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 2,153.01 2,153.34 2,151.98 2,152.36 0.0K
09:31 2,152.25 2,153.29 2,151.62 2,151.62 0.0K
09:32 2,151.41 2,151.49 2,149.67 2,150.62 0.0K
09:33 2,150.37 2,150.95 2,149.95 2,149.95 0.0K
09:34 2,149.82 2,150.59 2,149.39 2,150.27 0.0K
09:35 2,150.22 2,151.12 2,150.01 2,150.09 0.0K
09:36 2,149.92 2,149.92 2,145.47 2,145.84 0.0K
09:37 2,146.03 2,146.89 2,146.03 2,146.11 0.0K
09:38 2,146.24 2,147.68 2,146.24 2,146.65 0.0K
09:39 2,146.79 2,150.99 2,146.79 2,150.99 0.0K
09:40 2,152.20 2,155.88 2,152.20 2,155.88 0.0K
09:41 2,155.87 2,159.19 2,155.81 2,159.06 0.0K
09:42 2,159.51 2,160.79 2,159.51 2,160.79 0.0K
09:43 2,161.07 2,163.09 2,161.07 2,163.09 0.0K
09:44 2,163.02 2,163.02 2,159.64 2,159.74 0.0K
09:45 2,159.50 2,159.50 2,158.04 2,159.25 0.0K
09:46 2,159.46 2,159.46 2,157.12 2,157.12 0.0K
09:47 2,156.73 2,156.73 2,154.59 2,154.66 0.0K
09:48 2,154.57 2,155.95 2,153.56 2,154.01 0.0K
09:49 2,154.64 2,154.66 2,153.94 2,153.94 0.0K
09:50 2,153.25 2,155.35 2,153.25 2,154.80 0.0K
09:51 2,155.34 2,156.85 2,155.34 2,156.81 0.0K
09:52 2,157.38 2,159.39 2,157.38 2,159.39 0.0K
09:53 2,159.39 2,159.39 2,156.17 2,156.59 0.0K
09:54 2,156.59 2,156.59 2,152.93 2,153.25 0.0K
09:55 2,153.74 2,155.22 2,153.74 2,154.81 0.0K
09:56 2,154.58 2,154.58 2,149.49 2,149.49 0.0K
09:57 2,149.21 2,149.21 2,146.91 2,147.44 0.0K
09:58 2,147.64 2,149.29 2,147.64 2,149.29 0.0K
09:59 2,149.34 2,150.24 2,149.23 2,149.23 0.0K
10:00 2,154.77 2,164.16 2,154.77 2,163.93 0.0K
10:01 2,163.37 2,163.37 2,158.59 2,158.59 0.0K
10:02 2,158.95 2,158.95 2,155.93 2,157.47 0.0K
10:03 2,157.71 2,158.90 2,157.41 2,158.68 0.0K
10:04 2,158.56 2,160.45 2,158.56 2,159.35 0.0K
10:05 2,159.51 2,160.90 2,158.92 2,158.92 0.0K
10:06 2,159.20 2,161.54 2,159.20 2,161.54 0.0K
10:07 2,161.41 2,164.14 2,161.41 2,163.98 0.0K
10:08 2,164.06 2,164.65 2,163.99 2,164.72 0.0K
10:09 2,164.93 2,164.93 2,163.30 2,163.30 0.0K
10:10 2,163.42 2,163.42 2,162.15 2,162.15 0.0K
10:11 2,161.90 2,162.50 2,160.35 2,160.35 0.0K
10:12 2,160.23 2,162.80 2,160.05 2,162.80 0.0K
10:13 2,162.62 2,162.62 2,161.00 2,161.00 0.0K
10:14 2,160.00 2,160.00 2,158.76 2,159.22 0.0K
10:15 2,159.30 2,159.53 2,158.34 2,158.34 0.0K
10:16 2,158.28 2,158.47 2,157.02 2,157.22 0.0K
10:17 2,157.15 2,157.15 2,155.59 2,156.13 0.0K
10:18 2,156.17 2,157.21 2,154.77 2,154.77 0.0K
10:19 2,154.57 2,154.57 2,152.52 2,152.96 0.0K
10:20 2,152.93 2,154.31 2,152.49 2,152.83 0.0K
10:21 2,153.22 2,153.28 2,148.70 2,148.77 0.0K
10:22 2,149.14 2,151.33 2,149.14 2,151.33 0.0K
10:23 2,152.84 2,154.95 2,152.84 2,154.95 0.0K
10:24 2,154.71 2,154.71 2,151.43 2,151.43 0.0K
10:25 2,150.98 2,151.91 2,150.98 2,151.91 0.0K
10:26 2,151.92 2,153.14 2,151.49 2,151.86 0.0K
10:27 2,151.72 2,151.82 2,151.05 2,151.05 0.0K
10:28 2,150.75 2,150.86 2,149.73 2,150.44 0.0K
10:29 2,150.82 2,151.22 2,150.69 2,150.87 0.0K
10:30 2,150.44 2,150.44 2,149.51 2,149.72 0.0K
10:31 2,150.62 2,151.38 2,150.62 2,151.38 0.0K
10:32 2,151.48 2,152.67 2,151.33 2,152.47 0.0K
10:33 2,151.93 2,154.74 2,151.93 2,153.90 0.0K
10:34 2,153.81 2,153.81 2,152.82 2,153.37 0.0K
10:35 2,153.43 2,154.86 2,153.17 2,154.86 0.0K
10:36 2,154.79 2,154.79 2,153.76 2,153.76 0.0K
10:37 2,153.66 2,154.55 2,153.66 2,154.58 0.0K
10:38 2,154.56 2,156.68 2,154.56 2,156.68 0.0K
10:39 2,156.76 2,159.06 2,156.76 2,158.46 0.0K
10:40 2,158.46 2,158.46 2,157.43 2,157.42 0.0K
10:41 2,157.32 2,157.32 2,156.73 2,157.24 0.0K
10:42 2,157.26 2,157.26 2,154.25 2,154.25 0.0K
10:43 2,154.50 2,155.99 2,154.50 2,155.74 0.0K
10:44 2,155.68 2,156.26 2,155.64 2,156.21 0.0K
10:45 2,156.14 2,157.04 2,156.14 2,156.73 0.0K
10:46 2,156.75 2,158.15 2,156.75 2,157.35 0.0K
10:47 2,157.59 2,157.66 2,156.29 2,156.29 0.0K
10:48 2,156.29 2,156.29 2,154.80 2,154.80 0.0K
10:49 2,154.33 2,154.33 2,152.59 2,152.98 0.0K
10:50 2,152.79 2,153.09 2,152.48 2,152.56 0.0K
10:51 2,152.66 2,152.93 2,151.06 2,152.03 0.0K
10:52 2,151.84 2,155.16 2,151.84 2,155.16 0.0K
10:53 2,155.33 2,157.52 2,155.33 2,156.96 0.0K
10:54 2,156.72 2,157.36 2,156.72 2,157.36 0.0K
10:55 2,157.45 2,157.75 2,157.35 2,157.82 0.0K
10:56 2,158.12 2,158.52 2,157.88 2,158.25 0.0K
10:57 2,158.12 2,158.12 2,157.82 2,158.07 0.0K
10:58 2,158.35 2,158.83 2,157.99 2,157.99 0.0K
10:59 2,157.78 2,157.78 2,154.97 2,155.00 0.0K
11:00 2,154.11 2,154.11 2,152.12 2,152.13 0.0K
11:01 2,151.31 2,151.45 2,151.09 2,151.14 0.0K
11:02 2,151.10 2,151.24 2,150.88 2,151.15 0.0K
11:03 2,151.13 2,151.33 2,150.81 2,151.05 0.0K
11:04 2,150.06 2,150.36 2,149.38 2,150.36 0.0K
11:05 2,150.56 2,150.93 2,150.31 2,150.31 0.0K
11:06 2,150.40 2,150.67 2,150.16 2,150.65 0.0K
11:07 2,150.33 2,151.65 2,150.33 2,151.65 0.0K
11:08 2,151.57 2,151.57 2,149.16 2,149.16 0.0K
11:09 2,149.04 2,149.16 2,148.92 2,148.93 0.0K
11:10 2,149.02 2,149.02 2,146.43 2,146.43 0.0K
11:11 2,146.04 2,146.04 2,143.64 2,144.01 0.0K
11:12 2,143.91 2,143.91 2,143.01 2,143.35 0.0K
11:13 2,143.16 2,144.66 2,143.03 2,144.66 0.0K
11:14 2,144.87 2,146.27 2,144.87 2,145.88 0.0K
11:15 2,146.06 2,146.18 2,145.79 2,146.05 0.0K
11:16 2,146.07 2,146.07 2,145.05 2,145.05 0.0K
11:17 2,144.45 2,144.45 2,143.93 2,144.04 0.0K
11:18 2,144.24 2,144.76 2,144.24 2,144.49 0.0K
11:19 2,144.47 2,144.47 2,143.62 2,143.64 0.0K
11:20 2,143.71 2,143.71 2,142.50 2,143.65 0.0K
11:21 2,143.73 2,143.73 2,143.53 2,143.56 0.0K
11:22 2,143.38 2,144.00 2,143.20 2,144.00 0.0K
11:23 2,143.98 2,143.98 2,143.34 2,143.43 0.0K
11:24 2,143.14 2,144.12 2,142.93 2,144.12 0.0K
11:25 2,144.53 2,144.73 2,142.98 2,142.98 0.0K
11:26 2,143.04 2,143.04 2,141.92 2,142.07 0.0K
11:27 2,142.24 2,142.24 2,141.44 2,141.44 0.0K
11:28 2,141.37 2,141.89 2,141.37 2,141.89 0.0K
11:29 2,141.95 2,143.58 2,141.95 2,143.58 0.0K
11:30 2,142.85 2,142.85 2,142.34 2,142.45 0.0K
11:31 2,142.31 2,142.31 2,141.83 2,141.86 0.0K
11:32 2,141.81 2,142.06 2,141.19 2,141.26 0.0K
11:33 2,141.21 2,141.40 2,139.11 2,139.39 0.0K
11:34 2,139.38 2,139.38 2,138.21 2,138.30 0.0K
11:35 2,138.31 2,138.58 2,137.82 2,138.58 0.0K
11:36 2,138.86 2,139.76 2,138.82 2,139.76 0.0K
11:37 2,140.14 2,142.26 2,140.14 2,142.23 0.0K
11:38 2,142.07 2,142.57 2,141.93 2,142.57 0.0K
11:39 2,142.53 2,142.53 2,142.26 2,142.30 0.0K
11:40 2,141.93 2,141.93 2,140.39 2,140.39 0.0K
11:41 2,140.38 2,140.45 2,139.38 2,139.38 0.0K
11:42 2,139.27 2,139.96 2,139.27 2,139.79 0.0K
11:43 2,139.58 2,139.58 2,138.78 2,138.93 0.0K
11:44 2,139.23 2,139.23 2,138.44 2,138.47 0.0K
11:45 2,139.00 2,139.07 2,138.94 2,138.86 0.0K
11:46 2,138.68 2,138.68 2,137.63 2,138.01 0.0K
11:47 2,138.12 2,139.85 2,138.12 2,139.86 0.0K
11:48 2,140.44 2,140.55 2,140.33 2,140.28 0.0K
11:49 2,140.29 2,140.29 2,140.01 2,140.02 0.0K
11:50 2,139.34 2,139.34 2,137.34 2,137.34 0.0K
11:51 2,137.35 2,137.97 2,137.22 2,137.97 0.0K
11:52 2,137.86 2,137.86 2,137.30 2,137.45 0.0K
11:53 2,137.53 2,138.19 2,137.32 2,138.19 0.0K
11:54 2,138.15 2,139.76 2,138.15 2,139.73 0.0K
11:55 2,139.77 2,140.96 2,139.77 2,140.91 0.0K
11:56 2,140.75 2,140.91 2,140.51 2,140.91 0.0K
11:57 2,141.03 2,144.75 2,140.12 2,144.75 0.0K
11:58 2,146.01 2,148.86 2,145.89 2,148.72 0.0K
11:59 2,148.72 2,148.72 2,146.51 2,147.04 0.0K
12:00 2,147.07 2,153.57 2,147.07 2,153.57 0.0K
12:01 2,153.83 2,153.83 2,151.79 2,151.99 0.0K
12:02 2,151.96 2,151.96 2,150.16 2,150.17 0.0K
12:03 2,150.32 2,150.43 2,148.14 2,148.29 0.0K
12:04 2,148.27 2,148.27 2,147.04 2,147.04 0.0K
12:05 2,147.08 2,148.43 2,147.04 2,148.09 0.0K
12:06 2,148.01 2,148.32 2,147.53 2,147.88 0.0K
12:07 2,147.88 2,148.17 2,147.64 2,147.95 0.0K
12:08 2,147.73 2,147.73 2,147.30 2,147.63 0.0K
12:09 2,147.95 2,148.38 2,147.93 2,148.38 0.0K
12:10 2,148.45 2,148.99 2,147.70 2,147.87 0.0K
12:11 2,147.97 2,148.56 2,147.97 2,148.12 0.0K
12:12 2,148.16 2,148.47 2,148.16 2,148.49 0.0K
12:13 2,148.40 2,150.18 2,148.40 2,150.06 0.0K
12:14 2,149.97 2,149.97 2,148.50 2,148.50 0.0K
12:15 2,148.60 2,149.25 2,148.60 2,149.19 0.0K
12:16 2,149.20 2,149.20 2,148.93 2,149.05 0.0K
12:17 2,148.89 2,150.41 2,148.74 2,150.41 0.0K
12:18 2,150.24 2,151.05 2,150.24 2,151.05 0.0K
12:19 2,150.95 2,150.95 2,149.78 2,149.78 0.0K
12:20 2,149.78 2,150.05 2,149.23 2,150.09 0.0K
12:21 2,150.21 2,152.05 2,150.21 2,151.48 0.0K
12:22 2,151.62 2,152.53 2,151.31 2,152.53 0.0K
12:23 2,152.65 2,153.65 2,152.65 2,153.46 0.0K
12:24 2,153.51 2,153.51 2,152.77 2,152.78 0.0K
12:25 2,152.59 2,152.88 2,152.53 2,152.57 0.0K
12:26 2,152.58 2,152.58 2,151.11 2,151.59 0.0K
12:27 2,151.55 2,152.15 2,151.49 2,152.12 0.0K
12:28 2,152.14 2,153.35 2,152.14 2,153.35 0.0K
12:29 2,153.48 2,153.86 2,153.35 2,153.86 0.0K
12:30 2,154.04 2,154.80 2,154.04 2,154.38 0.0K
12:31 2,154.36 2,155.70 2,154.36 2,155.63 0.0K
12:32 2,155.60 2,155.81 2,155.52 2,155.55 0.0K
12:33 2,155.69 2,156.26 2,155.69 2,156.26 0.0K
12:34 2,156.17 2,156.17 2,155.28 2,155.54 0.0K
12:35 2,155.36 2,155.36 2,154.53 2,154.87 0.0K
12:36 2,154.82 2,155.18 2,154.82 2,154.92 0.0K
12:37 2,154.84 2,155.66 2,154.84 2,155.43 0.0K
12:38 2,155.52 2,155.97 2,155.44 2,155.97 0.0K
12:39 2,156.12 2,156.49 2,156.03 2,156.49 0.0K
12:40 2,156.76 2,157.62 2,156.76 2,157.62 0.0K
12:41 2,157.68 2,157.91 2,157.64 2,157.63 0.0K
12:42 2,157.72 2,157.82 2,157.54 2,157.82 0.0K
12:43 2,157.80 2,157.95 2,157.27 2,157.27 0.0K
12:44 2,156.95 2,157.26 2,156.87 2,157.25 0.0K
12:45 2,157.36 2,157.36 2,155.52 2,155.55 0.0K
12:46 2,155.55 2,155.55 2,154.10 2,154.10 0.0K
12:47 2,154.28 2,154.28 2,152.79 2,153.26 0.0K
12:48 2,153.29 2,155.90 2,153.29 2,155.68 0.0K
12:49 2,155.74 2,156.77 2,155.74 2,156.77 0.0K
12:50 2,157.02 2,158.29 2,157.02 2,158.29 0.0K
12:51 2,158.94 2,160.91 2,158.94 2,160.83 0.0K
12:52 2,160.59 2,160.59 2,159.97 2,160.40 0.0K
12:53 2,160.58 2,162.61 2,160.58 2,162.61 0.0K
12:54 2,162.60 2,162.60 2,161.08 2,161.08 0.0K
12:55 2,160.62 2,161.36 2,160.62 2,161.35 0.0K
12:56 2,161.35 2,161.60 2,161.29 2,161.54 0.0K
12:57 2,161.44 2,161.50 2,160.62 2,160.77 0.0K
12:58 2,160.85 2,161.26 2,160.85 2,161.22 0.0K
12:59 2,161.86 2,162.27 2,161.86 2,162.19 0.0K
13:00 2,162.15 2,162.66 2,162.04 2,162.55 0.0K
13:01 2,162.59 2,162.59 2,161.63 2,162.53 0.0K
13:02 2,162.48 2,162.48 2,161.70 2,161.70 0.0K
13:03 2,161.68 2,162.55 2,161.68 2,162.55 0.0K
13:04 2,162.67 2,162.86 2,162.67 2,162.77 0.0K
13:05 2,162.61 2,163.36 2,162.61 2,163.39 0.0K
13:06 2,163.00 2,163.99 2,163.00 2,163.99 0.0K
13:07 2,163.94 2,164.18 2,156.77 2,157.53 0.0K
13:08 2,157.40 2,157.53 2,154.49 2,154.74 0.0K
13:09 2,154.51 2,154.68 2,152.00 2,152.07 0.0K
13:10 2,152.50 2,154.56 2,152.50 2,154.56 0.0K
13:11 2,154.24 2,154.95 2,154.24 2,154.95 0.0K
13:12 2,154.98 2,156.96 2,154.74 2,156.96 0.0K
13:13 2,157.12 2,157.36 2,156.61 2,157.36 0.0K
13:14 2,157.19 2,157.19 2,156.32 2,156.44 0.0K
13:15 2,155.80 2,156.91 2,155.80 2,156.91 0.0K
13:16 2,157.11 2,157.41 2,156.99 2,157.08 0.0K
13:17 2,157.13 2,157.13 2,156.32 2,156.43 0.0K
13:18 2,156.11 2,156.11 2,155.17 2,155.55 0.0K
13:19 2,155.69 2,157.29 2,155.64 2,157.29 0.0K
13:20 2,157.36 2,158.63 2,157.36 2,158.63 0.0K
13:21 2,158.62 2,158.62 2,157.05 2,157.29 0.0K
13:22 2,157.09 2,157.97 2,157.09 2,157.97 0.0K
13:23 2,158.30 2,158.30 2,157.60 2,157.66 0.0K
13:24 2,157.58 2,158.33 2,157.58 2,158.33 0.0K
13:25 2,158.48 2,158.56 2,157.63 2,157.63 0.0K
13:26 2,157.90 2,158.20 2,156.94 2,157.06 0.0K
13:27 2,157.49 2,158.73 2,157.49 2,158.45 0.0K
13:28 2,158.53 2,158.53 2,157.45 2,157.67 0.0K
13:29 2,157.85 2,158.08 2,157.44 2,157.46 0.0K
13:30 2,157.16 2,157.16 2,156.90 2,156.98 0.0K
13:31 2,156.95 2,157.08 2,156.79 2,156.96 0.0K
13:32 2,156.83 2,156.83 2,153.85 2,153.95 0.0K
13:33 2,153.99 2,158.84 2,153.99 2,158.84 0.0K
13:34 2,158.87 2,158.87 2,156.28 2,156.28 0.0K
13:35 2,156.19 2,156.19 2,154.54 2,155.36 0.0K
13:36 2,155.88 2,156.67 2,155.78 2,156.64 0.0K
13:37 2,156.71 2,156.71 2,155.57 2,155.57 0.0K
13:38 2,155.51 2,155.51 2,154.51 2,154.62 0.0K
13:39 2,154.34 2,156.32 2,154.34 2,156.32 0.0K
13:40 2,156.35 2,156.35 2,154.56 2,154.56 0.0K
13:41 2,154.67 2,154.83 2,154.12 2,154.32 0.0K
13:42 2,154.48 2,154.48 2,154.41 2,154.53 0.0K
13:43 2,154.53 2,154.53 2,153.30 2,153.52 0.0K
13:44 2,153.66 2,154.05 2,153.62 2,153.62 0.0K
13:45 2,153.78 2,154.80 2,153.78 2,154.80 0.0K
13:46 2,154.97 2,155.91 2,154.91 2,155.91 0.0K
13:47 2,156.09 2,156.99 2,156.09 2,156.99 0.0K
13:48 2,157.09 2,159.39 2,157.09 2,159.39 0.0K
13:49 2,159.50 2,159.50 2,159.31 2,159.38 0.0K
13:50 2,159.42 2,159.96 2,159.42 2,159.96 0.0K
13:51 2,159.98 2,160.17 2,159.94 2,160.17 0.0K
13:52 2,160.90 2,161.25 2,160.59 2,160.59 0.0K
13:53 2,160.50 2,160.56 2,160.40 2,160.56 0.0K
13:54 2,160.55 2,161.08 2,160.54 2,161.01 0.0K
13:55 2,161.05 2,161.75 2,161.05 2,161.57 0.0K
13:56 2,161.56 2,162.44 2,161.56 2,162.44 0.0K
13:57 2,162.45 2,162.66 2,162.31 2,162.66 0.0K
13:58 2,162.63 2,164.75 2,162.63 2,164.75 0.0K
13:59 2,164.80 2,165.47 2,164.80 2,165.47 0.0K
14:00 2,165.43 2,165.87 2,165.43 2,165.35 0.0K
14:01 2,165.25 2,166.30 2,164.83 2,166.30 0.0K
14:02 2,167.71 2,168.57 2,167.71 2,168.57 0.0K
14:03 2,168.79 2,169.26 2,168.54 2,169.26 0.0K
14:04 2,169.55 2,170.10 2,169.54 2,170.10 0.0K
14:05 2,170.01 2,170.77 2,170.01 2,170.77 0.0K
14:06 2,170.83 2,173.57 2,170.83 2,173.57 0.0K
14:07 2,173.87 2,176.01 2,173.87 2,176.01 0.0K
14:08 2,175.98 2,175.98 2,175.58 2,175.97 0.0K
14:09 2,176.48 2,178.25 2,176.48 2,178.25 0.0K
14:10 2,178.21 2,178.21 2,177.39 2,177.47 0.0K
14:11 2,177.66 2,177.85 2,176.91 2,176.91 0.0K
14:12 2,176.91 2,177.75 2,176.91 2,177.65 0.0K
14:13 2,177.71 2,178.27 2,177.71 2,177.98 0.0K
14:14 2,178.14 2,180.10 2,178.14 2,180.10 0.0K
14:15 2,180.20 2,181.16 2,180.20 2,181.15 0.0K
14:16 2,181.02 2,181.39 2,180.94 2,181.39 0.0K
14:17 2,181.38 2,181.51 2,180.64 2,180.64 0.0K
14:18 2,180.45 2,180.45 2,176.27 2,176.27 0.0K
14:19 2,175.89 2,176.46 2,175.64 2,175.67 0.0K
14:20 2,175.61 2,176.44 2,174.87 2,176.44 0.0K
14:21 2,176.49 2,177.80 2,176.49 2,177.80 0.0K
14:22 2,177.80 2,177.85 2,177.49 2,177.49 0.0K
14:23 2,177.71 2,177.89 2,177.52 2,177.77 0.0K
14:24 2,177.78 2,178.80 2,177.78 2,178.80 0.0K
14:25 2,178.77 2,178.77 2,177.52 2,177.63 0.0K
14:26 2,177.61 2,177.71 2,176.99 2,177.71 0.0K
14:27 2,177.68 2,177.68 2,176.56 2,176.78 0.0K
14:28 2,177.05 2,177.38 2,176.10 2,176.28 0.0K
14:29 2,176.20 2,176.46 2,174.93 2,174.93 0.0K
14:30 2,175.22 2,175.87 2,175.22 2,175.87 0.0K
14:31 2,176.10 2,176.10 2,175.25 2,175.25 0.0K
14:32 2,175.27 2,176.06 2,175.14 2,176.06 0.0K
14:33 2,176.13 2,176.88 2,176.13 2,176.88 0.0K
14:34 2,177.04 2,177.06 2,176.77 2,176.77 0.0K
14:35 2,176.59 2,177.11 2,176.59 2,176.96 0.0K
14:36 2,177.08 2,177.08 2,175.59 2,175.93 0.0K
14:37 2,176.07 2,176.07 2,173.81 2,174.14 0.0K
14:38 2,174.10 2,175.23 2,172.90 2,175.13 0.0K
14:39 2,175.18 2,176.27 2,175.18 2,176.04 0.0K
14:40 2,175.96 2,176.71 2,175.96 2,176.71 0.0K
14:41 2,176.74 2,176.95 2,176.74 2,176.94 0.0K
14:42 2,176.73 2,177.12 2,176.41 2,176.86 0.0K
14:43 2,176.64 2,176.64 2,175.20 2,175.47 0.0K
14:44 2,175.46 2,175.65 2,175.13 2,175.12 0.0K
14:45 2,175.05 2,175.30 2,175.00 2,175.30 0.0K
14:46 2,175.37 2,175.47 2,174.61 2,174.99 0.0K
14:47 2,175.29 2,176.07 2,175.29 2,176.07 0.0K
14:48 2,176.20 2,177.18 2,176.20 2,177.18 0.0K
14:49 2,177.26 2,177.37 2,177.26 2,177.32 0.0K
14:50 2,177.48 2,178.15 2,177.48 2,177.87 0.0K
14:51 2,177.90 2,178.16 2,177.57 2,177.57 0.0K
14:52 2,177.16 2,178.09 2,177.16 2,178.09 0.0K
14:53 2,178.19 2,178.39 2,178.10 2,178.39 0.0K
14:54 2,178.29 2,178.29 2,178.24 2,178.26 0.0K
14:55 2,178.29 2,178.58 2,178.12 2,178.55 0.0K
14:56 2,178.67 2,179.05 2,178.67 2,178.99 0.0K
14:57 2,179.10 2,179.56 2,179.10 2,179.56 0.0K
14:58 2,179.52 2,179.52 2,177.94 2,177.94 0.0K
14:59 2,177.83 2,177.83 2,175.87 2,175.87 0.0K
15:00 2,175.84 2,176.90 2,175.66 2,176.90 0.0K
15:01 2,176.87 2,179.27 2,176.87 2,179.27 0.0K
15:02 2,179.49 2,180.16 2,179.49 2,179.74 0.0K
15:03 2,179.45 2,180.05 2,179.27 2,180.05 0.0K
15:04 2,179.94 2,180.70 2,179.94 2,180.24 0.0K
15:05 2,180.10 2,180.10 2,179.23 2,179.32 0.0K
15:06 2,179.58 2,180.86 2,179.58 2,180.86 0.0K
15:07 2,180.86 2,180.96 2,180.73 2,180.96 0.0K
15:08 2,181.12 2,181.59 2,180.97 2,181.59 0.0K
15:09 2,181.66 2,181.98 2,181.66 2,181.72 0.0K
15:10 2,181.51 2,181.51 2,180.30 2,180.37 0.0K
15:11 2,180.60 2,180.76 2,180.60 2,180.71 0.0K
15:12 2,180.81 2,181.67 2,180.81 2,181.67 0.0K
15:13 2,181.69 2,182.08 2,181.69 2,182.08 0.0K
15:14 2,182.16 2,182.25 2,181.74 2,181.85 0.0K
15:15 2,181.87 2,182.16 2,180.66 2,180.66 0.0K
15:16 2,180.67 2,180.67 2,177.22 2,177.26 0.0K
15:17 2,176.64 2,176.64 2,173.14 2,173.14 0.0K
15:18 2,173.50 2,175.69 2,173.50 2,175.69 0.0K
15:19 2,175.57 2,175.57 2,174.42 2,175.05 0.0K
15:20 2,175.83 2,175.83 2,175.21 2,175.70 0.0K
15:21 2,176.23 2,177.10 2,175.72 2,175.72 0.0K
15:22 2,175.65 2,175.65 2,174.65 2,174.65 0.0K
15:23 2,174.65 2,175.71 2,173.95 2,175.71 0.0K
15:24 2,175.72 2,176.48 2,175.72 2,175.94 0.0K
15:25 2,175.97 2,177.93 2,175.97 2,177.93 0.0K
15:26 2,178.36 2,178.68 2,178.22 2,178.29 0.0K
15:27 2,178.28 2,178.85 2,178.28 2,178.77 0.0K
15:28 2,179.16 2,180.36 2,179.16 2,180.36 0.0K
15:29 2,180.35 2,180.86 2,180.35 2,180.81 0.0K
15:30 2,179.95 2,179.95 2,177.82 2,177.93 0.0K
15:31 2,178.23 2,180.10 2,178.23 2,180.10 0.0K
15:32 2,179.84 2,179.88 2,178.21 2,178.21 0.0K
15:33 2,178.00 2,178.46 2,177.49 2,178.39 0.0K
15:34 2,178.20 2,178.75 2,178.20 2,178.75 0.0K
15:35 2,178.84 2,178.84 2,177.63 2,177.63 0.0K
15:36 2,177.35 2,178.57 2,177.27 2,178.57 0.0K
15:37 2,178.45 2,179.05 2,178.45 2,178.83 0.0K
15:38 2,178.73 2,179.24 2,178.43 2,179.24 0.0K
15:39 2,178.94 2,179.12 2,178.51 2,179.12 0.0K
15:40 2,178.87 2,179.16 2,178.34 2,179.14 0.0K
15:41 2,179.06 2,180.24 2,179.06 2,180.24 0.0K
15:42 2,180.28 2,181.05 2,180.21 2,181.06 0.0K
15:43 2,181.00 2,181.41 2,181.00 2,181.04 0.0K
15:44 2,180.79 2,181.45 2,180.79 2,181.44 0.0K
15:45 2,181.42 2,181.42 2,179.93 2,179.96 0.0K
15:46 2,179.93 2,179.93 2,178.04 2,178.12 0.0K
15:47 2,178.07 2,179.28 2,178.07 2,179.17 0.0K
15:48 2,179.01 2,179.82 2,178.73 2,179.77 0.0K
15:49 2,179.54 2,179.54 2,179.04 2,179.28 0.0K
15:50 2,178.42 2,178.42 2,175.28 2,175.28 0.0K
15:51 2,174.57 2,175.42 2,173.45 2,175.42 0.0K
15:52 2,175.89 2,177.92 2,175.89 2,177.51 0.0K
15:53 2,177.49 2,178.37 2,176.88 2,178.37 0.0K
15:54 2,178.32 2,179.86 2,178.32 2,179.36 0.0K
15:55 2,178.57 2,180.57 2,178.57 2,180.57 0.0K
15:56 2,180.94 2,181.15 2,180.94 2,181.12 0.0K
15:57 2,180.88 2,180.88 2,179.62 2,179.72 0.0K
15:58 2,180.05 2,181.70 2,180.00 2,181.56 0.0K
15:59 2,181.69 2,182.36 2,180.67 2,180.67 0.0K
16:00 2,180.52 2,180.52 2,180.52 2,180.52 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