DJ Mid-Cap Value (DJUSVM)

DJUSVM
🏛️ アメリカ →
8,721.30
最終更新: 2025-10-08
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 8,256.34 8,261.96 8,255.85 8,261.96 0.0K
09:31 8,261.06 8,263.92 8,258.65 8,258.65 0.0K
09:32 8,259.00 8,259.00 8,253.17 8,258.28 0.0K
09:33 8,259.88 8,273.51 8,259.88 8,273.51 0.0K
09:34 8,274.30 8,282.63 8,274.30 8,282.63 0.0K
09:35 8,282.16 8,282.29 8,277.16 8,277.16 0.0K
09:36 8,277.29 8,277.58 8,274.11 8,274.11 0.0K
09:37 8,273.51 8,277.34 8,273.51 8,277.09 0.0K
09:38 8,275.58 8,276.48 8,269.79 8,269.79 0.0K
09:39 8,269.77 8,269.77 8,267.19 8,267.50 0.0K
09:40 8,268.34 8,268.34 8,263.79 8,264.79 0.0K
09:41 8,265.10 8,268.79 8,265.10 8,266.27 0.0K
09:42 8,265.69 8,265.69 8,262.22 8,262.26 0.0K
09:43 8,264.34 8,264.68 8,263.11 8,263.11 0.0K
09:44 8,263.16 8,270.68 8,263.16 8,270.48 0.0K
09:45 8,270.84 8,275.42 8,270.84 8,275.42 0.0K
09:46 8,275.68 8,280.96 8,275.68 8,280.96 0.0K
09:47 8,280.89 8,282.71 8,279.66 8,279.66 0.0K
09:48 8,279.38 8,281.95 8,279.28 8,281.16 0.0K
09:49 8,281.31 8,283.42 8,281.07 8,283.18 0.0K
09:50 8,282.65 8,283.64 8,281.89 8,282.05 0.0K
09:51 8,282.01 8,283.81 8,278.10 8,278.10 0.0K
09:52 8,277.61 8,277.83 8,277.09 8,277.09 0.0K
09:53 8,276.69 8,278.18 8,275.54 8,275.54 0.0K
09:54 8,274.47 8,274.47 8,270.94 8,271.33 0.0K
09:55 8,271.51 8,275.62 8,271.51 8,275.60 0.0K
09:56 8,274.74 8,274.74 8,272.91 8,274.71 0.0K
09:57 8,275.12 8,275.46 8,273.65 8,274.51 0.0K
09:58 8,274.97 8,275.20 8,272.61 8,273.09 0.0K
09:59 8,273.24 8,274.21 8,273.14 8,273.14 0.0K
10:00 8,272.65 8,272.65 8,269.55 8,269.55 0.0K
10:01 8,269.56 8,278.13 8,269.31 8,278.13 0.0K
10:02 8,277.74 8,283.07 8,277.74 8,283.07 0.0K
10:03 8,283.50 8,288.23 8,283.50 8,288.23 0.0K
10:04 8,289.11 8,290.04 8,288.86 8,289.04 0.0K
10:05 8,288.02 8,288.21 8,285.48 8,288.21 0.0K
10:06 8,288.70 8,288.70 8,284.60 8,284.60 0.0K
10:07 8,285.17 8,290.44 8,285.17 8,289.93 0.0K
10:08 8,289.42 8,290.40 8,289.04 8,289.48 0.0K
10:09 8,288.49 8,290.89 8,288.49 8,290.89 0.0K
10:10 8,291.04 8,291.06 8,284.53 8,284.53 0.0K
10:11 8,284.61 8,284.96 8,282.59 8,282.59 0.0K
10:12 8,282.51 8,283.79 8,282.34 8,283.79 0.0K
10:13 8,282.44 8,282.44 8,281.51 8,281.96 0.0K
10:14 8,279.50 8,279.50 8,273.30 8,273.30 0.0K
10:15 8,272.63 8,273.02 8,271.72 8,271.72 0.0K
10:16 8,272.13 8,274.34 8,272.13 8,274.27 0.0K
10:17 8,274.26 8,274.26 8,271.70 8,271.70 0.0K
10:18 8,271.63 8,271.63 8,266.98 8,266.98 0.0K
10:19 8,266.28 8,266.49 8,264.66 8,266.11 0.0K
10:20 8,266.13 8,266.98 8,265.74 8,265.74 0.0K
10:21 8,265.11 8,265.11 8,261.37 8,261.83 0.0K
10:22 8,262.01 8,263.83 8,262.01 8,263.75 0.0K
10:23 8,264.67 8,267.88 8,264.67 8,267.84 0.0K
10:24 8,267.72 8,269.58 8,267.72 8,269.58 0.0K
10:25 8,269.52 8,269.64 8,268.19 8,269.22 0.0K
10:26 8,269.34 8,269.53 8,268.19 8,269.30 0.0K
10:27 8,269.58 8,271.02 8,269.43 8,270.88 0.0K
10:28 8,270.81 8,276.04 8,270.81 8,275.91 0.0K
10:29 8,276.08 8,276.09 8,273.53 8,273.53 0.0K
10:30 8,272.60 8,273.04 8,268.06 8,268.36 0.0K
10:31 8,268.81 8,271.02 8,268.81 8,269.97 0.0K
10:32 8,269.66 8,269.66 8,266.23 8,266.39 0.0K
10:33 8,265.96 8,267.15 8,265.90 8,266.51 0.0K
10:34 8,267.12 8,269.48 8,267.12 8,268.85 0.0K
10:35 8,268.95 8,270.00 8,268.82 8,268.82 0.0K
10:36 8,268.40 8,268.87 8,267.26 8,268.87 0.0K
10:37 8,268.62 8,269.33 8,268.52 8,268.52 0.0K
10:38 8,268.64 8,268.64 8,267.31 8,267.95 0.0K
10:39 8,267.83 8,270.10 8,267.83 8,269.92 0.0K
10:40 8,270.29 8,272.49 8,270.29 8,272.02 0.0K
10:41 8,271.80 8,272.10 8,271.45 8,272.10 0.0K
10:42 8,272.29 8,272.33 8,270.37 8,271.59 0.0K
10:43 8,271.78 8,271.78 8,270.34 8,270.34 0.0K
10:44 8,270.27 8,271.33 8,270.27 8,271.10 0.0K
10:45 8,271.51 8,272.77 8,271.51 8,271.96 0.0K
10:46 8,271.85 8,272.22 8,271.16 8,271.90 0.0K
10:47 8,271.93 8,271.93 8,268.80 8,268.80 0.0K
10:48 8,268.96 8,270.29 8,268.96 8,269.24 0.0K
10:49 8,269.24 8,269.35 8,265.32 8,266.02 0.0K
10:50 8,266.30 8,266.84 8,266.10 8,266.33 0.0K
10:51 8,265.89 8,265.89 8,257.95 8,257.95 0.0K
10:52 8,257.16 8,257.16 8,256.07 8,256.64 0.0K
10:53 8,256.89 8,258.28 8,256.59 8,258.28 0.0K
10:54 8,258.35 8,258.35 8,256.03 8,256.03 0.0K
10:55 8,256.12 8,259.10 8,256.12 8,259.10 0.0K
10:56 8,258.70 8,260.52 8,258.70 8,260.37 0.0K
10:57 8,260.17 8,260.98 8,259.71 8,260.98 0.0K
10:58 8,260.99 8,263.84 8,260.67 8,263.84 0.0K
10:59 8,264.20 8,264.74 8,263.71 8,263.71 0.0K
11:00 8,263.71 8,263.77 8,261.84 8,261.84 0.0K
11:01 8,261.84 8,262.89 8,261.84 8,262.89 0.0K
11:02 8,261.88 8,261.88 8,260.08 8,260.08 0.0K
11:03 8,259.89 8,259.89 8,258.22 8,258.47 0.0K
11:04 8,258.64 8,260.33 8,258.64 8,260.21 0.0K
11:05 8,260.49 8,260.65 8,258.83 8,258.87 0.0K
11:06 8,258.92 8,260.89 8,258.92 8,260.65 0.0K
11:07 8,260.81 8,261.04 8,259.79 8,260.46 0.0K
11:08 8,260.11 8,260.11 8,257.66 8,258.03 0.0K
11:09 8,258.09 8,258.88 8,258.00 8,258.88 0.0K
11:10 8,258.65 8,258.65 8,256.88 8,257.16 0.0K
11:11 8,257.25 8,257.25 8,252.61 8,252.61 0.0K
11:12 8,252.07 8,252.07 8,250.32 8,251.19 0.0K
11:13 8,251.17 8,251.85 8,248.91 8,248.91 0.0K
11:14 8,248.39 8,250.82 8,248.15 8,250.82 0.0K
11:15 8,251.07 8,251.75 8,249.87 8,249.87 0.0K
11:16 8,249.78 8,250.32 8,249.64 8,249.68 0.0K
11:17 8,249.83 8,251.78 8,249.56 8,251.78 0.0K
11:18 8,251.66 8,253.86 8,251.66 8,253.36 0.0K
11:19 8,253.12 8,253.19 8,252.57 8,252.61 0.0K
11:20 8,252.45 8,252.45 8,251.29 8,252.27 0.0K
11:21 8,252.29 8,254.55 8,252.29 8,254.55 0.0K
11:22 8,254.58 8,259.06 8,254.58 8,259.05 0.0K
11:23 8,258.18 8,258.18 8,255.98 8,256.06 0.0K
11:24 8,256.09 8,256.36 8,255.88 8,256.06 0.0K
11:25 8,256.07 8,257.46 8,256.07 8,256.91 0.0K
11:26 8,257.24 8,258.44 8,257.00 8,258.43 0.0K
11:27 8,258.43 8,258.81 8,258.21 8,258.81 0.0K
11:28 8,258.87 8,258.95 8,257.04 8,257.04 0.0K
11:29 8,256.35 8,256.35 8,255.32 8,255.44 0.0K
11:30 8,255.94 8,256.73 8,255.51 8,255.96 0.0K
11:31 8,256.05 8,257.83 8,256.05 8,257.83 0.0K
11:32 8,257.92 8,258.17 8,257.76 8,258.17 0.0K
11:33 8,258.21 8,259.05 8,258.15 8,258.68 0.0K
11:34 8,258.73 8,258.79 8,257.59 8,258.79 0.0K
11:35 8,259.24 8,260.97 8,259.06 8,260.93 0.0K
11:36 8,260.96 8,261.76 8,260.96 8,261.76 0.0K
11:37 8,261.82 8,263.83 8,261.82 8,263.78 0.0K
11:38 8,263.66 8,265.14 8,263.66 8,264.77 0.0K
11:39 8,264.67 8,264.67 8,263.66 8,264.18 0.0K
11:40 8,264.57 8,265.10 8,264.00 8,264.04 0.0K
11:41 8,264.00 8,264.59 8,263.64 8,264.36 0.0K
11:42 8,264.27 8,264.27 8,263.71 8,263.76 0.0K
11:43 8,264.13 8,266.75 8,264.13 8,266.53 0.0K
11:44 8,266.37 8,267.65 8,266.32 8,267.52 0.0K
11:45 8,267.14 8,267.88 8,266.88 8,266.88 0.0K
11:46 8,266.98 8,267.31 8,266.75 8,267.31 0.0K
11:47 8,267.22 8,267.22 8,266.52 8,266.76 0.0K
11:48 8,266.83 8,266.91 8,266.45 8,266.45 0.0K
11:49 8,266.03 8,266.66 8,265.83 8,266.60 0.0K
11:50 8,266.57 8,266.83 8,265.76 8,265.76 0.0K
11:51 8,266.12 8,267.97 8,266.12 8,267.97 0.0K
11:52 8,267.97 8,267.97 8,266.28 8,266.33 0.0K
11:53 8,266.28 8,267.79 8,266.26 8,267.79 0.0K
11:54 8,269.74 8,272.21 8,269.74 8,271.83 0.0K
11:55 8,271.78 8,273.20 8,271.61 8,272.84 0.0K
11:56 8,272.74 8,272.74 8,271.39 8,272.27 0.0K
11:57 8,272.07 8,272.07 8,270.95 8,271.07 0.0K
11:58 8,271.14 8,272.29 8,271.14 8,272.14 0.0K
11:59 8,272.22 8,272.29 8,271.53 8,272.00 0.0K
12:00 8,272.03 8,272.47 8,271.32 8,271.84 0.0K
12:01 8,272.29 8,276.23 8,272.29 8,276.21 0.0K
12:02 8,276.31 8,276.66 8,275.96 8,275.96 0.0K
12:03 8,275.13 8,275.13 8,272.53 8,272.53 0.0K
12:04 8,271.67 8,272.17 8,271.60 8,272.00 0.0K
12:05 8,272.02 8,272.44 8,271.48 8,271.48 0.0K
12:06 8,271.41 8,271.41 8,269.48 8,269.48 0.0K
12:07 8,269.32 8,270.90 8,269.20 8,270.90 0.0K
12:08 8,270.79 8,270.79 8,269.33 8,269.33 0.0K
12:09 8,269.26 8,269.26 8,267.51 8,267.95 0.0K
12:10 8,268.05 8,269.98 8,267.72 8,267.87 0.0K
12:11 8,267.92 8,267.92 8,264.83 8,265.20 0.0K
12:12 8,265.41 8,265.58 8,264.69 8,264.76 0.0K
12:13 8,264.87 8,265.99 8,264.35 8,264.35 0.0K
12:14 8,264.20 8,265.14 8,263.96 8,263.96 0.0K
12:15 8,263.98 8,267.47 8,263.98 8,267.47 0.0K
12:16 8,267.72 8,268.68 8,267.72 8,268.10 0.0K
12:17 8,268.15 8,269.81 8,268.15 8,269.81 0.0K
12:18 8,269.71 8,270.81 8,269.56 8,270.81 0.0K
12:19 8,270.91 8,271.00 8,270.66 8,270.99 0.0K
12:20 8,271.26 8,272.94 8,271.26 8,272.94 0.0K
12:21 8,272.35 8,272.60 8,271.60 8,271.60 0.0K
12:22 8,271.19 8,271.19 8,270.59 8,270.59 0.0K
12:23 8,270.40 8,270.93 8,269.56 8,270.93 0.0K
12:24 8,270.91 8,270.91 8,268.83 8,268.83 0.0K
12:25 8,268.83 8,269.15 8,268.03 8,268.36 0.0K
12:26 8,268.57 8,268.99 8,268.57 8,268.77 0.0K
12:27 8,268.89 8,268.98 8,268.34 8,268.34 0.0K
12:28 8,268.21 8,268.45 8,268.19 8,268.29 0.0K
12:29 8,268.38 8,268.77 8,267.33 8,267.44 0.0K
12:30 8,267.59 8,267.59 8,266.33 8,267.46 0.0K
12:31 8,267.42 8,267.42 8,264.63 8,264.63 0.0K
12:32 8,264.80 8,265.80 8,264.80 8,265.80 0.0K
12:33 8,265.60 8,266.55 8,265.21 8,266.50 0.0K
12:34 8,266.40 8,267.66 8,266.09 8,267.66 0.0K
12:35 8,267.75 8,269.00 8,267.56 8,267.56 0.0K
12:36 8,267.49 8,267.68 8,266.95 8,267.68 0.0K
12:37 8,267.86 8,270.20 8,267.26 8,270.19 0.0K
12:38 8,270.39 8,270.39 8,268.81 8,268.81 0.0K
12:39 8,268.14 8,268.14 8,266.33 8,266.33 0.0K
12:40 8,266.44 8,267.07 8,266.44 8,267.07 0.0K
12:41 8,267.13 8,267.77 8,267.08 8,267.77 0.0K
12:42 8,267.85 8,267.85 8,266.73 8,266.81 0.0K
12:43 8,266.97 8,267.72 8,266.97 8,267.58 0.0K
12:44 8,267.58 8,267.94 8,267.10 8,267.10 0.0K
12:45 8,267.22 8,267.34 8,267.05 8,267.19 0.0K
12:46 8,267.32 8,270.11 8,267.32 8,270.11 0.0K
12:47 8,270.47 8,271.58 8,270.47 8,271.58 0.0K
12:48 8,271.56 8,273.22 8,271.25 8,273.22 0.0K
12:49 8,273.40 8,273.71 8,273.40 8,273.60 0.0K
12:50 8,273.74 8,274.62 8,273.74 8,274.46 0.0K
12:51 8,274.16 8,274.20 8,273.85 8,274.12 0.0K
12:52 8,274.13 8,274.13 8,271.47 8,271.47 0.0K
12:53 8,271.46 8,271.60 8,268.42 8,268.42 0.0K
12:54 8,268.33 8,269.65 8,267.85 8,269.65 0.0K
12:55 8,269.78 8,269.93 8,269.44 8,269.44 0.0K
12:56 8,269.28 8,269.62 8,269.25 8,269.60 0.0K
12:57 8,270.31 8,271.02 8,268.98 8,268.98 0.0K
12:58 8,268.99 8,269.93 8,268.97 8,269.66 0.0K
12:59 8,269.47 8,269.47 8,268.75 8,268.88 0.0K
13:00 8,268.91 8,270.31 8,268.87 8,270.31 0.0K
13:01 8,270.27 8,271.56 8,269.94 8,270.00 0.0K
13:02 8,269.89 8,269.89 8,265.93 8,266.54 0.0K
13:03 8,266.56 8,266.56 8,265.45 8,265.45 0.0K
13:04 8,265.28 8,265.29 8,264.09 8,264.77 0.0K
13:05 8,264.88 8,265.32 8,264.38 8,264.38 0.0K
13:06 8,264.38 8,264.63 8,261.38 8,261.41 0.0K
13:07 8,261.45 8,262.67 8,261.45 8,262.67 0.0K
13:08 8,262.72 8,263.12 8,262.60 8,262.60 0.0K
13:09 8,262.51 8,262.51 8,261.33 8,261.43 0.0K
13:10 8,261.30 8,261.64 8,260.82 8,260.82 0.0K
13:11 8,260.90 8,261.11 8,259.88 8,259.88 0.0K
13:12 8,259.39 8,259.60 8,258.13 8,258.13 0.0K
13:13 8,257.76 8,257.88 8,256.85 8,256.97 0.0K
13:14 8,256.79 8,259.17 8,256.22 8,259.17 0.0K
13:15 8,259.83 8,260.45 8,259.53 8,259.69 0.0K
13:16 8,259.74 8,259.97 8,258.00 8,258.24 0.0K
13:17 8,258.25 8,258.25 8,257.57 8,257.58 0.0K
13:18 8,257.47 8,258.11 8,257.47 8,257.88 0.0K
13:19 8,257.49 8,257.49 8,255.98 8,256.25 0.0K
13:20 8,256.42 8,258.02 8,256.42 8,257.71 0.0K
13:21 8,257.29 8,257.29 8,255.58 8,255.65 0.0K
13:22 8,255.79 8,256.01 8,255.41 8,255.56 0.0K
13:23 8,255.53 8,256.29 8,254.95 8,254.95 0.0K
13:24 8,254.35 8,254.35 8,253.31 8,253.91 0.0K
13:25 8,253.73 8,253.74 8,252.28 8,252.28 0.0K
13:26 8,252.27 8,252.45 8,252.00 8,252.35 0.0K
13:27 8,252.58 8,253.15 8,252.58 8,253.15 0.0K
13:28 8,253.16 8,253.72 8,252.57 8,252.57 0.0K
13:29 8,252.26 8,252.78 8,252.26 8,252.78 0.0K
13:30 8,252.74 8,252.83 8,250.18 8,250.18 0.0K
13:31 8,250.12 8,250.91 8,250.12 8,250.64 0.0K
13:32 8,250.63 8,250.63 8,248.77 8,248.77 0.0K
13:33 8,248.49 8,248.49 8,246.90 8,246.99 0.0K
13:34 8,247.13 8,248.13 8,247.13 8,247.53 0.0K
13:35 8,247.16 8,248.18 8,246.91 8,248.06 0.0K
13:36 8,248.12 8,248.81 8,248.08 8,248.48 0.0K
13:37 8,248.40 8,248.93 8,248.33 8,248.85 0.0K
13:38 8,248.90 8,249.08 8,248.47 8,249.07 0.0K
13:39 8,249.14 8,249.14 8,248.43 8,248.60 0.0K
13:40 8,248.49 8,249.96 8,248.49 8,249.96 0.0K
13:41 8,249.76 8,251.26 8,249.76 8,251.26 0.0K
13:42 8,251.64 8,251.85 8,249.96 8,249.96 0.0K
13:43 8,249.93 8,249.93 8,249.32 8,249.46 0.0K
13:44 8,249.53 8,251.42 8,249.40 8,251.08 0.0K
13:45 8,250.76 8,250.76 8,249.48 8,250.51 0.0K
13:46 8,250.71 8,251.69 8,250.71 8,250.95 0.0K
13:47 8,251.01 8,251.14 8,250.54 8,250.54 0.0K
13:48 8,250.48 8,251.67 8,250.48 8,251.44 0.0K
13:49 8,251.16 8,251.55 8,250.58 8,251.55 0.0K
13:50 8,251.71 8,254.58 8,251.71 8,254.58 0.0K
13:51 8,254.72 8,254.72 8,254.05 8,254.05 0.0K
13:52 8,254.27 8,254.86 8,253.33 8,253.33 0.0K
13:53 8,253.18 8,254.01 8,252.84 8,253.82 0.0K
13:54 8,253.64 8,253.64 8,252.59 8,252.59 0.0K
13:55 8,252.45 8,252.45 8,251.74 8,251.91 0.0K
13:56 8,252.33 8,252.83 8,250.88 8,250.88 0.0K
13:57 8,250.95 8,251.32 8,250.69 8,250.69 0.0K
13:58 8,250.69 8,251.39 8,250.56 8,251.39 0.0K
13:59 8,251.56 8,253.09 8,251.56 8,252.85 0.0K
14:00 8,252.46 8,252.46 8,250.72 8,250.76 0.0K
14:01 8,251.15 8,252.33 8,251.15 8,252.02 0.0K
14:02 8,251.87 8,251.87 8,248.47 8,248.47 0.0K
14:03 8,247.71 8,247.71 8,244.61 8,244.61 0.0K
14:04 8,244.38 8,244.38 8,240.65 8,240.65 0.0K
14:05 8,240.57 8,240.89 8,238.72 8,239.12 0.0K
14:06 8,239.12 8,240.73 8,239.12 8,240.16 0.0K
14:07 8,240.31 8,240.63 8,239.90 8,239.90 0.0K
14:08 8,239.84 8,239.94 8,239.36 8,239.65 0.0K
14:09 8,239.50 8,240.97 8,239.26 8,240.82 0.0K
14:10 8,240.70 8,240.70 8,237.62 8,237.62 0.0K
14:11 8,236.69 8,236.69 8,235.64 8,235.64 0.0K
14:12 8,235.07 8,235.07 8,233.76 8,233.87 0.0K
14:13 8,233.81 8,233.81 8,233.35 8,233.51 0.0K
14:14 8,233.56 8,233.56 8,233.28 8,233.53 0.0K
14:15 8,233.34 8,234.01 8,232.21 8,232.21 0.0K
14:16 8,232.07 8,232.07 8,229.74 8,229.82 0.0K
14:17 8,230.10 8,230.15 8,229.83 8,230.13 0.0K
14:18 8,230.22 8,230.43 8,229.61 8,229.61 0.0K
14:19 8,229.33 8,229.33 8,227.32 8,227.97 0.0K
14:20 8,228.13 8,230.25 8,228.13 8,229.48 0.0K
14:21 8,229.55 8,232.52 8,229.55 8,232.39 0.0K
14:22 8,232.36 8,234.18 8,232.36 8,234.18 0.0K
14:23 8,234.43 8,237.07 8,234.43 8,236.94 0.0K
14:24 8,237.12 8,237.28 8,235.46 8,235.46 0.0K
14:25 8,235.09 8,236.18 8,234.95 8,236.08 0.0K
14:26 8,236.46 8,237.87 8,236.46 8,237.61 0.0K
14:27 8,236.57 8,237.35 8,236.42 8,237.35 0.0K
14:28 8,237.72 8,239.08 8,237.57 8,238.61 0.0K
14:29 8,238.57 8,238.92 8,238.33 8,238.92 0.0K
14:30 8,238.67 8,239.57 8,238.67 8,239.57 0.0K
14:31 8,239.66 8,241.66 8,239.66 8,241.66 0.0K
14:32 8,241.68 8,243.62 8,241.68 8,243.62 0.0K
14:33 8,243.98 8,248.20 8,243.98 8,248.20 0.0K
14:34 8,248.76 8,250.15 8,248.76 8,249.91 0.0K
14:35 8,249.83 8,250.23 8,249.48 8,250.23 0.0K
14:36 8,250.59 8,251.06 8,250.02 8,250.44 0.0K
14:37 8,251.32 8,255.73 8,251.32 8,255.28 0.0K
14:38 8,255.39 8,255.39 8,254.33 8,255.14 0.0K
14:39 8,255.03 8,255.03 8,254.62 8,254.69 0.0K
14:40 8,254.49 8,254.49 8,253.84 8,253.92 0.0K
14:41 8,254.29 8,256.30 8,254.29 8,256.30 0.0K
14:42 8,256.26 8,257.28 8,256.26 8,256.85 0.0K
14:43 8,256.87 8,257.61 8,256.67 8,257.10 0.0K
14:44 8,256.84 8,256.93 8,255.28 8,255.60 0.0K
14:45 8,255.75 8,257.29 8,255.75 8,256.98 0.0K
14:46 8,257.09 8,257.71 8,256.91 8,257.71 0.0K
14:47 8,257.68 8,258.48 8,257.09 8,257.52 0.0K
14:48 8,257.39 8,257.54 8,256.73 8,256.73 0.0K
14:49 8,256.47 8,256.47 8,254.88 8,254.90 0.0K
14:50 8,255.54 8,255.92 8,254.78 8,254.78 0.0K
14:51 8,254.63 8,254.63 8,253.72 8,253.72 0.0K
14:52 8,253.48 8,253.51 8,252.87 8,253.41 0.0K
14:53 8,253.43 8,255.10 8,253.43 8,254.50 0.0K
14:54 8,254.53 8,254.53 8,253.87 8,254.32 0.0K
14:55 8,254.83 8,255.26 8,254.77 8,255.25 0.0K
14:56 8,255.46 8,256.62 8,255.46 8,256.62 0.0K
14:57 8,256.62 8,258.62 8,256.62 8,258.62 0.0K
14:58 8,258.39 8,258.39 8,257.36 8,257.78 0.0K
14:59 8,257.93 8,258.23 8,257.74 8,258.12 0.0K
15:00 8,257.56 8,257.56 8,254.54 8,254.54 0.0K
15:01 8,254.55 8,256.14 8,254.55 8,256.00 0.0K
15:02 8,256.00 8,257.02 8,255.69 8,256.97 0.0K
15:03 8,257.07 8,257.07 8,256.52 8,256.66 0.0K
15:04 8,256.54 8,256.68 8,255.75 8,256.37 0.0K
15:05 8,256.25 8,256.25 8,255.99 8,255.99 0.0K
15:06 8,255.84 8,255.84 8,254.00 8,254.44 0.0K
15:07 8,254.70 8,256.09 8,254.70 8,256.00 0.0K
15:08 8,256.11 8,256.26 8,255.87 8,256.18 0.0K
15:09 8,256.33 8,256.54 8,254.95 8,255.39 0.0K
15:10 8,255.98 8,257.66 8,255.98 8,257.42 0.0K
15:11 8,257.50 8,257.50 8,256.28 8,256.70 0.0K
15:12 8,256.79 8,257.64 8,256.79 8,257.01 0.0K
15:13 8,256.96 8,258.31 8,256.84 8,258.31 0.0K
15:14 8,258.60 8,258.64 8,257.20 8,257.31 0.0K
15:15 8,257.14 8,257.14 8,255.74 8,256.84 0.0K
15:16 8,256.89 8,257.29 8,256.01 8,256.01 0.0K
15:17 8,255.90 8,256.03 8,255.55 8,255.78 0.0K
15:18 8,255.94 8,257.28 8,255.94 8,257.28 0.0K
15:19 8,257.42 8,259.96 8,257.29 8,259.96 0.0K
15:20 8,259.88 8,261.30 8,259.16 8,261.03 0.0K
15:21 8,260.96 8,260.96 8,260.16 8,260.65 0.0K
15:22 8,260.72 8,260.80 8,257.80 8,257.80 0.0K
15:23 8,257.48 8,258.16 8,257.37 8,258.16 0.0K
15:24 8,258.03 8,258.03 8,255.29 8,255.29 0.0K
15:25 8,255.16 8,255.16 8,253.70 8,254.38 0.0K
15:26 8,254.66 8,255.62 8,254.66 8,255.62 0.0K
15:27 8,255.81 8,258.45 8,255.76 8,258.39 0.0K
15:28 8,258.51 8,259.90 8,258.51 8,259.71 0.0K
15:29 8,259.40 8,259.80 8,259.36 8,259.36 0.0K
15:30 8,259.17 8,259.17 8,257.93 8,257.95 0.0K
15:31 8,257.34 8,260.61 8,256.97 8,260.61 0.0K
15:32 8,260.53 8,263.39 8,260.53 8,263.39 0.0K
15:33 8,263.25 8,263.33 8,262.67 8,263.11 0.0K
15:34 8,263.07 8,263.35 8,261.23 8,261.79 0.0K
15:35 8,261.76 8,261.80 8,259.58 8,259.58 0.0K
15:36 8,259.55 8,261.18 8,259.55 8,260.84 0.0K
15:37 8,260.76 8,260.87 8,259.21 8,259.21 0.0K
15:38 8,259.48 8,260.32 8,259.48 8,259.90 0.0K
15:39 8,259.72 8,259.72 8,258.84 8,259.33 0.0K
15:40 8,259.04 8,259.36 8,258.95 8,259.22 0.0K
15:41 8,259.25 8,260.68 8,259.20 8,260.65 0.0K
15:42 8,260.86 8,262.31 8,260.86 8,262.31 0.0K
15:43 8,263.08 8,264.45 8,263.08 8,264.32 0.0K
15:44 8,264.44 8,264.44 8,263.44 8,263.90 0.0K
15:45 8,264.02 8,264.40 8,263.63 8,264.11 0.0K
15:46 8,264.06 8,265.24 8,263.59 8,264.18 0.0K
15:47 8,264.36 8,264.62 8,263.96 8,264.62 0.0K
15:48 8,264.72 8,265.36 8,264.01 8,264.01 0.0K
15:49 8,263.72 8,263.72 8,262.74 8,262.91 0.0K
15:50 8,263.45 8,265.17 8,263.45 8,265.17 0.0K
15:51 8,264.37 8,264.37 8,262.45 8,262.92 0.0K
15:52 8,263.28 8,267.19 8,263.28 8,267.19 0.0K
15:53 8,267.64 8,268.73 8,267.64 8,268.55 0.0K
15:54 8,268.92 8,270.86 8,268.92 8,270.74 0.0K
15:55 8,272.04 8,273.84 8,271.04 8,271.04 0.0K
15:56 8,270.82 8,270.96 8,269.42 8,269.42 0.0K
15:57 8,269.78 8,270.38 8,269.59 8,269.68 0.0K
15:58 8,269.63 8,269.71 8,268.48 8,268.48 0.0K
15:59 8,267.91 8,269.17 8,267.35 8,268.52 0.0K
16:00 8,268.90 8,268.90 8,268.90 8,268.90 0.0K
16:01 8,268.90 8,268.90 8,268.89 8,268.89 0.0K
16:02 8,268.89 8,268.91 8,268.89 8,268.91 0.0K
16:03 8,268.91 8,268.91 8,268.91 8,268.91 0.0K
16:04 8,268.91 8,268.91 8,268.91 8,268.91 0.0K
16:05 8,268.91 8,268.91 8,268.91 8,268.91 0.0K
16:06 8,268.91 8,268.91 8,268.91 8,268.91 0.0K
16:07 8,268.91 8,268.91 8,268.91 8,268.91 0.0K
16:08 8,268.91 8,268.91 8,268.91 8,268.91 0.0K
16:09 8,268.91 8,268.91 8,268.91 8,268.91 0.0K
16:10 8,268.91 8,268.91 8,268.91 8,268.91 0.0K
16:11 8,268.91 8,268.91 8,268.91 8,268.91 0.0K
16:12 8,268.91 8,268.91 8,268.91 8,268.91 0.0K
16:13 8,268.91 8,268.91 8,268.91 8,268.91 0.0K
16:14 8,268.91 8,268.91 8,268.91 8,268.91 0.0K
16:15 8,268.91 8,268.91 8,268.91 8,268.91 0.0K
16:16 8,268.91 8,268.91 8,268.91 8,268.91 0.0K
16:17 8,268.91 8,268.91 8,268.91 8,268.91 0.0K
16:18 8,268.91 8,268.91 8,268.91 8,268.91 0.0K
16:19 8,268.91 8,268.91 8,268.91 8,268.91 0.0K
16:20 8,268.91 8,268.91 8,268.91 8,268.91 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