Dow Jones U.S. Select REIT Total Return (DWRTFT)

DWRTFT
🏛️ アメリカ →
14,085.67
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 14,011.35 14,011.35 14,007.41 14,010.09 0.0K
09:31 14,011.70 14,013.11 14,010.19 14,010.89 0.0K
09:32 14,013.57 14,014.15 14,010.83 14,011.09 0.0K
09:33 14,010.59 14,013.49 14,004.63 14,004.97 0.0K
09:34 14,004.80 14,012.10 14,003.40 14,012.10 0.0K
09:35 14,013.85 14,026.40 14,013.85 14,026.25 0.0K
09:36 14,027.83 14,036.04 14,027.83 14,034.42 0.0K
09:37 14,035.05 14,037.56 14,034.34 14,037.56 0.0K
09:38 14,038.02 14,038.02 14,035.47 14,035.92 0.0K
09:39 14,034.75 14,034.75 14,032.59 14,034.33 0.0K
09:40 14,034.31 14,037.52 14,034.31 14,037.49 0.0K
09:41 14,036.59 14,042.73 14,036.59 14,040.25 0.0K
09:42 14,041.47 14,050.02 14,041.44 14,050.02 0.0K
09:43 14,049.77 14,052.91 14,049.77 14,051.53 0.0K
09:44 14,052.11 14,055.10 14,051.65 14,055.04 0.0K
09:45 14,054.90 14,067.44 14,054.90 14,064.61 0.0K
09:46 14,066.43 14,072.32 14,063.75 14,072.32 0.0K
09:47 14,072.88 14,076.69 14,072.88 14,076.69 0.0K
09:48 14,077.31 14,079.91 14,070.62 14,070.62 0.0K
09:49 14,070.65 14,075.43 14,070.65 14,075.43 0.0K
09:50 14,075.79 14,076.85 14,073.69 14,076.00 0.0K
09:51 14,076.19 14,081.22 14,074.63 14,081.22 0.0K
09:52 14,081.38 14,084.58 14,079.97 14,083.90 0.0K
09:53 14,083.59 14,084.14 14,081.29 14,083.18 0.0K
09:54 14,083.59 14,085.43 14,082.86 14,085.43 0.0K
09:55 14,086.10 14,086.25 14,084.82 14,085.54 0.0K
09:56 14,085.04 14,085.25 14,081.92 14,082.43 0.0K
09:57 14,082.70 14,085.24 14,082.61 14,085.24 0.0K
09:58 14,085.05 14,087.17 14,085.05 14,086.85 0.0K
09:59 14,086.85 14,089.25 14,086.77 14,089.25 0.0K
10:00 14,089.04 14,096.32 14,089.04 14,094.96 0.0K
10:01 14,094.77 14,095.42 14,093.86 14,094.66 0.0K
10:02 14,094.65 14,094.91 14,093.22 14,093.22 0.0K
10:03 14,094.06 14,095.29 14,091.24 14,091.24 0.0K
10:04 14,091.30 14,092.86 14,091.16 14,091.16 0.0K
10:05 14,091.07 14,091.07 14,086.56 14,086.70 0.0K
10:06 14,087.04 14,092.51 14,087.04 14,091.94 0.0K
10:07 14,091.55 14,091.87 14,082.43 14,082.43 0.0K
10:08 14,082.23 14,084.83 14,082.23 14,084.83 0.0K
10:09 14,084.54 14,092.92 14,084.54 14,092.92 0.0K
10:10 14,093.53 14,093.56 14,091.38 14,092.26 0.0K
10:11 14,092.00 14,096.47 14,092.00 14,092.76 0.0K
10:12 14,092.30 14,092.75 14,091.95 14,092.14 0.0K
10:13 14,091.86 14,091.86 14,082.17 14,082.17 0.0K
10:14 14,081.18 14,081.88 14,078.37 14,078.37 0.0K
10:15 14,079.37 14,080.40 14,072.61 14,072.87 0.0K
10:16 14,072.37 14,072.37 14,069.44 14,069.44 0.0K
10:17 14,068.51 14,068.51 14,064.91 14,064.91 0.0K
10:18 14,063.23 14,063.69 14,061.04 14,061.04 0.0K
10:19 14,061.31 14,061.31 14,058.53 14,060.57 0.0K
10:20 14,061.89 14,065.11 14,061.89 14,064.83 0.0K
10:21 14,066.03 14,066.42 14,061.34 14,063.81 0.0K
10:22 14,065.48 14,065.81 14,064.04 14,065.42 0.0K
10:23 14,065.71 14,065.71 14,064.41 14,064.80 0.0K
10:24 14,064.89 14,065.44 14,064.14 14,065.14 0.0K
10:25 14,065.22 14,065.22 14,060.41 14,060.41 0.0K
10:26 14,059.83 14,060.29 14,058.28 14,060.29 0.0K
10:27 14,060.30 14,061.15 14,058.22 14,058.61 0.0K
10:28 14,059.79 14,063.71 14,059.79 14,063.71 0.0K
10:29 14,063.67 14,067.30 14,063.01 14,067.30 0.0K
10:30 14,067.14 14,067.14 14,065.22 14,065.22 0.0K
10:31 14,064.64 14,065.42 14,062.15 14,063.09 0.0K
10:32 14,062.65 14,067.04 14,061.61 14,067.04 0.0K
10:33 14,066.53 14,066.53 14,065.01 14,065.70 0.0K
10:34 14,065.30 14,065.82 14,063.41 14,065.15 0.0K
10:35 14,064.84 14,065.58 14,062.00 14,062.26 0.0K
10:36 14,061.41 14,061.41 14,057.09 14,057.09 0.0K
10:37 14,057.63 14,060.21 14,057.60 14,060.12 0.0K
10:38 14,060.13 14,060.13 14,057.67 14,058.43 0.0K
10:39 14,058.52 14,063.51 14,058.12 14,063.51 0.0K
10:40 14,063.11 14,065.53 14,062.28 14,065.02 0.0K
10:41 14,064.93 14,066.88 14,064.93 14,066.88 0.0K
10:42 14,069.02 14,070.29 14,068.04 14,070.29 0.0K
10:43 14,070.40 14,074.12 14,070.40 14,072.62 0.0K
10:44 14,072.87 14,082.92 14,072.87 14,082.92 0.0K
10:45 14,083.18 14,085.68 14,083.18 14,085.63 0.0K
10:46 14,085.53 14,090.06 14,085.28 14,090.06 0.0K
10:47 14,090.90 14,092.81 14,089.07 14,092.81 0.0K
10:48 14,093.65 14,095.60 14,092.53 14,095.60 0.0K
10:49 14,095.00 14,095.00 14,093.48 14,094.55 0.0K
10:50 14,094.67 14,094.67 14,092.12 14,092.33 0.0K
10:51 14,092.28 14,092.41 14,090.57 14,091.19 0.0K
10:52 14,091.66 14,091.66 14,088.71 14,088.96 0.0K
10:53 14,088.43 14,088.43 14,082.57 14,084.43 0.0K
10:54 14,086.19 14,087.99 14,086.19 14,086.89 0.0K
10:55 14,086.52 14,089.39 14,086.37 14,089.39 0.0K
10:56 14,089.64 14,092.11 14,089.64 14,091.86 0.0K
10:57 14,092.30 14,092.87 14,089.95 14,089.95 0.0K
10:58 14,089.74 14,089.77 14,085.76 14,086.14 0.0K
10:59 14,086.27 14,087.59 14,086.27 14,087.45 0.0K
11:00 14,087.30 14,090.01 14,087.30 14,088.09 0.0K
11:01 14,087.74 14,089.42 14,082.95 14,084.88 0.0K
11:02 14,084.95 14,084.95 14,083.98 14,084.17 0.0K
11:03 14,083.83 14,083.83 14,081.74 14,082.67 0.0K
11:04 14,082.12 14,082.42 14,080.54 14,080.54 0.0K
11:05 14,080.42 14,080.42 14,076.52 14,076.68 0.0K
11:06 14,076.00 14,076.00 14,070.32 14,070.32 0.0K
11:07 14,070.43 14,072.48 14,070.43 14,071.71 0.0K
11:08 14,071.59 14,071.59 14,071.25 14,071.43 0.0K
11:09 14,071.69 14,071.69 14,069.97 14,069.97 0.0K
11:10 14,069.67 14,069.67 14,068.54 14,069.29 0.0K
11:11 14,069.29 14,072.45 14,067.71 14,072.45 0.0K
11:12 14,072.10 14,079.10 14,072.06 14,079.10 0.0K
11:13 14,079.11 14,079.74 14,077.47 14,077.64 0.0K
11:14 14,077.86 14,078.42 14,076.69 14,078.12 0.0K
11:15 14,078.54 14,079.52 14,078.54 14,079.29 0.0K
11:16 14,079.55 14,081.83 14,079.55 14,080.77 0.0K
11:17 14,080.39 14,080.61 14,079.86 14,080.61 0.0K
11:18 14,080.79 14,081.79 14,080.44 14,081.75 0.0K
11:19 14,081.73 14,081.90 14,080.73 14,081.90 0.0K
11:20 14,081.88 14,081.88 14,079.36 14,079.36 0.0K
11:21 14,078.93 14,078.93 14,076.00 14,076.00 0.0K
11:22 14,075.00 14,075.00 14,072.54 14,072.54 0.0K
11:23 14,072.43 14,075.58 14,072.43 14,075.58 0.0K
11:24 14,075.74 14,077.85 14,075.74 14,077.25 0.0K
11:25 14,077.06 14,077.21 14,073.77 14,073.77 0.0K
11:26 14,073.79 14,073.79 14,068.28 14,068.28 0.0K
11:27 14,067.94 14,068.54 14,067.00 14,068.45 0.0K
11:28 14,068.55 14,068.55 14,065.34 14,065.52 0.0K
11:29 14,065.88 14,066.34 14,063.51 14,063.51 0.0K
11:30 14,063.71 14,066.08 14,063.71 14,065.76 0.0K
11:31 14,065.74 14,071.95 14,065.74 14,071.70 0.0K
11:32 14,071.60 14,072.07 14,070.86 14,070.86 0.0K
11:33 14,070.78 14,070.85 14,067.34 14,067.34 0.0K
11:34 14,067.11 14,067.11 14,064.84 14,065.38 0.0K
11:35 14,064.45 14,065.88 14,063.53 14,065.27 0.0K
11:36 14,062.45 14,062.71 14,061.58 14,062.71 0.0K
11:37 14,061.93 14,064.93 14,061.74 14,064.93 0.0K
11:38 14,063.35 14,065.25 14,063.05 14,065.25 0.0K
11:39 14,064.78 14,066.54 14,064.77 14,066.54 0.0K
11:40 14,066.76 14,068.94 14,066.76 14,067.72 0.0K
11:41 14,068.68 14,069.15 14,062.95 14,062.95 0.0K
11:42 14,062.86 14,062.86 14,058.05 14,058.05 0.0K
11:43 14,057.98 14,058.12 14,056.64 14,056.91 0.0K
11:44 14,056.86 14,057.62 14,056.73 14,057.62 0.0K
11:45 14,057.70 14,060.56 14,057.70 14,059.51 0.0K
11:46 14,059.48 14,060.29 14,057.47 14,059.01 0.0K
11:47 14,058.92 14,058.92 14,055.71 14,056.09 0.0K
11:48 14,056.13 14,056.13 14,052.74 14,053.64 0.0K
11:49 14,053.35 14,053.35 14,047.47 14,047.96 0.0K
11:50 14,047.93 14,052.73 14,047.72 14,052.73 0.0K
11:51 14,052.68 14,053.55 14,051.51 14,051.51 0.0K
11:52 14,050.42 14,050.75 14,044.88 14,045.28 0.0K
11:53 14,045.32 14,045.50 14,044.47 14,044.83 0.0K
11:54 14,044.55 14,044.55 14,042.03 14,042.03 0.0K
11:55 14,041.40 14,053.44 14,041.40 14,053.44 0.0K
11:56 14,054.12 14,056.24 14,054.12 14,056.24 0.0K
11:57 14,056.15 14,059.80 14,056.12 14,059.52 0.0K
11:58 14,059.08 14,060.92 14,059.08 14,060.92 0.0K
11:59 14,061.10 14,061.43 14,054.80 14,056.42 0.0K
12:00 14,056.22 14,061.37 14,056.22 14,061.37 0.0K
12:01 14,061.27 14,062.40 14,060.73 14,060.73 0.0K
12:02 14,060.09 14,062.44 14,059.73 14,062.44 0.0K
12:03 14,062.78 14,066.89 14,062.78 14,066.89 0.0K
12:04 14,066.60 14,069.61 14,066.60 14,069.41 0.0K
12:05 14,069.27 14,075.62 14,069.27 14,075.62 0.0K
12:06 14,076.14 14,080.91 14,076.14 14,080.89 0.0K
12:07 14,080.93 14,084.66 14,080.93 14,083.06 0.0K
12:08 14,083.14 14,083.74 14,081.21 14,081.21 0.0K
12:09 14,081.54 14,082.15 14,080.82 14,082.15 0.0K
12:10 14,081.66 14,082.51 14,078.79 14,078.79 0.0K
12:11 14,079.19 14,079.19 14,077.58 14,078.56 0.0K
12:12 14,078.55 14,078.55 14,072.27 14,072.27 0.0K
12:13 14,072.42 14,072.42 14,070.01 14,070.01 0.0K
12:14 14,069.33 14,071.99 14,068.51 14,071.00 0.0K
12:15 14,071.67 14,073.82 14,067.97 14,067.97 0.0K
12:16 14,067.29 14,067.29 14,061.29 14,061.29 0.0K
12:17 14,060.61 14,064.12 14,059.49 14,064.12 0.0K
12:18 14,064.23 14,065.10 14,064.10 14,065.03 0.0K
12:19 14,065.37 14,072.67 14,065.37 14,072.67 0.0K
12:20 14,073.01 14,073.89 14,072.77 14,072.77 0.0K
12:21 14,073.08 14,075.12 14,072.27 14,073.87 0.0K
12:22 14,074.33 14,076.95 14,073.58 14,076.95 0.0K
12:23 14,077.13 14,077.13 14,073.89 14,073.89 0.0K
12:24 14,073.97 14,074.02 14,072.79 14,073.73 0.0K
12:25 14,073.71 14,075.76 14,073.71 14,075.23 0.0K
12:26 14,074.65 14,075.37 14,074.59 14,074.70 0.0K
12:27 14,075.96 14,077.62 14,075.87 14,077.62 0.0K
12:28 14,077.64 14,077.64 14,071.53 14,071.53 0.0K
12:29 14,072.56 14,072.82 14,072.13 14,072.48 0.0K
12:30 14,072.72 14,072.72 14,070.59 14,070.59 0.0K
12:31 14,070.52 14,072.15 14,070.52 14,072.15 0.0K
12:32 14,072.22 14,072.22 14,071.47 14,072.12 0.0K
12:33 14,071.67 14,075.11 14,071.67 14,075.11 0.0K
12:34 14,075.71 14,078.22 14,075.46 14,078.22 0.0K
12:35 14,078.68 14,079.78 14,075.82 14,078.16 0.0K
12:36 14,077.85 14,077.85 14,068.26 14,068.26 0.0K
12:37 14,068.13 14,073.30 14,068.13 14,073.13 0.0K
12:38 14,074.06 14,082.79 14,074.06 14,082.65 0.0K
12:39 14,083.13 14,083.42 14,082.42 14,082.58 0.0K
12:40 14,082.64 14,082.64 14,076.55 14,076.55 0.0K
12:41 14,076.34 14,076.62 14,074.93 14,075.34 0.0K
12:42 14,075.32 14,076.76 14,075.32 14,076.76 0.0K
12:43 14,076.96 14,077.06 14,073.19 14,073.40 0.0K
12:44 14,074.49 14,075.27 14,070.33 14,070.52 0.0K
12:45 14,070.86 14,072.61 14,070.56 14,072.61 0.0K
12:46 14,072.95 14,074.61 14,072.95 14,074.04 0.0K
12:47 14,074.52 14,079.29 14,074.52 14,079.05 0.0K
12:48 14,079.73 14,079.87 14,078.90 14,079.40 0.0K
12:49 14,079.40 14,080.25 14,078.85 14,078.86 0.0K
12:50 14,078.80 14,081.29 14,078.80 14,079.87 0.0K
12:51 14,079.49 14,080.37 14,078.84 14,080.37 0.0K
12:52 14,081.07 14,082.45 14,080.70 14,082.42 0.0K
12:53 14,082.28 14,083.45 14,081.91 14,083.45 0.0K
12:54 14,083.38 14,083.52 14,081.79 14,083.04 0.0K
12:55 14,083.42 14,083.42 14,078.74 14,078.74 0.0K
12:56 14,078.92 14,078.98 14,076.95 14,077.15 0.0K
12:57 14,077.07 14,077.73 14,073.71 14,073.71 0.0K
12:58 14,073.83 14,077.54 14,073.83 14,074.51 0.0K
12:59 14,074.03 14,074.25 14,070.80 14,072.99 0.0K
13:00 14,072.73 14,076.79 14,072.73 14,076.79 0.0K
13:01 14,076.86 14,077.46 14,076.66 14,076.78 0.0K
13:02 14,076.78 14,076.83 14,074.20 14,074.52 0.0K
13:03 14,073.78 14,074.99 14,072.99 14,074.62 0.0K
13:04 14,073.27 14,073.27 14,071.62 14,071.62 0.0K
13:05 14,070.60 14,070.91 14,065.96 14,065.96 0.0K
13:06 14,065.62 14,065.62 14,062.58 14,063.40 0.0K
13:07 14,063.30 14,063.30 14,060.22 14,060.62 0.0K
13:08 14,060.70 14,065.62 14,060.70 14,065.31 0.0K
13:09 14,065.64 14,069.92 14,065.52 14,069.92 0.0K
13:10 14,069.46 14,070.19 14,067.92 14,067.92 0.0K
13:11 14,067.83 14,069.33 14,067.58 14,067.69 0.0K
13:12 14,067.84 14,069.47 14,067.19 14,069.47 0.0K
13:13 14,069.53 14,069.53 14,068.18 14,068.33 0.0K
13:14 14,068.13 14,068.13 14,066.05 14,066.70 0.0K
13:15 14,067.48 14,067.53 14,062.47 14,065.88 0.0K
13:16 14,066.07 14,066.10 14,064.20 14,064.76 0.0K
13:17 14,064.64 14,066.05 14,064.64 14,066.02 0.0K
13:18 14,065.90 14,069.06 14,065.90 14,068.78 0.0K
13:19 14,068.75 14,073.02 14,068.75 14,072.42 0.0K
13:20 14,072.60 14,072.76 14,070.53 14,072.43 0.0K
13:21 14,071.79 14,072.33 14,071.06 14,072.26 0.0K
13:22 14,072.44 14,074.61 14,072.44 14,074.61 0.0K
13:23 14,074.51 14,076.85 14,074.51 14,076.85 0.0K
13:24 14,076.78 14,077.34 14,073.67 14,074.88 0.0K
13:25 14,075.52 14,075.75 14,074.27 14,075.05 0.0K
13:26 14,074.67 14,074.67 14,071.78 14,071.78 0.0K
13:27 14,072.20 14,072.20 14,064.60 14,064.60 0.0K
13:28 14,064.60 14,065.04 14,063.31 14,063.31 0.0K
13:29 14,063.34 14,063.34 14,061.31 14,061.31 0.0K
13:30 14,061.02 14,062.59 14,059.53 14,062.22 0.0K
13:31 14,062.05 14,062.05 14,056.58 14,056.95 0.0K
13:32 14,056.44 14,056.44 14,054.44 14,055.93 0.0K
13:33 14,055.01 14,056.64 14,054.00 14,056.64 0.0K
13:34 14,056.71 14,056.88 14,051.36 14,051.36 0.0K
13:35 14,051.37 14,052.92 14,049.34 14,052.92 0.0K
13:36 14,051.85 14,056.89 14,051.43 14,056.89 0.0K
13:37 14,057.18 14,058.31 14,056.19 14,057.88 0.0K
13:38 14,058.10 14,064.55 14,056.66 14,064.46 0.0K
13:39 14,064.55 14,065.14 14,063.38 14,064.73 0.0K
13:40 14,063.90 14,064.75 14,062.91 14,064.75 0.0K
13:41 14,065.20 14,065.40 14,063.64 14,063.65 0.0K
13:42 14,063.42 14,069.02 14,063.42 14,067.52 0.0K
13:43 14,067.86 14,070.74 14,067.86 14,069.46 0.0K
13:44 14,068.94 14,069.64 14,067.41 14,067.74 0.0K
13:45 14,067.83 14,067.83 14,064.79 14,066.64 0.0K
13:46 14,066.68 14,067.72 14,063.09 14,063.09 0.0K
13:47 14,063.55 14,066.69 14,063.55 14,065.96 0.0K
13:48 14,066.01 14,068.91 14,065.10 14,068.91 0.0K
13:49 14,068.72 14,072.59 14,068.72 14,072.55 0.0K
13:50 14,072.81 14,075.08 14,072.81 14,075.08 0.0K
13:51 14,074.84 14,077.47 14,074.84 14,074.98 0.0K
13:52 14,075.00 14,075.18 14,073.72 14,073.72 0.0K
13:53 14,073.50 14,073.50 14,072.26 14,072.26 0.0K
13:54 14,071.73 14,072.78 14,071.73 14,072.59 0.0K
13:55 14,071.90 14,073.95 14,071.55 14,072.44 0.0K
13:56 14,072.71 14,072.71 14,066.60 14,066.83 0.0K
13:57 14,066.21 14,070.12 14,065.02 14,070.12 0.0K
13:58 14,070.42 14,072.78 14,070.32 14,072.78 0.0K
13:59 14,072.74 14,073.21 14,071.37 14,071.37 0.0K
14:00 14,071.69 14,071.69 14,068.38 14,068.42 0.0K
14:01 14,068.60 14,070.38 14,066.69 14,069.41 0.0K
14:02 14,070.35 14,070.35 14,069.16 14,070.04 0.0K
14:03 14,069.93 14,070.12 14,066.52 14,066.95 0.0K
14:04 14,066.70 14,066.70 14,064.15 14,064.19 0.0K
14:05 14,064.28 14,064.33 14,059.69 14,059.69 0.0K
14:06 14,059.76 14,063.50 14,058.92 14,062.59 0.0K
14:07 14,062.38 14,063.70 14,061.28 14,063.57 0.0K
14:08 14,062.73 14,063.04 14,061.79 14,061.79 0.0K
14:09 14,061.20 14,061.20 14,055.79 14,056.72 0.0K
14:10 14,056.43 14,057.91 14,055.80 14,057.91 0.0K
14:11 14,057.87 14,057.87 14,056.37 14,057.20 0.0K
14:12 14,057.35 14,065.38 14,057.03 14,065.38 0.0K
14:13 14,065.58 14,065.84 14,064.28 14,064.93 0.0K
14:14 14,064.50 14,066.91 14,064.50 14,066.91 0.0K
14:15 14,066.76 14,066.76 14,065.20 14,065.20 0.0K
14:16 14,064.49 14,064.49 14,061.28 14,061.32 0.0K
14:17 14,061.37 14,061.37 14,058.98 14,058.98 0.0K
14:18 14,059.07 14,060.83 14,058.60 14,060.83 0.0K
14:19 14,061.22 14,061.33 14,059.03 14,059.03 0.0K
14:20 14,059.13 14,060.43 14,059.13 14,060.00 0.0K
14:21 14,059.12 14,059.12 14,057.32 14,057.32 0.0K
14:22 14,057.78 14,058.05 14,056.22 14,057.88 0.0K
14:23 14,058.65 14,062.30 14,058.65 14,061.79 0.0K
14:24 14,061.72 14,064.40 14,061.47 14,064.28 0.0K
14:25 14,064.29 14,069.47 14,064.29 14,069.47 0.0K
14:26 14,069.56 14,069.56 14,068.29 14,068.87 0.0K
14:27 14,069.43 14,072.02 14,069.43 14,071.92 0.0K
14:28 14,072.23 14,075.41 14,072.11 14,075.41 0.0K
14:29 14,074.99 14,076.17 14,074.59 14,076.17 0.0K
14:30 14,076.92 14,079.93 14,076.92 14,079.93 0.0K
14:31 14,080.98 14,087.03 14,080.98 14,087.03 0.0K
14:32 14,088.35 14,090.82 14,088.35 14,090.82 0.0K
14:33 14,091.52 14,094.54 14,091.52 14,093.82 0.0K
14:34 14,093.78 14,093.78 14,090.25 14,090.25 0.0K
14:35 14,088.90 14,091.47 14,088.90 14,091.12 0.0K
14:36 14,091.33 14,091.70 14,090.58 14,091.67 0.0K
14:37 14,091.93 14,092.06 14,089.31 14,089.31 0.0K
14:38 14,089.19 14,092.12 14,088.52 14,091.68 0.0K
14:39 14,091.89 14,091.89 14,089.33 14,089.33 0.0K
14:40 14,088.64 14,088.99 14,084.50 14,084.50 0.0K
14:41 14,084.31 14,084.36 14,082.43 14,082.43 0.0K
14:42 14,082.00 14,082.77 14,080.18 14,082.77 0.0K
14:43 14,083.75 14,084.43 14,081.98 14,081.98 0.0K
14:44 14,081.11 14,081.92 14,078.17 14,078.27 0.0K
14:45 14,077.41 14,082.54 14,077.41 14,082.54 0.0K
14:46 14,082.66 14,084.75 14,082.66 14,084.35 0.0K
14:47 14,084.36 14,086.34 14,084.00 14,085.93 0.0K
14:48 14,085.57 14,085.99 14,085.10 14,085.99 0.0K
14:49 14,086.61 14,087.85 14,086.61 14,087.14 0.0K
14:50 14,086.68 14,086.68 14,086.02 14,086.22 0.0K
14:51 14,085.54 14,085.54 14,080.58 14,080.58 0.0K
14:52 14,080.38 14,080.38 14,075.65 14,075.65 0.0K
14:53 14,075.17 14,075.17 14,073.18 14,073.67 0.0K
14:54 14,073.74 14,078.63 14,073.74 14,077.26 0.0K
14:55 14,075.61 14,075.79 14,073.30 14,073.30 0.0K
14:56 14,073.00 14,073.38 14,071.59 14,072.40 0.0K
14:57 14,071.91 14,071.91 14,067.73 14,067.73 0.0K
14:58 14,067.71 14,079.70 14,067.71 14,079.70 0.0K
14:59 14,080.27 14,080.27 14,076.24 14,076.50 0.0K
15:00 14,076.94 14,082.08 14,076.94 14,082.08 0.0K
15:01 14,082.76 14,089.02 14,082.76 14,089.02 0.0K
15:02 14,090.62 14,092.11 14,086.58 14,086.58 0.0K
15:03 14,086.21 14,086.21 14,082.09 14,082.58 0.0K
15:04 14,082.84 14,083.30 14,080.40 14,083.30 0.0K
15:05 14,083.40 14,087.78 14,083.40 14,087.57 0.0K
15:06 14,088.05 14,092.19 14,088.05 14,092.19 0.0K
15:07 14,092.52 14,092.52 14,089.41 14,089.41 0.0K
15:08 14,089.38 14,089.38 14,086.46 14,086.46 0.0K
15:09 14,084.90 14,087.68 14,083.74 14,087.58 0.0K
15:10 14,087.63 14,088.07 14,086.82 14,087.63 0.0K
15:11 14,087.86 14,087.86 14,086.34 14,087.74 0.0K
15:12 14,087.84 14,088.68 14,086.07 14,086.51 0.0K
15:13 14,087.76 14,087.76 14,083.89 14,083.89 0.0K
15:14 14,083.74 14,084.17 14,082.41 14,083.82 0.0K
15:15 14,083.75 14,086.40 14,083.75 14,086.14 0.0K
15:16 14,085.94 14,086.63 14,085.87 14,086.63 0.0K
15:17 14,087.74 14,091.75 14,087.74 14,091.75 0.0K
15:18 14,092.44 14,094.01 14,092.25 14,094.01 0.0K
15:19 14,094.23 14,095.65 14,094.10 14,095.37 0.0K
15:20 14,095.38 14,095.44 14,093.92 14,094.45 0.0K
15:21 14,094.50 14,094.50 14,090.65 14,090.65 0.0K
15:22 14,089.23 14,092.44 14,089.23 14,092.44 0.0K
15:23 14,093.26 14,096.46 14,091.79 14,096.46 0.0K
15:24 14,096.06 14,098.08 14,096.06 14,096.77 0.0K
15:25 14,097.25 14,098.20 14,096.93 14,097.55 0.0K
15:26 14,097.96 14,098.95 14,095.51 14,095.59 0.0K
15:27 14,094.87 14,095.85 14,092.84 14,094.57 0.0K
15:28 14,095.61 14,101.16 14,095.61 14,101.14 0.0K
15:29 14,101.86 14,102.73 14,101.06 14,101.29 0.0K
15:30 14,101.72 14,102.29 14,098.72 14,098.91 0.0K
15:31 14,099.17 14,099.68 14,098.57 14,099.68 0.0K
15:32 14,100.91 14,101.82 14,099.35 14,101.09 0.0K
15:33 14,101.15 14,106.50 14,101.15 14,106.50 0.0K
15:34 14,106.45 14,109.00 14,105.02 14,109.00 0.0K
15:35 14,109.98 14,112.71 14,109.98 14,112.58 0.0K
15:36 14,112.40 14,113.66 14,111.45 14,111.45 0.0K
15:37 14,111.50 14,111.98 14,109.58 14,109.58 0.0K
15:38 14,109.08 14,109.44 14,105.02 14,105.58 0.0K
15:39 14,105.50 14,118.96 14,104.85 14,118.96 0.0K
15:40 14,116.93 14,116.93 14,106.14 14,106.14 0.0K
15:41 14,109.33 14,116.87 14,109.33 14,111.38 0.0K
15:42 14,110.93 14,114.55 14,110.68 14,114.41 0.0K
15:43 14,114.29 14,114.43 14,112.13 14,114.43 0.0K
15:44 14,114.26 14,114.43 14,111.76 14,111.90 0.0K
15:45 14,112.45 14,115.74 14,112.45 14,115.74 0.0K
15:46 14,116.34 14,116.34 14,108.82 14,108.82 0.0K
15:47 14,107.09 14,107.09 14,103.46 14,103.56 0.0K
15:48 14,104.35 14,105.06 14,103.75 14,104.91 0.0K
15:49 14,106.00 14,112.90 14,106.00 14,112.85 0.0K
15:50 14,112.95 14,116.51 14,110.91 14,116.38 0.0K
15:51 14,115.91 14,124.21 14,115.91 14,124.21 0.0K
15:52 14,123.80 14,137.72 14,123.80 14,136.52 0.0K
15:53 14,137.10 14,144.04 14,133.64 14,144.04 0.0K
15:54 14,137.21 14,138.93 14,136.74 14,137.60 0.0K
15:55 14,134.23 14,134.23 14,117.90 14,122.48 0.0K
15:56 14,122.46 14,122.46 14,116.03 14,120.87 0.0K
15:57 14,120.75 14,123.50 14,115.31 14,115.31 0.0K
15:58 14,115.44 14,117.87 14,113.67 14,113.67 0.0K
15:59 14,115.11 14,117.58 14,115.09 14,115.95 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 13,980.32 14,103.16 13,966.69 14,085.67 0.0M
2025-09-25 13,985.77 14,017.36 13,933.02 13,939.71 0.0M
2025-09-24 14,115.95 14,115.95 13,979.62 14,003.57 0.0M
2025-09-23 13,999.83 14,144.04 13,999.83 14,115.95 0.0M
2025-09-22 13,951.05 14,035.09 13,866.51 14,011.21 0.0M
2025-09-20 14,054.38 14,082.76 13,971.04 13,972.70 0.0M
2025-09-19 14,054.38 14,082.76 13,971.04 13,972.70 0.0M
2025-09-18 14,017.27 14,103.38 13,993.74 14,053.45 0.0M
2025-09-17 14,038.88 14,204.34 13,978.82 13,987.88 0.0M
2025-09-16 14,145.10 14,163.25 14,011.33 14,038.67 0.0M
2025-09-15 14,199.90 14,236.07 14,097.05 14,132.69 0.0M
2025-09-12 14,219.70 14,244.59 14,152.35 14,181.49 0.0M
2025-09-11 13,991.51 14,245.34 13,991.51 14,219.48 0.0M
2025-09-10 14,002.63 14,100.67 13,975.42 13,989.36 0.0M
2025-09-09 14,049.41 14,049.41 13,955.65 14,002.63 0.0M
2025-09-08 14,094.69 14,094.69 13,946.26 14,040.13 0.0M
2025-09-05 14,027.80 14,159.35 14,000.16 14,094.69 0.0M
2025-09-04 13,838.98 13,962.55 13,807.20 13,958.19 0.0M
2025-09-03 13,798.89 13,852.83 13,758.27 13,838.77 0.0M
2025-09-02 14,031.26 14,031.26 13,753.02 13,798.89 0.0M
2025-08-29 13,941.03 14,036.96 13,941.03 14,027.82 0.0M
2025-08-28 13,964.84 13,973.27 13,850.28 13,939.58 0.0M
2025-08-27 13,796.07 13,994.54 13,796.07 13,964.84 0.0M
2025-08-26 13,802.24 13,886.96 13,778.08 13,796.07 0.0M
2025-08-25 13,883.29 13,908.87 13,774.54 13,802.24 0.0M
2025-08-22 13,659.91 13,974.69 13,659.91 13,883.29 0.0M
2025-08-21 13,704.80 13,709.34 13,604.34 13,659.91 0.0M
2025-08-20 13,679.09 13,833.23 13,669.00 13,704.51 0.0M
2025-08-19 13,404.14 13,675.54 13,404.14 13,672.97 0.0M
2025-08-18 13,514.79 13,546.42 13,403.05 13,404.14 0.0M
2025-08-15 13,444.31 13,539.35 13,425.89 13,513.15 0.0M
2025-08-14 13,549.22 13,549.22 13,354.74 13,443.79 0.0M
2025-08-13 13,429.78 13,567.04 13,400.89 13,548.11 0.0M
2025-08-12 13,330.44 13,431.35 13,271.26 13,429.53 0.0M
2025-08-11 13,376.11 13,424.95 13,324.38 13,324.38 0.0M
2025-08-08 13,504.91 13,538.98 13,389.02 13,402.01 0.0M
2025-08-07 13,466.33 13,531.83 13,421.73 13,505.40 0.0M
2025-08-06 13,566.66 13,601.57 13,458.35 13,466.16 0.0M
2025-08-05 13,458.27 13,584.60 13,427.07 13,566.66 0.0M
2025-08-04 13,344.65 13,505.91 13,344.65 13,458.27 0.0M
2025-08-01 13,406.00 13,499.89 13,229.80 13,342.09 0.0M
2025-07-31 13,638.83 13,638.83 13,388.08 13,402.79 0.0M
2025-07-30 13,841.10 13,858.92 13,545.67 13,635.46 0.0M
2025-07-29 13,551.83 13,857.98 13,551.83 13,841.10 0.0M
2025-07-28 13,758.18 13,760.61 13,546.98 13,551.83 0.0M
2025-07-25 13,776.24 13,814.18 13,637.50 13,778.70 0.0M
2025-07-24 13,865.72 13,865.72 13,776.24 13,776.24 0.0M
2025-07-23 13,852.47 13,881.03 13,807.46 13,865.72 0.0M
2025-07-22 13,628.04 13,865.30 13,628.04 13,852.47 0.0M
2025-07-21 13,594.45 13,726.48 13,594.45 13,628.04 0.0M
2025-07-18 13,560.87 13,636.34 13,536.24 13,594.33 0.0M
2025-07-17 13,605.39 13,633.06 13,501.72 13,559.94 0.0M
2025-07-16 13,494.31 13,672.65 13,494.31 13,605.39 0.0M
2025-07-15 13,685.16 13,693.57 13,464.52 13,494.31 0.0M
2025-07-14 13,586.93 13,680.17 13,567.56 13,679.36 0.0M
2025-07-11 13,550.97 13,617.27 13,412.57 13,586.93 0.0M
2025-07-10 13,471.25 13,641.66 13,454.70 13,550.49 0.0M
2025-07-09 13,493.48 13,522.17 13,438.45 13,469.55 0.0M
2025-07-08 13,525.29 13,566.67 13,453.61 13,492.69 0.0M
2025-07-07 13,648.15 13,739.95 13,458.69 13,525.29 0.0M
2025-07-03 13,613.87 13,691.76 13,591.48 13,647.44 0.0M
2025-07-02 13,566.59 13,624.07 13,477.57 13,613.87 0.0M
2025-07-01 13,507.49 13,699.91 13,446.33 13,565.08 0.0M
2025-06-30 13,463.94 13,505.54 13,257.47 13,501.61 0.0M
2025-06-27 13,381.60 13,567.98 13,379.10 13,428.43 0.0M
2025-06-26 13,404.56 13,405.63 13,211.35 13,378.95 0.0M
2025-06-25 13,770.64 13,770.64 13,394.20 13,402.07 0.0M
2025-06-24 13,762.28 13,825.10 13,709.95 13,770.64 0.0M
2025-06-23 13,590.03 13,775.60 13,575.09 13,759.17 0.0M
2025-06-20 13,618.71 13,721.77 13,570.50 13,589.91 0.0M
2025-06-18 13,586.94 13,721.18 13,544.89 13,618.59 0.0M
2025-06-17 13,608.81 13,665.93 13,518.42 13,581.97 0.0M
2025-06-16 13,623.38 13,769.02 13,555.00 13,596.23 0.0M
2025-06-13 13,741.95 13,741.95 13,508.55 13,617.58 0.0M
2025-06-12 13,701.60 13,759.08 13,655.79 13,734.47 0.0M
2025-06-11 13,793.06 13,858.58 13,643.83 13,689.76 0.0M
2025-06-10 13,699.39 13,805.44 13,699.39 13,791.54 0.0M
2025-06-09 13,697.59 13,788.23 13,589.26 13,699.39 0.0M
2025-06-06 13,576.99 13,734.51 13,576.99 13,689.09 0.0M
2025-06-05 13,611.36 13,658.73 13,518.36 13,574.75 0.0M
2025-06-04 13,593.23 13,657.27 13,509.49 13,611.15 0.0M
2025-06-03 13,659.93 13,659.93 13,493.16 13,593.23 0.0M
2025-06-02 13,637.66 13,660.86 13,406.25 13,659.38 0.0M
2025-05-30 13,632.31 13,669.10 13,497.61 13,634.33 0.0M
2025-05-29 13,489.12 13,694.16 13,489.12 13,630.88 0.0M
2025-05-28 13,482.44 13,497.77 13,394.22 13,489.12 0.0M
2025-05-27 13,351.56 13,515.98 13,295.58 13,482.44 0.0M
2025-05-23 13,240.34 13,267.91 13,141.48 13,227.08 0.0M
2025-05-22 13,276.39 13,300.19 13,134.40 13,240.34 0.0M
2025-05-21 13,654.48 13,654.48 13,266.33 13,276.39 0.0M
2025-05-20 13,735.76 13,735.76 13,614.77 13,648.17 0.0M
2025-05-19 13,724.62 13,741.85 13,583.09 13,735.76 0.0M
2025-05-17 13,549.27 13,722.97 13,722.97 13,722.97 0.0M
2025-05-16 13,549.27 13,728.32 13,533.80 13,722.97 0.0M
2025-05-15 13,330.52 13,552.62 13,330.52 13,548.99 0.0M
2025-05-14 13,478.65 13,478.65 13,272.37 13,330.30 0.0M
2025-05-13 13,641.13 13,672.06 13,423.02 13,473.27 0.0M
2025-05-12 13,504.83 13,742.47 13,504.83 13,641.13 0.0M
2025-05-09 13,411.16 13,544.64 13,391.90 13,503.38 0.0M
2025-05-08 13,465.68 13,536.08 13,354.43 13,411.01 0.0M
2025-05-07 13,435.37 13,571.61 13,435.37 13,465.48 0.0M
2025-05-06 13,525.71 13,538.16 13,353.40 13,435.37 0.0M
2025-05-05 13,576.51 13,614.03 13,467.14 13,525.71 0.0M
2025-05-02 13,390.83 13,609.92 13,390.83 13,573.79 0.0M
2025-05-01 13,360.92 13,517.32 13,295.07 13,390.83 0.0M
2025-04-30 13,256.90 13,384.46 13,069.32 13,357.82 0.0M
2025-04-29 13,284.38 13,334.42 13,151.56 13,253.61 0.0M
2025-04-28 13,181.23 13,308.74 13,137.87 13,284.38 0.0M
2025-04-25 13,188.79 13,248.63 13,097.93 13,181.23 0.0M
2025-04-24 13,137.59 13,262.28 13,079.88 13,188.79 0.0M
2025-04-23 13,066.06 13,397.95 13,066.06 13,138.66 0.0M
2025-04-22 12,980.72 13,122.06 12,931.10 13,066.06 0.0M
2025-04-21 13,092.53 13,092.53 12,660.91 12,823.38 0.0M
2025-04-17 12,892.55 13,206.19 12,892.55 13,092.53 0.0M
2025-04-16 12,892.15 13,057.02 12,816.28 12,891.62 0.0M
2025-04-15 12,855.89 12,966.02 12,830.55 12,892.15 0.0M
2025-04-14 12,596.92 12,929.41 12,596.92 12,853.39 0.0M
2025-04-11 12,458.32 12,611.75 12,199.86 12,596.92 0.0M
2025-04-10 12,770.79 12,770.79 12,140.80 12,457.83 0.0M
2025-04-09 11,982.99 12,822.12 11,524.75 12,769.09 0.0M
2025-04-08 12,282.85 12,610.18 11,849.42 11,982.21 0.0M
2025-04-07 12,658.00 12,801.02 12,001.57 12,282.85 0.0M
2025-04-04 13,247.24 13,247.24 12,644.40 12,658.00 0.0M
2025-04-03 13,823.95 13,823.95 13,233.03 13,247.24 0.0M
2025-04-02 13,741.66 13,848.11 13,652.94 13,822.91 0.0M
2025-04-01 13,787.33 13,791.79 13,568.53 13,740.50 0.0M
2025-03-31 13,641.99 13,811.43 13,619.63 13,736.57 0.0M
2025-03-28 13,610.05 13,676.42 13,507.66 13,604.91 0.0M
2025-03-27 13,689.86 13,793.49 13,578.39 13,607.11 0.0M
2025-03-26 13,592.59 13,714.07 13,592.59 13,682.33 0.0M
2025-03-25 13,732.48 13,755.01 13,503.32 13,592.59 0.0M
2025-03-24 13,484.81 13,747.99 13,484.81 13,732.48 0.0M
2025-03-21 13,677.44 13,677.44 13,412.83 13,484.68 0.0M
2025-03-20 13,706.96 13,772.02 13,628.02 13,677.27 0.0M
2025-03-19 13,690.40 13,804.72 13,593.67 13,706.96 0.0M
2025-03-18 13,796.78 13,834.77 13,636.28 13,690.19 0.0M
2025-03-17 13,551.56 13,825.03 13,551.56 13,784.43 0.0M
2025-03-14 13,350.25 13,554.58 13,345.55 13,551.39 0.0M
2025-03-13 13,641.80 13,742.01 13,319.18 13,337.76 0.0M
2025-03-12 13,675.18 13,751.55 13,575.08 13,635.56 0.0M
2025-03-11 13,820.43 13,904.74 13,574.99 13,673.66 0.0M
2025-03-10 13,999.72 14,081.06 13,747.35 13,820.43 0.0M
2025-03-07 13,939.61 14,064.37 13,848.53 13,990.60 0.0M
2025-03-06 14,326.83 14,326.83 13,916.45 13,937.39 0.0M
2025-03-05 14,077.99 14,353.75 14,071.79 14,326.62 0.0M
2025-03-04 14,356.73 14,421.89 14,163.93 14,176.17 0.0M
2025-03-03 14,277.11 14,435.94 14,267.70 14,356.18 0.0M
2025-02-28 14,164.18 14,285.63 14,114.58 14,272.57 0.0M
2025-02-27 14,086.94 14,245.22 14,086.94 14,162.78 0.0M
2025-02-26 14,151.65 14,206.98 14,036.62 14,086.94 0.0M
2025-02-25 14,042.56 14,203.54 14,016.36 14,145.69 0.0M
2025-02-24 13,982.57 14,124.69 13,939.10 14,037.34 0.0M
2025-02-21 14,102.41 14,125.62 13,885.31 13,982.41 0.0M
2025-02-20 14,031.14 14,128.90 13,979.30 14,102.20 0.0M
2025-02-19 14,031.02 14,077.70 13,955.64 14,031.14 0.0M
2025-02-18 13,933.43 14,091.21 13,920.32 14,031.02 0.0M
2025-02-14 14,048.15 14,126.89 13,966.75 13,967.40 0.0M
2025-02-13 13,852.26 14,074.18 13,835.94 14,045.23 0.0M
2025-02-12 13,958.09 13,958.09 13,723.96 13,869.34 0.0M
2025-02-11 13,879.73 13,959.53 13,804.70 13,958.09 0.0M
2025-02-10 13,891.79 13,909.67 13,773.64 13,879.73 0.0M
2025-02-07 13,937.32 13,974.20 13,829.63 13,889.42 0.0M
2025-02-06 13,893.35 13,949.15 13,838.20 13,930.32 0.0M
2025-02-05 13,709.55 13,941.85 13,709.55 13,893.35 0.0M
2025-02-04 13,699.75 13,748.62 13,567.61 13,709.55 0.0M
2025-02-03 13,587.48 13,746.92 13,479.49 13,699.75 0.0M
2025-01-31 13,771.20 13,871.63 13,693.37 13,742.53 0.0M
2025-01-30 13,567.25 13,877.89 13,567.25 13,767.98 0.0M
2025-01-29 13,770.23 13,807.85 13,506.40 13,567.25 0.0M
2025-01-28 13,911.94 13,911.94 13,733.95 13,770.23 0.0M
2025-01-27 13,786.16 13,922.47 13,692.65 13,911.94 0.0M
2025-01-24 13,660.80 13,864.73 13,660.80 13,786.11 0.0M
2025-01-23 13,599.52 13,713.88 13,497.81 13,711.85 0.0M
2025-01-22 13,839.22 13,839.22 13,591.20 13,599.52 0.0M
2025-01-21 13,613.89 13,849.86 13,613.89 13,839.22 0.0M
2025-01-17 13,576.83 13,663.11 13,555.79 13,557.11 0.0M
2025-01-16 13,357.63 13,589.50 13,338.48 13,576.83 0.0M
2025-01-15 13,354.43 13,682.17 13,343.78 13,357.63 0.0M
2025-01-14 13,238.02 13,382.32 13,238.02 13,351.95 0.0M
2025-01-13 13,088.91 13,248.23 13,038.12 13,238.02 0.0M
2025-01-10 13,393.86 13,393.86 13,068.46 13,088.20 0.0M
2025-01-08 13,361.15 13,411.59 13,245.80 13,391.41 0.0M
2025-01-07 13,427.01 13,558.18 13,318.44 13,360.81 0.0M
2025-01-06 13,644.56 13,676.78 13,418.90 13,427.01 0.0M
2025-01-03 13,461.52 13,651.61 13,458.62 13,644.56 0.0M
2025-01-02 13,588.77 13,597.84 13,412.26 13,459.68 0.0M