Dow Jones U.S. Completion TSM (DWCPF)

DWCPF
🏛️ アメリカ →
2,517.80
最終更新: 2025-10-02
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 2,077.50 2,077.55 2,077.21 2,077.52 0.0K
09:31 2,077.32 2,077.32 2,075.37 2,076.32 0.0K
09:32 2,076.98 2,077.88 2,076.98 2,077.87 0.0K
09:33 2,078.29 2,080.50 2,078.29 2,080.50 0.0K
09:34 2,081.17 2,082.79 2,081.17 2,082.79 0.0K
09:35 2,083.22 2,083.50 2,083.12 2,083.50 0.0K
09:36 2,083.76 2,083.76 2,082.53 2,083.09 0.0K
09:37 2,083.18 2,084.00 2,083.18 2,083.64 0.0K
09:38 2,083.57 2,083.75 2,083.47 2,083.84 0.0K
09:39 2,083.94 2,083.94 2,081.34 2,081.38 0.0K
09:40 2,081.47 2,081.64 2,080.10 2,080.10 0.0K
09:41 2,080.09 2,080.88 2,079.86 2,080.31 0.0K
09:42 2,080.32 2,080.79 2,079.80 2,080.79 0.0K
09:43 2,080.98 2,082.66 2,080.98 2,082.66 0.0K
09:44 2,082.91 2,082.91 2,082.30 2,082.30 0.0K
09:45 2,082.07 2,082.18 2,081.52 2,082.18 0.0K
09:46 2,082.11 2,082.11 2,081.01 2,081.01 0.0K
09:47 2,080.93 2,081.10 2,080.70 2,081.10 0.0K
09:48 2,081.19 2,082.17 2,081.19 2,081.24 0.0K
09:49 2,080.76 2,082.55 2,080.69 2,082.55 0.0K
09:50 2,082.70 2,082.70 2,081.54 2,081.59 0.0K
09:51 2,081.14 2,081.14 2,080.18 2,080.18 0.0K
09:52 2,080.00 2,080.55 2,079.55 2,080.52 0.0K
09:53 2,080.51 2,080.55 2,079.40 2,079.40 0.0K
09:54 2,079.43 2,080.64 2,079.14 2,080.64 0.0K
09:55 2,081.37 2,082.59 2,081.37 2,082.59 0.0K
09:56 2,082.91 2,084.39 2,082.91 2,084.39 0.0K
09:57 2,084.47 2,086.21 2,084.47 2,086.21 0.0K
09:58 2,086.09 2,086.68 2,086.09 2,086.55 0.0K
09:59 2,086.57 2,086.77 2,085.76 2,085.76 0.0K
10:00 2,087.04 2,090.26 2,087.04 2,090.26 0.0K
10:01 2,090.53 2,091.87 2,090.53 2,091.89 0.0K
10:02 2,092.10 2,092.10 2,091.03 2,091.68 0.0K
10:03 2,091.87 2,092.16 2,091.39 2,091.39 0.0K
10:04 2,091.10 2,091.10 2,088.52 2,088.52 0.0K
10:05 2,088.30 2,088.79 2,087.47 2,088.70 0.0K
10:06 2,088.58 2,088.58 2,085.96 2,085.96 0.0K
10:07 2,085.49 2,087.70 2,085.49 2,087.70 0.0K
10:08 2,087.84 2,088.22 2,087.84 2,088.06 0.0K
10:09 2,088.38 2,088.38 2,087.34 2,087.35 0.0K
10:10 2,087.23 2,087.23 2,086.20 2,086.77 0.0K
10:11 2,086.88 2,087.48 2,086.83 2,087.15 0.0K
10:12 2,087.46 2,088.47 2,087.46 2,087.79 0.0K
10:13 2,087.40 2,087.40 2,085.91 2,085.91 0.0K
10:14 2,085.72 2,086.45 2,085.72 2,085.88 0.0K
10:15 2,085.95 2,086.88 2,085.41 2,086.72 0.0K
10:16 2,086.78 2,087.17 2,086.57 2,087.17 0.0K
10:17 2,087.24 2,088.53 2,087.24 2,088.53 0.0K
10:18 2,088.79 2,089.81 2,088.79 2,089.81 0.0K
10:19 2,089.95 2,090.66 2,089.95 2,090.54 0.0K
10:20 2,090.62 2,090.76 2,089.91 2,089.91 0.0K
10:21 2,089.69 2,090.38 2,089.22 2,090.38 0.0K
10:22 2,090.46 2,090.46 2,089.24 2,089.24 0.0K
10:23 2,089.27 2,089.65 2,088.99 2,088.99 0.0K
10:24 2,088.91 2,089.05 2,088.72 2,088.72 0.0K
10:25 2,088.65 2,089.36 2,088.65 2,089.25 0.0K
10:26 2,089.34 2,090.53 2,089.23 2,090.53 0.0K
10:27 2,090.57 2,090.68 2,090.24 2,090.24 0.0K
10:28 2,090.22 2,090.35 2,089.76 2,089.95 0.0K
10:29 2,089.88 2,091.57 2,089.79 2,091.57 0.0K
10:30 2,091.88 2,092.15 2,091.80 2,091.80 0.0K
10:31 2,091.79 2,091.98 2,091.67 2,091.96 0.0K
10:32 2,092.12 2,092.28 2,092.02 2,092.02 0.0K
10:33 2,092.16 2,092.16 2,091.64 2,091.92 0.0K
10:34 2,092.12 2,092.12 2,091.20 2,091.20 0.0K
10:35 2,091.41 2,092.30 2,091.41 2,091.90 0.0K
10:36 2,091.87 2,091.87 2,091.34 2,091.74 0.0K
10:37 2,091.78 2,092.80 2,091.78 2,092.79 0.0K
10:38 2,092.97 2,093.85 2,092.97 2,093.89 0.0K
10:39 2,093.94 2,094.69 2,093.94 2,094.66 0.0K
10:40 2,094.76 2,095.44 2,094.76 2,095.44 0.0K
10:41 2,095.67 2,096.27 2,095.63 2,096.27 0.0K
10:42 2,096.33 2,096.94 2,095.78 2,095.78 0.0K
10:43 2,095.48 2,096.00 2,095.48 2,096.00 0.0K
10:44 2,096.00 2,096.28 2,096.00 2,096.10 0.0K
10:45 2,096.22 2,096.73 2,096.22 2,096.73 0.0K
10:46 2,096.75 2,097.12 2,096.75 2,096.88 0.0K
10:47 2,096.85 2,097.66 2,096.85 2,097.66 0.0K
10:48 2,097.72 2,097.96 2,097.11 2,097.11 0.0K
10:49 2,097.21 2,097.48 2,096.68 2,096.68 0.0K
10:50 2,096.52 2,096.52 2,095.86 2,095.97 0.0K
10:51 2,095.94 2,095.95 2,095.73 2,095.80 0.0K
10:52 2,095.67 2,095.67 2,094.80 2,094.80 0.0K
10:53 2,094.81 2,094.88 2,094.26 2,094.26 0.0K
10:54 2,093.88 2,094.91 2,093.88 2,094.91 0.0K
10:55 2,095.18 2,095.66 2,095.18 2,095.57 0.0K
10:56 2,095.71 2,096.22 2,095.71 2,096.22 0.0K
10:57 2,096.30 2,096.67 2,096.30 2,096.56 0.0K
10:58 2,096.64 2,096.95 2,096.64 2,096.83 0.0K
10:59 2,096.75 2,097.09 2,096.75 2,097.11 0.0K
11:00 2,096.99 2,097.36 2,096.99 2,097.33 0.0K
11:01 2,097.33 2,097.68 2,097.01 2,097.68 0.0K
11:02 2,097.73 2,097.87 2,097.73 2,097.66 0.0K
11:03 2,097.56 2,098.08 2,097.53 2,098.08 0.0K
11:04 2,098.07 2,098.57 2,098.07 2,098.39 0.0K
11:05 2,098.38 2,098.57 2,098.27 2,098.56 0.0K
11:06 2,098.55 2,098.67 2,097.36 2,098.05 0.0K
11:07 2,098.09 2,098.50 2,097.78 2,098.50 0.0K
11:08 2,098.52 2,098.86 2,098.52 2,098.86 0.0K
11:09 2,098.87 2,098.87 2,097.83 2,097.83 0.0K
11:10 2,097.79 2,097.93 2,097.44 2,097.93 0.0K
11:11 2,097.93 2,097.98 2,097.31 2,097.31 0.0K
11:12 2,097.24 2,097.37 2,096.91 2,096.91 0.0K
11:13 2,096.81 2,096.81 2,096.17 2,096.62 0.0K
11:14 2,096.53 2,096.76 2,096.28 2,096.59 0.0K
11:15 2,096.49 2,096.49 2,095.61 2,095.61 0.0K
11:16 2,095.52 2,095.52 2,095.23 2,095.23 0.0K
11:17 2,095.18 2,095.76 2,095.18 2,095.76 0.0K
11:18 2,095.89 2,096.08 2,095.74 2,095.94 0.0K
11:19 2,095.82 2,096.27 2,095.82 2,096.27 0.0K
11:20 2,096.26 2,096.45 2,096.24 2,096.45 0.0K
11:21 2,096.56 2,097.50 2,096.56 2,097.50 0.0K
11:22 2,097.66 2,097.86 2,097.51 2,097.86 0.0K
11:23 2,097.90 2,098.08 2,097.90 2,097.99 0.0K
11:24 2,098.08 2,098.08 2,097.90 2,097.90 0.0K
11:25 2,097.85 2,097.85 2,097.54 2,097.54 0.0K
11:26 2,097.52 2,097.55 2,096.97 2,096.97 0.0K
11:27 2,096.87 2,097.19 2,096.87 2,097.13 0.0K
11:28 2,097.13 2,097.55 2,097.13 2,097.55 0.0K
11:29 2,097.48 2,097.57 2,097.42 2,097.52 0.0K
11:30 2,097.54 2,097.79 2,097.11 2,097.79 0.0K
11:31 2,097.58 2,097.58 2,096.24 2,096.24 0.0K
11:32 2,096.10 2,096.10 2,095.14 2,095.19 0.0K
11:33 2,095.18 2,095.46 2,095.18 2,095.48 0.0K
11:34 2,095.47 2,095.69 2,095.02 2,095.02 0.0K
11:35 2,094.85 2,095.01 2,094.62 2,094.95 0.0K
11:36 2,095.06 2,095.06 2,094.92 2,094.92 0.0K
11:37 2,094.97 2,094.97 2,094.70 2,094.70 0.0K
11:38 2,094.33 2,094.33 2,093.73 2,093.79 0.0K
11:39 2,093.76 2,093.86 2,093.54 2,093.54 0.0K
11:40 2,093.55 2,095.05 2,093.48 2,095.05 0.0K
11:41 2,095.22 2,095.36 2,095.04 2,095.04 0.0K
11:42 2,095.10 2,095.10 2,094.12 2,094.12 0.0K
11:43 2,094.39 2,094.62 2,094.39 2,094.52 0.0K
11:44 2,094.55 2,094.55 2,094.24 2,094.57 0.0K
11:45 2,094.64 2,095.45 2,094.64 2,095.45 0.0K
11:46 2,095.57 2,096.16 2,095.57 2,096.16 0.0K
11:47 2,096.13 2,096.13 2,095.12 2,095.12 0.0K
11:48 2,095.08 2,095.17 2,095.08 2,095.17 0.0K
11:49 2,094.78 2,094.96 2,094.74 2,094.96 0.0K
11:50 2,094.93 2,095.99 2,094.93 2,095.99 0.0K
11:51 2,096.03 2,096.57 2,096.03 2,096.57 0.0K
11:52 2,096.62 2,097.46 2,096.62 2,097.46 0.0K
11:53 2,097.54 2,097.78 2,097.54 2,097.78 0.0K
11:54 2,097.75 2,097.85 2,097.74 2,097.85 0.0K
11:55 2,097.87 2,097.87 2,097.69 2,097.74 0.0K
11:56 2,097.63 2,097.78 2,097.63 2,097.78 0.0K
11:57 2,097.78 2,097.78 2,096.66 2,096.66 0.0K
11:58 2,096.61 2,096.97 2,096.61 2,096.97 0.0K
11:59 2,096.94 2,096.94 2,096.80 2,096.83 0.0K
12:00 2,096.83 2,097.09 2,096.71 2,096.94 0.0K
12:01 2,096.84 2,097.85 2,096.84 2,097.85 0.0K
12:02 2,097.88 2,098.11 2,097.33 2,098.11 0.0K
12:03 2,098.15 2,098.47 2,098.15 2,098.42 0.0K
12:04 2,098.13 2,098.13 2,097.83 2,098.06 0.0K
12:05 2,098.06 2,098.15 2,098.06 2,098.15 0.0K
12:06 2,098.20 2,098.65 2,098.20 2,098.65 0.0K
12:07 2,098.51 2,098.56 2,098.42 2,098.44 0.0K
12:08 2,098.50 2,098.50 2,097.80 2,097.80 0.0K
12:09 2,097.83 2,097.89 2,097.42 2,097.42 0.0K
12:10 2,097.43 2,097.56 2,097.34 2,097.56 0.0K
12:11 2,097.62 2,097.65 2,097.53 2,097.53 0.0K
12:12 2,097.53 2,098.07 2,097.53 2,098.03 0.0K
12:13 2,097.99 2,097.99 2,097.21 2,097.21 0.0K
12:14 2,097.19 2,097.25 2,097.09 2,097.14 0.0K
12:15 2,097.04 2,097.38 2,096.94 2,097.38 0.0K
12:16 2,097.38 2,097.38 2,097.34 2,097.28 0.0K
12:17 2,097.28 2,097.55 2,097.28 2,097.55 0.0K
12:18 2,097.56 2,097.95 2,097.56 2,097.95 0.0K
12:19 2,097.99 2,098.09 2,097.99 2,098.09 0.0K
12:20 2,098.12 2,098.25 2,097.66 2,097.66 0.0K
12:21 2,097.54 2,097.54 2,097.04 2,097.18 0.0K
12:22 2,097.41 2,097.75 2,097.41 2,097.69 0.0K
12:23 2,097.59 2,097.59 2,097.41 2,097.41 0.0K
12:24 2,097.40 2,097.45 2,097.40 2,097.43 0.0K
12:25 2,097.40 2,097.40 2,096.81 2,096.81 0.0K
12:26 2,096.71 2,096.76 2,096.62 2,096.60 0.0K
12:27 2,096.47 2,096.85 2,096.43 2,096.85 0.0K
12:28 2,096.93 2,097.89 2,096.93 2,097.81 0.0K
12:29 2,097.72 2,097.76 2,097.54 2,097.66 0.0K
12:30 2,097.68 2,097.68 2,097.54 2,097.55 0.0K
12:31 2,097.57 2,097.57 2,096.76 2,096.76 0.0K
12:32 2,096.76 2,097.47 2,096.76 2,097.47 0.0K
12:33 2,097.55 2,097.85 2,097.55 2,097.85 0.0K
12:34 2,097.86 2,097.86 2,097.40 2,097.40 0.0K
12:35 2,097.45 2,097.66 2,097.45 2,097.66 0.0K
12:36 2,097.86 2,098.00 2,097.38 2,097.38 0.0K
12:37 2,097.37 2,097.46 2,097.37 2,097.46 0.0K
12:38 2,097.49 2,097.49 2,097.11 2,097.11 0.0K
12:39 2,097.13 2,097.36 2,097.01 2,097.36 0.0K
12:40 2,097.45 2,097.95 2,097.45 2,097.95 0.0K
12:41 2,097.95 2,098.06 2,097.94 2,098.06 0.0K
12:42 2,098.26 2,098.26 2,098.21 2,098.24 0.0K
12:43 2,098.22 2,098.28 2,098.14 2,098.28 0.0K
12:44 2,098.32 2,098.51 2,098.32 2,098.41 0.0K
12:45 2,098.37 2,098.37 2,097.94 2,097.97 0.0K
12:46 2,097.96 2,097.96 2,097.81 2,097.81 0.0K
12:47 2,097.81 2,097.95 2,097.81 2,097.80 0.0K
12:48 2,097.79 2,098.13 2,097.79 2,098.13 0.0K
12:49 2,098.02 2,098.37 2,098.02 2,098.37 0.0K
12:50 2,098.43 2,098.67 2,098.43 2,098.41 0.0K
12:51 2,098.18 2,098.18 2,097.54 2,097.55 0.0K
12:52 2,097.56 2,098.07 2,097.56 2,098.07 0.0K
12:53 2,098.06 2,098.26 2,098.06 2,098.26 0.0K
12:54 2,098.33 2,098.36 2,098.33 2,098.36 0.0K
12:55 2,098.44 2,098.55 2,098.44 2,098.55 0.0K
12:56 2,098.62 2,098.62 2,098.50 2,098.50 0.0K
12:57 2,098.48 2,098.55 2,098.48 2,098.59 0.0K
12:58 2,098.57 2,098.68 2,098.54 2,098.68 0.0K
12:59 2,098.63 2,098.70 2,098.54 2,098.70 0.0K
13:00 2,098.30 2,098.30 2,097.14 2,097.14 0.0K
13:01 2,096.97 2,096.97 2,096.82 2,096.82 0.0K
13:02 2,096.63 2,096.63 2,096.42 2,096.54 0.0K
13:03 2,096.54 2,096.89 2,096.42 2,096.73 0.0K
13:04 2,096.76 2,096.86 2,096.76 2,096.86 0.0K
13:05 2,096.89 2,096.89 2,096.54 2,096.65 0.0K
13:06 2,096.59 2,096.59 2,096.08 2,096.08 0.0K
13:07 2,095.90 2,095.90 2,095.90 2,095.90 0.0K
13:08 2,095.84 2,096.27 2,095.84 2,096.03 0.0K
13:09 2,095.98 2,095.98 2,095.63 2,095.76 0.0K
13:10 2,095.76 2,096.46 2,095.76 2,096.46 0.0K
13:11 2,096.52 2,096.52 2,096.02 2,096.27 0.0K
13:12 2,096.18 2,096.18 2,095.83 2,095.83 0.0K
13:13 2,095.80 2,095.96 2,095.40 2,095.40 0.0K
13:14 2,095.37 2,095.37 2,094.97 2,094.97 0.0K
13:15 2,094.91 2,094.91 2,093.77 2,093.87 0.0K
13:16 2,093.91 2,094.35 2,093.91 2,094.35 0.0K
13:17 2,094.48 2,094.75 2,094.48 2,094.76 0.0K
13:18 2,094.73 2,094.73 2,094.13 2,094.27 0.0K
13:19 2,094.26 2,094.46 2,094.26 2,094.46 0.0K
13:20 2,094.46 2,094.55 2,094.46 2,094.57 0.0K
13:21 2,094.62 2,094.76 2,094.62 2,094.72 0.0K
13:22 2,094.75 2,094.86 2,094.75 2,094.77 0.0K
13:23 2,094.59 2,094.59 2,094.33 2,094.43 0.0K
13:24 2,094.42 2,094.58 2,094.42 2,094.58 0.0K
13:25 2,094.60 2,095.25 2,094.60 2,095.00 0.0K
13:26 2,094.78 2,094.78 2,094.53 2,094.53 0.0K
13:27 2,094.59 2,094.87 2,094.59 2,094.87 0.0K
13:28 2,094.81 2,094.85 2,094.54 2,094.54 0.0K
13:29 2,094.42 2,094.42 2,094.33 2,094.33 0.0K
13:30 2,094.16 2,094.76 2,094.16 2,094.76 0.0K
13:31 2,094.77 2,095.54 2,094.77 2,095.54 0.0K
13:32 2,095.55 2,096.35 2,095.53 2,096.35 0.0K
13:33 2,096.40 2,096.76 2,096.40 2,096.76 0.0K
13:34 2,096.75 2,096.96 2,096.75 2,096.84 0.0K
13:35 2,096.87 2,097.28 2,096.83 2,097.28 0.0K
13:36 2,097.31 2,097.43 2,097.20 2,097.43 0.0K
13:37 2,097.45 2,097.45 2,097.44 2,097.46 0.0K
13:38 2,097.47 2,097.47 2,096.92 2,096.92 0.0K
13:39 2,096.93 2,097.27 2,096.93 2,097.27 0.0K
13:40 2,097.36 2,097.36 2,097.32 2,097.36 0.0K
13:41 2,097.39 2,097.39 2,097.33 2,097.34 0.0K
13:42 2,097.27 2,097.27 2,096.93 2,096.95 0.0K
13:43 2,096.99 2,096.99 2,096.74 2,096.74 0.0K
13:44 2,096.65 2,096.65 2,096.54 2,096.54 0.0K
13:45 2,096.42 2,096.86 2,096.42 2,096.86 0.0K
13:46 2,096.88 2,097.36 2,096.88 2,097.36 0.0K
13:47 2,097.39 2,097.39 2,097.33 2,097.36 0.0K
13:48 2,097.53 2,097.85 2,097.53 2,097.85 0.0K
13:49 2,097.90 2,098.05 2,097.90 2,098.02 0.0K
13:50 2,098.00 2,098.66 2,098.00 2,098.66 0.0K
13:51 2,098.68 2,098.95 2,098.68 2,098.95 0.0K
13:52 2,098.92 2,098.96 2,098.63 2,098.67 0.0K
13:53 2,098.77 2,098.77 2,098.71 2,098.78 0.0K
13:54 2,098.83 2,098.96 2,098.83 2,098.98 0.0K
13:55 2,099.03 2,099.06 2,098.81 2,098.81 0.0K
13:56 2,098.77 2,098.86 2,098.72 2,098.72 0.0K
13:57 2,098.63 2,098.87 2,098.63 2,098.87 0.0K
13:58 2,098.84 2,098.85 2,098.44 2,098.44 0.0K
13:59 2,098.37 2,098.37 2,097.82 2,097.82 0.0K
14:00 2,097.77 2,097.77 2,097.62 2,097.62 0.0K
14:01 2,097.57 2,098.15 2,097.53 2,098.14 0.0K
14:02 2,098.13 2,098.35 2,098.13 2,098.35 0.0K
14:03 2,098.28 2,098.59 2,098.19 2,098.59 0.0K
14:04 2,098.67 2,098.95 2,098.67 2,098.85 0.0K
14:05 2,098.86 2,099.35 2,098.86 2,099.35 0.0K
14:06 2,099.50 2,099.50 2,099.23 2,099.38 0.0K
14:07 2,099.38 2,099.85 2,099.38 2,099.85 0.0K
14:08 2,099.86 2,099.86 2,099.63 2,099.63 0.0K
14:09 2,099.49 2,099.75 2,099.49 2,099.72 0.0K
14:10 2,099.78 2,099.78 2,099.70 2,099.70 0.0K
14:11 2,099.64 2,099.81 2,099.64 2,099.81 0.0K
14:12 2,099.89 2,099.96 2,099.89 2,099.94 0.0K
14:13 2,099.96 2,099.96 2,099.69 2,099.75 0.0K
14:14 2,099.76 2,100.55 2,099.76 2,100.55 0.0K
14:15 2,100.61 2,100.65 2,100.61 2,100.65 0.0K
14:16 2,100.71 2,100.97 2,100.71 2,100.97 0.0K
14:17 2,101.01 2,101.01 2,100.90 2,100.90 0.0K
14:18 2,100.88 2,100.88 2,100.40 2,100.40 0.0K
14:19 2,100.40 2,100.46 2,100.32 2,100.32 0.0K
14:20 2,100.13 2,100.66 2,100.13 2,100.66 0.0K
14:21 2,100.73 2,100.87 2,100.73 2,100.84 0.0K
14:22 2,100.78 2,100.85 2,100.71 2,100.71 0.0K
14:23 2,100.64 2,100.64 2,100.33 2,100.33 0.0K
14:24 2,100.31 2,100.31 2,100.31 2,100.31 0.0K
14:25 2,100.31 2,100.35 2,100.31 2,100.35 0.0K
14:26 2,100.51 2,100.51 2,100.34 2,100.34 0.0K
14:27 2,100.21 2,100.21 2,100.03 2,100.03 0.0K
14:28 2,099.93 2,099.93 2,099.54 2,099.54 0.0K
14:29 2,099.39 2,099.45 2,099.30 2,099.45 0.0K
14:30 2,099.49 2,099.85 2,099.49 2,099.85 0.0K
14:31 2,099.94 2,100.25 2,099.94 2,100.25 0.0K
14:32 2,100.30 2,100.47 2,100.30 2,100.47 0.0K
14:33 2,100.51 2,100.75 2,100.51 2,100.75 0.0K
14:34 2,100.79 2,100.86 2,100.74 2,100.74 0.0K
14:35 2,100.73 2,100.73 2,100.48 2,100.48 0.0K
14:36 2,100.49 2,100.57 2,100.49 2,100.56 0.0K
14:37 2,100.60 2,100.65 2,100.60 2,100.68 0.0K
14:38 2,100.72 2,100.85 2,100.72 2,100.85 0.0K
14:39 2,100.85 2,100.85 2,100.74 2,100.74 0.0K
14:40 2,100.67 2,100.88 2,100.60 2,100.88 0.0K
14:41 2,100.91 2,100.91 2,100.82 2,100.81 0.0K
14:42 2,100.82 2,100.85 2,100.73 2,100.73 0.0K
14:43 2,100.64 2,101.09 2,100.64 2,101.09 0.0K
14:44 2,101.14 2,101.17 2,101.14 2,101.11 0.0K
14:45 2,101.04 2,101.04 2,100.64 2,100.64 0.0K
14:46 2,100.62 2,100.66 2,100.62 2,100.66 0.0K
14:47 2,100.75 2,100.75 2,100.50 2,100.50 0.0K
14:48 2,100.49 2,100.49 2,100.20 2,100.20 0.0K
14:49 2,100.14 2,100.25 2,100.14 2,100.25 0.0K
14:50 2,100.25 2,100.25 2,099.94 2,099.94 0.0K
14:51 2,099.86 2,100.05 2,099.86 2,100.05 0.0K
14:52 2,100.14 2,100.17 2,099.70 2,099.70 0.0K
14:53 2,099.69 2,099.69 2,098.98 2,098.98 0.0K
14:54 2,098.84 2,098.84 2,098.53 2,098.53 0.0K
14:55 2,098.47 2,098.47 2,097.94 2,097.95 0.0K
14:56 2,097.90 2,097.90 2,097.60 2,097.60 0.0K
14:57 2,097.56 2,097.56 2,097.42 2,097.49 0.0K
14:58 2,097.47 2,097.47 2,097.03 2,097.04 0.0K
14:59 2,096.98 2,096.98 2,096.78 2,096.85 0.0K
15:00 2,096.81 2,096.81 2,095.79 2,095.79 0.0K
15:01 2,095.38 2,096.36 2,095.24 2,096.36 0.0K
15:02 2,096.37 2,096.37 2,096.10 2,096.35 0.0K
15:03 2,096.34 2,096.34 2,095.86 2,096.04 0.0K
15:04 2,096.01 2,096.57 2,096.01 2,096.57 0.0K
15:05 2,097.02 2,097.45 2,097.02 2,097.45 0.0K
15:06 2,097.45 2,097.45 2,096.53 2,096.53 0.0K
15:07 2,096.52 2,096.52 2,096.21 2,096.21 0.0K
15:08 2,096.27 2,096.27 2,096.14 2,096.14 0.0K
15:09 2,095.99 2,095.99 2,095.92 2,095.96 0.0K
15:10 2,095.96 2,095.96 2,095.51 2,095.57 0.0K
15:11 2,095.79 2,095.96 2,095.79 2,095.88 0.0K
15:12 2,095.87 2,096.50 2,095.87 2,096.50 0.0K
15:13 2,096.55 2,096.55 2,096.24 2,096.40 0.0K
15:14 2,096.43 2,096.67 2,096.43 2,096.44 0.0K
15:15 2,096.52 2,097.13 2,096.52 2,097.13 0.0K
15:16 2,097.16 2,097.16 2,096.79 2,096.80 0.0K
15:17 2,096.76 2,096.76 2,096.52 2,096.53 0.0K
15:18 2,096.38 2,096.38 2,096.12 2,096.15 0.0K
15:19 2,096.06 2,096.06 2,095.64 2,095.64 0.0K
15:20 2,095.63 2,095.63 2,095.10 2,095.10 0.0K
15:21 2,095.10 2,095.17 2,094.50 2,094.50 0.0K
15:22 2,094.34 2,094.34 2,093.26 2,093.56 0.0K
15:23 2,093.58 2,094.10 2,093.58 2,093.91 0.0K
15:24 2,093.82 2,093.82 2,093.32 2,093.32 0.0K
15:25 2,093.29 2,093.55 2,093.11 2,093.55 0.0K
15:26 2,093.55 2,093.75 2,093.48 2,093.71 0.0K
15:27 2,093.72 2,094.00 2,093.72 2,094.00 0.0K
15:28 2,094.04 2,094.06 2,093.77 2,093.77 0.0K
15:29 2,093.69 2,093.76 2,093.58 2,093.58 0.0K
15:30 2,093.50 2,094.02 2,093.50 2,093.78 0.0K
15:31 2,093.60 2,093.60 2,093.41 2,093.55 0.0K
15:32 2,093.55 2,093.65 2,093.53 2,093.62 0.0K
15:33 2,093.59 2,093.59 2,093.54 2,093.53 0.0K
15:34 2,093.50 2,093.50 2,093.31 2,093.38 0.0K
15:35 2,093.15 2,093.76 2,093.15 2,093.76 0.0K
15:36 2,094.11 2,094.87 2,094.11 2,094.87 0.0K
15:37 2,094.91 2,095.07 2,094.73 2,094.73 0.0K
15:38 2,094.62 2,094.62 2,094.24 2,094.24 0.0K
15:39 2,094.19 2,094.19 2,093.70 2,093.70 0.0K
15:40 2,093.52 2,093.86 2,093.52 2,093.86 0.0K
15:41 2,094.06 2,094.06 2,093.82 2,093.82 0.0K
15:42 2,093.88 2,093.88 2,093.62 2,093.80 0.0K
15:43 2,093.85 2,093.85 2,093.12 2,093.18 0.0K
15:44 2,092.97 2,092.97 2,092.22 2,092.67 0.0K
15:45 2,092.67 2,092.85 2,092.54 2,092.54 0.0K
15:46 2,092.18 2,092.18 2,090.11 2,090.47 0.0K
15:47 2,090.39 2,091.25 2,090.39 2,091.25 0.0K
15:48 2,091.35 2,091.35 2,091.03 2,091.00 0.0K
15:49 2,091.08 2,091.08 2,090.82 2,090.95 0.0K
15:50 2,090.72 2,090.72 2,090.10 2,090.51 0.0K
15:51 2,090.34 2,090.35 2,089.04 2,089.04 0.0K
15:52 2,089.07 2,089.58 2,089.07 2,089.58 0.0K
15:53 2,089.29 2,089.37 2,088.93 2,089.06 0.0K
15:54 2,089.21 2,089.38 2,088.52 2,088.85 0.0K
15:55 2,088.15 2,088.15 2,086.34 2,086.68 0.0K
15:56 2,086.77 2,086.87 2,086.03 2,086.03 0.0K
15:57 2,086.09 2,086.89 2,086.09 2,086.80 0.0K
15:58 2,086.96 2,086.96 2,086.64 2,086.57 0.0K
15:59 2,086.57 2,086.57 2,085.70 2,086.12 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