63 3,878.09 3,878.52 0.0K
13:34 3,878.57 3,878.59 3,877.59 3,877.68 0.0K
13:35 3,877.63 3,877.71 3,877.41 3,877.41 0.0K
13:36 3,877.37 3,877.68 3,877.32 3,877.68 0.0K
13:37 3,877.84 3,878.51 3,877.84 3,878.32 0.0K
13:38 3,878.35 3,878.35 3,877.14 3,877.51 0.0K
13:39 3,877.55 3,877.60 3,876.95 3,876.95 0.0K
13:40 3,877.17 3,878.10 3,877.13 3,877.88 0.0K
13:41 3,877.94 3,879.47 3,877.94 3,879.47 0.0K
13:42 3,879.53 3,879.54 3,879.02 3,879.34 0.0K
13:43 3,879.34 3,880.19 3,879.34 3,880.19 0.0K
13:44 3,880.30 3,880.46 3,880.02 3,880.02 0.0K
13:45 3,879.81 3,879.81 3,879.53 3,879.68 0.0K
13:46 3,879.58 3,879.58 3,878.84 3,878.98 0.0K
13:47 3,878.92 3,878.99 3,878.79 3,878.95 0.0K
13:48 3,878.94 3,878.94 3,877.97 3,878.06 0.0K
13:49 3,878.06 3,878.11 3,877.60 3,877.66 0.0K
13:50 3,877.47 3,877.58 3,877.16 3,877.18 0.0K
13:51 3,877.04 3,877.31 3,876.73 3,877.31 0.0K
13:52 3,877.32 3,877.67 3,877.32 3,877.60 0.0K
13:53 3,877.48 3,877.76 3,877.46 3,877.46 0.0K
13:54 3,877.21 3,877.21 3,876.39 3,876.45 0.0K
13:55 3,876.83 3,877.01 3,875.82 3,875.82 0.0K
13:56 3,875.82 3,876.05 3,875.71 3,876.05 0.0K
13:57 3,876.21 3,877.42 3,876.21 3,877.42 0.0K
13:58 3,877.38 3,877.38 3,877.02 3,877.02 0.0K
13:59 3,877.11 3,878.13 3,877.11 3,878.13 0.0K
14:00 3,878.15 3,879.27 3,877.78 3,879.27 0.0K
14:01 3,878.86 3,878.89 3,877.94 3,877.94 0.0K
14:02 3,877.85 3,877.85 3,877.11 3,877.36 0.0K
14:03 3,877.35 3,877.64 3,877.26 3,877.60 0.0K
14:04 3,877.54 3,877.54 3,876.18 3,876.18 0.0K
14:05 3,876.19 3,876.19 3,874.38 3,874.38 0.0K
14:06 3,874.22 3,874.22 3,873.61 3,873.94 0.0K
14:07 3,873.83 3,874.21 3,873.68 3,874.11 0.0K
14:08 3,874.13 3,874.13 3,872.97 3,873.00 0.0K
14:09 3,872.99 3,872.99 3,872.45 3,872.45 0.0K
14:10 3,872.33 3,872.56 3,872.13 3,872.16 0.0K
14:11 3,872.12 3,872.88 3,872.12 3,872.76 0.0K
14:12 3,872.79 3,873.28 3,872.75 3,873.07 0.0K
14:13 3,873.22 3,873.48 3,873.09 3,873.09 0.0K
14:14 3,873.02 3,874.30 3,872.98 3,874.30 0.0K
14:15 3,874.39 3,875.82 3,874.39 3,875.82 0.0K
14:16 3,875.89 3,876.35 3,875.82 3,876.35 0.0K
14:17 3,876.50 3,876.90 3,876.47 3,876.82 0.0K
14:18 3,876.68 3,876.79 3,876.48 3,876.79 0.0K
14:19 3,876.63 3,876.63 3,876.21 3,876.21 0.0K
14:20 3,875.96 3,875.96 3,875.20 3,875.38 0.0K
14:21 3,875.32 3,876.96 3,875.32 3,876.89 0.0K
14:22 3,876.72 3,876.72 3,876.29 3,876.32 0.0K
14:23 3,876.22 3,876.30 3,875.88 3,875.91 0.0K
14:24 3,876.13 3,876.85 3,876.12 3,876.60 0.0K
14:25 3,876.87 3,877.96 3,876.87 3,877.96 0.0K
14:26 3,878.30 3,878.56 3,878.07 3,878.07 0.0K
14:27 3,878.12 3,878.12 3,877.58 3,877.59 0.0K
14:28 3,877.50 3,877.52 3,877.03 3,877.38 0.0K
14:29 3,877.40 3,878.45 3,877.27 3,878.34 0.0K
14:30 3,878.25 3,879.49 3,878.25 3,879.49 0.0K
14:31 3,879.53 3,879.53 3,879.22 3,879.29 0.0K
14:32 3,879.26 3,879.37 3,879.11 3,879.37 0.0K
14:33 3,879.35 3,879.35 3,878.40 3,878.58 0.0K
14:34 3,878.66 3,879.01 3,878.14 3,878.14 0.0K
14:35 3,878.72 3,879.45 3,878.72 3,879.37 0.0K
14:36 3,879.48 3,879.68 3,879.26 3,879.66 0.0K
14:37 3,879.51 3,879.65 3,879.49 3,879.51 0.0K
14:38 3,879.06 3,879.06 3,878.63 3,878.66 0.0K
14:39 3,878.84 3,879.08 3,878.75 3,879.07 0.0K
14:40 3,879.20 3,879.37 3,879.16 3,879.16 0.0K
14:41 3,879.07 3,879.32 3,879.05 3,879.31 0.0K
14:42 3,879.37 3,879.37 3,878.82 3,878.82 0.0K
14:43 3,878.77 3,879.34 3,878.77 3,879.31 0.0K
14:44 3,879.32 3,879.35 3,878.64 3,878.64 0.0K
14:45 3,878.58 3,879.14 3,878.17 3,878.55 0.0K
14:46 3,878.37 3,878.37 3,876.72 3,877.19 0.0K
14:47 3,877.25 3,877.97 3,877.25 3,877.97 0.0K
14:48 3,878.11 3,879.54 3,878.04 3,879.54 0.0K
14:49 3,879.69 3,880.42 3,879.54 3,880.42 0.0K
14:50 3,880.48 3,880.48 3,879.28 3,879.34 0.0K
14:51 3,879.47 3,879.78 3,879.47 3,879.77 0.0K
14:52 3,879.81 3,879.81 3,878.44 3,878.98 0.0K
14:53 3,879.19 3,879.78 3,879.19 3,879.71 0.0K
14:54 3,879.70 3,880.29 3,879.59 3,880.26 0.0K
14:55 3,880.26 3,881.39 3,880.26 3,881.29 0.0K
14:56 3,881.37 3,881.74 3,881.32 3,881.59 0.0K
14:57 3,881.66 3,881.91 3,881.58 3,881.91 0.0K
14:58 3,881.93 3,882.00 3,881.38 3,881.39 0.0K
14:59 3,881.25 3,881.53 3,881.12 3,881.26 0.0K
15:00 3,881.26 3,881.97 3,881.08 3,881.97 0.0K
15:01 3,882.05 3,882.05 3,880.72 3,880.79 0.0K
15:02 3,880.83 3,880.86 3,879.92 3,879.95 0.0K
15:03 3,879.98 3,880.27 3,879.72 3,879.84 0.0K
15:04 3,879.93 3,880.00 3,879.67 3,879.75 0.0K
15:05 3,879.84 3,880.83 3,879.84 3,880.39 0.0K
15:06 3,880.37 3,880.47 3,879.60 3,879.69 0.0K
15:07 3,879.73 3,879.80 3,878.43 3,878.47 0.0K
15:08 3,878.40 3,878.59 3,878.17 3,878.55 0.0K
15:09 3,878.56 3,879.17 3,878.48 3,878.48 0.0K
15:10 3,878.21 3,878.21 3,876.51 3,876.51 0.0K
15:11 3,876.54 3,878.69 3,876.54 3,878.58 0.0K
15:12 3,878.52 3,878.52 3,878.19 3,878.32 0.0K
15:13 3,878.25 3,878.45 3,878.09 3,878.45 0.0K
15:14 3,878.36 3,878.36 3,877.60 3,877.60 0.0K
15:15 3,877.36 3,877.36 3,876.32 3,876.36 0.0K
15:16 3,876.44 3,877.55 3,876.44 3,877.55 0.0K
15:17 3,877.56 3,878.69 3,877.56 3,878.55 0.0K
15:18 3,878.54 3,879.69 3,878.54 3,879.69 0.0K
15:19 3,879.63 3,880.46 3,879.63 3,880.39 0.0K
15:20 3,880.19 3,880.23 3,879.55 3,879.67 0.0K
15:21 3,879.71 3,879.87 3,879.62 3,879.63 0.0K
15:22 3,879.70 3,879.94 3,879.31 3,879.94 0.0K
15:23 3,879.94 3,880.95 3,879.94 3,880.95 0.0K
15:24 3,881.01 3,881.01 3,880.48 3,880.51 0.0K
15:25 3,880.49 3,880.50 3,879.63 3,879.63 0.0K
15:26 3,879.41 3,879.47 3,878.45 3,878.62 0.0K
15:27 3,878.55 3,878.68 3,878.12 3,878.54 0.0K
15:28 3,878.52 3,878.52 3,878.13 3,878.31 0.0K
15:29 3,878.31 3,878.31 3,877.93 3,877.97 0.0K
15:30 3,877.87 3,877.90 3,877.02 3,877.47 0.0K
15:31 3,877.37 3,878.00 3,877.37 3,877.85 0.0K
15:32 3,877.89 3,877.99 3,877.60 3,877.99 0.0K
15:33 3,877.92 3,877.96 3,877.67 3,877.67 0.0K
15:34 3,877.44 3,878.67 3,877.44 3,878.41 0.0K
15:35 3,878.36 3,878.70 3,878.36 3,878.36 0.0K
15:36 3,878.27 3,878.27 3,877.78 3,877.81 0.0K
15:37 3,877.91 3,878.39 3,877.91 3,878.02 0.0K
15:38 3,878.00 3,878.64 3,877.56 3,878.64 0.0K
15:39 3,878.69 3,880.19 3,878.69 3,880.19 0.0K
15:40 3,880.70 3,880.96 3,880.37 3,880.37 0.0K
15:41 3,880.32 3,880.32 3,879.35 3,880.08 0.0K
15:42 3,880.33 3,880.81 3,879.58 3,879.58 0.0K
15:43 3,879.37 3,879.47 3,878.95 3,879.05 0.0K
15:44 3,879.18 3,879.40 3,878.09 3,878.09 0.0K
15:45 3,878.20 3,879.59 3,878.18 3,879.51 0.0K
15:46 3,879.41 3,879.41 3,878.93 3,879.17 0.0K
15:47 3,879.26 3,879.79 3,879.26 3,879.36 0.0K
15:48 3,879.29 3,879.71 3,878.88 3,879.71 0.0K
15:49 3,879.84 3,881.43 3,879.84 3,881.43 0.0K
15:50 3,881.61 3,882.29 3,880.91 3,880.91 0.0K
15:51 3,880.60 3,881.14 3,879.73 3,879.82 0.0K
15:52 3,879.63 3,879.72 3,878.34 3,878.52 0.0K
15:53 3,878.42 3,878.90 3,878.42 3,878.89 0.0K
15:54 3,879.43 3,882.12 3,878.87 3,882.12 0.0K
15:55 3,882.24 3,882.66 3,880.83 3,880.83 0.0K
15:56 3,881.00 3,881.59 3,880.46 3,880.69 0.0K
15:57 3,880.55 3,883.43 3,880.55 3,883.43 0.0K
15:58 3,883.36 3,883.73 3,882.90 3,883.73 0.0K
15:59 3,883.69 3,883.69 3,882.75 3,883.65 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 3,844.92 3,886.80 3,844.92 3,883.65 0.0M
2025-09-25 3,869.59 3,873.43 3,838.61 3,844.93 0.0M
2025-09-24 3,873.96 3,891.05 3,869.83 3,875.02 0.0M
2025-09-23 3,846.31 3,889.89 3,846.31 3,871.74 0.0M
2025-09-22 3,856.78 3,860.40 3,839.35 3,850.41 0.0M
2025-09-20 3,857.85 3,866.02 3,841.45 3,855.71 0.0M
2025-09-19 3,857.85 3,866.02 3,841.45 3,855.69 0.0M
2025-09-18 3,844.22 3,867.30 3,832.28 3,857.85 0.0M
2025-09-17 3,824.94 3,883.26 3,824.94 3,843.61 0.0M
2025-09-16 3,846.94 3,854.90 3,818.76 3,824.49 0.0M
2025-09-15 3,870.08 3,877.32 3,843.30 3,846.32 0.0M
2025-09-12 3,882.90 3,884.01 3,862.46 3,865.05 0.0M
2025-09-11 3,842.49 3,885.25 3,838.85 3,882.46 0.0M
2025-09-10 3,844.09 3,851.08 3,813.41 3,842.49 0.0M
2025-09-09 3,839.59 3,855.14 3,836.02 3,843.42 0.0M
2025-09-08 3,860.11 3,860.11 3,816.31 3,839.32 0.0M
2025-09-06 3,864.74 3,860.11 3,860.11 3,860.11 0.0M
2025-09-05 3,864.74 3,889.31 3,840.42 3,860.11 0.0M
2025-09-04 3,837.44 3,863.28 3,837.44 3,863.13 0.0M
2025-09-03 3,842.67 3,851.00 3,814.91 3,836.70 0.0M
2025-09-02 3,864.68 3,864.68 3,817.82 3,842.67 0.0M
2025-08-29 3,846.39 3,870.24 3,846.39 3,861.90 0.0M
2025-08-28 3,863.97 3,871.09 3,832.12 3,846.06 0.0M
2025-08-27 3,843.94 3,870.35 3,838.05 3,863.67 0.0M
2025-08-26 3,845.79 3,852.26 3,830.54 3,843.94 0.0M
2025-08-25 3,872.54 3,872.54 3,844.33 3,845.36 0.0M
2025-08-22 3,789.38 3,876.76 3,789.38 3,870.91 0.0M
2025-08-21 3,796.26 3,798.20 3,777.85 3,789.38 0.0M
2025-08-20 3,786.18 3,814.78 3,786.18 3,795.71 0.0M
2025-08-19 3,755.50 3,798.30 3,755.50 3,785.63 0.0M
2025-08-18 3,760.99 3,767.97 3,750.28 3,753.84 0.0M
2025-08-15 3,779.60 3,787.07 3,758.01 3,760.80 0.0M
2025-08-14 3,792.30 3,792.30 3,750.79 3,778.15 0.0M
2025-08-13 3,737.90 3,792.07 3,737.90 3,791.57 0.0M
2025-08-12 3,693.54 3,738.34 3,693.54 3,737.67 0.0M
2025-08-11 3,705.05 3,728.90 3,686.67 3,693.54 0.0M
2025-08-08 3,690.59 3,716.13 3,690.59 3,703.29 0.0M
2025-08-07 3,680.25 3,704.89 3,666.69 3,688.92 0.0M
2025-08-06 3,704.50 3,707.63 3,679.67 3,679.71 0.0M
2025-08-05 3,684.51 3,701.76 3,672.79 3,694.55 0.0M
2025-08-04 3,644.50 3,689.70 3,644.50 3,684.12 0.0M
2025-08-01 3,674.07 3,674.07 3,611.23 3,643.77 0.0M
2025-07-31 3,688.59 3,699.76 3,665.58 3,673.14 0.0M
2025-07-30 3,724.30 3,726.59 3,671.18 3,687.28 0.0M
2025-07-29 3,718.26 3,729.86 3,711.61 3,723.65 0.0M
2025-07-28 3,754.16 3,754.16 3,713.17 3,718.26 0.0M
2025-07-25 3,734.72 3,756.76 3,720.54 3,754.16 0.0M
2025-07-24 3,764.77 3,764.77 3,732.72 3,733.32 0.0M
2025-07-23 3,740.00 3,766.93 3,740.00 3,764.77 0.0M
2025-07-22 3,688.47 3,741.91 3,687.88 3,740.00 0.0M
2025-07-21 3,687.06 3,718.88 3,685.72 3,687.98 0.0M
2025-07-18 3,669.58 3,696.88 3,669.58 3,687.06 0.0M
2025-07-17 3,651.85 3,675.94 3,640.52 3,669.58 0.0M
2025-07-16 3,644.85 3,657.74 3,617.81 3,651.85 0.0M
2025-07-15 3,700.30 3,703.78 3,640.16 3,641.05 0.0M
2025-07-14 3,703.36 3,707.58 3,680.28 3,700.30 0.0M
2025-07-11 3,728.49 3,728.49 3,688.21 3,703.36 0.0M
2025-07-10 3,700.97 3,738.16 3,686.95 3,728.49 0.0M
2025-07-09 3,695.99 3,710.53 3,678.94 3,698.54 0.0M
2025-07-08 3,683.21 3,707.24 3,671.01 3,695.84 0.0M
2025-07-07 3,717.49 3,717.49 3,668.35 3,683.21 0.0M
2025-07-03 3,702.36 3,726.98 3,702.36 3,716.07 0.0M
2025-07-02 3,679.95 3,706.99 3,673.10 3,702.06 0.0M
2025-07-01 3,612.00 3,697.72 3,610.88 3,679.95 0.0M
2025-06-30 3,594.84 3,615.30 3,588.32 3,612.00 0.0M
2025-06-27 3,586.79 3,608.93 3,574.26 3,593.64 0.0M
2025-06-26 3,551.78 3,588.22 3,551.78 3,586.05 0.0M
2025-06-25 3,593.07 3,593.07 3,550.95 3,551.49 0.0M
2025-06-24 3,574.92 3,605.37 3,574.92 3,592.81 0.0M
2025-06-23 3,542.43 3,577.14 3,531.80 3,574.92 0.0M
2025-06-20 3,530.09 3,555.60 3,530.09 3,542.25 0.0M
2025-06-18 3,523.38 3,551.60 3,516.53 3,530.09 0.0M
2025-06-17 3,551.77 3,551.77 3,520.73 3,522.77 0.0M
2025-06-16 3,536.24 3,569.00 3,536.24 3,551.33 0.0M
2025-06-13 3,573.46 3,573.46 3,524.72 3,533.10 0.0M
2025-06-12 3,561.46 3,570.72 3,537.14 3,570.64 0.0M
2025-06-11 3,569.61 3,577.30 3,551.94 3,561.46 0.0M
2025-06-10 3,544.04 3,577.88 3,544.04 3,569.23 0.0M
2025-06-09 3,545.18 3,564.39 3,540.78 3,543.26 0.0M
2025-06-06 3,509.63 3,548.99 3,509.63 3,544.92 0.0M
2025-06-05 3,516.24 3,523.07 3,499.92 3,508.69 0.0M
2025-06-04 3,547.53 3,551.84 3,516.14 3,516.24 0.0M
2025-06-03 3,525.35 3,552.86 3,504.51 3,547.33 0.0M
2025-06-02 3,538.83 3,538.83 3,488.99 3,525.35 0.0M
2025-05-31 3,528.90 3,535.12 3,535.12 3,535.12 0.0M
2025-05-30 3,528.90 3,545.39 3,506.51 3,535.12 0.0M
2025-05-29 3,509.81 3,528.97 3,492.95 3,528.78 0.0M
2025-05-28 3,556.69 3,557.52 3,506.06 3,509.15 0.0M
2025-05-27 3,509.00 3,559.05 3,509.00 3,556.69 0.0M
2025-05-23 3,501.63 3,515.08 3,471.68 3,507.73 0.0M
2025-05-22 3,515.13 3,520.08 3,474.55 3,501.05 0.0M
2025-05-21 3,599.19 3,599.19 3,514.59 3,515.13 0.0M
2025-05-20 3,606.45 3,618.84 3,593.54 3,598.65 0.0M
2025-05-19 3,603.51 3,606.12 3,574.55 3,605.41 0.0M
2025-05-17 3,566.87 3,602.39 3,602.39 3,602.39 0.0M
2025-05-16 3,566.87 3,602.48 3,558.38 3,602.39 0.0M
2025-05-15 3,522.42 3,568.33 3,520.62 3,565.88 0.0M
2025-05-14 3,532.83 3,533.82 3,499.17 3,520.64 0.0M
2025-05-13 3,549.16 3,560.63 3,531.79 3,541.04 0.0M
2025-05-12 3,491.82 3,571.94 3,491.82 3,549.16 0.0M
2025-05-09 3,496.38 3,504.81 3,480.14 3,490.08 0.0M
2025-05-08 3,477.99 3,526.33 3,477.99 3,492.98 0.0M
2025-05-07 3,467.19 3,498.28 3,464.35 3,477.99 0.0M
2025-05-06 3,477.84 3,491.01 3,454.23 3,466.66 0.0M
2025-05-05 3,496.59 3,496.82 3,463.67 3,477.63 0.0M
2025-05-02 3,448.00 3,500.86 3,448.00 3,495.27 0.0M
2025-05-01 3,457.63 3,483.14 3,436.82 3,447.77 0.0M
2025-04-30 3,471.22 3,471.22 3,396.91 3,457.63 0.0M
2025-04-29 3,454.91 3,479.37 3,439.22 3,470.28 0.0M
2025-04-28 3,436.14 3,461.16 3,428.76 3,454.91 0.0M
2025-04-25 3,457.44 3,457.44 3,417.95 3,435.50 0.0M
2025-04-24 3,417.07 3,463.25 3,400.76 3,457.31 0.0M
2025-04-23 3,407.61 3,482.25 3,400.60 3,417.07 0.0M
2025-04-22 3,328.22 3,414.83 3,328.22 3,407.61 0.0M
2025-04-21 3,387.29 3,387.29 3,297.10 3,327.74 0.0M
2025-04-17 3,349.48 3,416.85 3,349.48 3,387.29 0.0M
2025-04-16 3,386.28 3,404.98 3,332.51 3,349.48 0.0M
2025-04-15 3,394.39 3,422.85 3,384.57 3,386.28 0.0M
2025-04-14 3,339.18 3,408.60 3,339.18 3,394.24 0.0M
2025-04-11 3,291.70 3,349.18 3,249.77 3,339.18 0.0M
2025-04-10 3,386.85 3,386.85 3,214.26 3,291.70 0.0M
2025-04-09 3,187.15 3,400.52 3,122.60 3,384.46 0.0M
2025-04-08 3,246.76 3,336.48 3,144.98 3,187.00 0.0M
2025-04-07 3,289.79 3,352.69 3,147.69 3,246.76 0.0M
2025-04-04 3,475.76 3,475.76 3,275.21 3,288.38 0.0M
2025-04-03 3,633.55 3,633.55 3,473.42 3,475.76 0.0M
2025-04-02 3,611.30 3,635.29 3,591.25 3,633.25 0.0M
2025-04-01 3,615.51 3,621.69 3,577.03 3,611.30 0.0M
2025-03-31 3,576.50 3,630.97 3,563.25 3,615.51 0.0M
2025-03-28 3,602.40 3,611.43 3,566.40 3,574.94 0.0M
2025-03-27 3,605.81 3,623.18 3,590.63 3,602.40 0.0M
2025-03-26 3,583.21 3,624.08 3,583.21 3,605.81 0.0M
2025-03-25 3,606.31 3,610.46 3,571.80 3,583.21 0.0M
2025-03-24 3,574.81 3,615.22 3,574.81 3,604.17 0.0M
2025-03-21 3,592.92 3,592.92 3,553.45 3,574.63 0.0M
2025-03-20 3,602.06 3,606.48 3,582.12 3,592.87 0.0M
2025-03-19 3,579.16 3,612.91 3,574.10 3,601.00 0.0M
2025-03-18 3,592.33 3,592.33 3,566.52 3,578.93 0.0M
2025-03-17 3,559.00 3,603.71 3,558.51 3,591.80 0.0M
2025-03-14 3,492.62 3,561.26 3,492.62 3,557.55 0.0M
2025-03-13 3,498.71 3,531.48 3,478.30 3,489.44 0.0M
2025-03-12 3,517.92 3,526.85 3,479.09 3,498.71 0.0M
2025-03-11 3,563.17 3,563.17 3,502.27 3,517.27 0.0M
2025-03-10 3,571.06 3,609.98 3,532.14 3,562.77 0.0M
2025-03-07 3,551.27 3,597.93 3,543.57 3,587.79 0.0M
2025-03-06 3,574.50 3,574.50 3,525.95 3,550.71 0.0M
2025-03-05 3,568.75 3,591.05 3,539.41 3,574.50 0.0M
2025-03-04 3,671.82 3,671.82 3,566.74 3,568.75 0.0M
2025-03-03 3,690.04 3,717.64 3,649.48 3,670.08 0.0M
2025-02-28 3,642.70 3,689.59 3,638.72 3,688.36 0.0M
2025-02-27 3,654.06 3,670.37 3,639.70 3,641.02 0.0M
2025-02-26 3,659.16 3,680.80 3,644.89 3,654.06 0.0M
2025-02-25 3,655.76 3,670.05 3,639.32 3,658.82 0.0M
2025-02-24 3,650.37 3,669.29 3,644.82 3,655.76 0.0M
2025-02-21 3,665.82 3,675.64 3,644.35 3,649.33 0.0M
2025-02-20 3,675.38 3,675.38 3,643.60 3,665.82 0.0M
2025-02-19 3,659.30 3,680.91 3,646.71 3,675.17 0.0M
2025-02-18 3,626.00 3,661.53 3,621.91 3,659.30 0.0M
2025-02-14 3,625.07 3,653.34 3,621.25 3,624.08 0.0M
2025-02-13 3,589.15 3,625.65 3,589.15 3,622.52 0.0M
2025-02-12 3,608.46 3,608.46 3,567.39 3,589.15 0.0M
2025-02-11 3,577.45 3,608.78 3,567.89 3,607.67 0.0M
2025-02-10 3,581.43 3,591.74 3,565.03 3,585.57 0.0M
2025-02-07 3,601.51 3,605.06 3,575.92 3,580.02 0.0M
2025-02-06 3,592.69 3,615.96 3,580.88 3,600.95 0.0M
2025-02-05 3,581.50 3,595.91 3,565.09 3,592.69 0.0M
2025-02-04 3,583.32 3,594.27 3,562.19 3,581.34 0.0M
2025-02-03 3,598.90 3,598.90 3,528.41 3,583.11 0.0M
2025-01-31 3,622.14 3,626.03 3,589.06 3,597.19 0.0M
2025-01-30 3,593.41 3,632.98 3,593.41 3,621.11 0.0M
2025-01-29 3,603.52 3,630.54 3,587.98 3,593.19 0.0M
2025-01-28 3,632.60 3,634.30 3,589.10 3,603.52 0.0M
2025-01-27 3,605.78 3,633.49 3,591.72 3,632.60 0.0M
2025-01-24 3,582.77 3,612.11 3,582.77 3,605.21 0.0M
2025-01-23 3,577.70 3,597.17 3,572.35 3,585.49 0.0M
2025-01-22 3,633.62 3,633.62 3,577.16 3,577.70 0.0M
2025-01-21 3,598.60 3,643.29 3,598.60 3,633.62 0.0M
2025-01-17 3,573.61 3,606.85 3,573.61 3,598.60 0.0M
2025-01-16 3,545.47 3,574.69 3,529.94 3,573.45 0.0M
2025-01-15 3,499.47 3,562.73 3,499.47 3,545.47 0.0M
2025-01-14 3,454.72 3,502.30 3,454.72 3,499.32 0.0M
2025-01-13 3,432.12 3,455.13 3,420.77 3,454.72 0.0M
2025-01-10 3,495.02 3,495.02 3,426.37 3,432.12 0.0M
2025-01-08 3,490.82 3,493.42 3,451.20 3,492.76 0.0M
2025-01-07 3,495.80 3,522.43 3,478.31 3,490.82 0.0M
2025-01-06 3,519.26 3,533.07 3,489.77 3,495.29 0.0M
2025-01-03 3,495.94 3,522.62 3,489.46 3,518.64 0.0M
2025-01-02 3,501.67 3,530.30 3,484.30 3,495.94 0.0M