Dow Jones US Select Home Construction (DJSHMB)

DJSHMB
🏛️ アメリカ →
19,378.27
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 19,210.28 19,259.00 19,210.28 19,254.56 0.0K
09:31 19,255.05 19,292.99 19,255.05 19,292.08 0.0K
09:32 19,287.27 19,331.99 19,287.27 19,331.99 0.0K
09:33 19,332.33 19,389.36 19,332.33 19,389.36 0.0K
09:34 19,388.84 19,446.80 19,388.84 19,443.86 0.0K
09:35 19,433.70 19,433.70 19,377.75 19,377.75 0.0K
09:36 19,376.63 19,393.11 19,375.53 19,381.91 0.0K
09:37 19,377.82 19,377.82 19,349.57 19,352.56 0.0K
09:38 19,357.26 19,363.23 19,352.98 19,354.63 0.0K
09:39 19,355.24 19,365.56 19,333.15 19,335.22 0.0K
09:40 19,337.54 19,340.06 19,320.73 19,321.42 0.0K
09:41 19,322.56 19,322.57 19,286.51 19,286.51 0.0K
09:42 19,289.70 19,289.70 19,274.95 19,287.44 0.0K
09:43 19,287.82 19,295.86 19,283.06 19,285.94 0.0K
09:44 19,290.66 19,305.56 19,282.29 19,305.56 0.0K
09:45 19,303.36 19,303.36 19,292.34 19,298.28 0.0K
09:46 19,298.56 19,298.56 19,266.17 19,295.04 0.0K
09:47 19,298.32 19,329.75 19,298.32 19,329.72 0.0K
09:48 19,320.02 19,325.10 19,318.62 19,325.10 0.0K
09:49 19,323.81 19,323.81 19,310.89 19,310.89 0.0K
09:50 19,309.80 19,331.37 19,309.80 19,325.97 0.0K
09:51 19,329.98 19,341.56 19,321.09 19,321.09 0.0K
09:52 19,319.73 19,319.73 19,299.10 19,299.10 0.0K
09:53 19,297.96 19,304.50 19,283.02 19,283.02 0.0K
09:54 19,284.44 19,284.44 19,266.29 19,269.17 0.0K
09:55 19,275.58 19,276.45 19,270.77 19,272.52 0.0K
09:56 19,272.68 19,285.49 19,271.79 19,284.78 0.0K
09:57 19,284.49 19,299.54 19,284.49 19,299.54 0.0K
09:58 19,299.94 19,299.94 19,290.65 19,294.21 0.0K
09:59 19,294.48 19,304.21 19,294.43 19,304.21 0.0K
10:00 19,321.85 19,330.26 19,306.73 19,308.44 0.0K
10:01 19,308.31 19,323.55 19,289.17 19,323.55 0.0K
10:02 19,327.50 19,359.89 19,327.50 19,347.27 0.0K
10:03 19,344.17 19,344.17 19,322.92 19,322.92 0.0K
10:04 19,322.59 19,334.54 19,322.59 19,329.55 0.0K
10:05 19,322.14 19,322.14 19,306.39 19,307.56 0.0K
10:06 19,305.90 19,308.94 19,303.43 19,303.43 0.0K
10:07 19,301.28 19,305.98 19,293.23 19,293.23 0.0K
10:08 19,288.46 19,288.46 19,282.10 19,285.80 0.0K
10:09 19,283.62 19,295.05 19,283.62 19,294.79 0.0K
10:10 19,294.86 19,295.92 19,287.31 19,287.56 0.0K
10:11 19,288.20 19,305.93 19,288.20 19,292.63 0.0K
10:12 19,292.98 19,292.98 19,281.39 19,284.57 0.0K
10:13 19,284.69 19,284.76 19,264.69 19,264.69 0.0K
10:14 19,265.96 19,266.45 19,257.61 19,260.23 0.0K
10:15 19,262.47 19,267.46 19,255.67 19,255.67 0.0K
10:16 19,255.16 19,256.61 19,250.29 19,252.96 0.0K
10:17 19,247.88 19,247.88 19,226.30 19,226.55 0.0K
10:18 19,228.68 19,239.52 19,227.74 19,227.74 0.0K
10:19 19,228.34 19,229.03 19,225.26 19,227.66 0.0K
10:20 19,228.26 19,230.14 19,226.41 19,229.04 0.0K
10:21 19,233.48 19,241.14 19,228.94 19,240.19 0.0K
10:22 19,239.95 19,241.77 19,237.07 19,240.65 0.0K
10:23 19,240.75 19,253.53 19,240.75 19,253.35 0.0K
10:24 19,251.95 19,268.26 19,251.66 19,264.45 0.0K
10:25 19,262.94 19,262.94 19,239.04 19,240.08 0.0K
10:26 19,243.01 19,246.99 19,235.69 19,235.69 0.0K
10:27 19,233.22 19,235.73 19,229.63 19,231.67 0.0K
10:28 19,230.79 19,230.79 19,226.00 19,227.22 0.0K
10:29 19,223.87 19,223.87 19,214.69 19,218.21 0.0K
10:30 19,218.71 19,230.89 19,217.85 19,230.89 0.0K
10:31 19,230.10 19,230.10 19,222.25 19,222.25 0.0K
10:32 19,222.61 19,226.29 19,221.59 19,226.29 0.0K
10:33 19,226.53 19,226.53 19,213.65 19,217.39 0.0K
10:34 19,218.79 19,224.51 19,218.79 19,224.51 0.0K
10:35 19,224.63 19,226.18 19,212.78 19,212.78 0.0K
10:36 19,211.92 19,211.92 19,200.32 19,205.95 0.0K
10:37 19,206.89 19,206.89 19,196.25 19,200.06 0.0K
10:38 19,199.38 19,207.93 19,198.53 19,207.93 0.0K
10:39 19,205.88 19,207.40 19,200.70 19,207.40 0.0K
10:40 19,206.53 19,212.71 19,204.65 19,206.79 0.0K
10:41 19,206.77 19,206.77 19,198.69 19,201.73 0.0K
10:42 19,201.56 19,202.03 19,190.25 19,190.80 0.0K
10:43 19,190.46 19,201.24 19,189.87 19,201.14 0.0K
10:44 19,202.44 19,218.07 19,202.44 19,217.69 0.0K
10:45 19,218.16 19,218.26 19,199.56 19,201.99 0.0K
10:46 19,201.40 19,205.22 19,196.26 19,196.26 0.0K
10:47 19,195.20 19,199.49 19,195.20 19,197.60 0.0K
10:48 19,197.95 19,200.37 19,195.44 19,195.44 0.0K
10:49 19,195.91 19,196.76 19,191.86 19,196.76 0.0K
10:50 19,195.75 19,195.75 19,178.26 19,184.82 0.0K
10:51 19,187.38 19,200.65 19,187.38 19,199.05 0.0K
10:52 19,199.98 19,210.26 19,199.98 19,210.26 0.0K
10:53 19,209.14 19,216.10 19,209.14 19,213.78 0.0K
10:54 19,210.53 19,211.18 19,208.83 19,209.18 0.0K
10:55 19,209.22 19,214.81 19,205.81 19,214.81 0.0K
10:56 19,215.06 19,221.85 19,214.65 19,215.27 0.0K
10:57 19,215.11 19,233.03 19,214.92 19,233.03 0.0K
10:58 19,233.33 19,233.33 19,228.96 19,228.96 0.0K
10:59 19,228.91 19,230.42 19,228.08 19,228.92 0.0K
11:00 19,229.43 19,235.65 19,229.36 19,233.82 0.0K
11:01 19,233.95 19,234.13 19,229.65 19,231.89 0.0K
11:02 19,230.34 19,230.34 19,216.03 19,216.03 0.0K
11:03 19,215.61 19,216.32 19,208.09 19,208.09 0.0K
11:04 19,209.80 19,209.80 19,200.48 19,200.57 0.0K
11:05 19,200.57 19,211.17 19,198.47 19,211.17 0.0K
11:06 19,210.03 19,210.03 19,204.61 19,205.14 0.0K
11:07 19,202.05 19,202.05 19,193.49 19,193.49 0.0K
11:08 19,189.31 19,189.31 19,180.80 19,180.80 0.0K
11:09 19,185.01 19,185.01 19,179.12 19,179.75 0.0K
11:10 19,180.39 19,180.48 19,171.26 19,171.65 0.0K
11:11 19,171.87 19,175.76 19,171.87 19,174.80 0.0K
11:12 19,170.36 19,179.07 19,168.57 19,179.05 0.0K
11:13 19,178.98 19,193.82 19,178.98 19,193.65 0.0K
11:14 19,194.52 19,198.71 19,194.19 19,196.60 0.0K
11:15 19,196.56 19,198.15 19,196.56 19,196.61 0.0K
11:16 19,196.40 19,199.40 19,196.40 19,198.78 0.0K
11:17 19,198.60 19,203.11 19,196.86 19,196.86 0.0K
11:18 19,196.07 19,196.07 19,185.58 19,188.05 0.0K
11:19 19,189.18 19,190.26 19,188.14 19,190.09 0.0K
11:20 19,191.55 19,192.17 19,186.63 19,186.63 0.0K
11:21 19,186.61 19,186.61 19,179.74 19,179.74 0.0K
11:22 19,179.52 19,189.20 19,179.52 19,188.49 0.0K
11:23 19,184.09 19,190.80 19,184.09 19,190.80 0.0K
11:24 19,191.72 19,191.72 19,183.99 19,184.51 0.0K
11:25 19,184.62 19,187.53 19,181.46 19,181.46 0.0K
11:26 19,180.40 19,183.31 19,174.33 19,174.33 0.0K
11:27 19,174.66 19,175.84 19,160.19 19,160.80 0.0K
11:28 19,161.15 19,161.15 19,158.10 19,159.77 0.0K
11:29 19,159.96 19,168.30 19,159.86 19,164.09 0.0K
11:30 19,165.21 19,179.69 19,163.39 19,179.69 0.0K
11:31 19,179.69 19,181.31 19,169.92 19,174.28 0.0K
11:32 19,173.74 19,173.74 19,169.25 19,173.37 0.0K
11:33 19,172.69 19,178.85 19,172.69 19,178.85 0.0K
11:34 19,178.00 19,188.87 19,178.00 19,188.87 0.0K
11:35 19,190.79 19,202.72 19,190.79 19,202.72 0.0K
11:36 19,202.72 19,205.89 19,200.20 19,200.87 0.0K
11:37 19,200.13 19,201.38 19,199.66 19,201.38 0.0K
11:38 19,201.30 19,202.22 19,194.03 19,194.03 0.0K
11:39 19,194.11 19,207.86 19,194.11 19,206.11 0.0K
11:40 19,207.12 19,208.61 19,207.12 19,208.16 0.0K
11:41 19,208.31 19,208.45 19,202.41 19,202.41 0.0K
11:42 19,199.96 19,199.96 19,196.89 19,197.99 0.0K
11:43 19,196.63 19,205.26 19,196.28 19,205.26 0.0K
11:44 19,205.39 19,205.60 19,203.58 19,205.60 0.0K
11:45 19,205.85 19,207.01 19,204.76 19,206.14 0.0K
11:46 19,209.41 19,210.68 19,203.51 19,203.66 0.0K
11:47 19,203.40 19,207.91 19,203.40 19,205.64 0.0K
11:48 19,205.97 19,219.84 19,205.41 19,218.37 0.0K
11:49 19,218.57 19,219.55 19,210.10 19,211.29 0.0K
11:50 19,213.56 19,214.15 19,212.05 19,213.21 0.0K
11:51 19,213.31 19,215.16 19,209.57 19,210.03 0.0K
11:52 19,210.33 19,213.62 19,210.02 19,212.05 0.0K
11:53 19,212.49 19,212.72 19,209.89 19,212.61 0.0K
11:54 19,212.71 19,229.70 19,212.71 19,229.30 0.0K
11:55 19,228.85 19,244.15 19,228.85 19,244.15 0.0K
11:56 19,244.13 19,244.13 19,231.49 19,231.49 0.0K
11:57 19,231.11 19,231.11 19,226.15 19,229.71 0.0K
11:58 19,229.97 19,229.97 19,224.79 19,224.89 0.0K
11:59 19,224.98 19,226.51 19,220.63 19,226.51 0.0K
12:00 19,226.10 19,232.36 19,225.60 19,230.91 0.0K
12:01 19,229.08 19,229.08 19,224.51 19,226.53 0.0K
12:02 19,225.97 19,233.03 19,225.18 19,232.00 0.0K
12:03 19,231.77 19,232.14 19,227.03 19,232.14 0.0K
12:04 19,231.99 19,233.72 19,231.36 19,232.36 0.0K
12:05 19,232.03 19,233.93 19,232.02 19,232.02 0.0K
12:06 19,231.76 19,238.54 19,231.65 19,237.24 0.0K
12:07 19,236.62 19,237.42 19,232.31 19,233.18 0.0K
12:08 19,232.16 19,233.03 19,227.03 19,233.03 0.0K
12:09 19,233.75 19,240.71 19,233.75 19,240.71 0.0K
12:10 19,240.78 19,241.14 19,237.00 19,237.10 0.0K
12:11 19,236.84 19,237.32 19,236.01 19,236.09 0.0K
12:12 19,236.68 19,237.66 19,236.00 19,236.75 0.0K
12:13 19,237.25 19,237.25 19,231.92 19,231.92 0.0K
12:14 19,232.48 19,233.71 19,231.27 19,231.27 0.0K
12:15 19,230.48 19,232.34 19,229.55 19,230.04 0.0K
12:16 19,230.15 19,232.25 19,221.06 19,224.18 0.0K
12:17 19,225.37 19,225.37 19,221.14 19,221.14 0.0K
12:18 19,221.38 19,228.38 19,221.38 19,227.95 0.0K
12:19 19,227.98 19,228.41 19,226.33 19,226.44 0.0K
12:20 19,226.62 19,226.81 19,225.63 19,225.63 0.0K
12:21 19,225.51 19,231.10 19,223.42 19,231.10 0.0K
12:22 19,231.38 19,232.19 19,219.55 19,219.63 0.0K
12:23 19,219.91 19,223.23 19,219.66 19,223.23 0.0K
12:24 19,222.59 19,223.55 19,221.25 19,221.44 0.0K
12:25 19,223.32 19,226.85 19,215.74 19,215.74 0.0K
12:26 19,214.76 19,214.76 19,209.64 19,209.64 0.0K
12:27 19,209.52 19,210.41 19,209.37 19,210.37 0.0K
12:28 19,214.85 19,217.64 19,214.85 19,217.17 0.0K
12:29 19,217.21 19,217.37 19,214.59 19,215.06 0.0K
12:30 19,215.84 19,232.51 19,215.84 19,232.37 0.0K
12:31 19,231.51 19,252.68 19,231.21 19,251.00 0.0K
12:32 19,250.16 19,254.38 19,247.22 19,253.85 0.0K
12:33 19,253.95 19,254.24 19,251.22 19,251.39 0.0K
12:34 19,251.39 19,251.40 19,250.13 19,250.84 0.0K
12:35 19,250.53 19,250.53 19,247.51 19,248.53 0.0K
12:36 19,250.50 19,252.28 19,244.90 19,251.44 0.0K
12:37 19,251.35 19,254.11 19,249.34 19,254.11 0.0K
12:38 19,254.19 19,266.03 19,254.19 19,266.03 0.0K
12:39 19,266.51 19,271.53 19,262.98 19,263.37 0.0K
12:40 19,263.73 19,263.73 19,255.19 19,255.52 0.0K
12:41 19,255.43 19,259.05 19,255.43 19,259.05 0.0K
12:42 19,259.22 19,270.79 19,259.22 19,268.58 0.0K
12:43 19,268.50 19,268.50 19,261.93 19,261.93 0.0K
12:44 19,261.69 19,261.69 19,253.04 19,253.04 0.0K
12:45 19,252.12 19,253.76 19,249.97 19,253.76 0.0K
12:46 19,253.10 19,253.10 19,248.64 19,248.64 0.0K
12:47 19,248.23 19,248.23 19,242.69 19,243.00 0.0K
12:48 19,242.91 19,243.33 19,229.35 19,229.35 0.0K
12:49 19,228.70 19,229.61 19,225.84 19,225.84 0.0K
12:50 19,227.14 19,227.14 19,224.97 19,226.41 0.0K
12:51 19,226.59 19,228.31 19,225.26 19,227.59 0.0K
12:52 19,227.43 19,238.47 19,227.43 19,236.56 0.0K
12:53 19,235.64 19,236.44 19,233.82 19,235.62 0.0K
12:54 19,234.64 19,234.64 19,227.60 19,228.39 0.0K
12:55 19,227.79 19,232.02 19,227.51 19,232.02 0.0K
12:56 19,232.16 19,232.16 19,229.87 19,229.87 0.0K
12:57 19,229.30 19,229.42 19,227.99 19,227.99 0.0K
12:58 19,227.64 19,231.46 19,227.46 19,229.54 0.0K
12:59 19,228.62 19,228.62 19,214.59 19,215.17 0.0K
13:00 19,212.52 19,217.89 19,212.46 19,216.66 0.0K
13:01 19,216.68 19,218.17 19,215.75 19,218.17 0.0K
13:02 19,219.26 19,219.26 19,212.27 19,212.27 0.0K
13:03 19,212.80 19,212.80 19,210.15 19,210.47 0.0K
13:04 19,210.31 19,213.88 19,207.49 19,212.29 0.0K
13:05 19,212.66 19,217.67 19,210.89 19,217.61 0.0K
13:06 19,217.37 19,219.01 19,214.84 19,215.48 0.0K
13:07 19,215.94 19,224.66 19,214.22 19,224.66 0.0K
13:08 19,225.05 19,244.29 19,225.05 19,243.42 0.0K
13:09 19,242.36 19,242.36 19,239.38 19,239.90 0.0K
13:10 19,241.46 19,243.01 19,237.26 19,237.26 0.0K
13:11 19,236.27 19,236.27 19,228.43 19,230.46 0.0K
13:12 19,233.73 19,236.23 19,233.33 19,234.53 0.0K
13:13 19,236.12 19,242.60 19,235.71 19,241.12 0.0K
13:14 19,241.24 19,244.31 19,238.10 19,241.55 0.0K
13:15 19,241.40 19,243.83 19,233.20 19,234.17 0.0K
13:16 19,233.78 19,233.78 19,224.64 19,224.87 0.0K
13:17 19,229.28 19,243.18 19,229.28 19,243.18 0.0K
13:18 19,242.95 19,242.95 19,238.65 19,238.65 0.0K
13:19 19,238.46 19,238.59 19,232.70 19,232.70 0.0K
13:20 19,232.77 19,232.77 19,218.11 19,218.11 0.0K
13:21 19,217.97 19,217.97 19,210.35 19,211.85 0.0K
13:22 19,211.72 19,211.72 19,194.14 19,194.14 0.0K
13:23 19,194.90 19,195.03 19,188.82 19,188.82 0.0K
13:24 19,190.05 19,195.68 19,189.24 19,194.61 0.0K
13:25 19,195.46 19,218.33 19,195.08 19,218.33 0.0K
13:26 19,217.34 19,226.23 19,216.83 19,226.23 0.0K
13:27 19,220.24 19,220.27 19,213.14 19,213.45 0.0K
13:28 19,213.36 19,213.73 19,207.41 19,207.41 0.0K
13:29 19,207.91 19,208.23 19,206.93 19,208.23 0.0K
13:30 19,209.90 19,211.82 19,209.62 19,211.09 0.0K
13:31 19,211.47 19,213.73 19,211.47 19,213.68 0.0K
13:32 19,213.87 19,214.85 19,211.11 19,212.21 0.0K
13:33 19,210.82 19,210.82 19,206.76 19,208.44 0.0K
13:34 19,208.21 19,208.21 19,205.89 19,207.29 0.0K
13:35 19,207.30 19,207.30 19,199.64 19,199.71 0.0K
13:36 19,201.50 19,202.70 19,197.52 19,197.52 0.0K
13:37 19,198.40 19,203.73 19,198.13 19,203.59 0.0K
13:38 19,204.08 19,210.92 19,204.08 19,209.64 0.0K
13:39 19,207.64 19,207.95 19,203.04 19,203.04 0.0K
13:40 19,204.09 19,204.09 19,196.30 19,199.01 0.0K
13:41 19,199.03 19,202.10 19,198.67 19,202.10 0.0K
13:42 19,204.07 19,206.52 19,204.07 19,204.28 0.0K
13:43 19,204.28 19,204.60 19,203.25 19,204.40 0.0K
13:44 19,204.21 19,204.21 19,202.35 19,203.36 0.0K
13:45 19,204.05 19,204.05 19,199.45 19,199.58 0.0K
13:46 19,199.29 19,199.38 19,195.92 19,195.92 0.0K
13:47 19,195.74 19,199.06 19,195.07 19,199.06 0.0K
13:48 19,199.55 19,202.89 19,199.40 19,202.89 0.0K
13:49 19,202.94 19,204.09 19,201.82 19,201.82 0.0K
13:50 19,201.20 19,201.20 19,197.55 19,198.12 0.0K
13:51 19,198.03 19,198.03 19,192.90 19,193.06 0.0K
13:52 19,193.10 19,194.14 19,191.60 19,194.14 0.0K
13:53 19,198.41 19,207.82 19,198.41 19,207.82 0.0K
13:54 19,208.14 19,208.14 19,195.81 19,195.81 0.0K
13:55 19,194.78 19,197.52 19,194.64 19,197.52 0.0K
13:56 19,197.97 19,197.97 19,195.95 19,196.54 0.0K
13:57 19,193.07 19,193.41 19,179.21 19,179.33 0.0K
13:58 19,178.67 19,179.31 19,167.19 19,167.19 0.0K
13:59 19,166.05 19,166.31 19,158.46 19,158.46 0.0K
14:00 19,158.38 19,162.80 19,155.61 19,156.63 0.0K
14:01 19,158.07 19,164.85 19,156.60 19,156.92 0.0K
14:02 19,156.62 19,157.51 19,154.68 19,155.01 0.0K
14:03 19,158.12 19,158.57 19,155.17 19,155.17 0.0K
14:04 19,155.24 19,155.55 19,143.06 19,144.00 0.0K
14:05 19,144.06 19,147.63 19,142.93 19,147.63 0.0K
14:06 19,148.16 19,151.37 19,145.56 19,151.12 0.0K
14:07 19,151.05 19,151.05 19,143.41 19,143.41 0.0K
14:08 19,144.25 19,151.40 19,144.16 19,144.34 0.0K
14:09 19,144.48 19,144.48 19,137.71 19,140.18 0.0K
14:10 19,139.55 19,150.30 19,137.97 19,150.30 0.0K
14:11 19,148.63 19,148.63 19,145.25 19,145.25 0.0K
14:12 19,145.49 19,151.04 19,145.48 19,149.97 0.0K
14:13 19,150.37 19,150.95 19,149.44 19,149.77 0.0K
14:14 19,150.65 19,165.24 19,150.65 19,164.24 0.0K
14:15 19,164.91 19,179.13 19,164.91 19,178.67 0.0K
14:16 19,178.90 19,190.71 19,178.90 19,187.67 0.0K
14:17 19,190.60 19,205.15 19,190.60 19,203.76 0.0K
14:18 19,204.06 19,205.01 19,202.83 19,202.83 0.0K
14:19 19,203.26 19,204.82 19,203.26 19,204.03 0.0K
14:20 19,200.01 19,204.75 19,199.13 19,204.75 0.0K
14:21 19,203.88 19,206.09 19,203.88 19,205.82 0.0K
14:22 19,205.52 19,206.93 19,201.79 19,202.41 0.0K
14:23 19,202.20 19,202.20 19,200.41 19,201.83 0.0K
14:24 19,201.85 19,205.80 19,201.07 19,201.87 0.0K
14:25 19,201.12 19,203.44 19,200.44 19,203.44 0.0K
14:26 19,204.82 19,206.60 19,203.46 19,203.46 0.0K
14:27 19,201.42 19,204.12 19,200.37 19,200.37 0.0K
14:28 19,200.10 19,204.88 19,199.19 19,204.80 0.0K
14:29 19,205.76 19,208.57 19,205.76 19,208.57 0.0K
14:30 19,208.51 19,209.79 19,208.28 19,208.28 0.0K
14:31 19,208.49 19,218.81 19,208.49 19,218.28 0.0K
14:32 19,218.11 19,218.11 19,214.69 19,214.69 0.0K
14:33 19,213.67 19,213.67 19,199.92 19,200.59 0.0K
14:34 19,201.52 19,202.41 19,201.52 19,201.74 0.0K
14:35 19,201.64 19,207.45 19,201.40 19,206.65 0.0K
14:36 19,206.46 19,206.46 19,201.83 19,205.75 0.0K
14:37 19,205.84 19,218.23 19,205.84 19,217.69 0.0K
14:38 19,216.88 19,217.00 19,215.16 19,215.31 0.0K
14:39 19,209.65 19,209.65 19,204.03 19,204.54 0.0K
14:40 19,204.15 19,215.07 19,204.15 19,215.07 0.0K
14:41 19,215.19 19,228.81 19,215.19 19,228.72 0.0K
14:42 19,228.77 19,231.66 19,223.06 19,223.06 0.0K
14:43 19,223.76 19,223.76 19,222.97 19,222.99 0.0K
14:44 19,223.00 19,223.00 19,218.91 19,219.27 0.0K
14:45 19,220.32 19,223.68 19,216.05 19,216.66 0.0K
14:46 19,215.64 19,216.48 19,205.49 19,205.49 0.0K
14:47 19,205.50 19,211.53 19,205.50 19,211.32 0.0K
14:48 19,211.60 19,221.02 19,211.60 19,221.02 0.0K
14:49 19,221.56 19,223.44 19,221.50 19,222.32 0.0K
14:50 19,221.58 19,221.82 19,218.80 19,220.82 0.0K
14:51 19,222.59 19,222.98 19,220.17 19,221.03 0.0K
14:52 19,218.86 19,218.86 19,208.84 19,208.91 0.0K
14:53 19,209.90 19,218.02 19,209.53 19,218.02 0.0K
14:54 19,217.68 19,219.38 19,212.06 19,212.53 0.0K
14:55 19,211.79 19,213.93 19,210.55 19,213.57 0.0K
14:56 19,213.35 19,215.24 19,213.35 19,213.39 0.0K
14:57 19,213.45 19,213.56 19,205.19 19,205.19 0.0K
14:58 19,204.61 19,204.61 19,200.07 19,201.92 0.0K
14:59 19,204.14 19,208.17 19,204.14 19,207.56 0.0K
15:00 19,202.76 19,202.76 19,190.93 19,197.39 0.0K
15:01 19,197.32 19,197.46 19,185.40 19,185.40 0.0K
15:02 19,186.40 19,186.40 19,172.76 19,172.76 0.0K
15:03 19,171.90 19,174.15 19,169.21 19,174.15 0.0K
15:04 19,174.48 19,175.86 19,165.53 19,165.53 0.0K
15:05 19,162.75 19,162.75 19,155.28 19,155.38 0.0K
15:06 19,155.33 19,155.33 19,150.20 19,150.94 0.0K
15:07 19,150.81 19,151.88 19,145.56 19,151.88 0.0K
15:08 19,151.44 19,151.44 19,141.84 19,145.38 0.0K
15:09 19,145.35 19,145.55 19,140.62 19,140.64 0.0K
15:10 19,139.69 19,139.69 19,129.42 19,132.52 0.0K
15:11 19,132.96 19,139.79 19,132.96 19,139.79 0.0K
15:12 19,137.57 19,139.69 19,135.75 19,135.75 0.0K
15:13 19,135.09 19,135.09 19,132.76 19,133.69 0.0K
15:14 19,133.79 19,134.52 19,124.39 19,124.39 0.0K
15:15 19,125.54 19,132.93 19,125.54 19,132.93 0.0K
15:16 19,131.82 19,134.21 19,128.33 19,128.33 0.0K
15:17 19,128.24 19,128.79 19,125.50 19,128.79 0.0K
15:18 19,129.35 19,134.14 19,129.31 19,129.37 0.0K
15:19 19,129.32 19,129.32 19,124.25 19,124.25 0.0K
15:20 19,123.47 19,127.15 19,121.21 19,125.13 0.0K
15:21 19,127.35 19,130.09 19,126.43 19,126.86 0.0K
15:22 19,128.27 19,131.18 19,127.86 19,128.40 0.0K
15:23 19,128.28 19,134.67 19,127.91 19,133.50 0.0K
15:24 19,133.62 19,134.92 19,131.05 19,131.30 0.0K
15:25 19,131.28 19,133.07 19,131.28 19,133.07 0.0K
15:26 19,132.40 19,133.06 19,128.66 19,133.06 0.0K
15:27 19,133.92 19,135.70 19,133.09 19,133.94 0.0K
15:28 19,134.85 19,138.77 19,134.37 19,134.72 0.0K
15:29 19,134.99 19,142.59 19,133.28 19,142.59 0.0K
15:30 19,143.00 19,153.14 19,142.89 19,153.01 0.0K
15:31 19,154.08 19,160.00 19,154.08 19,157.51 0.0K
15:32 19,157.89 19,165.39 19,157.89 19,165.39 0.0K
15:33 19,166.10 19,166.10 19,159.70 19,159.70 0.0K
15:34 19,155.15 19,155.15 19,140.17 19,142.25 0.0K
15:35 19,143.24 19,143.24 19,138.04 19,138.06 0.0K
15:36 19,138.87 19,138.87 19,129.33 19,129.33 0.0K
15:37 19,128.82 19,130.52 19,122.62 19,130.52 0.0K
15:38 19,130.86 19,131.26 19,128.79 19,130.88 0.0K
15:39 19,130.94 19,137.82 19,130.94 19,133.91 0.0K
15:40 19,133.91 19,140.01 19,132.67 19,140.01 0.0K
15:41 19,143.47 19,143.47 19,136.85 19,137.48 0.0K
15:42 19,137.38 19,139.85 19,134.04 19,134.04 0.0K
15:43 19,135.84 19,138.01 19,135.84 19,138.01 0.0K
15:44 19,138.81 19,139.23 19,128.41 19,129.91 0.0K
15:45 19,128.88 19,128.88 19,116.37 19,117.55 0.0K
15:46 19,117.16 19,117.16 19,104.28 19,104.69 0.0K
15:47 19,105.37 19,111.78 19,101.29 19,111.78 0.0K
15:48 19,110.68 19,110.68 19,105.28 19,105.28 0.0K
15:49 19,107.94 19,109.65 19,104.62 19,109.65 0.0K
15:50 19,120.59 19,122.25 19,111.80 19,119.37 0.0K
15:51 19,121.12 19,125.52 19,118.61 19,120.48 0.0K
15:52 19,120.41 19,131.86 19,119.47 19,131.27 0.0K
15:53 19,131.20 19,144.67 19,128.14 19,144.67 0.0K
15:54 19,145.12 19,151.07 19,142.82 19,142.82 0.0K
15:55 19,131.61 19,131.61 19,114.15 19,124.46 0.0K
15:56 19,131.93 19,133.48 19,121.74 19,129.68 0.0K
15:57 19,131.61 19,131.61 19,121.83 19,121.83 0.0K
15:58 19,125.69 19,126.39 19,118.41 19,121.63 0.0K
15:59 19,122.94 19,125.71 19,118.95 19,119.72 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