Dow Jones US Select Insurance (DJSINS)

DJSINS
🏛️ アメリカ →
15,119.74
最終更新: 2025-09-29
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 15,046.39 15,081.49 15,046.39 15,081.49 0.0K
09:31 15,073.34 15,088.68 15,073.34 15,082.19 0.0K
09:32 15,079.98 15,101.70 15,079.08 15,100.34 0.0K
09:33 15,102.88 15,102.88 15,100.13 15,101.15 0.0K
09:34 15,104.66 15,115.47 15,104.66 15,115.47 0.0K
09:35 15,113.20 15,114.57 15,110.09 15,114.57 0.0K
09:36 15,114.40 15,115.77 15,105.12 15,107.36 0.0K
09:37 15,102.65 15,114.86 15,102.65 15,111.01 0.0K
09:38 15,113.84 15,113.84 15,106.87 15,110.04 0.0K
09:39 15,107.78 15,110.35 15,106.99 15,110.35 0.0K
09:40 15,111.80 15,111.82 15,105.03 15,105.03 0.0K
09:41 15,106.25 15,107.16 15,097.11 15,101.91 0.0K
09:42 15,103.23 15,106.19 15,099.44 15,099.44 0.0K
09:43 15,099.92 15,100.14 15,097.80 15,097.90 0.0K
09:44 15,100.05 15,110.66 15,098.77 15,110.07 0.0K
09:45 15,106.59 15,106.73 15,099.94 15,104.83 0.0K
09:46 15,105.00 15,105.48 15,080.71 15,080.71 0.0K
09:47 15,080.02 15,080.14 15,073.47 15,073.47 0.0K
09:48 15,071.73 15,073.74 15,068.63 15,073.74 0.0K
09:49 15,073.28 15,083.28 15,073.15 15,080.77 0.0K
09:50 15,076.81 15,077.69 15,073.40 15,073.44 0.0K
09:51 15,073.88 15,075.93 15,072.94 15,072.94 0.0K
09:52 15,073.41 15,073.88 15,065.26 15,065.26 0.0K
09:53 15,062.57 15,070.72 15,061.97 15,070.72 0.0K
09:54 15,067.12 15,067.12 15,060.72 15,061.39 0.0K
09:55 15,062.28 15,067.00 15,061.84 15,067.00 0.0K
09:56 15,067.14 15,067.25 15,061.64 15,061.64 0.0K
09:57 15,061.94 15,062.31 15,060.00 15,060.22 0.0K
09:58 15,060.44 15,065.41 15,060.44 15,064.44 0.0K
09:59 15,066.17 15,068.61 15,063.60 15,068.61 0.0K
10:00 15,080.09 15,080.13 15,077.58 15,077.73 0.0K
10:01 15,076.53 15,080.35 15,074.02 15,080.35 0.0K
10:02 15,080.99 15,085.62 15,080.90 15,084.53 0.0K
10:03 15,084.12 15,084.12 15,079.99 15,079.99 0.0K
10:04 15,081.16 15,085.46 15,080.62 15,083.28 0.0K
10:05 15,082.61 15,082.61 15,074.66 15,074.66 0.0K
10:06 15,073.60 15,077.65 15,073.14 15,073.14 0.0K
10:07 15,071.52 15,081.89 15,071.17 15,081.89 0.0K
10:08 15,082.27 15,091.61 15,082.27 15,091.61 0.0K
10:09 15,091.67 15,097.36 15,091.21 15,096.36 0.0K
10:10 15,095.15 15,095.67 15,092.77 15,093.83 0.0K
10:11 15,093.10 15,097.08 15,093.10 15,094.82 0.0K
10:12 15,093.04 15,093.14 15,091.92 15,091.93 0.0K
10:13 15,091.96 15,101.17 15,091.32 15,101.12 0.0K
10:14 15,100.99 15,102.01 15,100.38 15,101.71 0.0K
10:15 15,104.02 15,113.07 15,104.02 15,111.53 0.0K
10:16 15,111.64 15,120.15 15,110.60 15,120.15 0.0K
10:17 15,117.78 15,119.44 15,117.13 15,118.25 0.0K
10:18 15,118.33 15,119.27 15,116.57 15,118.33 0.0K
10:19 15,118.12 15,122.06 15,117.20 15,122.06 0.0K
10:20 15,121.34 15,124.38 15,121.13 15,123.98 0.0K
10:21 15,124.19 15,124.83 15,122.27 15,122.27 0.0K
10:22 15,121.66 15,127.72 15,120.74 15,127.72 0.0K
10:23 15,126.93 15,127.74 15,126.78 15,126.89 0.0K
10:24 15,124.25 15,124.25 15,121.88 15,123.35 0.0K
10:25 15,122.96 15,122.96 15,112.53 15,112.73 0.0K
10:26 15,112.91 15,112.91 15,110.46 15,111.08 0.0K
10:27 15,111.53 15,112.93 15,109.42 15,112.93 0.0K
10:28 15,112.80 15,113.52 15,111.55 15,111.82 0.0K
10:29 15,111.62 15,111.62 15,104.31 15,104.31 0.0K
10:30 15,103.68 15,103.68 15,094.57 15,096.34 0.0K
10:31 15,095.74 15,096.04 15,090.52 15,090.52 0.0K
10:32 15,089.88 15,091.03 15,085.52 15,088.16 0.0K
10:33 15,088.17 15,088.17 15,082.42 15,083.42 0.0K
10:34 15,083.99 15,085.82 15,083.65 15,085.35 0.0K
10:35 15,084.16 15,084.16 15,082.61 15,083.68 0.0K
10:36 15,080.17 15,080.17 15,074.13 15,076.89 0.0K
10:37 15,077.33 15,077.48 15,073.82 15,073.82 0.0K
10:38 15,073.22 15,078.13 15,071.71 15,078.13 0.0K
10:39 15,077.79 15,079.53 15,076.78 15,076.78 0.0K
10:40 15,075.47 15,075.47 15,069.22 15,069.22 0.0K
10:41 15,068.62 15,068.92 15,066.67 15,066.67 0.0K
10:42 15,067.41 15,067.41 15,059.67 15,059.67 0.0K
10:43 15,059.36 15,059.36 15,056.74 15,057.03 0.0K
10:44 15,057.10 15,059.38 15,056.70 15,056.72 0.0K
10:45 15,056.65 15,056.65 15,049.90 15,049.90 0.0K
10:46 15,050.16 15,050.16 15,046.49 15,046.49 0.0K
10:47 15,045.24 15,045.24 15,037.91 15,038.60 0.0K
10:48 15,038.96 15,041.21 15,038.80 15,041.21 0.0K
10:49 15,041.30 15,044.92 15,040.47 15,044.92 0.0K
10:50 15,044.87 15,044.87 15,036.47 15,037.22 0.0K
10:51 15,037.39 15,037.39 15,033.48 15,033.48 0.0K
10:52 15,033.13 15,038.49 15,033.13 15,037.74 0.0K
10:53 15,037.84 15,046.69 15,037.84 15,046.59 0.0K
10:54 15,046.40 15,046.40 15,038.15 15,038.52 0.0K
10:55 15,038.52 15,040.93 15,037.01 15,040.93 0.0K
10:56 15,041.27 15,041.27 15,037.05 15,037.05 0.0K
10:57 15,037.07 15,037.93 15,035.31 15,036.95 0.0K
10:58 15,037.13 15,037.13 15,035.05 15,036.89 0.0K
10:59 15,037.60 15,039.95 15,037.60 15,039.08 0.0K
11:00 15,037.16 15,037.16 15,034.12 15,034.12 0.0K
11:01 15,032.68 15,032.68 15,024.03 15,024.03 0.0K
11:02 15,024.05 15,024.63 15,021.41 15,023.37 0.0K
11:03 15,023.40 15,023.72 15,020.13 15,021.81 0.0K
11:04 15,022.38 15,022.38 15,016.60 15,016.60 0.0K
11:05 15,017.10 15,017.10 15,011.72 15,011.99 0.0K
11:06 15,013.40 15,014.63 15,012.99 15,014.47 0.0K
11:07 15,014.21 15,014.21 15,007.37 15,007.37 0.0K
11:08 15,007.70 15,007.70 14,998.29 14,998.29 0.0K
11:09 15,002.14 15,002.28 15,000.17 15,000.31 0.0K
11:10 14,999.61 14,999.61 14,981.76 14,981.76 0.0K
11:11 14,981.45 14,983.90 14,981.45 14,982.86 0.0K
11:12 14,983.03 14,988.06 14,982.72 14,988.06 0.0K
11:13 14,988.75 14,991.41 14,988.13 14,991.13 0.0K
11:14 14,991.12 14,998.56 14,991.02 14,998.56 0.0K
11:15 14,998.10 15,003.23 14,998.10 14,998.40 0.0K
11:16 14,998.05 14,998.43 14,988.53 14,988.53 0.0K
11:17 14,988.01 14,989.79 14,986.27 14,988.44 0.0K
11:18 14,987.61 14,988.28 14,981.25 14,982.64 0.0K
11:19 14,982.72 14,986.14 14,982.57 14,985.02 0.0K
11:20 14,984.84 14,986.15 14,984.16 14,984.16 0.0K
11:21 14,983.68 14,984.05 14,979.11 14,979.11 0.0K
11:22 14,978.44 14,978.44 14,975.07 14,977.61 0.0K
11:23 14,977.22 14,978.66 14,977.19 14,978.45 0.0K
11:24 14,978.35 14,978.81 14,975.63 14,975.63 0.0K
11:25 14,974.61 14,974.79 14,973.59 14,974.61 0.0K
11:26 14,974.35 14,974.59 14,972.55 14,972.57 0.0K
11:27 14,972.86 14,972.86 14,967.19 14,967.71 0.0K
11:28 14,968.20 14,970.29 14,967.67 14,969.33 0.0K
11:29 14,969.40 14,973.60 14,969.09 14,969.56 0.0K
11:30 14,969.54 14,970.58 14,969.16 14,969.84 0.0K
11:31 14,970.16 14,970.28 14,963.04 14,966.11 0.0K
11:32 14,966.10 14,966.41 14,965.15 14,965.47 0.0K
11:33 14,965.61 14,968.28 14,965.61 14,967.04 0.0K
11:34 14,966.51 14,970.05 14,966.15 14,970.05 0.0K
11:35 14,971.71 14,976.16 14,971.71 14,976.16 0.0K
11:36 14,976.06 14,980.62 14,975.97 14,979.57 0.0K
11:37 14,979.57 14,981.04 14,979.17 14,981.04 0.0K
11:38 14,981.10 14,981.23 14,973.23 14,973.23 0.0K
11:39 14,972.97 14,974.90 14,972.97 14,974.90 0.0K
11:40 14,976.47 14,977.19 14,976.24 14,976.64 0.0K
11:41 14,971.50 14,971.50 14,969.79 14,970.08 0.0K
11:42 14,969.95 14,976.25 14,969.54 14,975.96 0.0K
11:43 14,975.92 14,978.83 14,974.88 14,978.83 0.0K
11:44 14,981.48 14,982.48 14,979.46 14,980.12 0.0K
11:45 14,980.45 14,981.20 14,979.34 14,979.34 0.0K
11:46 14,979.31 14,979.70 14,977.67 14,978.00 0.0K
11:47 14,978.03 14,978.03 14,976.65 14,976.69 0.0K
11:48 14,976.32 14,976.51 14,975.17 14,975.18 0.0K
11:49 14,975.20 14,978.10 14,975.18 14,977.08 0.0K
11:50 14,976.28 14,976.56 14,974.26 14,974.50 0.0K
11:51 14,974.92 14,976.86 14,973.42 14,973.48 0.0K
11:52 14,973.58 14,973.62 14,969.88 14,971.03 0.0K
11:53 14,970.70 14,971.70 14,970.60 14,971.38 0.0K
11:54 14,970.94 14,970.94 14,966.62 14,967.58 0.0K
11:55 14,967.49 14,967.65 14,964.16 14,966.35 0.0K
11:56 14,965.98 14,966.09 14,960.27 14,960.67 0.0K
11:57 14,960.53 14,960.53 14,956.86 14,956.99 0.0K
11:58 14,956.88 14,956.88 14,953.10 14,954.10 0.0K
11:59 14,953.95 14,955.76 14,953.10 14,955.76 0.0K
12:00 14,957.27 14,957.27 14,954.31 14,954.31 0.0K
12:01 14,954.21 14,954.21 14,950.16 14,950.16 0.0K
12:02 14,949.61 14,949.61 14,943.93 14,946.66 0.0K
12:03 14,946.59 14,949.40 14,946.35 14,946.40 0.0K
12:04 14,946.40 14,946.75 14,944.57 14,944.57 0.0K
12:05 14,943.79 14,945.23 14,943.58 14,944.89 0.0K
12:06 14,945.09 14,945.13 14,942.76 14,943.40 0.0K
12:07 14,943.31 14,948.02 14,943.31 14,946.79 0.0K
12:08 14,947.07 14,947.09 14,945.58 14,945.68 0.0K
12:09 14,945.73 14,952.05 14,945.51 14,952.05 0.0K
12:10 14,951.36 14,951.77 14,943.08 14,943.30 0.0K
12:11 14,942.67 14,942.90 14,939.80 14,940.74 0.0K
12:12 14,940.77 14,945.33 14,940.77 14,944.12 0.0K
12:13 14,944.07 14,945.95 14,944.07 14,945.37 0.0K
12:14 14,945.20 14,945.20 14,942.26 14,942.26 0.0K
12:15 14,941.62 14,946.79 14,941.62 14,946.79 0.0K
12:16 14,947.00 14,948.71 14,947.00 14,948.65 0.0K
12:17 14,948.54 14,948.54 14,942.97 14,942.97 0.0K
12:18 14,942.49 14,942.49 14,940.26 14,941.03 0.0K
12:19 14,939.44 14,939.44 14,932.10 14,932.10 0.0K
12:20 14,932.14 14,932.19 14,929.53 14,930.45 0.0K
12:21 14,929.96 14,929.96 14,928.97 14,929.17 0.0K
12:22 14,929.13 14,929.37 14,927.71 14,927.71 0.0K
12:23 14,927.23 14,927.23 14,924.56 14,925.28 0.0K
12:24 14,925.41 14,925.41 14,923.07 14,923.07 0.0K
12:25 14,923.01 14,927.90 14,923.01 14,927.90 0.0K
12:26 14,927.95 14,928.10 14,924.09 14,924.09 0.0K
12:27 14,923.08 14,925.87 14,922.05 14,925.87 0.0K
12:28 14,926.75 14,931.02 14,926.75 14,927.12 0.0K
12:29 14,927.34 14,928.38 14,926.48 14,926.56 0.0K
12:30 14,926.75 14,933.57 14,926.75 14,933.57 0.0K
12:31 14,933.50 14,940.29 14,933.22 14,940.11 0.0K
12:32 14,939.75 14,944.78 14,938.71 14,944.76 0.0K
12:33 14,945.37 14,948.31 14,945.37 14,948.31 0.0K
12:34 14,948.96 14,952.57 14,948.96 14,952.57 0.0K
12:35 14,952.38 14,953.17 14,952.26 14,953.17 0.0K
12:36 14,953.31 14,953.38 14,951.94 14,953.13 0.0K
12:37 14,953.81 14,962.50 14,953.27 14,962.50 0.0K
12:38 14,962.80 14,966.07 14,962.80 14,965.91 0.0K
12:39 14,966.02 14,968.22 14,966.02 14,966.58 0.0K
12:40 14,967.71 14,967.71 14,963.14 14,964.83 0.0K
12:41 14,964.72 14,966.35 14,964.72 14,966.29 0.0K
12:42 14,966.20 14,966.40 14,962.89 14,964.04 0.0K
12:43 14,963.74 14,964.18 14,963.55 14,963.66 0.0K
12:44 14,963.64 14,963.64 14,957.18 14,957.22 0.0K
12:45 14,956.46 14,958.64 14,955.61 14,957.99 0.0K
12:46 14,957.90 14,957.96 14,950.06 14,950.06 0.0K
12:47 14,950.07 14,950.14 14,946.77 14,946.77 0.0K
12:48 14,946.68 14,947.04 14,939.75 14,939.75 0.0K
12:49 14,939.49 14,939.49 14,935.73 14,935.73 0.0K
12:50 14,935.72 14,938.20 14,935.66 14,937.38 0.0K
12:51 14,937.45 14,937.50 14,933.78 14,934.07 0.0K
12:52 14,933.92 14,934.29 14,933.78 14,933.87 0.0K
12:53 14,933.87 14,935.86 14,933.87 14,934.99 0.0K
12:54 14,934.90 14,934.90 14,931.35 14,932.62 0.0K
12:55 14,934.13 14,934.52 14,933.74 14,934.20 0.0K
12:56 14,934.16 14,939.51 14,933.97 14,939.51 0.0K
12:57 14,940.07 14,942.96 14,940.07 14,942.96 0.0K
12:58 14,943.32 14,943.64 14,941.88 14,941.88 0.0K
12:59 14,941.87 14,941.94 14,937.85 14,938.00 0.0K
13:00 14,935.14 14,938.60 14,935.14 14,938.51 0.0K
13:01 14,938.74 14,940.33 14,938.24 14,940.10 0.0K
13:02 14,940.92 14,941.54 14,938.25 14,938.80 0.0K
13:03 14,938.44 14,938.44 14,934.63 14,935.46 0.0K
13:04 14,935.22 14,935.22 14,933.76 14,933.80 0.0K
13:05 14,933.74 14,937.06 14,933.37 14,933.42 0.0K
13:06 14,931.38 14,931.40 14,930.23 14,930.23 0.0K
13:07 14,931.72 14,933.32 14,931.65 14,933.23 0.0K
13:08 14,933.27 14,934.26 14,933.27 14,933.52 0.0K
13:09 14,933.65 14,933.65 14,930.20 14,932.29 0.0K
13:10 14,931.80 14,937.98 14,931.80 14,937.98 0.0K
13:11 14,937.79 14,940.98 14,937.79 14,940.98 0.0K
13:12 14,940.04 14,941.77 14,938.20 14,941.77 0.0K
13:13 14,943.50 14,946.84 14,943.50 14,946.72 0.0K
13:14 14,946.68 14,952.78 14,946.51 14,952.78 0.0K
13:15 14,952.65 14,952.99 14,949.75 14,949.88 0.0K
13:16 14,950.12 14,950.64 14,949.36 14,949.94 0.0K
13:17 14,949.74 14,953.08 14,949.40 14,953.08 0.0K
13:18 14,953.56 14,955.43 14,953.56 14,953.65 0.0K
13:19 14,950.48 14,951.39 14,950.35 14,951.27 0.0K
13:20 14,950.32 14,950.32 14,940.08 14,940.08 0.0K
13:21 14,939.80 14,939.80 14,934.29 14,934.30 0.0K
13:22 14,934.61 14,934.61 14,930.74 14,930.74 0.0K
13:23 14,930.22 14,930.22 14,929.42 14,929.58 0.0K
13:24 14,929.83 14,932.01 14,929.37 14,929.37 0.0K
13:25 14,929.42 14,940.53 14,929.42 14,940.53 0.0K
13:26 14,940.29 14,944.20 14,939.47 14,944.14 0.0K
13:27 14,943.69 14,943.69 14,941.98 14,942.54 0.0K
13:28 14,942.41 14,942.50 14,939.36 14,939.36 0.0K
13:29 14,939.72 14,940.54 14,939.58 14,940.42 0.0K
13:30 14,940.39 14,940.39 14,937.19 14,937.19 0.0K
13:31 14,937.16 14,938.75 14,935.54 14,938.63 0.0K
13:32 14,938.65 14,938.65 14,936.99 14,936.99 0.0K
13:33 14,936.69 14,936.75 14,935.11 14,936.75 0.0K
13:34 14,936.80 14,940.11 14,936.80 14,938.03 0.0K
13:35 14,938.05 14,938.05 14,937.08 14,937.17 0.0K
13:36 14,937.83 14,938.52 14,936.61 14,938.19 0.0K
13:37 14,937.86 14,945.47 14,937.86 14,945.47 0.0K
13:38 14,946.46 14,947.60 14,946.03 14,946.96 0.0K
13:39 14,946.90 14,947.81 14,944.69 14,944.69 0.0K
13:40 14,945.28 14,953.49 14,945.28 14,953.49 0.0K
13:41 14,952.84 14,957.61 14,952.68 14,957.61 0.0K
13:42 14,958.51 14,960.60 14,958.51 14,959.81 0.0K
13:43 14,959.66 14,960.51 14,959.51 14,960.00 0.0K
13:44 14,960.82 14,962.54 14,960.54 14,962.54 0.0K
13:45 14,962.83 14,963.14 14,960.87 14,961.20 0.0K
13:46 14,960.31 14,961.66 14,960.18 14,961.53 0.0K
13:47 14,961.06 14,964.78 14,961.06 14,964.78 0.0K
13:48 14,964.83 14,965.51 14,964.26 14,964.26 0.0K
13:49 14,964.35 14,964.35 14,958.33 14,958.33 0.0K
13:50 14,958.16 14,958.82 14,956.98 14,958.82 0.0K
13:51 14,958.93 14,958.98 14,956.85 14,957.93 0.0K
13:52 14,957.90 14,959.14 14,957.86 14,957.87 0.0K
13:53 14,958.37 14,961.28 14,958.37 14,961.28 0.0K
13:54 14,961.31 14,961.35 14,953.37 14,953.37 0.0K
13:55 14,953.26 14,954.08 14,952.19 14,952.19 0.0K
13:56 14,951.65 14,951.65 14,947.19 14,947.57 0.0K
13:57 14,946.26 14,946.34 14,944.18 14,944.18 0.0K
13:58 14,942.59 14,943.77 14,942.05 14,943.16 0.0K
13:59 14,943.00 14,946.07 14,942.94 14,945.60 0.0K
14:00 14,944.55 14,944.73 14,941.25 14,941.27 0.0K
14:01 14,940.95 14,940.95 14,936.05 14,937.07 0.0K
14:02 14,937.31 14,938.97 14,937.31 14,938.97 0.0K
14:03 14,941.85 14,941.85 14,936.75 14,938.36 0.0K
14:04 14,941.92 14,941.92 14,935.78 14,936.93 0.0K
14:05 14,937.97 14,942.00 14,937.97 14,942.00 0.0K
14:06 14,942.46 14,944.47 14,941.85 14,943.51 0.0K
14:07 14,943.21 14,943.21 14,937.55 14,937.55 0.0K
14:08 14,937.71 14,942.90 14,937.71 14,941.62 0.0K
14:09 14,941.54 14,941.54 14,938.13 14,939.16 0.0K
14:10 14,939.82 14,942.54 14,939.82 14,942.54 0.0K
14:11 14,943.66 14,947.04 14,943.66 14,946.95 0.0K
14:12 14,947.26 14,953.06 14,946.97 14,953.06 0.0K
14:13 14,953.69 14,955.82 14,953.69 14,955.53 0.0K
14:14 14,956.96 14,959.50 14,956.85 14,959.05 0.0K
14:15 14,959.26 14,964.61 14,959.26 14,964.61 0.0K
14:16 14,964.93 14,967.94 14,964.69 14,967.39 0.0K
14:17 14,968.21 14,970.74 14,968.21 14,970.30 0.0K
14:18 14,971.37 14,975.96 14,971.37 14,975.96 0.0K
14:19 14,976.93 14,977.70 14,971.23 14,971.23 0.0K
14:20 14,969.31 14,969.31 14,966.11 14,967.26 0.0K
14:21 14,967.60 14,969.99 14,967.60 14,969.99 0.0K
14:22 14,969.96 14,970.76 14,969.62 14,969.66 0.0K
14:23 14,969.60 14,976.01 14,968.59 14,976.01 0.0K
14:24 14,975.92 14,976.13 14,973.01 14,973.01 0.0K
14:25 14,973.01 14,973.33 14,972.19 14,973.28 0.0K
14:26 14,975.38 14,978.68 14,975.38 14,978.51 0.0K
14:27 14,977.26 14,977.26 14,974.48 14,975.15 0.0K
14:28 14,975.18 14,975.51 14,973.48 14,974.71 0.0K
14:29 14,975.39 14,977.71 14,975.03 14,977.71 0.0K
14:30 14,978.34 14,980.22 14,978.11 14,980.18 0.0K
14:31 14,980.53 14,982.16 14,980.53 14,981.26 0.0K
14:32 14,981.14 14,983.71 14,981.04 14,982.21 0.0K
14:33 14,982.50 14,982.50 14,978.21 14,979.21 0.0K
14:34 14,979.42 14,980.26 14,977.98 14,978.56 0.0K
14:35 14,978.51 14,978.51 14,976.15 14,976.15 0.0K
14:36 14,976.09 14,976.09 14,972.48 14,974.36 0.0K
14:37 14,974.35 14,982.30 14,974.35 14,982.30 0.0K
14:38 14,982.36 14,982.73 14,981.34 14,982.73 0.0K
14:39 14,982.75 14,983.07 14,981.62 14,981.62 0.0K
14:40 14,981.63 14,986.05 14,981.43 14,984.91 0.0K
14:41 14,986.14 14,990.56 14,986.10 14,990.56 0.0K
14:42 14,990.63 14,992.97 14,990.63 14,992.14 0.0K
14:43 14,992.28 14,993.68 14,991.71 14,991.71 0.0K
14:44 14,991.58 14,991.92 14,989.89 14,991.07 0.0K
14:45 14,990.98 14,994.43 14,989.77 14,989.77 0.0K
14:46 14,989.02 14,989.02 14,985.99 14,986.52 0.0K
14:47 14,986.47 14,987.86 14,986.16 14,987.29 0.0K
14:48 14,987.25 14,989.13 14,986.64 14,989.13 0.0K
14:49 14,990.34 14,990.41 14,987.95 14,988.63 0.0K
14:50 14,988.61 14,988.64 14,987.76 14,987.92 0.0K
14:51 14,987.92 14,989.02 14,987.41 14,988.46 0.0K
14:52 14,988.47 14,988.47 14,984.79 14,985.24 0.0K
14:53 14,985.25 14,987.29 14,985.25 14,986.91 0.0K
14:54 14,986.97 14,987.46 14,985.54 14,987.46 0.0K
14:55 14,987.67 14,991.64 14,987.67 14,991.63 0.0K
14:56 14,992.12 14,994.08 14,992.12 14,993.08 0.0K
14:57 14,992.72 14,992.72 14,990.23 14,990.50 0.0K
14:58 14,990.46 14,992.02 14,989.46 14,991.99 0.0K
14:59 14,992.95 14,996.99 14,992.89 14,995.78 0.0K
15:00 14,995.66 14,995.66 14,994.21 14,995.51 0.0K
15:01 14,995.66 14,998.33 14,995.66 14,996.05 0.0K
15:02 14,996.57 14,996.57 14,991.01 14,991.01 0.0K
15:03 14,991.35 14,991.35 14,989.81 14,990.50 0.0K
15:04 14,990.61 14,992.73 14,990.61 14,992.73 0.0K
15:05 14,992.07 14,997.47 14,991.45 14,997.47 0.0K
15:06 14,998.26 15,000.86 14,997.93 14,998.94 0.0K
15:07 14,999.00 14,999.00 14,996.91 14,996.97 0.0K
15:08 14,996.83 14,996.86 14,989.54 14,990.32 0.0K
15:09 14,991.22 14,991.32 14,987.50 14,987.50 0.0K
15:10 14,987.01 14,987.01 14,981.63 14,983.60 0.0K
15:11 14,982.74 14,989.45 14,982.74 14,989.45 0.0K
15:12 14,989.67 14,990.27 14,988.37 14,990.27 0.0K
15:13 14,990.47 14,990.88 14,990.16 14,990.36 0.0K
15:14 14,990.78 14,990.85 14,984.48 14,984.48 0.0K
15:15 14,984.39 14,985.54 14,984.39 14,985.44 0.0K
15:16 14,985.19 14,985.68 14,979.83 14,979.83 0.0K
15:17 14,980.12 14,980.18 14,976.28 14,978.89 0.0K
15:18 14,978.77 14,980.30 14,978.18 14,978.24 0.0K
15:19 14,978.08 14,978.19 14,970.87 14,970.87 0.0K
15:20 14,970.51 14,972.21 14,970.51 14,971.55 0.0K
15:21 14,970.89 14,970.89 14,968.77 14,968.77 0.0K
15:22 14,968.26 14,968.26 14,963.65 14,965.03 0.0K
15:23 14,964.86 14,965.11 14,960.72 14,960.72 0.0K
15:24 14,960.72 14,960.72 14,958.49 14,958.83 0.0K
15:25 14,958.37 14,962.58 14,957.44 14,962.58 0.0K
15:26 14,965.42 14,971.59 14,965.09 14,971.59 0.0K
15:27 14,971.55 14,972.52 14,971.28 14,972.48 0.0K
15:28 14,972.63 14,974.63 14,972.50 14,973.78 0.0K
15:29 14,973.86 14,975.74 14,973.57 14,975.74 0.0K
15:30 14,976.30 14,981.89 14,976.30 14,981.89 0.0K
15:31 14,983.73 14,988.91 14,983.73 14,988.91 0.0K
15:32 14,989.12 14,990.71 14,988.47 14,989.34 0.0K
15:33 14,989.40 14,989.52 14,986.72 14,987.25 0.0K
15:34 14,987.05 14,987.05 14,981.63 14,981.63 0.0K
15:35 14,981.93 14,982.15 14,978.83 14,978.83 0.0K
15:36 14,979.14 14,979.14 14,973.03 14,973.03 0.0K
15:37 14,972.35 14,972.71 14,971.23 14,972.71 0.0K
15:38 14,972.15 14,972.15 14,970.51 14,970.51 0.0K
15:39 14,970.30 14,978.95 14,970.29 14,978.95 0.0K
15:40 14,978.76 14,983.69 14,978.76 14,983.69 0.0K
15:41 14,985.32 14,985.68 14,983.13 14,983.63 0.0K
15:42 14,983.75 14,984.31 14,981.47 14,981.47 0.0K
15:43 14,981.18 14,983.56 14,981.05 14,983.56 0.0K
15:44 14,985.10 14,989.34 14,985.10 14,988.13 0.0K
15:45 14,987.47 14,990.04 14,985.24 14,985.24 0.0K
15:46 14,985.32 14,985.32 14,982.37 14,982.37 0.0K
15:47 14,983.97 14,997.64 14,983.66 14,997.32 0.0K
15:48 14,997.77 14,999.72 14,997.40 14,997.40 0.0K
15:49 14,997.36 15,001.35 14,997.24 15,001.35 0.0K
15:50 15,003.66 15,006.64 14,999.62 15,003.60 0.0K
15:51 15,005.95 15,005.95 14,998.70 14,999.78 0.0K
15:52 14,999.97 15,004.52 14,996.81 15,004.52 0.0K
15:53 15,004.54 15,011.94 15,004.54 15,011.31 0.0K
15:54 15,011.77 15,015.74 15,011.77 15,011.95 0.0K
15:55 15,006.23 15,008.04 14,999.94 15,008.04 0.0K
15:56 15,010.01 15,010.01 15,003.24 15,003.69 0.0K
15:57 15,005.15 15,007.09 15,001.29 15,002.91 0.0K
15:58 15,002.12 15,003.55 14,998.50 15,000.63 0.0K
15:59 15,001.44 15,002.72 14,997.53 14,997.65 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 15,179.27 15,182.96 15,053.45 15,119.74 0.0M
2025-09-26 15,088.91 15,223.95 15,088.91 15,174.82 0.0M
2025-09-25 15,046.39 15,127.74 14,922.05 14,983.30 0.0M
2025-09-24 14,950.96 15,057.11 14,934.47 15,043.42 0.0M
2025-09-22 14,919.61 14,976.35 14,879.53 14,945.62 0.0M
2025-09-20 14,993.89 15,016.33 14,895.19 14,967.07 0.0M
2025-09-19 14,993.89 15,016.33 14,895.19 14,967.07 0.0M
2025-09-18 14,824.70 15,021.90 14,811.47 14,963.93 0.0M
2025-09-17 14,775.07 14,958.28 14,773.49 14,858.06 0.0M
2025-09-16 14,912.19 14,924.79 14,758.38 14,788.74 0.0M
2025-09-15 15,144.51 15,168.69 14,947.65 14,966.20 0.0M
2025-09-12 15,165.94 15,219.26 15,148.50 15,154.52 0.0M
2025-09-11 14,972.15 15,217.39 14,952.80 15,207.66 0.0M
2025-09-10 14,893.48 14,983.36 14,846.51 14,955.93 0.0M
2025-09-09 14,995.90 15,034.24 14,949.23 14,950.47 0.0M
2025-09-08 14,995.58 15,039.76 14,794.70 15,014.15 0.0M
2025-09-05 15,236.32 15,284.81 14,924.56 15,003.68 0.0M
2025-09-04 15,182.25 15,267.99 15,169.15 15,261.58 0.0M
2025-09-03 14,954.29 15,110.22 14,942.36 15,102.24 0.0M
2025-09-02 15,050.14 15,058.65 14,910.25 15,017.48 0.0M
2025-08-29 15,054.11 15,146.68 15,045.71 15,076.01 0.0M
2025-08-28 15,049.36 15,056.01 14,956.48 15,027.44 0.0M
2025-08-27 14,998.01 15,117.62 14,998.01 15,064.78 0.0M
2025-08-26 14,993.18 15,038.63 14,950.14 15,032.89 0.0M
2025-08-25 15,180.10 15,190.19 15,030.33 15,031.60 0.0M
2025-08-22 15,216.20 15,328.10 15,193.62 15,226.01 0.0M
2025-08-21 15,171.35 15,204.48 15,093.84 15,121.09 0.0M
2025-08-20 15,065.53 15,245.69 15,060.32 15,194.65 0.0M
2025-08-19 14,842.81 15,043.78 14,836.78 15,030.15 0.0M
2025-08-18 14,829.36 14,871.20 14,784.00 14,849.33 0.0M
2025-08-15 15,085.80 15,085.80 14,856.36 14,869.52 0.0M
2025-08-14 14,998.53 15,049.41 14,933.89 15,023.17 0.0M
2025-08-13 14,781.30 15,014.48 14,761.65 15,003.21 0.0M
2025-08-12 14,742.16 14,762.61 14,682.85 14,734.07 0.0M
2025-08-11 14,718.29 14,768.23 14,657.79 14,693.78 0.0M
2025-08-08 14,643.75 14,765.95 14,642.04 14,698.42 0.0M
2025-08-07 14,765.75 14,789.33 14,532.08 14,588.38 0.0M
2025-08-06 14,656.73 14,816.51 14,628.62 14,777.37 0.0M
2025-08-05 14,569.94 14,659.71 14,531.06 14,580.39 0.0M
2025-08-04 14,400.34 14,521.55 14,383.44 14,514.79 0.0M
2025-08-01 14,441.91 14,452.61 14,246.01 14,357.13 0.0M
2025-07-31 14,403.33 14,619.59 14,397.36 14,491.82 0.0M
2025-07-30 14,553.10 14,553.10 14,310.83 14,383.04 0.0M
2025-07-29 14,577.32 14,642.75 14,522.82 14,555.01 0.0M
2025-07-28 14,683.95 14,693.29 14,416.03 14,466.04 0.0M
2025-07-25 14,646.14 14,759.53 14,642.62 14,716.42 0.0M
2025-07-24 14,681.86 14,716.30 14,611.48 14,618.08 0.0M
2025-07-23 14,799.77 14,799.77 14,557.26 14,721.53 0.0M
2025-07-22 14,589.42 14,788.81 14,589.42 14,772.80 0.0M
2025-07-21 14,680.15 14,741.88 14,559.66 14,561.48 0.0M
2025-07-18 14,687.13 14,776.05 14,656.73 14,685.09 0.0M
2025-07-17 14,507.80 14,677.91 14,496.70 14,662.50 0.0M
2025-07-16 14,508.02 14,610.02 14,431.54 14,577.54 0.0M
2025-07-15 14,669.73 14,692.08 14,431.51 14,439.78 0.0M
2025-07-14 14,557.06 14,742.82 14,544.02 14,737.05 0.0M
2025-07-11 14,638.84 14,662.86 14,541.80 14,583.61 0.0M
2025-07-10 14,714.99 14,721.89 14,617.78 14,720.20 0.0M
2025-07-09 14,841.86 14,856.96 14,706.94 14,751.04 0.0M
2025-07-08 14,797.36 14,946.65 14,783.90 14,831.11 0.0M
2025-07-07 15,017.17 15,093.57 14,803.82 14,861.70 0.0M
2025-07-03 14,950.84 15,107.84 14,934.43 15,095.02 0.0M
2025-07-02 15,237.60 15,241.81 14,817.22 14,899.31 0.0M
2025-07-01 15,231.61 15,335.69 15,152.09 15,275.99 0.0M
2025-06-30 15,107.29 15,301.76 15,091.03 15,278.22 0.0M
2025-06-27 15,050.55 15,173.50 15,007.66 15,107.70 0.0M
2025-06-26 14,919.94 15,064.09 14,898.57 15,046.35 0.0M
2025-06-25 15,127.61 15,127.61 14,854.35 14,876.61 0.0M
2025-06-24 15,231.59 15,248.01 15,141.46 15,159.86 0.0M
2025-06-23 15,025.64 15,218.26 14,964.22 15,213.04 0.0M
2025-06-20 14,985.13 15,126.86 14,956.54 15,013.10 0.0M
2025-06-18 14,929.96 15,016.78 14,884.53 14,916.57 0.0M
2025-06-17 15,013.33 15,026.42 14,891.42 14,954.80 0.0M
2025-06-16 15,089.59 15,192.60 15,036.49 15,071.73 0.0M
2025-06-13 15,056.71 15,160.22 14,992.07 15,018.71 0.0M
2025-06-12 14,893.45 15,157.46 14,881.45 15,155.17 0.0M
2025-06-11 14,989.47 15,039.57 14,890.57 14,940.87 0.0M
2025-06-10 15,137.98 15,153.33 14,943.71 14,993.15 0.0M
2025-06-09 15,443.92 15,448.67 14,947.78 15,186.53 0.0M
2025-06-06 15,450.62 15,533.51 15,387.77 15,471.35 0.0M
2025-06-05 15,390.49 15,398.31 15,233.30 15,328.81 0.0M
2025-06-04 15,586.67 15,586.67 15,356.59 15,356.84 0.0M
2025-06-03 15,559.13 15,641.63 15,283.89 15,572.78 0.0M
2025-06-02 15,406.24 15,602.65 15,324.26 15,602.64 0.0M
2025-05-31 15,297.08 15,493.60 15,493.60 15,493.60 0.0M
2025-05-30 15,297.08 15,536.01 15,275.16 15,493.60 0.0M
2025-05-29 15,217.28 15,333.70 15,182.73 15,333.53 0.0M
2025-05-28 15,308.90 15,378.70 15,179.79 15,198.52 0.0M
2025-05-27 15,193.44 15,358.89 15,093.31 15,357.56 0.0M
2025-05-23 15,018.13 15,158.06 15,010.54 15,107.76 0.0M
2025-05-22 15,218.29 15,237.42 15,015.63 15,101.18 0.0M
2025-05-21 15,442.25 15,467.92 15,215.48 15,228.35 0.0M
2025-05-20 15,566.27 15,618.96 15,505.95 15,517.31 0.0M
2025-05-19 15,563.42 15,680.25 15,535.61 15,639.08 0.0M
2025-05-17 15,406.09 15,591.94 15,591.94 15,591.94 0.0M
2025-05-16 15,406.09 15,593.25 15,393.31 15,591.94 0.0M
2025-05-15 15,145.91 15,421.81 15,137.73 15,411.30 0.0M
2025-05-14 15,340.32 15,346.77 15,099.76 15,119.99 0.0M
2025-05-13 15,402.52 15,467.69 15,332.79 15,333.35 0.0M
2025-05-12 15,424.16 15,424.16 15,162.33 15,379.75 0.0M
2025-05-09 15,331.30 15,378.70 15,303.24 15,324.05 0.0M
2025-05-08 15,357.36 15,473.63 15,299.86 15,315.07 0.0M
2025-05-07 15,280.38 15,396.16 15,263.93 15,324.69 0.0M
2025-05-06 15,157.64 15,297.88 15,134.73 15,250.54 0.0M
2025-05-05 15,188.51 15,312.15 15,084.27 15,221.43 0.0M
2025-05-02 15,031.92 15,281.78 15,002.58 15,251.85 0.0M
2025-05-01 14,932.29 15,006.83 14,833.71 14,901.98 0.0M
2025-04-30 14,939.48 15,091.83 14,691.83 15,056.71 0.0M
2025-04-29 14,856.40 15,080.30 14,843.15 15,049.70 0.0M
2025-04-28 14,781.99 14,905.71 14,769.21 14,869.31 0.0M
2025-04-25 14,808.75 14,821.33 14,571.91 14,722.07 0.0M
2025-04-24 14,785.51 14,945.49 14,715.73 14,906.13 0.0M
2025-04-23 14,901.45 14,989.45 14,759.78 14,830.20 0.0M
2025-04-22 14,524.62 14,861.15 14,475.87 14,814.57 0.0M
2025-04-21 14,656.86 14,677.59 14,171.86 14,308.42 0.0M
2025-04-17 14,760.50 14,859.90 14,654.00 14,715.98 0.0M
2025-04-16 14,934.43 15,055.72 14,693.39 14,761.62 0.0M
2025-04-15 14,935.80 15,032.10 14,826.74 14,834.42 0.0M
2025-04-14 14,845.61 15,020.07 14,780.07 14,907.55 0.0M
2025-04-11 14,536.33 14,728.01 14,353.75 14,681.15 0.0M
2025-04-10 14,640.31 14,765.93 14,274.05 14,573.76 0.0M
2025-04-09 13,779.29 14,862.01 13,779.29 14,784.05 0.0M
2025-04-08 14,350.30 14,594.77 13,813.46 13,997.40 0.0M
2025-04-07 13,923.51 14,378.86 13,578.07 13,928.08 0.0M
2025-04-04 15,105.92 15,154.03 14,171.04 14,248.99 0.0M
2025-04-03 15,433.17 15,710.81 15,429.36 15,540.75 0.0M
2025-04-02 15,634.90 15,759.86 15,543.69 15,746.15 0.0M
2025-04-01 15,700.55 15,813.24 15,566.00 15,725.82 0.0M
2025-03-31 15,463.04 15,773.74 15,463.04 15,685.12 0.0M
2025-03-28 15,619.08 15,720.23 15,424.42 15,484.83 0.0M
2025-03-27 15,576.83 15,628.27 15,449.48 15,593.72 0.0M
2025-03-26 15,539.39 15,672.38 15,472.47 15,532.04 0.0M
2025-03-25 15,472.39 15,569.80 15,347.64 15,468.88 0.0M
2025-03-24 15,343.49 15,457.12 15,309.81 15,442.66 0.0M
2025-03-21 15,297.15 15,394.35 15,210.86 15,244.45 0.0M
2025-03-20 15,295.00 15,481.29 15,295.00 15,353.13 0.0M
2025-03-19 15,320.10 15,373.10 15,221.10 15,342.39 0.0M
2025-03-18 15,575.03 15,633.74 15,359.25 15,380.96 0.0M
2025-03-17 15,287.09 15,643.93 15,287.09 15,589.87 0.0M
2025-03-14 15,066.54 15,367.84 15,008.41 15,343.63 0.0M
2025-03-13 14,951.49 15,105.22 14,940.27 15,011.83 0.0M
2025-03-12 15,078.02 15,089.41 14,760.26 14,923.04 0.0M
2025-03-11 15,068.11 15,174.08 14,914.20 15,046.86 0.0M
2025-03-10 15,083.39 15,377.64 15,000.38 15,086.05 0.0M
2025-03-07 15,120.26 15,274.01 15,049.45 15,208.91 0.0M
2025-03-06 15,194.37 15,245.60 15,029.44 15,187.96 0.0M
2025-03-05 15,187.95 15,318.49 15,102.71 15,278.16 0.0M
2025-03-04 15,465.80 15,481.18 15,148.99 15,173.44 0.0M
2025-03-03 15,452.20 15,617.28 15,419.99 15,509.41 0.0M
2025-02-28 15,259.72 15,425.01 15,167.32 15,416.61 0.0M
2025-02-27 14,956.88 15,206.55 14,921.51 15,168.50 0.0M
2025-02-26 14,978.27 15,026.33 14,803.19 14,861.42 0.0M
2025-02-25 14,874.96 15,048.17 14,831.64 14,984.91 0.0M
2025-02-24 14,581.14 14,846.08 14,566.46 14,767.01 0.0M
2025-02-21 14,648.82 14,680.26 14,487.57 14,509.60 0.0M
2025-02-20 14,618.86 14,666.73 14,500.19 14,636.14 0.0M
2025-02-19 14,596.33 14,731.01 14,568.82 14,690.58 0.0M
2025-02-18 14,572.36 14,649.73 14,519.22 14,620.96 0.0M
2025-02-14 14,679.96 14,694.65 14,519.26 14,540.66 0.0M
2025-02-13 14,528.63 14,699.19 14,487.52 14,692.92 0.0M
2025-02-12 14,531.61 14,541.93 14,394.94 14,499.92 0.0M
2025-02-11 14,571.52 14,671.95 14,470.57 14,616.54 0.0M
2025-02-10 14,686.97 14,699.29 14,529.44 14,546.78 0.0M
2025-02-07 14,737.37 14,758.95 14,623.71 14,675.11 0.0M
2025-02-06 14,754.23 14,754.23 14,593.04 14,718.50 0.0M
2025-02-05 14,595.59 14,658.02 14,535.73 14,656.20 0.0M
2025-02-04 14,577.17 14,730.01 14,563.79 14,567.59 0.0M
2025-02-03 14,473.64 14,656.37 14,346.08 14,608.57 0.0M
2025-01-31 14,757.36 14,788.74 14,618.03 14,619.99 0.0M
2025-01-30 14,804.45 14,839.59 14,694.41 14,776.28 0.0M
2025-01-29 14,576.47 14,869.22 14,567.67 14,712.67 0.0M
2025-01-28 14,745.13 14,827.08 14,618.48 14,663.68 0.0M
2025-01-27 14,436.11 14,771.11 14,436.11 14,768.48 0.0M
2025-01-24 14,343.43 14,387.94 14,287.98 14,362.57 0.0M
2025-01-23 14,390.69 14,428.28 14,309.89 14,344.29 0.0M
2025-01-22 14,591.25 14,591.25 14,397.01 14,410.46 0.0M
2025-01-21 14,566.79 14,681.34 14,484.91 14,508.16 0.0M
2025-01-17 14,607.70 14,688.56 14,525.46 14,527.53 0.0M
2025-01-16 14,383.53 14,595.90 14,374.28 14,581.15 0.0M
2025-01-15 14,386.64 14,427.05 14,326.58 14,396.42 0.0M
2025-01-14 13,960.25 14,212.47 13,926.10 14,207.81 0.0M
2025-01-13 13,711.23 13,952.98 13,706.04 13,947.56 0.0M
2025-01-10 14,016.66 14,082.43 13,735.94 13,828.87 0.0M
2025-01-08 14,253.62 14,314.35 14,102.02 14,288.36 0.0M
2025-01-07 14,238.10 14,374.80 14,181.43 14,263.27 0.0M
2025-01-06 14,370.38 14,438.15 14,193.66 14,208.41 0.0M
2025-01-03 14,390.43 14,395.74 14,269.67 14,356.53 0.0M
2025-01-02 14,444.39 14,456.03 14,266.58 14,319.67 0.0M