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

DWRTFT
🏛️ アメリカ →
14,184.59
最終更新: 2025-10-03
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 12,855.89 12,885.45 12,855.89 12,872.33 0.0K
09:31 12,872.53 12,881.07 12,872.50 12,876.73 0.0K
09:32 12,878.95 12,912.93 12,876.98 12,912.93 0.0K
09:33 12,912.24 12,912.24 12,854.46 12,854.46 0.0K
09:34 12,842.82 12,852.54 12,830.55 12,852.54 0.0K
09:35 12,854.29 12,879.26 12,851.84 12,876.21 0.0K
09:36 12,876.42 12,887.57 12,876.13 12,887.57 0.0K
09:37 12,888.75 12,893.61 12,884.76 12,893.22 0.0K
09:38 12,893.51 12,912.33 12,893.51 12,908.58 0.0K
09:39 12,909.47 12,917.41 12,909.47 12,913.84 0.0K
09:40 12,917.43 12,926.66 12,917.35 12,926.66 0.0K
09:41 12,920.96 12,924.36 12,918.99 12,921.17 0.0K
09:42 12,921.25 12,931.67 12,921.25 12,929.40 0.0K
09:43 12,931.76 12,936.14 12,921.76 12,921.76 0.0K
09:44 12,918.47 12,918.47 12,909.08 12,909.33 0.0K
09:45 12,909.28 12,911.38 12,905.50 12,906.96 0.0K
09:46 12,906.47 12,908.86 12,905.96 12,907.80 0.0K
09:47 12,906.33 12,906.53 12,900.79 12,902.28 0.0K
09:48 12,901.48 12,907.67 12,901.14 12,907.67 0.0K
09:49 12,907.85 12,908.43 12,901.87 12,907.06 0.0K
09:50 12,906.97 12,909.10 12,906.27 12,909.10 0.0K
09:51 12,910.40 12,928.47 12,909.94 12,928.14 0.0K
09:52 12,928.66 12,936.03 12,928.66 12,933.87 0.0K
09:53 12,933.62 12,933.62 12,921.94 12,924.53 0.0K
09:54 12,924.16 12,927.75 12,924.16 12,927.07 0.0K
09:55 12,927.68 12,938.90 12,927.05 12,938.86 0.0K
09:56 12,939.64 12,939.64 12,917.61 12,917.61 0.0K
09:57 12,919.04 12,923.97 12,918.67 12,918.67 0.0K
09:58 12,919.01 12,920.07 12,915.39 12,915.68 0.0K
09:59 12,916.76 12,919.26 12,910.34 12,910.34 0.0K
10:00 12,906.75 12,917.00 12,901.47 12,916.64 0.0K
10:01 12,916.64 12,924.78 12,916.64 12,924.78 0.0K
10:02 12,923.54 12,928.72 12,923.54 12,927.35 0.0K
10:03 12,926.88 12,929.19 12,925.77 12,929.19 0.0K
10:04 12,928.73 12,928.73 12,925.97 12,926.21 0.0K
10:05 12,926.47 12,930.20 12,923.60 12,930.01 0.0K
10:06 12,929.74 12,930.68 12,927.46 12,930.61 0.0K
10:07 12,930.79 12,930.79 12,918.08 12,918.17 0.0K
10:08 12,917.52 12,918.69 12,914.81 12,915.95 0.0K
10:09 12,916.09 12,916.09 12,907.64 12,907.64 0.0K
10:10 12,907.49 12,911.32 12,906.40 12,911.32 0.0K
10:11 12,911.41 12,915.52 12,910.54 12,915.52 0.0K
10:12 12,924.44 12,932.14 12,924.44 12,932.05 0.0K
10:13 12,932.27 12,934.72 12,931.17 12,933.49 0.0K
10:14 12,932.47 12,933.20 12,915.05 12,920.92 0.0K
10:15 12,918.67 12,924.97 12,917.86 12,924.97 0.0K
10:16 12,927.51 12,932.31 12,924.26 12,924.26 0.0K
10:17 12,924.26 12,925.35 12,900.42 12,906.62 0.0K
10:18 12,907.21 12,907.21 12,895.90 12,896.05 0.0K
10:19 12,895.55 12,895.55 12,882.19 12,882.19 0.0K
10:20 12,879.65 12,879.65 12,857.55 12,869.18 0.0K
10:21 12,873.15 12,893.19 12,873.15 12,893.19 0.0K
10:22 12,896.48 12,905.12 12,896.48 12,897.61 0.0K
10:23 12,898.56 12,898.56 12,877.71 12,878.43 0.0K
10:24 12,878.34 12,883.15 12,878.07 12,878.07 0.0K
10:25 12,876.76 12,877.69 12,873.82 12,877.47 0.0K
10:26 12,877.10 12,877.10 12,871.52 12,873.73 0.0K
10:27 12,873.80 12,884.66 12,873.80 12,882.40 0.0K
10:28 12,883.27 12,893.60 12,883.27 12,893.60 0.0K
10:29 12,894.18 12,894.69 12,888.55 12,888.55 0.0K
10:30 12,889.11 12,909.60 12,889.11 12,909.60 0.0K
10:31 12,910.56 12,913.21 12,909.91 12,910.72 0.0K
10:32 12,909.47 12,910.98 12,906.80 12,908.74 0.0K
10:33 12,908.82 12,912.19 12,908.82 12,911.15 0.0K
10:34 12,911.13 12,911.68 12,910.23 12,911.00 0.0K
10:35 12,913.83 12,920.13 12,911.33 12,912.44 0.0K
10:36 12,912.01 12,913.53 12,908.05 12,913.04 0.0K
10:37 12,913.33 12,913.33 12,897.61 12,899.79 0.0K
10:38 12,900.19 12,910.43 12,900.19 12,909.39 0.0K
10:39 12,909.82 12,910.68 12,907.93 12,907.93 0.0K
10:40 12,907.13 12,907.13 12,903.90 12,905.54 0.0K
10:41 12,906.28 12,918.40 12,905.27 12,918.40 0.0K
10:42 12,919.55 12,928.07 12,919.55 12,926.16 0.0K
10:43 12,925.63 12,933.52 12,922.58 12,933.52 0.0K
10:44 12,933.24 12,941.07 12,933.24 12,940.28 0.0K
10:45 12,941.27 12,941.81 12,937.08 12,941.81 0.0K
10:46 12,941.75 12,941.75 12,906.53 12,920.63 0.0K
10:47 12,919.82 12,925.50 12,919.82 12,925.50 0.0K
10:48 12,926.09 12,926.57 12,921.61 12,922.63 0.0K
10:49 12,922.37 12,922.37 12,918.43 12,918.43 0.0K
10:50 12,917.44 12,917.95 12,905.00 12,905.00 0.0K
10:51 12,904.33 12,917.36 12,904.33 12,916.68 0.0K
10:52 12,916.85 12,926.01 12,916.85 12,925.65 0.0K
10:53 12,925.13 12,930.74 12,924.49 12,930.74 0.0K
10:54 12,929.70 12,929.86 12,927.06 12,928.77 0.0K
10:55 12,928.15 12,934.22 12,928.15 12,934.22 0.0K
10:56 12,934.46 12,941.57 12,934.46 12,938.64 0.0K
10:57 12,936.75 12,937.89 12,935.52 12,937.42 0.0K
10:58 12,937.19 12,937.19 12,924.28 12,924.28 0.0K
10:59 12,925.25 12,926.78 12,923.68 12,924.43 0.0K
11:00 12,924.19 12,935.23 12,923.77 12,935.23 0.0K
11:01 12,934.72 12,937.67 12,934.65 12,936.69 0.0K
11:02 12,936.61 12,938.89 12,934.98 12,935.60 0.0K
11:03 12,935.53 12,941.25 12,935.53 12,941.03 0.0K
11:04 12,941.42 12,942.11 12,939.50 12,941.02 0.0K
11:05 12,941.83 12,945.30 12,940.95 12,942.82 0.0K
11:06 12,945.10 12,945.70 12,933.12 12,933.16 0.0K
11:07 12,933.24 12,933.24 12,926.74 12,927.70 0.0K
11:08 12,928.15 12,931.55 12,927.62 12,930.61 0.0K
11:09 12,930.35 12,931.33 12,928.27 12,928.53 0.0K
11:10 12,928.07 12,929.81 12,921.71 12,925.46 0.0K
11:11 12,925.46 12,928.69 12,916.67 12,916.67 0.0K
11:12 12,917.03 12,934.43 12,915.70 12,934.43 0.0K
11:13 12,935.10 12,937.23 12,934.92 12,935.97 0.0K
11:14 12,935.75 12,936.75 12,935.38 12,936.75 0.0K
11:15 12,936.69 12,946.09 12,935.17 12,946.09 0.0K
11:16 12,945.65 12,951.85 12,945.65 12,951.61 0.0K
11:17 12,952.07 12,952.07 12,946.38 12,948.53 0.0K
11:18 12,948.56 12,950.16 12,948.56 12,949.37 0.0K
11:19 12,949.42 12,949.42 12,945.56 12,946.06 0.0K
11:20 12,944.79 12,945.69 12,944.05 12,944.05 0.0K
11:21 12,944.20 12,944.20 12,938.69 12,941.59 0.0K
11:22 12,941.34 12,944.98 12,941.34 12,942.99 0.0K
11:23 12,942.27 12,944.10 12,939.02 12,939.02 0.0K
11:24 12,937.57 12,941.75 12,937.57 12,941.75 0.0K
11:25 12,942.54 12,942.54 12,927.41 12,927.41 0.0K
11:26 12,927.85 12,929.67 12,926.88 12,928.18 0.0K
11:27 12,927.42 12,927.74 12,923.11 12,923.11 0.0K
11:28 12,923.36 12,923.36 12,919.25 12,921.55 0.0K
11:29 12,921.54 12,921.54 12,916.38 12,916.81 0.0K
11:30 12,916.34 12,925.68 12,916.34 12,925.52 0.0K
11:31 12,928.29 12,940.15 12,928.29 12,940.15 0.0K
11:32 12,941.22 12,943.47 12,937.96 12,937.96 0.0K
11:33 12,938.27 12,938.27 12,927.70 12,928.95 0.0K
11:34 12,928.67 12,929.11 12,927.54 12,928.69 0.0K
11:35 12,932.30 12,944.18 12,932.30 12,944.18 0.0K
11:36 12,944.52 12,944.73 12,937.78 12,937.78 0.0K
11:37 12,937.23 12,938.38 12,934.13 12,934.13 0.0K
11:38 12,934.44 12,934.44 12,931.97 12,933.19 0.0K
11:39 12,933.12 12,939.36 12,932.13 12,939.36 0.0K
11:40 12,939.59 12,939.87 12,934.18 12,934.66 0.0K
11:41 12,937.00 12,938.91 12,935.90 12,935.90 0.0K
11:42 12,935.81 12,938.99 12,935.33 12,937.95 0.0K
11:43 12,936.93 12,956.94 12,936.93 12,955.98 0.0K
11:44 12,956.99 12,956.99 12,953.73 12,956.48 0.0K
11:45 12,956.70 12,965.56 12,956.70 12,965.56 0.0K
11:46 12,965.45 12,966.02 12,945.31 12,945.31 0.0K
11:47 12,944.17 12,944.17 12,936.31 12,937.47 0.0K
11:48 12,938.13 12,938.79 12,932.34 12,932.34 0.0K
11:49 12,932.52 12,936.68 12,932.36 12,935.30 0.0K
11:50 12,935.39 12,938.18 12,934.76 12,934.76 0.0K
11:51 12,933.48 12,933.48 12,925.52 12,925.57 0.0K
11:52 12,925.35 12,934.37 12,925.10 12,934.37 0.0K
11:53 12,934.88 12,941.82 12,934.02 12,941.82 0.0K
11:54 12,941.88 12,942.21 12,938.32 12,938.52 0.0K
11:55 12,937.67 12,937.67 12,932.24 12,932.84 0.0K
11:56 12,932.99 12,936.86 12,932.99 12,933.65 0.0K
11:57 12,933.89 12,937.62 12,931.88 12,937.62 0.0K
11:58 12,936.71 12,939.43 12,936.39 12,936.39 0.0K
11:59 12,937.14 12,938.46 12,936.03 12,938.46 0.0K
12:00 12,938.75 12,945.10 12,938.75 12,943.60 0.0K
12:01 12,943.34 12,954.37 12,943.20 12,954.26 0.0K
12:02 12,953.73 12,953.73 12,951.21 12,951.27 0.0K
12:03 12,951.15 12,951.15 12,948.03 12,948.03 0.0K
12:04 12,947.96 12,948.79 12,942.52 12,942.52 0.0K
12:05 12,942.68 12,943.01 12,938.52 12,938.52 0.0K
12:06 12,936.20 12,936.27 12,935.53 12,935.72 0.0K
12:07 12,936.07 12,936.07 12,928.08 12,928.08 0.0K
12:08 12,928.03 12,928.03 12,924.91 12,924.91 0.0K
12:09 12,924.27 12,924.67 12,921.46 12,924.21 0.0K
12:10 12,924.36 12,925.76 12,923.78 12,923.91 0.0K
12:11 12,925.15 12,925.79 12,923.31 12,923.31 0.0K
12:12 12,922.55 12,924.57 12,921.76 12,921.76 0.0K
12:13 12,921.66 12,921.66 12,918.85 12,919.13 0.0K
12:14 12,918.38 12,919.61 12,914.99 12,919.61 0.0K
12:15 12,919.92 12,921.22 12,918.57 12,921.22 0.0K
12:16 12,924.74 12,925.39 12,922.87 12,925.11 0.0K
12:17 12,925.30 12,925.30 12,916.22 12,916.22 0.0K
12:18 12,916.74 12,916.74 12,909.81 12,912.06 0.0K
12:19 12,911.66 12,911.75 12,909.05 12,911.07 0.0K
12:20 12,911.14 12,912.57 12,911.10 12,911.23 0.0K
12:21 12,911.24 12,913.83 12,911.24 12,912.67 0.0K
12:22 12,913.74 12,927.45 12,912.26 12,927.45 0.0K
12:23 12,929.86 12,939.71 12,929.86 12,939.71 0.0K
12:24 12,939.86 12,940.89 12,939.45 12,940.89 0.0K
12:25 12,941.23 12,947.51 12,941.23 12,946.67 0.0K
12:26 12,946.66 12,947.73 12,944.36 12,944.36 0.0K
12:27 12,943.86 12,943.86 12,939.12 12,941.38 0.0K
12:28 12,941.75 12,942.46 12,938.55 12,938.55 0.0K
12:29 12,938.70 12,938.70 12,929.45 12,929.45 0.0K
12:30 12,929.31 12,940.19 12,929.20 12,940.19 0.0K
12:31 12,940.46 12,941.08 12,939.06 12,940.57 0.0K
12:32 12,940.06 12,942.13 12,938.71 12,942.13 0.0K
12:33 12,942.03 12,942.15 12,939.19 12,939.19 0.0K
12:34 12,936.29 12,936.29 12,929.78 12,930.15 0.0K
12:35 12,930.11 12,930.80 12,929.31 12,930.34 0.0K
12:36 12,930.35 12,930.35 12,926.01 12,926.75 0.0K
12:37 12,926.34 12,927.08 12,923.96 12,923.96 0.0K
12:38 12,924.39 12,924.39 12,919.36 12,920.51 0.0K
12:39 12,920.75 12,920.92 12,915.76 12,915.76 0.0K
12:40 12,915.26 12,917.21 12,914.23 12,917.21 0.0K
12:41 12,918.43 12,918.43 12,911.63 12,911.63 0.0K
12:42 12,911.26 12,913.73 12,909.85 12,913.63 0.0K
12:43 12,913.82 12,913.89 12,912.02 12,913.68 0.0K
12:44 12,913.67 12,916.69 12,913.49 12,916.69 0.0K
12:45 12,916.69 12,921.02 12,916.69 12,921.02 0.0K
12:46 12,921.38 12,928.09 12,919.76 12,928.09 0.0K
12:47 12,930.94 12,940.65 12,930.94 12,940.65 0.0K
12:48 12,940.66 12,941.18 12,934.95 12,936.05 0.0K
12:49 12,935.46 12,935.46 12,929.92 12,930.22 0.0K
12:50 12,930.16 12,931.05 12,928.80 12,928.80 0.0K
12:51 12,929.05 12,929.72 12,928.80 12,929.66 0.0K
12:52 12,929.34 12,929.67 12,926.77 12,926.77 0.0K
12:53 12,926.00 12,927.52 12,924.33 12,927.52 0.0K
12:54 12,927.42 12,927.42 12,922.92 12,922.92 0.0K
12:55 12,922.81 12,923.19 12,917.78 12,917.78 0.0K
12:56 12,912.23 12,916.60 12,910.06 12,915.58 0.0K
12:57 12,915.34 12,915.42 12,908.72 12,909.04 0.0K
12:58 12,909.34 12,916.11 12,909.34 12,916.11 0.0K
12:59 12,916.12 12,920.63 12,916.12 12,919.36 0.0K
13:00 12,919.45 12,920.81 12,916.79 12,916.79 0.0K
13:01 12,915.67 12,922.30 12,915.31 12,922.28 0.0K
13:02 12,924.62 12,925.00 12,920.53 12,922.33 0.0K
13:03 12,924.80 12,928.58 12,924.22 12,928.42 0.0K
13:04 12,928.64 12,928.75 12,926.87 12,927.00 0.0K
13:05 12,927.36 12,929.39 12,926.98 12,927.22 0.0K
13:06 12,926.95 12,929.94 12,926.95 12,929.37 0.0K
13:07 12,928.86 12,928.89 12,928.86 12,928.89 0.0K
13:08 12,927.27 12,927.27 12,924.00 12,926.00 0.0K
13:09 12,926.09 12,926.12 12,924.55 12,924.55 0.0K
13:10 12,924.02 12,924.02 12,922.08 12,922.27 0.0K
13:11 12,922.05 12,925.44 12,922.05 12,925.44 0.0K
13:12 12,925.48 12,925.48 12,919.57 12,919.62 0.0K
13:13 12,919.28 12,923.90 12,919.28 12,923.62 0.0K
13:14 12,923.60 12,923.60 12,920.66 12,921.14 0.0K
13:15 12,921.21 12,922.31 12,912.78 12,912.78 0.0K
13:16 12,912.63 12,913.55 12,904.11 12,904.11 0.0K
13:17 12,903.63 12,903.63 12,894.63 12,894.63 0.0K
13:18 12,894.46 12,903.32 12,892.94 12,903.08 0.0K
13:19 12,903.16 12,903.35 12,899.91 12,901.00 0.0K
13:20 12,900.94 12,901.02 12,899.21 12,900.29 0.0K
13:21 12,901.34 12,906.44 12,901.34 12,901.62 0.0K
13:22 12,902.02 12,902.02 12,898.19 12,898.78 0.0K
13:23 12,899.13 12,899.18 12,891.03 12,891.34 0.0K
13:24 12,891.37 12,894.67 12,891.10 12,894.67 0.0K
13:25 12,894.91 12,896.11 12,888.34 12,888.34 0.0K
13:26 12,887.78 12,892.52 12,887.13 12,891.42 0.0K
13:27 12,891.08 12,892.18 12,888.20 12,889.68 0.0K
13:28 12,889.09 12,889.09 12,885.35 12,887.52 0.0K
13:29 12,887.46 12,889.68 12,886.82 12,889.68 0.0K
13:30 12,889.44 12,906.39 12,889.14 12,906.39 0.0K
13:31 12,908.41 12,909.84 12,906.43 12,907.31 0.0K
13:32 12,906.86 12,907.58 12,904.71 12,904.95 0.0K
13:33 12,904.43 12,904.43 12,899.87 12,899.90 0.0K
13:34 12,899.95 12,903.23 12,898.92 12,902.39 0.0K
13:35 12,901.85 12,902.11 12,899.56 12,899.56 0.0K
13:36 12,899.79 12,901.83 12,897.51 12,900.83 0.0K
13:37 12,901.25 12,903.32 12,901.25 12,903.32 0.0K
13:38 12,903.19 12,909.87 12,903.03 12,909.43 0.0K
13:39 12,909.83 12,911.83 12,909.42 12,911.83 0.0K
13:40 12,912.37 12,925.70 12,912.37 12,925.70 0.0K
13:41 12,926.15 12,926.38 12,918.28 12,918.28 0.0K
13:42 12,917.72 12,917.72 12,910.25 12,910.37 0.0K
13:43 12,910.28 12,910.28 12,909.35 12,910.27 0.0K
13:44 12,909.96 12,914.29 12,909.96 12,913.95 0.0K
13:45 12,913.03 12,913.52 12,906.14 12,906.23 0.0K
13:46 12,907.11 12,911.45 12,907.11 12,911.25 0.0K
13:47 12,911.22 12,913.11 12,911.22 12,913.11 0.0K
13:48 12,912.39 12,912.39 12,906.27 12,910.17 0.0K
13:49 12,910.75 12,912.21 12,909.82 12,912.21 0.0K
13:50 12,911.72 12,912.43 12,909.43 12,909.43 0.0K
13:51 12,908.64 12,911.60 12,906.90 12,906.90 0.0K
13:52 12,904.88 12,904.88 12,889.15 12,889.15 0.0K
13:53 12,889.12 12,891.39 12,878.99 12,878.99 0.0K
13:54 12,878.90 12,880.00 12,878.90 12,880.00 0.0K
13:55 12,879.96 12,883.11 12,879.10 12,882.37 0.0K
13:56 12,881.99 12,882.87 12,881.13 12,882.09 0.0K
13:57 12,881.98 12,883.87 12,880.11 12,883.57 0.0K
13:58 12,883.11 12,898.75 12,883.11 12,898.75 0.0K
13:59 12,898.32 12,898.68 12,896.69 12,897.58 0.0K
14:00 12,896.76 12,903.83 12,896.14 12,903.83 0.0K
14:01 12,903.56 12,903.56 12,892.14 12,892.14 0.0K
14:02 12,891.62 12,892.78 12,890.49 12,890.78 0.0K
14:03 12,890.71 12,891.59 12,888.28 12,889.02 0.0K
14:04 12,888.27 12,892.96 12,888.27 12,891.33 0.0K
14:05 12,893.88 12,894.44 12,889.18 12,889.18 0.0K
14:06 12,888.37 12,888.60 12,887.17 12,887.83 0.0K
14:07 12,887.54 12,890.04 12,883.84 12,890.04 0.0K
14:08 12,890.40 12,893.21 12,886.74 12,886.74 0.0K
14:09 12,885.72 12,886.56 12,885.16 12,886.24 0.0K
14:10 12,886.57 12,886.89 12,883.74 12,883.74 0.0K
14:11 12,883.91 12,883.91 12,880.06 12,882.26 0.0K
14:12 12,882.07 12,882.07 12,878.10 12,879.06 0.0K
14:13 12,878.83 12,879.65 12,877.13 12,877.13 0.0K
14:14 12,876.49 12,876.66 12,871.10 12,873.26 0.0K
14:15 12,873.45 12,874.68 12,871.61 12,873.17 0.0K
14:16 12,872.42 12,874.29 12,869.36 12,874.29 0.0K
14:17 12,872.84 12,872.84 12,868.14 12,869.94 0.0K
14:18 12,869.94 12,875.49 12,869.94 12,874.84 0.0K
14:19 12,874.97 12,875.31 12,871.17 12,871.17 0.0K
14:20 12,871.16 12,871.36 12,870.14 12,870.48 0.0K
14:21 12,869.67 12,869.67 12,866.79 12,868.97 0.0K
14:22 12,869.61 12,883.12 12,869.11 12,882.88 0.0K
14:23 12,885.04 12,885.33 12,883.25 12,884.00 0.0K
14:24 12,884.00 12,884.09 12,881.37 12,881.37 0.0K
14:25 12,881.60 12,893.42 12,881.21 12,892.39 0.0K
14:26 12,891.36 12,891.36 12,887.94 12,889.19 0.0K
14:27 12,887.90 12,887.90 12,882.22 12,882.40 0.0K
14:28 12,882.28 12,886.00 12,882.28 12,886.00 0.0K
14:29 12,885.55 12,888.67 12,885.55 12,886.60 0.0K
14:30 12,886.66 12,888.25 12,886.44 12,887.93 0.0K
14:31 12,890.10 12,895.33 12,890.10 12,895.22 0.0K
14:32 12,895.39 12,897.98 12,895.35 12,896.57 0.0K
14:33 12,896.60 12,899.97 12,896.60 12,899.63 0.0K
14:34 12,899.64 12,900.99 12,899.17 12,900.99 0.0K
14:35 12,901.54 12,901.54 12,896.11 12,897.22 0.0K
14:36 12,895.44 12,899.18 12,895.17 12,897.13 0.0K
14:37 12,897.16 12,898.27 12,894.56 12,894.56 0.0K
14:38 12,894.77 12,898.02 12,894.72 12,896.89 0.0K
14:39 12,896.94 12,906.06 12,896.94 12,906.06 0.0K
14:40 12,906.44 12,906.44 12,904.41 12,904.41 0.0K
14:41 12,902.44 12,906.72 12,898.56 12,906.54 0.0K
14:42 12,906.68 12,906.68 12,903.46 12,904.70 0.0K
14:43 12,903.90 12,904.37 12,901.86 12,901.86 0.0K
14:44 12,901.83 12,907.34 12,901.83 12,907.34 0.0K
14:45 12,909.01 12,914.39 12,908.70 12,914.39 0.0K
14:46 12,914.95 12,919.09 12,914.95 12,916.27 0.0K
14:47 12,915.35 12,915.35 12,913.63 12,913.76 0.0K
14:48 12,913.94 12,914.81 12,905.79 12,906.50 0.0K
14:49 12,906.84 12,907.07 12,905.81 12,907.07 0.0K
14:50 12,906.75 12,909.82 12,906.44 12,909.63 0.0K
14:51 12,910.60 12,912.57 12,908.30 12,910.05 0.0K
14:52 12,909.79 12,910.11 12,899.30 12,900.87 0.0K
14:53 12,900.84 12,908.73 12,899.94 12,908.73 0.0K
14:54 12,907.85 12,907.85 12,905.89 12,905.89 0.0K
14:55 12,906.50 12,906.50 12,903.76 12,903.76 0.0K
14:56 12,903.33 12,904.51 12,902.35 12,902.86 0.0K
14:57 12,902.48 12,902.95 12,902.20 12,902.20 0.0K
14:58 12,902.92 12,906.66 12,902.92 12,906.60 0.0K
14:59 12,907.26 12,907.26 12,903.79 12,903.79 0.0K
15:00 12,903.80 12,903.80 12,900.14 12,903.57 0.0K
15:01 12,903.67 12,905.41 12,897.77 12,897.77 0.0K
15:02 12,898.69 12,899.54 12,898.13 12,898.79 0.0K
15:03 12,899.01 12,899.03 12,895.54 12,895.54 0.0K
15:04 12,894.87 12,901.24 12,893.75 12,899.92 0.0K
15:05 12,899.92 12,899.92 12,897.81 12,897.81 0.0K
15:06 12,898.43 12,898.91 12,897.70 12,898.23 0.0K
15:07 12,901.46 12,903.51 12,899.94 12,900.51 0.0K
15:08 12,900.55 12,905.76 12,900.34 12,905.55 0.0K
15:09 12,905.59 12,908.02 12,902.93 12,908.02 0.0K
15:10 12,908.21 12,910.66 12,906.21 12,910.60 0.0K
15:11 12,910.65 12,911.29 12,910.02 12,910.80 0.0K
15:12 12,910.56 12,912.77 12,910.39 12,912.41 0.0K
15:13 12,911.90 12,917.97 12,911.90 12,917.97 0.0K
15:14 12,919.32 12,927.26 12,919.32 12,924.48 0.0K
15:15 12,924.19 12,928.63 12,924.06 12,928.63 0.0K
15:16 12,928.46 12,934.88 12,928.46 12,928.74 0.0K
15:17 12,928.80 12,932.19 12,927.28 12,932.19 0.0K
15:18 12,933.81 12,936.56 12,933.81 12,936.03 0.0K
15:19 12,935.50 12,935.50 12,930.42 12,930.42 0.0K
15:20 12,929.15 12,929.15 12,924.52 12,924.52 0.0K
15:21 12,924.71 12,928.50 12,924.59 12,928.50 0.0K
15:22 12,928.48 12,932.03 12,926.39 12,932.03 0.0K
15:23 12,932.49 12,932.49 12,923.02 12,923.64 0.0K
15:24 12,923.01 12,923.34 12,918.32 12,918.32 0.0K
15:25 12,918.32 12,918.32 12,912.98 12,912.98 0.0K
15:26 12,912.35 12,914.19 12,912.35 12,913.55 0.0K
15:27 12,913.85 12,913.85 12,907.30 12,910.55 0.0K
15:28 12,913.18 12,919.08 12,912.61 12,919.08 0.0K
15:29 12,920.83 12,927.66 12,920.83 12,926.14 0.0K
15:30 12,926.22 12,928.90 12,925.73 12,927.57 0.0K
15:31 12,926.93 12,926.96 12,917.58 12,917.65 0.0K
15:32 12,917.56 12,923.45 12,916.93 12,923.35 0.0K
15:33 12,923.80 12,924.43 12,922.90 12,922.90 0.0K
15:34 12,922.47 12,922.47 12,916.34 12,917.30 0.0K
15:35 12,917.23 12,917.23 12,906.21 12,913.53 0.0K
15:36 12,913.57 12,917.77 12,906.10 12,906.10 0.0K
15:37 12,906.27 12,909.64 12,906.15 12,907.60 0.0K
15:38 12,907.40 12,908.42 12,904.16 12,908.07 0.0K
15:39 12,908.36 12,909.78 12,906.69 12,907.78 0.0K
15:40 12,908.23 12,910.15 12,908.01 12,909.44 0.0K
15:41 12,910.46 12,922.93 12,910.46 12,922.19 0.0K
15:42 12,918.09 12,918.29 12,912.36 12,913.22 0.0K
15:43 12,914.28 12,923.94 12,914.28 12,923.94 0.0K
15:44 12,925.23 12,925.23 12,921.66 12,923.55 0.0K
15:45 12,922.06 12,922.06 12,916.04 12,916.65 0.0K
15:46 12,917.29 12,918.62 12,913.22 12,913.22 0.0K
15:47 12,914.05 12,914.05 12,905.27 12,908.51 0.0K
15:48 12,910.83 12,913.67 12,909.98 12,909.98 0.0K
15:49 12,910.40 12,918.55 12,910.40 12,918.55 0.0K
15:50 12,918.55 12,920.25 12,903.66 12,920.25 0.0K
15:51 12,918.28 12,918.71 12,915.42 12,917.48 0.0K
15:52 12,916.96 12,921.43 12,916.41 12,921.43 0.0K
15:53 12,919.78 12,920.82 12,916.14 12,919.69 0.0K
15:54 12,920.11 12,925.55 12,909.09 12,909.09 0.0K
15:55 12,908.62 12,908.62 12,889.14 12,889.49 0.0K
15:56 12,890.06 12,895.52 12,889.90 12,892.14 0.0K
15:57 12,891.83 12,891.83 12,887.41 12,887.41 0.0K
15:58 12,887.16 12,888.75 12,883.81 12,886.42 0.0K
15:59 12,886.42 12,892.18 12,884.38 12,892.15 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