Dow Jones US Select Health Care Providers (DJSHCP)

DJSHCP
🏛️ アメリカ →
27,135.13
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 26,821.07 26,821.07 26,791.15 26,818.25 0.0K
09:31 26,822.77 26,871.18 26,822.77 26,864.46 0.0K
09:32 26,857.57 26,870.59 26,855.65 26,870.59 0.0K
09:33 26,879.78 26,882.85 26,857.91 26,882.85 0.0K
09:34 26,886.09 26,941.27 26,876.37 26,940.50 0.0K
09:35 26,947.50 26,974.17 26,936.47 26,974.17 0.0K
09:36 26,973.95 27,005.49 26,973.95 27,000.38 0.0K
09:37 26,992.43 27,002.69 26,983.87 26,999.99 0.0K
09:38 26,999.32 27,010.07 26,999.11 27,001.15 0.0K
09:39 27,011.70 27,020.43 27,005.10 27,008.66 0.0K
09:40 27,011.89 27,019.19 27,006.16 27,018.52 0.0K
09:41 27,020.00 27,033.68 27,017.90 27,030.34 0.0K
09:42 27,033.39 27,041.27 27,033.39 27,036.93 0.0K
09:43 27,045.18 27,059.41 27,045.18 27,050.38 0.0K
09:44 27,048.25 27,066.43 27,048.25 27,063.96 0.0K
09:45 27,071.13 27,076.55 27,058.62 27,070.58 0.0K
09:46 27,064.00 27,095.61 27,059.16 27,095.61 0.0K
09:47 27,098.46 27,102.78 27,092.32 27,100.77 0.0K
09:48 27,092.94 27,095.03 27,079.77 27,092.09 0.0K
09:49 27,085.16 27,096.76 27,084.58 27,096.76 0.0K
09:50 27,095.98 27,095.98 27,077.56 27,084.81 0.0K
09:51 27,091.60 27,118.08 27,090.76 27,112.56 0.0K
09:52 27,120.23 27,126.04 27,116.52 27,122.89 0.0K
09:53 27,125.78 27,149.16 27,125.78 27,144.91 0.0K
09:54 27,145.40 27,157.65 27,141.50 27,157.65 0.0K
09:55 27,157.02 27,182.86 27,157.02 27,182.82 0.0K
09:56 27,185.73 27,185.73 27,174.67 27,174.67 0.0K
09:57 27,173.61 27,177.05 27,143.36 27,150.68 0.0K
09:58 27,152.02 27,162.12 27,144.91 27,155.71 0.0K
09:59 27,153.45 27,156.57 27,140.13 27,156.57 0.0K
10:00 27,154.72 27,155.40 27,143.85 27,155.15 0.0K
10:01 27,154.15 27,154.15 27,130.42 27,148.63 0.0K
10:02 27,147.79 27,155.75 27,146.79 27,155.75 0.0K
10:03 27,160.17 27,160.58 27,131.59 27,131.59 0.0K
10:04 27,121.97 27,129.46 27,116.59 27,122.19 0.0K
10:05 27,129.89 27,152.83 27,128.69 27,150.41 0.0K
10:06 27,156.93 27,162.57 27,150.75 27,154.39 0.0K
10:07 27,156.52 27,157.97 27,145.43 27,152.15 0.0K
10:08 27,152.79 27,155.39 27,151.98 27,154.35 0.0K
10:09 27,153.24 27,167.24 27,153.24 27,160.89 0.0K
10:10 27,159.42 27,162.91 27,149.65 27,162.91 0.0K
10:11 27,156.97 27,165.34 27,156.97 27,160.20 0.0K
10:12 27,162.00 27,162.00 27,150.50 27,152.29 0.0K
10:13 27,151.14 27,172.04 27,149.51 27,168.86 0.0K
10:14 27,172.77 27,176.17 27,164.76 27,165.85 0.0K
10:15 27,164.92 27,164.92 27,135.36 27,143.34 0.0K
10:16 27,139.56 27,139.56 27,123.32 27,135.09 0.0K
10:17 27,132.77 27,150.00 27,131.77 27,150.00 0.0K
10:18 27,152.06 27,152.66 27,135.62 27,135.62 0.0K
10:19 27,134.69 27,136.83 27,127.28 27,130.32 0.0K
10:20 27,125.00 27,125.00 27,098.27 27,098.27 0.0K
10:21 27,096.68 27,101.00 27,089.06 27,089.06 0.0K
10:22 27,091.71 27,095.21 27,084.26 27,095.21 0.0K
10:23 27,095.32 27,102.32 27,091.95 27,102.32 0.0K
10:24 27,103.68 27,110.83 27,100.51 27,108.51 0.0K
10:25 27,108.80 27,108.80 27,097.73 27,101.52 0.0K
10:26 27,099.15 27,099.15 27,092.27 27,092.27 0.0K
10:27 27,093.34 27,102.90 27,091.85 27,102.90 0.0K
10:28 27,104.86 27,108.43 27,102.00 27,108.18 0.0K
10:29 27,108.29 27,108.98 27,095.53 27,106.40 0.0K
10:30 27,110.27 27,125.84 27,109.42 27,125.84 0.0K
10:31 27,123.35 27,130.23 27,120.93 27,128.81 0.0K
10:32 27,129.86 27,130.10 27,124.03 27,124.03 0.0K
10:33 27,122.19 27,128.75 27,122.05 27,122.05 0.0K
10:34 27,120.51 27,122.03 27,115.75 27,115.75 0.0K
10:35 27,116.49 27,122.46 27,112.49 27,122.12 0.0K
10:36 27,122.75 27,122.75 27,104.70 27,104.70 0.0K
10:37 27,103.03 27,103.03 27,093.50 27,094.91 0.0K
10:38 27,090.13 27,091.52 27,076.96 27,076.96 0.0K
10:39 27,074.84 27,087.68 27,074.84 27,087.48 0.0K
10:40 27,088.64 27,105.36 27,088.64 27,100.15 0.0K
10:41 27,100.66 27,100.66 27,084.48 27,086.25 0.0K
10:42 27,080.70 27,084.13 27,073.47 27,074.69 0.0K
10:43 27,072.99 27,073.52 27,068.20 27,073.52 0.0K
10:44 27,075.69 27,088.11 27,075.69 27,086.85 0.0K
10:45 27,084.31 27,105.19 27,082.26 27,104.38 0.0K
10:46 27,106.24 27,130.68 27,106.24 27,129.74 0.0K
10:47 27,134.60 27,138.94 27,132.20 27,134.75 0.0K
10:48 27,137.42 27,141.45 27,131.17 27,131.17 0.0K
10:49 27,131.54 27,139.37 27,131.54 27,133.48 0.0K
10:50 27,130.27 27,135.42 27,128.28 27,135.42 0.0K
10:51 27,136.79 27,147.51 27,132.14 27,147.51 0.0K
10:52 27,143.75 27,143.75 27,140.24 27,141.15 0.0K
10:53 27,143.26 27,149.28 27,141.49 27,149.28 0.0K
10:54 27,149.99 27,149.99 27,144.98 27,147.14 0.0K
10:55 27,149.00 27,157.90 27,148.83 27,157.90 0.0K
10:56 27,158.86 27,163.18 27,157.01 27,157.01 0.0K
10:57 27,160.71 27,162.67 27,159.57 27,159.57 0.0K
10:58 27,162.64 27,162.64 27,138.66 27,138.88 0.0K
10:59 27,139.22 27,140.23 27,133.89 27,135.27 0.0K
11:00 27,133.24 27,133.24 27,119.89 27,128.96 0.0K
11:01 27,130.73 27,130.73 27,122.03 27,127.55 0.0K
11:02 27,126.93 27,147.90 27,126.93 27,140.20 0.0K
11:03 27,151.02 27,171.83 27,151.02 27,171.83 0.0K
11:04 27,172.07 27,174.94 27,159.90 27,164.69 0.0K
11:05 27,160.62 27,162.66 27,157.40 27,161.07 0.0K
11:06 27,163.84 27,166.27 27,160.88 27,160.88 0.0K
11:07 27,162.03 27,165.51 27,158.78 27,158.78 0.0K
11:08 27,158.21 27,163.05 27,151.64 27,163.05 0.0K
11:09 27,162.56 27,162.56 27,142.04 27,146.95 0.0K
11:10 27,144.00 27,148.06 27,140.47 27,141.92 0.0K
11:11 27,141.83 27,152.10 27,139.23 27,152.10 0.0K
11:12 27,149.25 27,150.16 27,139.96 27,139.96 0.0K
11:13 27,138.50 27,144.40 27,131.43 27,144.40 0.0K
11:14 27,141.79 27,154.85 27,141.79 27,151.40 0.0K
11:15 27,150.81 27,158.39 27,148.80 27,154.22 0.0K
11:16 27,153.35 27,162.61 27,153.35 27,162.61 0.0K
11:17 27,161.76 27,167.47 27,160.07 27,167.47 0.0K
11:18 27,168.48 27,171.87 27,164.81 27,166.43 0.0K
11:19 27,163.27 27,163.27 27,148.93 27,156.36 0.0K
11:20 27,159.11 27,159.11 27,140.03 27,140.03 0.0K
11:21 27,149.50 27,154.54 27,147.10 27,154.54 0.0K
11:22 27,153.82 27,161.85 27,153.41 27,158.65 0.0K
11:23 27,159.13 27,166.54 27,159.13 27,163.77 0.0K
11:24 27,163.57 27,165.54 27,160.73 27,165.19 0.0K
11:25 27,163.55 27,173.76 27,161.90 27,173.76 0.0K
11:26 27,168.89 27,170.29 27,161.33 27,164.68 0.0K
11:27 27,163.92 27,170.05 27,157.92 27,159.79 0.0K
11:28 27,160.24 27,161.39 27,145.99 27,150.73 0.0K
11:29 27,150.97 27,160.16 27,150.97 27,155.85 0.0K
11:30 27,156.91 27,156.91 27,138.76 27,145.99 0.0K
11:31 27,149.60 27,162.38 27,149.60 27,157.36 0.0K
11:32 27,158.25 27,160.51 27,156.48 27,156.48 0.0K
11:33 27,158.09 27,169.03 27,158.09 27,164.19 0.0K
11:34 27,165.12 27,166.89 27,162.14 27,163.70 0.0K
11:35 27,166.93 27,166.93 27,151.08 27,151.08 0.0K
11:36 27,151.90 27,156.75 27,151.60 27,151.60 0.0K
11:37 27,151.45 27,161.56 27,151.45 27,160.92 0.0K
11:38 27,166.31 27,171.66 27,163.50 27,169.96 0.0K
11:39 27,170.43 27,193.34 27,170.43 27,189.07 0.0K
11:40 27,192.29 27,195.56 27,186.91 27,195.56 0.0K
11:41 27,196.62 27,196.62 27,186.81 27,187.86 0.0K
11:42 27,182.54 27,183.40 27,163.25 27,163.25 0.0K
11:43 27,161.33 27,161.33 27,154.69 27,158.29 0.0K
11:44 27,160.72 27,161.97 27,154.21 27,158.35 0.0K
11:45 27,156.71 27,164.95 27,156.71 27,164.65 0.0K
11:46 27,165.82 27,171.10 27,165.06 27,171.10 0.0K
11:47 27,168.59 27,169.08 27,161.92 27,161.92 0.0K
11:48 27,161.61 27,162.48 27,149.43 27,152.16 0.0K
11:49 27,148.79 27,148.79 27,131.54 27,131.54 0.0K
11:50 27,131.57 27,137.41 27,128.80 27,136.86 0.0K
11:51 27,139.80 27,142.49 27,135.72 27,142.49 0.0K
11:52 27,141.44 27,141.44 27,133.44 27,135.14 0.0K
11:53 27,135.04 27,144.17 27,134.78 27,142.43 0.0K
11:54 27,142.83 27,149.48 27,142.83 27,147.84 0.0K
11:55 27,154.96 27,159.82 27,152.46 27,157.11 0.0K
11:56 27,156.34 27,162.96 27,156.34 27,159.03 0.0K
11:57 27,161.51 27,161.51 27,147.18 27,147.18 0.0K
11:58 27,147.78 27,156.00 27,147.71 27,156.00 0.0K
11:59 27,157.82 27,157.82 27,148.25 27,151.33 0.0K
12:00 27,150.88 27,158.33 27,150.04 27,158.12 0.0K
12:01 27,156.03 27,157.12 27,143.33 27,149.21 0.0K
12:02 27,146.20 27,155.51 27,141.97 27,154.73 0.0K
12:03 27,153.62 27,158.61 27,153.62 27,158.61 0.0K
12:04 27,158.09 27,163.10 27,158.09 27,162.57 0.0K
12:05 27,157.48 27,163.97 27,157.00 27,163.97 0.0K
12:06 27,161.92 27,161.92 27,159.75 27,161.56 0.0K
12:07 27,159.53 27,162.05 27,153.33 27,161.75 0.0K
12:08 27,162.49 27,163.68 27,156.13 27,163.68 0.0K
12:09 27,161.26 27,161.26 27,151.05 27,151.05 0.0K
12:10 27,157.68 27,159.24 27,151.82 27,151.82 0.0K
12:11 27,152.04 27,157.20 27,147.91 27,157.20 0.0K
12:12 27,154.82 27,157.05 27,151.43 27,151.43 0.0K
12:13 27,150.90 27,160.26 27,150.90 27,160.26 0.0K
12:14 27,160.07 27,160.07 27,150.74 27,153.12 0.0K
12:15 27,152.90 27,153.63 27,147.24 27,148.91 0.0K
12:16 27,145.22 27,147.47 27,142.90 27,144.79 0.0K
12:17 27,145.73 27,154.48 27,145.73 27,154.14 0.0K
12:18 27,154.04 27,161.17 27,151.48 27,161.17 0.0K
12:19 27,162.94 27,167.11 27,161.05 27,162.82 0.0K
12:20 27,161.19 27,164.61 27,145.12 27,149.64 0.0K
12:21 27,149.32 27,158.08 27,147.68 27,157.60 0.0K
12:22 27,157.63 27,174.94 27,157.63 27,172.05 0.0K
12:23 27,174.35 27,175.47 27,170.98 27,173.61 0.0K
12:24 27,173.83 27,174.44 27,162.99 27,168.87 0.0K
12:25 27,169.70 27,176.57 27,168.71 27,169.82 0.0K
12:26 27,170.38 27,176.52 27,166.93 27,176.52 0.0K
12:27 27,175.35 27,181.09 27,175.35 27,178.60 0.0K
12:28 27,177.02 27,185.84 27,177.02 27,183.79 0.0K
12:29 27,183.31 27,187.24 27,182.44 27,187.24 0.0K
12:30 27,187.42 27,192.55 27,187.42 27,189.11 0.0K
12:31 27,188.82 27,188.82 27,181.10 27,184.33 0.0K
12:32 27,184.04 27,189.64 27,184.04 27,186.63 0.0K
12:33 27,186.85 27,189.88 27,185.29 27,189.32 0.0K
12:34 27,189.47 27,193.04 27,189.47 27,191.54 0.0K
12:35 27,191.02 27,191.02 27,176.81 27,180.04 0.0K
12:36 27,179.50 27,179.50 27,165.48 27,168.84 0.0K
12:37 27,171.14 27,183.22 27,171.14 27,182.32 0.0K
12:38 27,183.65 27,192.87 27,183.42 27,191.32 0.0K
12:39 27,189.77 27,189.77 27,176.80 27,178.91 0.0K
12:40 27,177.74 27,178.94 27,161.64 27,163.70 0.0K
12:41 27,166.20 27,172.66 27,166.20 27,170.81 0.0K
12:42 27,174.82 27,182.36 27,173.81 27,181.76 0.0K
12:43 27,187.70 27,188.63 27,179.97 27,180.81 0.0K
12:44 27,180.12 27,185.46 27,180.12 27,182.15 0.0K
12:45 27,182.28 27,188.76 27,178.40 27,188.76 0.0K
12:46 27,189.07 27,214.55 27,189.07 27,214.55 0.0K
12:47 27,215.20 27,234.65 27,215.20 27,230.33 0.0K
12:48 27,227.98 27,230.64 27,223.45 27,224.12 0.0K
12:49 27,223.03 27,227.87 27,219.82 27,222.35 0.0K
12:50 27,224.91 27,226.83 27,217.51 27,223.16 0.0K
12:51 27,218.84 27,226.20 27,218.84 27,225.82 0.0K
12:52 27,225.38 27,233.52 27,225.38 27,230.06 0.0K
12:53 27,228.77 27,230.34 27,226.82 27,230.34 0.0K
12:54 27,230.61 27,231.93 27,223.23 27,223.23 0.0K
12:55 27,220.22 27,225.40 27,218.81 27,222.50 0.0K
12:56 27,213.08 27,213.08 27,205.59 27,205.59 0.0K
12:57 27,205.98 27,209.96 27,202.00 27,208.29 0.0K
12:58 27,207.16 27,207.50 27,195.20 27,197.10 0.0K
12:59 27,197.06 27,206.00 27,196.57 27,198.28 0.0K
13:00 27,197.04 27,214.29 27,197.04 27,209.56 0.0K
13:01 27,209.74 27,212.23 27,205.37 27,205.37 0.0K
13:02 27,205.79 27,208.74 27,198.27 27,200.59 0.0K
13:03 27,200.42 27,207.95 27,200.42 27,206.37 0.0K
13:04 27,205.09 27,205.09 27,194.96 27,196.33 0.0K
13:05 27,195.50 27,200.21 27,194.06 27,194.06 0.0K
13:06 27,195.77 27,195.77 27,186.93 27,186.93 0.0K
13:07 27,186.79 27,187.52 27,175.09 27,175.09 0.0K
13:08 27,174.46 27,182.98 27,171.81 27,181.44 0.0K
13:09 27,180.88 27,189.07 27,180.80 27,184.25 0.0K
13:10 27,180.97 27,183.81 27,176.43 27,181.26 0.0K
13:11 27,180.29 27,182.44 27,167.23 27,167.23 0.0K
13:12 27,174.20 27,177.22 27,171.56 27,177.22 0.0K
13:13 27,178.55 27,181.38 27,178.55 27,178.83 0.0K
13:14 27,178.73 27,179.40 27,171.90 27,171.90 0.0K
13:15 27,172.32 27,172.89 27,157.93 27,168.10 0.0K
13:16 27,166.66 27,166.94 27,156.10 27,158.43 0.0K
13:17 27,157.91 27,158.67 27,153.68 27,155.78 0.0K
13:18 27,154.68 27,154.68 27,139.39 27,139.39 0.0K
13:19 27,141.56 27,141.56 27,136.09 27,136.09 0.0K
13:20 27,137.61 27,138.99 27,130.83 27,131.35 0.0K
13:21 27,133.05 27,133.05 27,114.26 27,117.06 0.0K
13:22 27,113.35 27,120.35 27,113.35 27,119.23 0.0K
13:23 27,120.47 27,129.13 27,118.20 27,127.84 0.0K
13:24 27,126.25 27,126.56 27,121.27 27,126.56 0.0K
13:25 27,129.92 27,131.01 27,125.22 27,126.97 0.0K
13:26 27,126.70 27,126.70 27,123.17 27,123.94 0.0K
13:27 27,122.81 27,122.81 27,111.35 27,119.02 0.0K
13:28 27,118.84 27,129.76 27,118.84 27,129.56 0.0K
13:29 27,127.70 27,131.71 27,122.33 27,122.33 0.0K
13:30 27,123.98 27,128.19 27,122.29 27,127.32 0.0K
13:31 27,126.89 27,126.89 27,119.88 27,119.88 0.0K
13:32 27,120.23 27,124.47 27,118.37 27,118.37 0.0K
13:33 27,119.63 27,121.97 27,114.71 27,121.07 0.0K
13:34 27,117.47 27,117.81 27,104.65 27,104.65 0.0K
13:35 27,105.53 27,107.37 27,085.78 27,085.78 0.0K
13:36 27,087.56 27,087.93 27,067.29 27,069.79 0.0K
13:37 27,072.28 27,085.24 27,072.28 27,075.02 0.0K
13:38 27,074.11 27,092.79 27,074.11 27,089.78 0.0K
13:39 27,090.70 27,090.83 27,079.09 27,080.71 0.0K
13:40 27,079.27 27,085.61 27,063.02 27,063.02 0.0K
13:41 27,063.31 27,063.68 27,043.03 27,043.03 0.0K
13:42 27,047.34 27,075.28 27,047.34 27,064.18 0.0K
13:43 27,064.18 27,086.46 27,061.76 27,077.27 0.0K
13:44 27,080.12 27,080.12 27,054.93 27,056.80 0.0K
13:45 27,052.94 27,055.95 27,033.09 27,037.65 0.0K
13:46 27,033.80 27,052.33 27,033.80 27,040.97 0.0K
13:47 27,038.59 27,041.58 27,027.54 27,030.81 0.0K
13:48 27,033.04 27,062.46 27,033.04 27,062.46 0.0K
13:49 27,061.37 27,064.62 27,056.76 27,064.62 0.0K
13:50 27,061.95 27,063.46 27,056.87 27,063.46 0.0K
13:51 27,062.03 27,070.53 27,053.14 27,053.14 0.0K
13:52 27,053.89 27,060.66 27,053.89 27,057.77 0.0K
13:53 27,057.10 27,068.17 27,056.20 27,068.17 0.0K
13:54 27,067.18 27,076.82 27,067.18 27,070.67 0.0K
13:55 27,072.57 27,086.61 27,072.57 27,083.87 0.0K
13:56 27,084.58 27,085.63 27,076.87 27,085.43 0.0K
13:57 27,085.57 27,085.57 27,076.00 27,081.49 0.0K
13:58 27,081.94 27,104.55 27,081.94 27,104.55 0.0K
13:59 27,106.48 27,108.75 27,104.36 27,104.61 0.0K
14:00 27,104.07 27,107.82 27,089.72 27,092.99 0.0K
14:01 27,092.26 27,092.26 27,081.28 27,090.60 0.0K
14:02 27,087.58 27,101.27 27,087.20 27,101.27 0.0K
14:03 27,100.92 27,100.92 27,097.55 27,100.19 0.0K
14:04 27,100.06 27,101.16 27,093.99 27,095.68 0.0K
14:05 27,099.61 27,099.61 27,088.26 27,091.65 0.0K
14:06 27,090.48 27,095.49 27,088.86 27,089.33 0.0K
14:07 27,087.02 27,092.36 27,077.94 27,077.94 0.0K
14:08 27,075.71 27,081.61 27,075.71 27,081.61 0.0K
14:09 27,082.96 27,082.96 27,073.00 27,073.18 0.0K
14:10 27,069.79 27,074.32 27,063.74 27,071.30 0.0K
14:11 27,070.34 27,087.42 27,070.34 27,082.75 0.0K
14:12 27,089.31 27,098.07 27,089.31 27,093.43 0.0K
14:13 27,092.64 27,092.64 27,082.49 27,085.38 0.0K
14:14 27,084.80 27,086.95 27,075.09 27,078.17 0.0K
14:15 27,077.19 27,079.08 27,062.54 27,062.54 0.0K
14:16 27,061.50 27,062.23 27,051.57 27,051.57 0.0K
14:17 27,052.35 27,052.35 27,033.84 27,033.84 0.0K
14:18 27,042.10 27,042.10 27,035.85 27,039.08 0.0K
14:19 27,039.40 27,045.35 27,033.28 27,034.20 0.0K
14:20 27,033.17 27,039.14 27,031.08 27,033.24 0.0K
14:21 27,030.44 27,030.44 27,018.60 27,019.33 0.0K
14:22 27,022.16 27,039.40 27,022.16 27,036.45 0.0K
14:23 27,035.82 27,039.34 27,035.82 27,038.41 0.0K
14:24 27,039.52 27,048.70 27,039.52 27,048.70 0.0K
14:25 27,047.70 27,048.63 27,045.67 27,047.55 0.0K
14:26 27,047.94 27,070.61 27,047.94 27,070.61 0.0K
14:27 27,071.25 27,077.71 27,071.25 27,077.71 0.0K
14:28 27,075.42 27,083.89 27,073.90 27,083.89 0.0K
14:29 27,082.94 27,086.99 27,078.55 27,085.54 0.0K
14:30 27,081.50 27,085.04 27,079.29 27,083.75 0.0K
14:31 27,084.23 27,089.46 27,084.23 27,089.46 0.0K
14:32 27,091.70 27,094.33 27,091.70 27,094.33 0.0K
14:33 27,093.90 27,096.64 27,091.81 27,092.22 0.0K
14:34 27,092.12 27,097.51 27,092.12 27,095.30 0.0K
14:35 27,095.30 27,095.98 27,093.39 27,095.78 0.0K
14:36 27,095.25 27,104.24 27,095.25 27,104.24 0.0K
14:37 27,103.80 27,103.94 27,091.63 27,092.60 0.0K
14:38 27,092.70 27,094.99 27,087.71 27,087.71 0.0K
14:39 27,086.67 27,092.26 27,086.67 27,087.99 0.0K
14:40 27,086.78 27,090.61 27,086.33 27,086.62 0.0K
14:41 27,086.10 27,086.50 27,081.11 27,081.74 0.0K
14:42 27,083.32 27,090.04 27,081.29 27,088.79 0.0K
14:43 27,090.29 27,090.29 27,083.94 27,083.94 0.0K
14:44 27,084.99 27,085.46 27,077.36 27,077.36 0.0K
14:45 27,076.96 27,079.85 27,076.13 27,079.85 0.0K
14:46 27,080.47 27,082.68 27,072.41 27,076.35 0.0K
14:47 27,076.29 27,076.29 27,071.86 27,073.99 0.0K
14:48 27,073.86 27,073.86 27,061.42 27,065.54 0.0K
14:49 27,066.44 27,067.23 27,051.49 27,051.49 0.0K
14:50 27,052.67 27,054.02 27,041.75 27,042.55 0.0K
14:51 27,042.27 27,043.63 27,037.15 27,038.84 0.0K
14:52 27,037.10 27,037.10 27,030.16 27,034.12 0.0K
14:53 27,033.44 27,033.44 27,024.78 27,026.67 0.0K
14:54 27,025.25 27,030.23 27,024.51 27,025.85 0.0K
14:55 27,025.53 27,029.43 27,025.53 27,028.83 0.0K
14:56 27,029.65 27,029.65 27,024.29 27,026.63 0.0K
14:57 27,026.66 27,026.66 27,020.75 27,023.20 0.0K
14:58 27,026.41 27,036.93 27,026.41 27,036.93 0.0K
14:59 27,032.65 27,040.70 27,032.65 27,037.14 0.0K
15:00 27,033.18 27,041.28 27,032.72 27,041.27 0.0K
15:01 27,043.11 27,063.33 27,042.31 27,063.33 0.0K
15:02 27,062.03 27,062.03 27,055.18 27,060.30 0.0K
15:03 27,062.66 27,065.65 27,061.00 27,064.25 0.0K
15:04 27,063.41 27,068.11 27,055.31 27,058.37 0.0K
15:05 27,057.33 27,057.55 27,051.86 27,051.86 0.0K
15:06 27,051.80 27,059.06 27,050.19 27,059.06 0.0K
15:07 27,060.89 27,065.37 27,059.23 27,065.37 0.0K
15:08 27,064.92 27,064.92 27,049.78 27,051.18 0.0K
15:09 27,051.76 27,051.76 27,035.84 27,036.64 0.0K
15:10 27,035.86 27,035.86 27,022.32 27,024.83 0.0K
15:11 27,023.11 27,023.69 27,019.71 27,021.24 0.0K
15:12 27,020.10 27,025.02 27,013.18 27,025.02 0.0K
15:13 27,024.98 27,037.92 27,020.61 27,037.92 0.0K
15:14 27,036.57 27,042.39 27,034.67 27,041.04 0.0K
15:15 27,041.00 27,042.25 27,035.93 27,036.61 0.0K
15:16 27,035.22 27,042.35 27,031.22 27,042.33 0.0K
15:17 27,044.01 27,048.13 27,044.01 27,045.32 0.0K
15:18 27,045.81 27,047.05 27,042.80 27,042.80 0.0K
15:19 27,042.97 27,045.32 27,040.92 27,044.44 0.0K
15:20 27,044.02 27,044.02 27,029.51 27,029.51 0.0K
15:21 27,024.81 27,030.04 27,024.81 27,027.35 0.0K
15:22 27,026.78 27,026.78 27,013.78 27,019.69 0.0K
15:23 27,019.90 27,029.64 27,019.48 27,029.64 0.0K
15:24 27,026.70 27,038.69 27,026.70 27,038.48 0.0K
15:25 27,040.35 27,041.23 27,034.46 27,034.68 0.0K
15:26 27,034.59 27,041.00 27,034.05 27,034.05 0.0K
15:27 27,036.52 27,036.52 27,033.08 27,034.12 0.0K
15:28 27,032.49 27,038.30 27,031.39 27,036.40 0.0K
15:29 27,036.95 27,040.87 27,036.89 27,037.80 0.0K
15:30 27,038.88 27,044.69 27,038.88 27,042.67 0.0K
15:31 27,043.66 27,056.82 27,043.66 27,055.75 0.0K
15:32 27,057.52 27,065.97 27,057.52 27,065.44 0.0K
15:33 27,066.81 27,074.58 27,066.81 27,074.22 0.0K
15:34 27,073.95 27,074.16 27,065.26 27,071.47 0.0K
15:35 27,071.22 27,071.97 27,067.91 27,067.91 0.0K
15:36 27,067.49 27,067.49 27,050.50 27,050.50 0.0K
15:37 27,053.29 27,054.43 27,050.29 27,051.16 0.0K
15:38 27,049.98 27,049.98 27,044.03 27,044.03 0.0K
15:39 27,044.21 27,058.00 27,044.20 27,056.81 0.0K
15:40 27,057.08 27,057.08 27,039.10 27,041.01 0.0K
15:41 27,041.76 27,049.62 27,041.69 27,043.34 0.0K
15:42 27,045.18 27,052.56 27,045.18 27,049.33 0.0K
15:43 27,049.41 27,049.50 27,042.37 27,044.16 0.0K
15:44 27,042.81 27,045.33 27,031.62 27,031.62 0.0K
15:45 27,032.88 27,040.91 27,031.79 27,040.91 0.0K
15:46 27,042.02 27,046.41 27,037.10 27,037.10 0.0K
15:47 27,036.05 27,036.34 27,027.91 27,027.91 0.0K
15:48 27,027.34 27,030.76 27,024.49 27,030.76 0.0K
15:49 27,031.01 27,045.27 27,031.01 27,037.72 0.0K
15:50 27,042.47 27,043.70 27,025.55 27,026.16 0.0K
15:51 27,033.99 27,047.90 27,031.79 27,046.53 0.0K
15:52 27,048.68 27,065.81 27,045.72 27,065.81 0.0K
15:53 27,062.33 27,068.86 27,058.64 27,064.43 0.0K
15:54 27,059.99 27,069.21 27,059.99 27,062.72 0.0K
15:55 27,044.16 27,044.16 27,037.10 27,041.54 0.0K
15:56 27,040.26 27,054.95 27,040.26 27,045.80 0.0K
15:57 27,042.48 27,049.43 27,028.92 27,028.92 0.0K
15:58 27,027.71 27,027.71 27,010.61 27,013.31 0.0K
15:59 27,018.38 27,024.44 27,011.39 27,021.40 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 26,952.34 27,170.80 26,905.87 27,135.13 0.0M
2025-09-25 27,157.20 27,157.20 26,712.29 26,882.22 0.0M
2025-09-24 27,060.53 27,332.60 27,057.90 27,169.38 0.0M
2025-09-23 26,821.07 27,234.65 26,791.15 27,021.40 0.0M
2025-09-22 26,423.19 26,889.86 26,401.73 26,888.00 0.0M
2025-09-20 26,666.63 26,748.49 26,523.35 26,539.69 0.0M
2025-09-19 26,666.63 26,748.49 26,523.35 26,539.80 0.0M
2025-09-18 26,545.07 26,814.36 26,451.62 26,641.82 0.0M
2025-09-17 26,475.59 26,781.47 26,414.82 26,522.96 0.0M
2025-09-16 26,664.45 26,705.58 26,283.67 26,421.67 0.0M
2025-09-15 26,950.60 26,983.04 26,626.20 26,690.18 0.0M
2025-09-12 27,119.20 27,391.92 27,018.53 27,022.35 0.0M
2025-09-11 26,827.23 27,282.75 26,763.06 27,158.14 0.0M
2025-09-10 26,750.82 26,832.95 26,369.03 26,594.67 0.0M
2025-09-09 26,653.61 27,129.84 26,415.81 26,841.41 0.0M
2025-09-08 26,536.32 26,567.76 26,173.19 26,354.69 0.0M
2025-09-06 26,165.44 26,413.88 26,413.88 26,413.88 0.0M
2025-09-05 26,165.44 26,484.18 26,113.92 26,413.88 0.0M
2025-09-04 25,988.88 26,210.04 25,859.21 26,194.37 0.0M
2025-09-03 26,126.95 26,257.26 25,991.37 26,169.16 0.0M
2025-09-02 26,022.07 26,377.38 26,005.48 26,179.54 0.0M
2025-08-29 25,824.76 26,122.41 25,789.76 26,115.30 0.0M
2025-08-28 25,870.68 25,870.68 25,621.71 25,791.62 0.0M
2025-08-27 25,740.75 25,955.17 25,725.06 25,899.80 0.0M
2025-08-26 25,775.42 25,920.51 25,539.15 25,728.47 0.0M
2025-08-25 25,994.25 26,015.86 25,723.50 25,783.98 0.0M
2025-08-22 25,798.01 26,156.83 25,793.63 26,020.13 0.0M
2025-08-21 25,579.60 25,912.42 25,518.19 25,680.46 0.0M
2025-08-20 25,638.47 25,696.99 25,436.14 25,608.46 0.0M
2025-08-19 25,525.85 25,795.95 25,431.25 25,627.66 0.0M
2025-08-18 25,609.79 25,826.07 25,514.07 25,517.01 0.0M
2025-08-15 25,172.94 25,538.70 25,043.78 25,355.95 0.0M
2025-08-14 24,311.01 24,423.43 24,181.77 24,388.11 0.0M
2025-08-13 24,029.38 24,400.35 24,006.85 24,393.34 0.0M
2025-08-12 23,560.38 23,926.39 23,487.43 23,922.61 0.0M
2025-08-11 23,661.86 23,856.67 23,501.79 23,513.16 0.0M
2025-08-08 23,078.98 23,568.61 23,043.80 23,562.08 0.0M
2025-08-07 22,992.43 23,091.55 22,769.11 22,980.30 0.0M
2025-08-06 22,989.75 23,032.27 22,785.70 22,848.57 0.0M
2025-08-05 22,688.09 23,200.91 22,688.09 23,046.40 0.0M
2025-08-04 22,564.34 22,887.14 22,544.02 22,756.97 0.0M
2025-08-01 23,035.81 23,048.30 22,435.17 22,556.31 0.0M
2025-07-31 23,601.65 23,655.89 22,932.87 23,006.04 0.0M
2025-07-30 23,270.09 23,739.12 23,197.32 23,677.22 0.0M
2025-07-29 23,207.79 23,570.25 23,058.38 23,150.68 0.0M
2025-07-28 23,679.53 23,740.74 23,453.71 23,550.28 0.0M
2025-07-25 23,509.44 23,810.43 23,444.56 23,642.05 0.0M
2025-07-24 23,929.69 24,109.02 23,321.11 23,329.79 0.0M
2025-07-23 23,834.73 24,192.63 23,761.05 24,187.70 0.0M
2025-07-22 23,635.83 23,961.35 23,561.76 23,675.85 0.0M
2025-07-21 23,654.46 23,746.27 23,502.84 23,517.68 0.0M
2025-07-18 24,056.62 24,062.98 23,490.07 23,566.12 0.0M
2025-07-17 24,442.51 24,514.91 23,894.88 24,114.48 0.0M
2025-07-16 24,548.09 24,695.74 24,401.62 24,644.98 0.0M
2025-07-15 25,032.99 25,096.82 24,490.91 24,519.96 0.0M
2025-07-14 24,961.27 25,084.30 24,873.90 25,042.55 0.0M
2025-07-11 25,065.84 25,126.45 24,884.23 25,029.73 0.0M
2025-07-10 25,356.53 25,526.28 25,157.88 25,234.98 0.0M
2025-07-09 25,485.61 25,514.18 25,194.57 25,487.06 0.0M
2025-07-08 25,426.14 25,651.45 25,412.85 25,536.66 0.0M
2025-07-07 25,658.31 25,659.91 25,243.94 25,415.11 0.0M
2025-07-03 25,780.45 25,851.55 25,682.09 25,702.57 0.0M
2025-07-02 26,468.06 26,523.61 25,615.01 25,649.83 0.0M
2025-07-01 26,843.68 27,490.84 26,843.68 27,371.04 0.0M
2025-06-30 26,709.87 26,948.31 26,648.31 26,942.42 0.0M
2025-06-27 26,424.70 26,846.39 26,406.06 26,720.38 0.0M
2025-06-26 26,278.65 26,625.99 26,246.89 26,408.91 0.0M
2025-06-25 26,323.27 26,337.21 26,076.95 26,161.82 0.0M
2025-06-24 26,149.66 26,447.27 26,024.99 26,406.40 0.0M
2025-06-23 26,140.63 26,160.81 25,834.39 26,078.22 0.0M
2025-06-20 26,491.98 26,592.25 26,176.56 26,298.72 0.0M
2025-06-18 26,359.58 26,610.97 26,245.59 26,429.69 0.0M
2025-06-17 26,268.15 26,472.93 26,217.87 26,348.90 0.0M
2025-06-16 26,560.29 26,578.37 25,996.01 26,379.25 0.0M
2025-06-13 26,371.53 26,743.42 26,361.49 26,518.03 0.0M
2025-06-12 26,402.40 26,618.27 26,234.44 26,618.22 0.0M
2025-06-11 26,300.83 26,608.47 26,287.21 26,423.16 0.0M
2025-06-10 26,448.68 26,507.34 26,266.28 26,341.37 0.0M
2025-06-09 26,587.75 26,597.81 26,193.65 26,435.10 0.0M
2025-06-06 26,389.22 26,560.06 26,360.31 26,551.67 0.0M
2025-06-05 26,295.90 26,463.55 26,182.72 26,263.30 0.0M
2025-06-04 26,378.41 26,593.86 26,247.60 26,252.95 0.0M
2025-06-03 26,194.16 26,339.54 26,034.78 26,273.47 0.0M
2025-06-02 26,278.89 26,387.42 26,010.12 26,207.34 0.0M
2025-05-31 26,009.09 26,321.58 26,321.58 26,321.58 0.0M
2025-05-30 26,009.09 26,470.29 25,902.50 26,321.58 0.0M
2025-05-29 25,754.68 26,225.95 25,754.68 26,044.38 0.0M
2025-05-28 25,765.67 25,978.10 25,679.30 25,718.27 0.0M
2025-05-27 25,841.12 25,841.12 25,552.61 25,830.29 0.0M
2025-05-23 25,660.53 25,748.18 25,390.20 25,581.93 0.0M
2025-05-22 25,965.96 26,099.99 25,693.08 25,711.27 0.0M
2025-05-21 26,727.84 26,834.82 26,308.43 26,309.72 0.0M
2025-05-20 27,016.11 27,276.38 26,889.13 27,196.71 0.0M
2025-05-19 26,724.52 26,960.39 26,528.03 26,939.69 0.0M
2025-05-17 25,934.85 26,620.56 26,620.56 26,620.56 0.0M
2025-05-16 25,934.85 26,632.94 25,814.15 26,620.56 0.0M
2025-05-15 25,434.95 25,872.93 24,708.99 25,872.93 0.0M
2025-05-14 26,367.01 26,433.94 25,914.99 25,944.09 0.0M
2025-05-13 26,836.36 26,854.27 26,051.65 26,073.28 0.0M
2025-05-12 27,638.77 28,096.54 27,292.66 27,667.18 0.0M
2025-05-09 27,740.42 27,781.49 27,470.68 27,520.16 0.0M
2025-05-08 27,918.50 28,044.54 27,729.03 27,729.03 0.0M
2025-05-07 27,718.83 27,903.93 27,609.23 27,886.84 0.0M
2025-05-06 27,651.55 27,835.00 27,547.24 27,662.04 0.0M
2025-05-05 27,771.62 28,017.27 27,664.53 27,813.49 0.0M
2025-05-02 27,814.79 27,877.93 27,472.61 27,743.41 0.0M
2025-05-01 27,964.17 27,976.18 27,520.01 27,540.39 0.0M
2025-04-30 27,719.49 27,898.86 27,349.38 27,844.91 0.0M
2025-04-29 27,611.02 27,793.75 27,377.14 27,644.88 0.0M
2025-04-28 27,539.30 27,794.58 27,259.30 27,526.38 0.0M
2025-04-25 27,795.55 27,797.14 27,145.13 27,478.20 0.0M
2025-04-24 27,657.79 27,741.54 27,390.26 27,731.83 0.0M
2025-04-23 27,397.12 27,972.97 27,378.47 27,633.03 0.0M
2025-04-22 26,685.57 27,217.70 26,592.90 27,188.35 0.0M
2025-04-21 27,684.80 27,733.73 26,420.58 26,536.80 0.0M
2025-04-17 27,851.64 28,113.93 27,586.09 27,804.41 0.0M
2025-04-16 29,998.84 30,266.80 29,691.36 29,824.58 0.0M
2025-04-15 30,240.62 30,262.14 29,957.10 29,991.04 0.0M
2025-04-14 30,348.78 30,362.72 29,856.24 30,205.89 0.0M
2025-04-11 29,877.97 30,427.24 29,636.22 30,254.87 0.0M
2025-04-10 29,794.51 30,382.86 29,357.26 29,967.05 0.0M
2025-04-09 28,789.94 30,319.66 28,622.14 29,930.74 0.0M
2025-04-08 29,139.83 30,008.71 28,580.22 28,865.52 0.0M
2025-04-07 27,912.78 28,798.47 27,498.74 28,343.57 0.0M
2025-04-04 29,418.88 29,763.05 28,516.15 28,537.45 0.0M
2025-04-03 29,120.57 30,011.57 29,120.57 29,740.93 0.0M
2025-04-02 29,060.13 29,322.32 28,995.09 29,297.86 0.0M
2025-04-01 29,321.54 29,422.09 29,083.02 29,231.65 0.0M
2025-03-31 28,944.80 29,475.01 28,944.80 29,279.61 0.0M
2025-03-28 29,247.66 29,317.57 29,000.84 29,022.96 0.0M
2025-03-27 29,030.51 29,283.91 28,988.43 29,188.18 0.0M
2025-03-26 29,087.15 29,358.54 28,991.12 29,140.38 0.0M
2025-03-25 29,268.41 29,280.42 28,818.44 29,017.31 0.0M
2025-03-24 28,922.27 29,188.74 28,847.16 29,151.83 0.0M
2025-03-21 28,884.12 28,964.45 28,614.90 28,826.84 0.0M
2025-03-20 28,858.02 29,080.52 28,800.78 28,973.91 0.0M
2025-03-19 28,869.20 29,008.87 28,618.39 28,904.72 0.0M
2025-03-18 28,787.59 29,034.15 28,745.39 28,962.46 0.0M
2025-03-17 28,166.73 28,864.72 28,161.67 28,782.44 0.0M
2025-03-14 27,923.24 28,311.61 27,856.39 28,198.50 0.0M
2025-03-13 27,927.62 27,984.74 27,668.50 27,850.29 0.0M
2025-03-12 28,215.70 28,316.41 27,783.57 27,913.21 0.0M
2025-03-11 28,578.66 28,606.87 28,136.84 28,288.81 0.0M
2025-03-10 28,537.86 28,994.72 28,200.75 28,345.23 0.0M
2025-03-07 28,265.36 28,945.69 28,211.10 28,726.18 0.0M
2025-03-06 28,087.46 28,483.53 28,033.25 28,424.73 0.0M
2025-03-05 27,856.22 28,299.12 27,856.22 28,206.75 0.0M
2025-03-04 27,855.29 28,267.06 27,831.26 27,974.13 0.0M
2025-03-03 28,222.01 28,372.09 27,868.37 27,938.99 0.0M
2025-02-28 27,775.59 28,213.19 27,656.74 28,199.36 0.0M
2025-02-27 28,045.73 28,455.98 28,020.51 28,033.33 0.0M
2025-02-26 28,304.07 28,328.50 27,789.07 27,913.39 0.0M
2025-02-25 27,851.42 28,492.55 27,761.91 28,456.53 0.0M
2025-02-24 27,933.42 28,047.26 27,684.04 27,954.67 0.0M
2025-02-21 27,771.68 28,249.61 27,771.68 27,910.25 0.0M
2025-02-20 28,915.58 29,069.67 28,829.88 28,922.26 0.0M
2025-02-19 28,547.16 29,154.91 28,547.16 29,105.06 0.0M
2025-02-18 28,866.82 28,866.82 28,500.22 28,606.25 0.0M
2025-02-14 29,180.51 29,306.85 28,870.79 28,897.32 0.0M
2025-02-13 28,697.95 29,184.53 28,670.73 29,153.82 0.0M
2025-02-12 28,742.33 29,091.08 28,472.03 28,581.97 0.0M
2025-02-11 28,777.43 28,944.53 28,532.32 28,704.16 0.0M
2025-02-10 28,709.14 28,895.74 28,463.14 28,854.68 0.0M
2025-02-07 28,769.25 28,919.76 28,616.49 28,639.19 0.0M
2025-02-06 29,327.40 29,327.40 28,489.02 28,628.15 0.0M
2025-02-05 29,352.85 29,393.35 29,012.27 29,389.63 0.0M
2025-02-04 29,173.53 29,578.82 29,094.54 29,371.44 0.0M
2025-02-03 29,009.79 29,642.05 28,972.75 29,455.31 0.0M
2025-01-31 29,326.33 29,595.65 29,209.41 29,243.41 0.0M
2025-01-30 28,889.76 29,369.35 28,878.48 29,332.97 0.0M
2025-01-29 29,389.17 29,467.32 29,025.44 29,166.95 0.0M
2025-01-28 29,420.22 29,531.74 29,262.83 29,385.21 0.0M
2025-01-27 28,844.67 29,478.44 28,844.67 29,401.62 0.0M
2025-01-24 28,666.07 28,870.18 28,539.24 28,766.74 0.0M
2025-01-23 28,543.13 28,771.13 28,220.94 28,763.56 0.0M
2025-01-22 28,144.73 28,366.20 27,968.48 28,300.84 0.0M
2025-01-21 27,823.78 28,310.05 27,823.60 28,302.38 0.0M
2025-01-17 27,533.86 27,826.57 27,515.85 27,659.04 0.0M
2025-01-16 27,821.52 27,853.55 27,356.39 27,558.50 0.0M
2025-01-15 28,127.45 28,127.45 27,798.73 27,991.94 0.0M
2025-01-14 27,942.38 28,022.15 27,642.98 27,989.96 0.0M
2025-01-13 27,524.18 28,050.75 27,524.18 28,011.56 0.0M
2025-01-10 27,394.97 27,742.75 27,158.72 27,272.45 0.0M
2025-01-08 27,216.47 27,547.43 27,026.91 27,543.12 0.0M
2025-01-07 27,313.55 27,497.83 27,143.07 27,283.70 0.0M
2025-01-06 27,005.48 27,418.23 26,972.08 27,123.10 0.0M
2025-01-03 26,583.10 27,060.35 26,570.77 26,970.17 0.0M
2025-01-02 26,784.54 26,915.74 26,494.40 26,529.87 0.0M