Dow Jones U.S. Completion TSM (DWCPF)

DWCPF
🏛️ アメリカ →
2,525.10
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 2,380.59 2,381.05 2,379.43 2,379.43 0.0K
09:31 2,379.20 2,379.77 2,379.09 2,379.31 0.0K
09:32 2,379.22 2,380.50 2,379.22 2,379.83 0.0K
09:33 2,379.84 2,379.84 2,379.01 2,379.59 0.0K
09:34 2,379.69 2,380.35 2,379.69 2,380.20 0.0K
09:35 2,380.41 2,381.19 2,380.41 2,381.19 0.0K
09:36 2,381.38 2,382.43 2,381.15 2,382.43 0.0K
09:37 2,382.54 2,382.65 2,382.13 2,382.43 0.0K
09:38 2,382.41 2,382.41 2,381.39 2,381.40 0.0K
09:39 2,381.19 2,381.21 2,380.67 2,380.77 0.0K
09:40 2,380.50 2,381.35 2,380.50 2,381.35 0.0K
09:41 2,381.31 2,381.31 2,379.52 2,379.52 0.0K
09:42 2,379.36 2,379.57 2,379.23 2,379.57 0.0K
09:43 2,379.34 2,379.82 2,379.32 2,379.82 0.0K
09:44 2,379.83 2,380.45 2,379.83 2,380.22 0.0K
09:45 2,379.95 2,380.07 2,379.64 2,379.78 0.0K
09:46 2,379.64 2,379.66 2,378.91 2,379.19 0.0K
09:47 2,379.28 2,380.22 2,379.01 2,380.22 0.0K
09:48 2,380.23 2,380.72 2,380.23 2,380.31 0.0K
09:49 2,380.22 2,380.62 2,380.09 2,380.62 0.0K
09:50 2,380.38 2,380.77 2,379.93 2,380.59 0.0K
09:51 2,380.28 2,380.28 2,378.22 2,378.22 0.0K
09:52 2,378.30 2,378.30 2,376.28 2,376.30 0.0K
09:53 2,376.30 2,376.32 2,375.82 2,376.23 0.0K
09:54 2,376.34 2,376.51 2,376.02 2,376.20 0.0K
09:55 2,376.16 2,376.16 2,375.55 2,375.74 0.0K
09:56 2,375.63 2,375.63 2,374.58 2,375.19 0.0K
09:57 2,375.37 2,375.47 2,374.57 2,374.57 0.0K
09:58 2,374.56 2,374.66 2,374.43 2,374.47 0.0K
09:59 2,374.57 2,375.51 2,374.57 2,375.18 0.0K
10:00 2,375.28 2,375.87 2,374.67 2,374.67 0.0K
10:01 2,374.40 2,375.75 2,374.40 2,375.68 0.0K
10:02 2,375.36 2,375.68 2,375.02 2,375.37 0.0K
10:03 2,375.32 2,375.71 2,374.62 2,374.63 0.0K
10:04 2,374.74 2,374.99 2,374.43 2,374.43 0.0K
10:05 2,374.25 2,374.42 2,374.23 2,374.21 0.0K
10:06 2,373.99 2,373.99 2,373.10 2,373.18 0.0K
10:07 2,373.29 2,374.06 2,373.29 2,373.88 0.0K
10:08 2,374.02 2,374.02 2,373.42 2,373.42 0.0K
10:09 2,373.53 2,373.65 2,373.26 2,373.48 0.0K
10:10 2,373.39 2,373.77 2,373.39 2,373.77 0.0K
10:11 2,373.75 2,374.23 2,373.75 2,374.23 0.0K
10:12 2,374.14 2,374.14 2,373.21 2,373.21 0.0K
10:13 2,373.11 2,373.11 2,372.23 2,372.27 0.0K
10:14 2,372.10 2,372.10 2,371.76 2,371.98 0.0K
10:15 2,371.81 2,371.98 2,371.56 2,371.98 0.0K
10:16 2,371.96 2,372.66 2,371.96 2,372.22 0.0K
10:17 2,372.02 2,372.19 2,371.92 2,372.19 0.0K
10:18 2,372.21 2,373.19 2,371.76 2,373.19 0.0K
10:19 2,372.96 2,372.96 2,372.10 2,372.10 0.0K
10:20 2,372.16 2,372.28 2,372.02 2,372.02 0.0K
10:21 2,371.99 2,372.85 2,371.99 2,372.85 0.0K
10:22 2,372.92 2,372.92 2,372.63 2,372.75 0.0K
10:23 2,372.69 2,372.69 2,372.48 2,372.62 0.0K
10:24 2,372.72 2,373.17 2,372.72 2,373.17 0.0K
10:25 2,373.18 2,373.18 2,372.56 2,372.57 0.0K
10:26 2,372.65 2,372.65 2,371.81 2,371.88 0.0K
10:27 2,371.94 2,372.33 2,371.85 2,372.26 0.0K
10:28 2,372.33 2,372.75 2,372.33 2,372.58 0.0K
10:29 2,372.57 2,372.66 2,372.30 2,372.30 0.0K
10:30 2,372.35 2,372.59 2,372.28 2,372.57 0.0K
10:31 2,372.48 2,373.40 2,372.48 2,373.40 0.0K
10:32 2,373.52 2,374.49 2,373.52 2,374.46 0.0K
10:33 2,374.60 2,374.70 2,374.22 2,374.22 0.0K
10:34 2,374.34 2,374.59 2,374.23 2,374.64 0.0K
10:35 2,374.96 2,375.29 2,374.94 2,375.05 0.0K
10:36 2,374.99 2,375.06 2,374.83 2,374.83 0.0K
10:37 2,374.85 2,375.80 2,374.85 2,375.80 0.0K
10:38 2,375.90 2,376.45 2,375.90 2,376.37 0.0K
10:39 2,376.40 2,376.40 2,375.92 2,375.92 0.0K
10:40 2,375.77 2,375.77 2,375.74 2,375.67 0.0K
10:41 2,375.83 2,376.00 2,375.60 2,375.60 0.0K
10:42 2,375.60 2,375.60 2,374.78 2,374.78 0.0K
10:43 2,374.66 2,374.66 2,374.24 2,374.24 0.0K
10:44 2,374.12 2,375.36 2,373.94 2,375.36 0.0K
10:45 2,375.45 2,375.99 2,375.45 2,375.77 0.0K
10:46 2,375.63 2,375.63 2,375.11 2,375.11 0.0K
10:47 2,375.19 2,375.44 2,375.01 2,375.10 0.0K
10:48 2,375.18 2,375.35 2,375.18 2,375.23 0.0K
10:49 2,375.20 2,375.38 2,375.14 2,375.38 0.0K
10:50 2,375.54 2,375.54 2,375.22 2,375.38 0.0K
10:51 2,375.43 2,375.53 2,374.39 2,374.39 0.0K
10:52 2,374.27 2,374.66 2,374.12 2,374.64 0.0K
10:53 2,374.60 2,374.60 2,374.39 2,374.56 0.0K
10:54 2,374.65 2,375.38 2,374.65 2,375.38 0.0K
10:55 2,375.47 2,376.42 2,375.41 2,376.42 0.0K
10:56 2,376.47 2,377.28 2,376.47 2,377.28 0.0K
10:57 2,377.57 2,378.52 2,377.57 2,378.52 0.0K
10:58 2,378.58 2,378.80 2,378.58 2,378.70 0.0K
10:59 2,378.62 2,378.77 2,378.33 2,378.33 0.0K
11:00 2,378.24 2,378.38 2,378.24 2,378.27 0.0K
11:01 2,378.32 2,378.36 2,378.09 2,378.09 0.0K
11:02 2,378.11 2,378.11 2,377.61 2,377.61 0.0K
11:03 2,377.44 2,377.50 2,377.08 2,377.08 0.0K
11:04 2,377.05 2,377.05 2,376.22 2,376.22 0.0K
11:05 2,376.08 2,376.16 2,375.83 2,376.09 0.0K
11:06 2,376.02 2,376.02 2,375.34 2,375.34 0.0K
11:07 2,375.28 2,375.28 2,373.99 2,373.99 0.0K
11:08 2,373.88 2,373.88 2,373.62 2,373.78 0.0K
11:09 2,373.83 2,373.88 2,373.63 2,373.63 0.0K
11:10 2,373.63 2,373.65 2,372.90 2,372.90 0.0K
11:11 2,372.85 2,372.85 2,372.45 2,372.47 0.0K
11:12 2,372.49 2,372.49 2,371.87 2,371.87 0.0K
11:13 2,371.84 2,371.84 2,371.15 2,371.15 0.0K
11:14 2,370.99 2,371.17 2,370.83 2,370.83 0.0K
11:15 2,370.95 2,371.23 2,370.52 2,370.57 0.0K
11:16 2,370.44 2,370.44 2,370.23 2,370.24 0.0K
11:17 2,370.24 2,370.24 2,369.62 2,369.62 0.0K
11:18 2,369.60 2,369.60 2,369.17 2,369.22 0.0K
11:19 2,369.00 2,369.00 2,368.45 2,368.56 0.0K
11:20 2,368.63 2,368.91 2,368.52 2,368.90 0.0K
11:21 2,368.89 2,369.26 2,368.89 2,369.02 0.0K
11:22 2,368.97 2,370.08 2,368.97 2,370.08 0.0K
11:23 2,370.05 2,370.32 2,369.95 2,370.26 0.0K
11:24 2,370.13 2,370.81 2,370.13 2,370.81 0.0K
11:25 2,370.87 2,372.05 2,370.83 2,372.05 0.0K
11:26 2,372.24 2,373.06 2,372.24 2,373.01 0.0K
11:27 2,373.15 2,373.56 2,373.15 2,373.34 0.0K
11:28 2,373.35 2,374.68 2,373.35 2,374.53 0.0K
11:29 2,374.52 2,374.55 2,374.34 2,374.48 0.0K
11:30 2,374.55 2,374.55 2,374.13 2,374.13 0.0K
11:31 2,374.07 2,374.37 2,374.07 2,374.32 0.0K
11:32 2,374.25 2,374.42 2,373.70 2,373.70 0.0K
11:33 2,373.74 2,374.06 2,373.74 2,374.09 0.0K
11:34 2,374.16 2,374.16 2,373.64 2,373.65 0.0K
11:35 2,373.63 2,373.70 2,373.45 2,373.45 0.0K
11:36 2,373.31 2,373.51 2,373.31 2,373.48 0.0K
11:37 2,373.58 2,374.20 2,373.58 2,374.20 0.0K
11:38 2,374.22 2,374.55 2,374.22 2,374.54 0.0K
11:39 2,374.47 2,374.47 2,374.34 2,374.28 0.0K
11:40 2,374.20 2,374.20 2,373.75 2,373.75 0.0K
11:41 2,373.82 2,373.82 2,373.44 2,373.44 0.0K
11:42 2,373.36 2,373.36 2,373.05 2,373.08 0.0K
11:43 2,373.06 2,373.18 2,373.01 2,373.07 0.0K
11:44 2,373.09 2,373.09 2,372.93 2,372.93 0.0K
11:45 2,372.98 2,373.05 2,372.84 2,373.01 0.0K
11:46 2,373.06 2,373.06 2,372.92 2,372.92 0.0K
11:47 2,373.02 2,373.06 2,372.74 2,372.78 0.0K
11:48 2,372.74 2,372.85 2,372.59 2,372.59 0.0K
11:49 2,372.52 2,372.52 2,372.14 2,372.16 0.0K
11:50 2,372.19 2,372.46 2,372.19 2,372.21 0.0K
11:51 2,372.19 2,372.19 2,371.93 2,371.97 0.0K
11:52 2,371.96 2,372.08 2,371.93 2,371.89 0.0K
11:53 2,371.84 2,371.98 2,371.71 2,371.91 0.0K
11:54 2,371.88 2,371.88 2,371.64 2,371.64 0.0K
11:55 2,371.52 2,371.52 2,371.32 2,371.36 0.0K
11:56 2,371.29 2,371.29 2,370.96 2,370.96 0.0K
11:57 2,370.94 2,370.94 2,370.43 2,370.43 0.0K
11:58 2,370.41 2,370.77 2,370.41 2,370.77 0.0K
11:59 2,370.82 2,371.56 2,370.82 2,371.56 0.0K
12:00 2,371.55 2,371.55 2,371.42 2,371.55 0.0K
12:01 2,371.55 2,371.55 2,370.40 2,370.40 0.0K
12:02 2,370.37 2,370.49 2,369.90 2,369.97 0.0K
12:03 2,369.77 2,369.97 2,369.77 2,369.97 0.0K
12:04 2,370.00 2,370.47 2,370.00 2,370.32 0.0K
12:05 2,370.35 2,370.35 2,369.65 2,369.65 0.0K
12:06 2,369.62 2,369.62 2,369.54 2,369.54 0.0K
12:07 2,369.45 2,369.55 2,369.20 2,369.29 0.0K
12:08 2,369.19 2,369.60 2,369.19 2,369.60 0.0K
12:09 2,369.64 2,369.75 2,369.02 2,369.02 0.0K
12:10 2,368.96 2,368.96 2,368.70 2,368.77 0.0K
12:11 2,368.70 2,368.78 2,368.64 2,368.68 0.0K
12:12 2,368.77 2,368.77 2,368.35 2,368.35 0.0K
12:13 2,368.39 2,369.19 2,368.39 2,369.19 0.0K
12:14 2,369.19 2,369.55 2,369.19 2,369.48 0.0K
12:15 2,369.51 2,369.92 2,369.51 2,369.92 0.0K
12:16 2,369.87 2,369.87 2,369.74 2,369.91 0.0K
12:17 2,369.96 2,370.69 2,369.96 2,370.69 0.0K
12:18 2,370.79 2,371.27 2,370.79 2,371.26 0.0K
12:19 2,371.31 2,371.60 2,371.31 2,371.60 0.0K
12:20 2,371.50 2,371.50 2,371.11 2,371.14 0.0K
12:21 2,371.14 2,371.35 2,371.14 2,371.31 0.0K
12:22 2,371.44 2,372.17 2,371.44 2,372.14 0.0K
12:23 2,372.11 2,372.18 2,372.11 2,372.10 0.0K
12:24 2,372.12 2,372.22 2,372.12 2,372.20 0.0K
12:25 2,372.18 2,372.28 2,372.18 2,372.25 0.0K
12:26 2,372.32 2,372.32 2,371.41 2,371.41 0.0K
12:27 2,371.36 2,371.46 2,371.23 2,371.46 0.0K
12:28 2,371.46 2,371.56 2,371.46 2,371.50 0.0K
12:29 2,371.44 2,371.44 2,371.10 2,371.13 0.0K
12:30 2,370.89 2,370.89 2,370.73 2,370.93 0.0K
12:31 2,370.91 2,371.15 2,370.91 2,371.15 0.0K
12:32 2,371.13 2,371.13 2,370.72 2,370.72 0.0K
12:33 2,370.72 2,371.05 2,370.53 2,371.05 0.0K
12:34 2,371.18 2,371.71 2,371.18 2,371.71 0.0K
12:35 2,371.88 2,372.53 2,371.88 2,372.44 0.0K
12:36 2,372.45 2,372.57 2,372.45 2,372.56 0.0K
12:37 2,372.54 2,372.87 2,372.54 2,372.90 0.0K
12:38 2,372.92 2,372.92 2,372.54 2,372.54 0.0K
12:39 2,372.50 2,372.50 2,372.01 2,372.01 0.0K
12:40 2,371.91 2,372.25 2,371.91 2,372.25 0.0K
12:41 2,372.26 2,372.53 2,372.24 2,372.53 0.0K
12:42 2,372.41 2,372.41 2,372.14 2,372.25 0.0K
12:43 2,372.29 2,372.35 2,372.23 2,372.23 0.0K
12:44 2,372.26 2,372.26 2,372.21 2,372.21 0.0K
12:45 2,372.12 2,372.12 2,371.71 2,371.82 0.0K
12:46 2,371.84 2,371.84 2,371.73 2,371.72 0.0K
12:47 2,371.78 2,371.78 2,371.72 2,371.75 0.0K
12:48 2,371.93 2,372.66 2,371.93 2,372.66 0.0K
12:49 2,372.66 2,372.76 2,372.66 2,372.72 0.0K
12:50 2,372.67 2,372.76 2,372.63 2,372.63 0.0K
12:51 2,372.61 2,372.67 2,372.28 2,372.28 0.0K
12:52 2,372.27 2,372.27 2,372.10 2,372.10 0.0K
12:53 2,372.02 2,372.16 2,371.91 2,371.91 0.0K
12:54 2,371.91 2,372.69 2,371.91 2,372.69 0.0K
12:55 2,372.78 2,373.27 2,372.78 2,373.27 0.0K
12:56 2,373.31 2,373.58 2,373.17 2,373.52 0.0K
12:57 2,373.43 2,373.43 2,373.09 2,373.09 0.0K
12:58 2,373.11 2,373.11 2,372.94 2,372.98 0.0K
12:59 2,373.04 2,373.09 2,373.04 2,373.01 0.0K
13:00 2,372.96 2,373.30 2,372.96 2,373.30 0.0K
13:01 2,373.36 2,373.36 2,373.29 2,373.29 0.0K
13:02 2,373.25 2,373.35 2,373.12 2,373.35 0.0K
13:03 2,373.59 2,373.88 2,373.59 2,373.81 0.0K
13:04 2,373.79 2,373.79 2,373.74 2,373.72 0.0K
13:05 2,373.70 2,373.95 2,373.70 2,373.77 0.0K
13:06 2,373.83 2,373.86 2,373.83 2,373.90 0.0K
13:07 2,373.91 2,374.09 2,373.91 2,373.95 0.0K
13:08 2,374.05 2,374.45 2,374.05 2,374.38 0.0K
13:09 2,374.35 2,374.35 2,374.21 2,374.34 0.0K
13:10 2,374.33 2,374.45 2,374.33 2,374.41 0.0K
13:11 2,374.48 2,375.00 2,374.48 2,375.00 0.0K
13:12 2,375.01 2,375.01 2,374.20 2,374.20 0.0K
13:13 2,374.17 2,374.17 2,374.12 2,374.12 0.0K
13:14 2,374.07 2,374.45 2,374.07 2,374.45 0.0K
13:15 2,374.43 2,374.49 2,374.33 2,374.49 0.0K
13:16 2,374.54 2,374.75 2,374.54 2,374.75 0.0K
13:17 2,374.75 2,375.15 2,374.73 2,375.12 0.0K
13:18 2,375.13 2,375.39 2,375.13 2,375.39 0.0K
13:19 2,375.46 2,375.66 2,375.42 2,375.42 0.0K
13:20 2,375.31 2,375.31 2,375.24 2,375.25 0.0K
13:21 2,375.33 2,375.35 2,375.21 2,375.21 0.0K
13:22 2,375.15 2,375.36 2,375.15 2,375.36 0.0K
13:23 2,375.43 2,375.67 2,375.34 2,375.67 0.0K
13:24 2,375.70 2,375.70 2,375.64 2,375.64 0.0K
13:25 2,375.63 2,375.63 2,375.23 2,375.27 0.0K
13:26 2,375.42 2,375.56 2,375.42 2,375.56 0.0K
13:27 2,375.64 2,375.97 2,375.64 2,375.94 0.0K
13:28 2,375.90 2,375.90 2,375.84 2,375.86 0.0K
13:29 2,375.81 2,375.81 2,375.38 2,375.38 0.0K
13:30 2,375.31 2,375.45 2,375.22 2,375.45 0.0K
13:31 2,375.51 2,376.25 2,375.51 2,376.25 0.0K
13:32 2,376.15 2,376.40 2,376.15 2,376.40 0.0K
13:33 2,376.40 2,376.67 2,376.40 2,376.67 0.0K
13:34 2,376.72 2,376.85 2,376.72 2,376.85 0.0K
13:35 2,376.92 2,377.05 2,376.92 2,377.06 0.0K
13:36 2,376.95 2,376.95 2,376.83 2,376.97 0.0K
13:37 2,376.90 2,377.15 2,376.84 2,376.84 0.0K
13:38 2,376.83 2,376.87 2,376.55 2,376.55 0.0K
13:39 2,376.52 2,376.57 2,376.16 2,376.16 0.0K
13:40 2,376.04 2,376.04 2,375.55 2,375.55 0.0K
13:41 2,375.53 2,375.68 2,375.53 2,375.55 0.0K
13:42 2,375.52 2,375.75 2,375.43 2,375.72 0.0K
13:43 2,375.66 2,375.66 2,375.30 2,375.34 0.0K
13:44 2,375.29 2,375.29 2,374.86 2,375.13 0.0K
13:45 2,375.15 2,375.15 2,375.06 2,375.14 0.0K
13:46 2,375.28 2,376.01 2,375.28 2,376.01 0.0K
13:47 2,376.10 2,376.46 2,376.10 2,376.46 0.0K
13:48 2,376.42 2,376.42 2,376.35 2,376.35 0.0K
13:49 2,376.32 2,376.32 2,376.14 2,376.14 0.0K
13:50 2,376.19 2,376.27 2,376.08 2,376.27 0.0K
13:51 2,376.29 2,376.93 2,376.29 2,376.93 0.0K
13:52 2,376.99 2,376.99 2,376.60 2,376.60 0.0K
13:53 2,376.63 2,376.89 2,376.63 2,376.89 0.0K
13:54 2,376.91 2,377.05 2,376.91 2,377.05 0.0K
13:55 2,377.13 2,377.16 2,377.02 2,377.07 0.0K
13:56 2,377.06 2,377.39 2,377.06 2,377.39 0.0K
13:57 2,377.38 2,377.57 2,377.38 2,377.57 0.0K
13:58 2,377.57 2,377.77 2,377.57 2,377.77 0.0K
13:59 2,377.76 2,378.28 2,377.76 2,378.28 0.0K
14:00 2,374.57 2,378.54 2,372.83 2,372.83 0.0K
14:01 2,372.03 2,372.03 2,367.89 2,368.44 0.0K
14:02 2,368.42 2,370.67 2,368.32 2,370.66 0.0K
14:03 2,370.52 2,370.52 2,368.81 2,368.81 0.0K
14:04 2,368.62 2,368.62 2,368.16 2,368.16 0.0K
14:05 2,367.78 2,367.78 2,363.07 2,363.07 0.0K
14:06 2,362.80 2,362.80 2,359.65 2,359.65 0.0K
14:07 2,358.87 2,358.87 2,356.13 2,356.70 0.0K
14:08 2,356.95 2,357.85 2,356.21 2,356.21 0.0K
14:09 2,355.92 2,355.92 2,351.90 2,351.90 0.0K
14:10 2,352.73 2,352.73 2,351.42 2,351.42 0.0K
14:11 2,351.19 2,351.92 2,350.90 2,351.92 0.0K
14:12 2,351.64 2,351.96 2,351.31 2,351.60 0.0K
14:13 2,351.34 2,351.71 2,351.19 2,351.71 0.0K
14:14 2,351.64 2,351.64 2,349.55 2,349.55 0.0K
14:15 2,349.77 2,350.75 2,348.70 2,348.70 0.0K
14:16 2,348.54 2,348.54 2,345.43 2,345.43 0.0K
14:17 2,345.52 2,345.91 2,345.37 2,345.42 0.0K
14:18 2,345.44 2,345.44 2,344.41 2,344.43 0.0K
14:19 2,344.51 2,346.01 2,344.51 2,346.01 0.0K
14:20 2,346.19 2,347.29 2,346.19 2,347.29 0.0K
14:21 2,347.47 2,348.03 2,346.50 2,348.03 0.0K
14:22 2,348.17 2,349.81 2,348.17 2,349.27 0.0K
14:23 2,348.81 2,348.81 2,346.91 2,346.91 0.0K
14:24 2,346.62 2,348.32 2,346.62 2,348.32 0.0K
14:25 2,348.29 2,348.78 2,348.07 2,348.07 0.0K
14:26 2,347.72 2,347.95 2,346.84 2,346.84 0.0K
14:27 2,346.30 2,346.40 2,345.46 2,346.02 0.0K
14:28 2,345.93 2,345.93 2,342.78 2,342.78 0.0K
14:29 2,342.41 2,342.41 2,340.40 2,340.40 0.0K
14:30 2,340.11 2,340.11 2,338.66 2,338.77 0.0K
14:31 2,339.57 2,343.12 2,339.57 2,343.12 0.0K
14:32 2,343.40 2,348.38 2,343.40 2,347.36 0.0K
14:33 2,347.71 2,347.71 2,346.49 2,346.87 0.0K
14:34 2,346.63 2,347.15 2,346.31 2,346.31 0.0K
14:35 2,346.30 2,347.11 2,345.73 2,346.05 0.0K
14:36 2,345.66 2,345.66 2,344.45 2,344.54 0.0K
14:37 2,344.34 2,344.37 2,341.57 2,342.12 0.0K
14:38 2,341.74 2,341.94 2,338.20 2,338.20 0.0K
14:39 2,337.98 2,338.61 2,337.98 2,337.98 0.0K
14:40 2,338.24 2,340.17 2,338.24 2,339.94 0.0K
14:41 2,339.70 2,339.82 2,338.80 2,338.88 0.0K
14:42 2,338.54 2,338.54 2,334.26 2,334.59 0.0K
14:43 2,334.50 2,334.50 2,332.54 2,332.51 0.0K
14:44 2,332.56 2,332.80 2,332.32 2,332.32 0.0K
14:45 2,331.77 2,332.05 2,330.79 2,330.79 0.0K
14:46 2,330.28 2,330.28 2,326.18 2,326.18 0.0K
14:47 2,326.14 2,326.46 2,324.53 2,324.53 0.0K
14:48 2,323.93 2,324.41 2,323.05 2,323.57 0.0K
14:49 2,323.75 2,327.30 2,323.75 2,327.30 0.0K
14:50 2,327.77 2,328.29 2,324.86 2,324.86 0.0K
14:51 2,325.36 2,328.75 2,325.36 2,328.27 0.0K
14:52 2,327.60 2,327.78 2,326.45 2,326.45 0.0K
14:53 2,326.11 2,326.11 2,324.08 2,324.62 0.0K
14:54 2,324.41 2,324.41 2,322.55 2,322.55 0.0K
14:55 2,322.18 2,322.18 2,320.41 2,320.41 0.0K
14:56 2,320.11 2,320.11 2,316.70 2,316.70 0.0K
14:57 2,316.22 2,316.62 2,315.21 2,315.61 0.0K
14:58 2,315.26 2,317.00 2,314.93 2,314.98 0.0K
14:59 2,314.85 2,314.85 2,313.03 2,313.42 0.0K
15:00 2,314.58 2,316.78 2,313.11 2,315.62 0.0K
15:01 2,315.33 2,315.33 2,314.24 2,314.39 0.0K
15:02 2,314.31 2,314.31 2,312.60 2,313.01 0.0K
15:03 2,313.68 2,313.68 2,310.14 2,310.14 0.0K
15:04 2,310.45 2,310.72 2,307.01 2,307.01 0.0K
15:05 2,306.69 2,308.89 2,306.69 2,308.19 0.0K
15:06 2,308.77 2,313.69 2,308.77 2,313.69 0.0K
15:07 2,313.77 2,314.03 2,311.40 2,311.40 0.0K
15:08 2,311.44 2,311.44 2,309.65 2,309.93 0.0K
15:09 2,311.57 2,312.15 2,310.88 2,311.09 0.0K
15:10 2,311.00 2,311.00 2,308.40 2,308.40 0.0K
15:11 2,308.73 2,308.98 2,306.19 2,306.19 0.0K
15:12 2,306.22 2,306.29 2,304.17 2,304.66 0.0K
15:13 2,305.20 2,305.29 2,303.59 2,303.80 0.0K
15:14 2,304.11 2,306.27 2,304.11 2,306.25 0.0K
15:15 2,306.19 2,306.21 2,304.84 2,304.98 0.0K
15:16 2,305.08 2,305.98 2,304.98 2,304.98 0.0K
15:17 2,304.79 2,304.79 2,301.80 2,301.80 0.0K
15:18 2,302.19 2,304.44 2,302.19 2,303.18 0.0K
15:19 2,303.07 2,303.10 2,302.46 2,302.46 0.0K
15:20 2,302.72 2,306.68 2,302.16 2,306.68 0.0K
15:21 2,306.63 2,311.07 2,306.63 2,310.95 0.0K
15:22 2,309.99 2,309.99 2,309.00 2,309.10 0.0K
15:23 2,308.61 2,309.77 2,308.28 2,308.28 0.0K
15:24 2,307.93 2,307.93 2,307.53 2,307.80 0.0K
15:25 2,307.95 2,307.95 2,303.16 2,303.16 0.0K
15:26 2,303.65 2,303.65 2,299.95 2,299.95 0.0K
15:27 2,299.60 2,299.60 2,296.90 2,297.69 0.0K
15:28 2,297.41 2,297.41 2,294.34 2,294.34 0.0K
15:29 2,294.82 2,295.07 2,293.75 2,294.11 0.0K
15:30 2,295.21 2,296.05 2,293.76 2,293.76 0.0K
15:31 2,293.97 2,293.97 2,292.18 2,292.68 0.0K
15:32 2,292.21 2,295.33 2,292.21 2,294.48 0.0K
15:33 2,294.69 2,294.82 2,291.77 2,291.77 0.0K
15:34 2,292.07 2,292.56 2,291.51 2,291.56 0.0K
15:35 2,292.42 2,292.42 2,287.01 2,287.01 0.0K
15:36 2,287.84 2,288.40 2,286.53 2,286.53 0.0K
15:37 2,286.25 2,286.25 2,282.31 2,282.39 0.0K
15:38 2,282.30 2,282.35 2,279.90 2,279.90 0.0K
15:39 2,280.53 2,281.00 2,278.73 2,278.73 0.0K
15:40 2,278.29 2,278.29 2,272.91 2,274.17 0.0K
15:41 2,273.96 2,273.96 2,267.96 2,268.54 0.0K
15:42 2,270.59 2,272.15 2,269.34 2,269.63 0.0K
15:43 2,269.61 2,269.61 2,266.97 2,266.97 0.0K
15:44 2,266.85 2,266.85 2,261.55 2,261.55 0.0K
15:45 2,261.06 2,263.30 2,259.43 2,263.30 0.0K
15:46 2,264.50 2,267.30 2,264.50 2,266.67 0.0K
15:47 2,265.80 2,268.28 2,264.13 2,268.28 0.0K
15:48 2,270.16 2,276.21 2,270.16 2,275.62 0.0K
15:49 2,275.82 2,276.86 2,274.57 2,276.86 0.0K
15:50 2,276.16 2,278.56 2,275.02 2,278.56 0.0K
15:51 2,279.10 2,280.21 2,277.48 2,277.48 0.0K
15:52 2,277.41 2,280.52 2,276.85 2,280.52 0.0K
15:53 2,279.65 2,279.65 2,278.34 2,278.88 0.0K
15:54 2,280.29 2,281.07 2,280.05 2,280.98 0.0K
15:55 2,278.90 2,278.90 2,275.00 2,275.00 0.0K
15:56 2,274.87 2,275.19 2,273.43 2,273.43 0.0K
15:57 2,273.80 2,274.16 2,273.46 2,273.86 0.0K
15:58 2,274.09 2,274.09 2,272.93 2,272.96 0.0K
15:59 2,272.60 2,272.60 2,269.80 2,270.20 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