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 8,283.48 8,283.48 8,273.90 8,276.57 0.0K
09:31 8,276.54 8,278.66 8,274.61 8,278.66 0.0K
09:32 8,278.50 8,278.50 8,273.53 8,274.18 0.0K
09:33 8,274.04 8,274.58 8,270.43 8,270.61 0.0K
09:34 8,271.09 8,273.07 8,270.27 8,272.51 0.0K
09:35 8,272.53 8,273.64 8,268.05 8,268.05 0.0K
09:36 8,267.43 8,267.54 8,264.10 8,264.88 0.0K
09:37 8,264.36 8,264.36 8,260.77 8,262.30 0.0K
09:38 8,262.75 8,262.75 8,259.76 8,259.76 0.0K
09:39 8,259.15 8,263.73 8,258.76 8,262.77 0.0K
09:40 8,263.53 8,272.34 8,263.51 8,272.34 0.0K
09:41 8,271.91 8,272.90 8,270.07 8,270.07 0.0K
09:42 8,270.25 8,270.25 8,266.04 8,266.04 0.0K
09:43 8,264.09 8,264.83 8,263.14 8,263.14 0.0K
09:44 8,262.56 8,263.33 8,262.54 8,262.71 0.0K
09:45 8,260.27 8,260.27 8,249.12 8,249.12 0.0K
09:46 8,250.78 8,255.47 8,250.78 8,255.47 0.0K
09:47 8,257.02 8,262.37 8,256.44 8,262.01 0.0K
09:48 8,263.38 8,269.02 8,263.38 8,269.02 0.0K
09:49 8,269.33 8,271.48 8,269.33 8,270.06 0.0K
09:50 8,269.45 8,269.45 8,263.16 8,263.16 0.0K
09:51 8,262.75 8,262.88 8,259.71 8,262.88 0.0K
09:52 8,262.56 8,262.56 8,258.58 8,258.91 0.0K
09:53 8,258.85 8,259.73 8,257.80 8,259.73 0.0K
09:54 8,260.17 8,266.14 8,260.17 8,266.14 0.0K
09:55 8,266.88 8,268.52 8,266.88 8,267.87 0.0K
09:56 8,267.55 8,268.37 8,266.33 8,268.37 0.0K
09:57 8,268.87 8,268.87 8,267.63 8,267.88 0.0K
09:58 8,268.35 8,270.28 8,267.96 8,267.96 0.0K
09:59 8,267.88 8,269.09 8,267.88 8,268.08 0.0K
10:00 8,266.15 8,266.15 8,264.45 8,265.82 0.0K
10:01 8,265.54 8,265.54 8,258.35 8,258.35 0.0K
10:02 8,256.92 8,258.79 8,256.48 8,258.79 0.0K
10:03 8,261.71 8,264.13 8,260.30 8,264.13 0.0K
10:04 8,264.93 8,264.93 8,260.40 8,261.79 0.0K
10:05 8,260.83 8,260.83 8,256.71 8,256.71 0.0K
10:06 8,256.95 8,259.33 8,256.95 8,259.33 0.0K
10:07 8,259.12 8,261.44 8,257.89 8,261.44 0.0K
10:08 8,261.45 8,262.10 8,261.12 8,261.41 0.0K
10:09 8,261.60 8,262.97 8,261.60 8,261.96 0.0K
10:10 8,262.60 8,262.60 8,261.41 8,261.41 0.0K
10:11 8,261.52 8,261.52 8,257.69 8,257.69 0.0K
10:12 8,256.52 8,256.52 8,255.57 8,256.11 0.0K
10:13 8,255.86 8,257.69 8,255.86 8,256.84 0.0K
10:14 8,254.80 8,254.80 8,249.41 8,249.41 0.0K
10:15 8,248.19 8,248.19 8,245.25 8,245.25 0.0K
10:16 8,245.17 8,245.17 8,243.91 8,244.29 0.0K
10:17 8,244.31 8,248.61 8,244.10 8,248.61 0.0K
10:18 8,249.01 8,253.02 8,249.01 8,253.02 0.0K
10:19 8,253.39 8,256.05 8,253.18 8,255.80 0.0K
10:20 8,255.78 8,258.12 8,255.78 8,257.72 0.0K
10:21 8,257.70 8,257.70 8,256.26 8,256.80 0.0K
10:22 8,257.17 8,259.14 8,257.17 8,258.92 0.0K
10:23 8,259.09 8,262.41 8,258.97 8,262.17 0.0K
10:24 8,262.60 8,264.05 8,262.50 8,262.94 0.0K
10:25 8,263.60 8,265.80 8,263.60 8,264.97 0.0K
10:26 8,265.01 8,271.04 8,265.01 8,271.04 0.0K
10:27 8,270.95 8,271.66 8,269.85 8,270.38 0.0K
10:28 8,270.38 8,270.38 8,267.00 8,267.00 0.0K
10:29 8,267.05 8,267.62 8,266.77 8,267.48 0.0K
10:30 8,267.25 8,268.11 8,263.90 8,263.90 0.0K
10:31 8,263.94 8,268.60 8,263.94 8,268.51 0.0K
10:32 8,269.03 8,269.64 8,267.71 8,269.64 0.0K
10:33 8,270.55 8,271.14 8,269.27 8,269.27 0.0K
10:34 8,269.55 8,271.53 8,269.55 8,271.53 0.0K
10:35 8,271.32 8,271.49 8,270.31 8,271.34 0.0K
10:36 8,271.18 8,271.18 8,269.34 8,269.34 0.0K
10:37 8,269.04 8,269.18 8,268.57 8,268.57 0.0K
10:38 8,268.11 8,269.78 8,268.11 8,269.27 0.0K
10:39 8,268.71 8,268.84 8,267.75 8,268.23 0.0K
10:40 8,268.25 8,268.57 8,265.93 8,268.57 0.0K
10:41 8,268.72 8,268.77 8,267.86 8,267.86 0.0K
10:42 8,268.07 8,269.84 8,268.07 8,269.67 0.0K
10:43 8,268.92 8,268.92 8,266.81 8,266.89 0.0K
10:44 8,266.79 8,266.79 8,265.61 8,265.96 0.0K
10:45 8,265.72 8,265.72 8,257.92 8,257.92 0.0K
10:46 8,257.43 8,257.52 8,257.14 8,257.52 0.0K
10:47 8,257.55 8,259.13 8,256.79 8,259.13 0.0K
10:48 8,259.70 8,262.29 8,259.44 8,262.29 0.0K
10:49 8,262.58 8,262.76 8,262.05 8,262.34 0.0K
10:50 8,262.51 8,263.30 8,261.91 8,262.18 0.0K
10:51 8,261.91 8,261.92 8,260.93 8,260.93 0.0K
10:52 8,260.69 8,260.69 8,257.96 8,259.32 0.0K
10:53 8,259.40 8,260.96 8,258.72 8,260.96 0.0K
10:54 8,260.77 8,262.57 8,260.58 8,262.57 0.0K
10:55 8,262.70 8,264.06 8,262.70 8,264.06 0.0K
10:56 8,264.72 8,265.07 8,264.38 8,264.71 0.0K
10:57 8,264.73 8,265.85 8,264.73 8,265.70 0.0K
10:58 8,266.13 8,267.81 8,266.01 8,267.81 0.0K
10:59 8,267.90 8,269.22 8,267.90 8,269.11 0.0K
11:00 8,269.12 8,271.32 8,267.61 8,267.61 0.0K
11:01 8,267.75 8,267.75 8,264.52 8,264.62 0.0K
11:02 8,264.34 8,264.34 8,260.53 8,260.53 0.0K
11:03 8,259.58 8,259.90 8,259.07 8,259.90 0.0K
11:04 8,259.54 8,259.54 8,257.37 8,257.61 0.0K
11:05 8,256.28 8,256.28 8,254.69 8,255.44 0.0K
11:06 8,255.71 8,256.53 8,255.63 8,255.63 0.0K
11:07 8,255.79 8,255.79 8,254.70 8,254.82 0.0K
11:08 8,255.20 8,256.00 8,255.09 8,255.96 0.0K
11:09 8,256.14 8,256.18 8,255.09 8,256.18 0.0K
11:10 8,256.65 8,258.19 8,256.65 8,258.05 0.0K
11:11 8,258.39 8,258.68 8,257.83 8,257.85 0.0K
11:12 8,257.60 8,257.60 8,256.79 8,257.47 0.0K
11:13 8,258.69 8,260.20 8,258.69 8,260.07 0.0K
11:14 8,260.21 8,260.66 8,258.52 8,258.52 0.0K
11:15 8,258.58 8,259.06 8,258.58 8,258.63 0.0K
11:16 8,258.52 8,259.22 8,258.14 8,258.41 0.0K
11:17 8,258.41 8,260.38 8,258.28 8,260.30 0.0K
11:18 8,260.28 8,260.57 8,260.28 8,260.37 0.0K
11:19 8,260.38 8,260.38 8,259.44 8,260.01 0.0K
11:20 8,259.88 8,259.88 8,258.75 8,259.30 0.0K
11:21 8,259.49 8,259.78 8,257.73 8,257.81 0.0K
11:22 8,257.34 8,257.34 8,252.72 8,252.72 0.0K
11:23 8,252.70 8,253.06 8,252.23 8,252.23 0.0K
11:24 8,251.72 8,253.10 8,251.72 8,253.10 0.0K
11:25 8,253.28 8,253.37 8,251.76 8,252.49 0.0K
11:26 8,252.51 8,252.99 8,252.28 8,252.28 0.0K
11:27 8,251.94 8,251.94 8,251.09 8,251.17 0.0K
11:28 8,251.31 8,252.19 8,251.02 8,252.09 0.0K
11:29 8,251.98 8,252.36 8,251.14 8,251.14 0.0K
11:30 8,250.91 8,251.07 8,249.99 8,250.09 0.0K
11:31 8,250.10 8,250.10 8,249.53 8,249.53 0.0K
11:32 8,249.55 8,249.69 8,244.99 8,244.99 0.0K
11:33 8,244.69 8,245.35 8,244.14 8,245.35 0.0K
11:34 8,245.44 8,246.26 8,245.17 8,246.26 0.0K
11:35 8,246.00 8,246.71 8,245.52 8,246.71 0.0K
11:36 8,246.67 8,249.16 8,246.63 8,249.16 0.0K
11:37 8,249.02 8,249.02 8,246.65 8,246.72 0.0K
11:38 8,246.54 8,246.60 8,246.16 8,246.46 0.0K
11:39 8,246.54 8,247.09 8,246.47 8,246.47 0.0K
11:40 8,246.69 8,246.86 8,245.40 8,246.14 0.0K
11:41 8,246.10 8,246.25 8,244.63 8,244.63 0.0K
11:42 8,244.64 8,244.64 8,242.00 8,242.17 0.0K
11:43 8,242.23 8,243.24 8,242.23 8,243.02 0.0K
11:44 8,243.08 8,243.22 8,241.97 8,242.84 0.0K
11:45 8,242.87 8,243.80 8,242.87 8,243.80 0.0K
11:46 8,243.98 8,244.34 8,243.64 8,243.70 0.0K
11:47 8,243.26 8,243.26 8,240.65 8,240.65 0.0K
11:48 8,239.87 8,239.91 8,238.84 8,239.17 0.0K
11:49 8,239.16 8,239.19 8,237.80 8,238.81 0.0K
11:50 8,238.33 8,239.02 8,237.87 8,238.73 0.0K
11:51 8,238.34 8,238.79 8,237.85 8,237.85 0.0K
11:52 8,237.94 8,238.03 8,235.73 8,235.83 0.0K
11:53 8,235.68 8,236.57 8,235.64 8,236.51 0.0K
11:54 8,236.66 8,238.29 8,236.66 8,238.29 0.0K
11:55 8,239.64 8,241.79 8,239.64 8,241.71 0.0K
11:56 8,241.60 8,244.21 8,241.02 8,244.21 0.0K
11:57 8,244.42 8,245.24 8,243.25 8,243.25 0.0K
11:58 8,242.93 8,242.93 8,240.03 8,240.06 0.0K
11:59 8,240.26 8,240.34 8,238.23 8,238.33 0.0K
12:00 8,238.12 8,238.12 8,233.56 8,233.62 0.0K
12:01 8,233.58 8,234.36 8,233.31 8,233.31 0.0K
12:02 8,233.54 8,233.61 8,232.45 8,232.59 0.0K
12:03 8,232.38 8,232.63 8,231.16 8,231.16 0.0K
12:04 8,231.28 8,232.94 8,231.26 8,232.94 0.0K
12:05 8,233.04 8,233.53 8,233.04 8,233.32 0.0K
12:06 8,233.19 8,233.19 8,228.61 8,228.67 0.0K
12:07 8,228.76 8,229.44 8,227.99 8,227.99 0.0K
12:08 8,227.87 8,227.87 8,224.84 8,225.38 0.0K
12:09 8,224.99 8,224.99 8,222.56 8,224.28 0.0K
12:10 8,224.56 8,225.39 8,224.42 8,224.42 0.0K
12:11 8,224.45 8,224.51 8,223.25 8,224.03 0.0K
12:12 8,224.00 8,224.00 8,221.60 8,222.26 0.0K
12:13 8,222.21 8,222.92 8,222.18 8,222.68 0.0K
12:14 8,222.99 8,224.79 8,222.58 8,224.79 0.0K
12:15 8,224.66 8,225.11 8,223.80 8,223.90 0.0K
12:16 8,223.75 8,223.75 8,222.47 8,222.49 0.0K
12:17 8,222.77 8,223.24 8,220.87 8,220.87 0.0K
12:18 8,220.77 8,222.08 8,220.70 8,222.08 0.0K
12:19 8,222.09 8,223.86 8,222.09 8,223.86 0.0K
12:20 8,223.95 8,223.95 8,223.21 8,223.43 0.0K
12:21 8,223.08 8,223.43 8,222.36 8,223.43 0.0K
12:22 8,223.54 8,225.09 8,223.54 8,225.04 0.0K
12:23 8,224.58 8,225.84 8,224.58 8,225.84 0.0K
12:24 8,226.15 8,228.85 8,226.15 8,228.50 0.0K
12:25 8,228.38 8,229.45 8,228.15 8,229.32 0.0K
12:26 8,229.30 8,230.32 8,229.30 8,229.98 0.0K
12:27 8,229.99 8,230.55 8,229.14 8,230.55 0.0K
12:28 8,230.71 8,233.47 8,230.71 8,233.47 0.0K
12:29 8,233.60 8,234.97 8,233.60 8,234.91 0.0K
12:30 8,234.24 8,235.80 8,234.24 8,235.80 0.0K
12:31 8,236.10 8,240.86 8,236.10 8,240.86 0.0K
12:32 8,241.19 8,242.21 8,241.19 8,241.59 0.0K
12:33 8,242.05 8,242.30 8,241.21 8,241.34 0.0K
12:34 8,241.32 8,241.63 8,240.90 8,241.63 0.0K
12:35 8,242.50 8,243.25 8,242.31 8,242.35 0.0K
12:36 8,242.39 8,242.39 8,240.75 8,241.19 0.0K
12:37 8,241.81 8,242.16 8,239.83 8,240.00 0.0K
12:38 8,239.99 8,240.81 8,239.99 8,240.81 0.0K
12:39 8,240.90 8,242.30 8,240.90 8,241.71 0.0K
12:40 8,241.56 8,241.66 8,241.48 8,241.66 0.0K
12:41 8,241.23 8,241.23 8,240.12 8,240.28 0.0K
12:42 8,240.31 8,240.45 8,238.99 8,239.32 0.0K
12:43 8,239.50 8,239.86 8,238.52 8,238.52 0.0K
12:44 8,238.16 8,238.48 8,238.09 8,238.48 0.0K
12:45 8,238.63 8,240.96 8,238.57 8,240.96 0.0K
12:46 8,240.89 8,242.01 8,240.79 8,241.75 0.0K
12:47 8,241.68 8,241.80 8,241.25 8,241.77 0.0K
12:48 8,241.78 8,241.98 8,241.36 8,241.94 0.0K
12:49 8,242.19 8,243.50 8,242.19 8,243.50 0.0K
12:50 8,243.70 8,243.70 8,242.76 8,243.09 0.0K
12:51 8,242.52 8,242.68 8,240.58 8,241.22 0.0K
12:52 8,241.68 8,245.04 8,241.68 8,245.04 0.0K
12:53 8,244.96 8,244.96 8,243.83 8,243.83 0.0K
12:54 8,243.66 8,243.66 8,243.20 8,243.29 0.0K
12:55 8,243.36 8,244.71 8,243.36 8,244.71 0.0K
12:56 8,244.97 8,245.13 8,244.71 8,245.05 0.0K
12:57 8,245.27 8,245.65 8,245.27 8,245.63 0.0K
12:58 8,245.49 8,245.60 8,245.14 8,245.31 0.0K
12:59 8,245.35 8,245.35 8,244.17 8,244.17 0.0K
13:00 8,244.32 8,244.41 8,243.12 8,243.12 0.0K
13:01 8,243.04 8,244.60 8,243.04 8,244.60 0.0K
13:02 8,244.77 8,244.78 8,244.43 8,244.46 0.0K
13:03 8,244.71 8,245.07 8,244.71 8,244.87 0.0K
13:04 8,244.78 8,246.44 8,244.78 8,246.18 0.0K
13:05 8,245.75 8,245.75 8,244.66 8,244.66 0.0K
13:06 8,244.60 8,245.77 8,244.29 8,245.75 0.0K
13:07 8,245.59 8,245.73 8,245.12 8,245.41 0.0K
13:08 8,245.22 8,245.58 8,244.83 8,245.37 0.0K
13:09 8,245.34 8,245.38 8,244.99 8,245.09 0.0K
13:10 8,245.08 8,246.83 8,245.08 8,246.83 0.0K
13:11 8,246.97 8,247.64 8,246.92 8,246.95 0.0K
13:12 8,246.80 8,247.05 8,246.31 8,247.05 0.0K
13:13 8,247.05 8,247.05 8,245.48 8,245.48 0.0K
13:14 8,245.32 8,245.32 8,244.60 8,244.81 0.0K
13:15 8,244.91 8,244.92 8,244.25 8,244.67 0.0K
13:16 8,245.12 8,245.29 8,245.12 8,245.17 0.0K
13:17 8,244.76 8,245.06 8,243.02 8,245.06 0.0K
13:18 8,245.10 8,245.20 8,244.77 8,244.83 0.0K
13:19 8,245.36 8,245.91 8,245.36 8,245.60 0.0K
13:20 8,245.39 8,245.39 8,244.71 8,244.79 0.0K
13:21 8,245.06 8,247.20 8,245.06 8,247.14 0.0K
13:22 8,247.30 8,247.30 8,246.64 8,246.64 0.0K
13:23 8,246.43 8,246.43 8,245.86 8,245.87 0.0K
13:24 8,245.89 8,247.14 8,245.89 8,247.14 0.0K
13:25 8,247.03 8,247.18 8,246.05 8,246.05 0.0K
13:26 8,245.89 8,246.14 8,245.09 8,245.09 0.0K
13:27 8,245.09 8,246.86 8,245.09 8,246.86 0.0K
13:28 8,247.34 8,247.90 8,247.34 8,247.90 0.0K
13:29 8,248.16 8,248.44 8,248.06 8,248.06 0.0K
13:30 8,247.55 8,247.55 8,246.82 8,247.02 0.0K
13:31 8,246.38 8,246.38 8,245.57 8,245.57 0.0K
13:32 8,245.69 8,245.69 8,245.12 8,245.19 0.0K
13:33 8,245.34 8,246.91 8,245.34 8,246.91 0.0K
13:34 8,246.98 8,247.08 8,246.08 8,246.08 0.0K
13:35 8,245.88 8,247.15 8,245.78 8,247.05 0.0K
13:36 8,247.37 8,248.45 8,247.37 8,248.33 0.0K
13:37 8,248.38 8,248.45 8,247.67 8,247.73 0.0K
13:38 8,248.03 8,248.71 8,248.02 8,248.58 0.0K
13:39 8,248.58 8,248.58 8,248.07 8,248.07 0.0K
13:40 8,248.05 8,248.13 8,247.60 8,247.60 0.0K
13:41 8,248.07 8,250.18 8,248.07 8,250.18 0.0K
13:42 8,250.17 8,250.57 8,250.17 8,250.49 0.0K
13:43 8,250.41 8,251.31 8,250.24 8,251.31 0.0K
13:44 8,251.61 8,252.39 8,251.61 8,252.12 0.0K
13:45 8,251.98 8,251.98 8,251.42 8,251.63 0.0K
13:46 8,251.68 8,251.70 8,250.71 8,250.71 0.0K
13:47 8,250.31 8,250.31 8,247.81 8,247.81 0.0K
13:48 8,245.20 8,245.20 8,243.62 8,244.19 0.0K
13:49 8,244.22 8,244.27 8,242.52 8,242.61 0.0K
13:50 8,242.59 8,243.18 8,242.48 8,243.18 0.0K
13:51 8,243.08 8,243.08 8,242.19 8,243.08 0.0K
13:52 8,243.21 8,243.31 8,242.76 8,243.23 0.0K
13:53 8,243.19 8,243.34 8,242.35 8,242.35 0.0K
13:54 8,242.14 8,242.14 8,240.71 8,240.71 0.0K
13:55 8,240.76 8,240.86 8,240.57 8,240.73 0.0K
13:56 8,240.73 8,240.73 8,239.79 8,239.79 0.0K
13:57 8,239.46 8,239.46 8,236.77 8,236.99 0.0K
13:58 8,236.97 8,237.09 8,236.56 8,237.09 0.0K
13:59 8,236.80 8,236.80 8,235.38 8,235.38 0.0K
14:00 8,235.32 8,235.32 8,231.01 8,231.01 0.0K
14:01 8,230.77 8,231.43 8,230.77 8,231.30 0.0K
14:02 8,231.44 8,232.44 8,231.36 8,232.15 0.0K
14:03 8,232.12 8,233.10 8,231.90 8,233.10 0.0K
14:04 8,233.26 8,233.26 8,232.58 8,232.68 0.0K
14:05 8,232.83 8,234.15 8,232.83 8,234.15 0.0K
14:06 8,234.17 8,234.48 8,233.73 8,233.99 0.0K
14:07 8,234.04 8,234.27 8,233.71 8,233.71 0.0K
14:08 8,233.35 8,233.35 8,231.34 8,231.34 0.0K
14:09 8,231.50 8,233.36 8,231.48 8,233.36 0.0K
14:10 8,233.61 8,233.86 8,233.21 8,233.21 0.0K
14:11 8,233.34 8,233.36 8,232.63 8,232.68 0.0K
14:12 8,232.60 8,235.77 8,232.60 8,235.77 0.0K
14:13 8,235.98 8,236.74 8,235.98 8,236.56 0.0K
14:14 8,236.37 8,238.26 8,236.37 8,238.26 0.0K
14:15 8,238.16 8,239.67 8,237.60 8,239.67 0.0K
14:16 8,239.87 8,240.52 8,239.87 8,240.51 0.0K
14:17 8,240.60 8,241.26 8,240.56 8,241.19 0.0K
14:18 8,241.43 8,242.08 8,241.41 8,242.08 0.0K
14:19 8,241.77 8,241.77 8,241.22 8,241.22 0.0K
14:20 8,240.57 8,240.79 8,240.14 8,240.59 0.0K
14:21 8,240.47 8,241.99 8,240.21 8,241.99 0.0K
14:22 8,241.97 8,242.34 8,241.92 8,242.34 0.0K
14:23 8,242.31 8,242.31 8,240.89 8,240.89 0.0K
14:24 8,240.69 8,240.71 8,239.22 8,239.22 0.0K
14:25 8,238.33 8,238.33 8,237.40 8,238.32 0.0K
14:26 8,237.85 8,237.85 8,236.58 8,237.27 0.0K
14:27 8,237.31 8,237.42 8,236.96 8,237.01 0.0K
14:28 8,236.94 8,237.21 8,236.43 8,236.69 0.0K
14:29 8,236.63 8,236.97 8,236.51 8,236.51 0.0K
14:30 8,236.40 8,236.51 8,235.48 8,235.48 0.0K
14:31 8,235.49 8,235.85 8,235.44 8,235.46 0.0K
14:32 8,235.40 8,235.40 8,233.35 8,234.80 0.0K
14:33 8,234.93 8,235.65 8,234.93 8,235.49 0.0K
14:34 8,235.61 8,235.61 8,234.13 8,235.00 0.0K
14:35 8,235.93 8,236.78 8,235.93 8,236.59 0.0K
14:36 8,236.66 8,236.81 8,235.88 8,235.89 0.0K
14:37 8,236.33 8,236.66 8,236.21 8,236.21 0.0K
14:38 8,236.20 8,236.30 8,235.94 8,236.28 0.0K
14:39 8,236.32 8,236.41 8,234.98 8,235.02 0.0K
14:40 8,235.09 8,235.09 8,232.23 8,233.34 0.0K
14:41 8,233.35 8,234.89 8,233.35 8,234.89 0.0K
14:42 8,235.26 8,236.05 8,235.26 8,235.91 0.0K
14:43 8,235.87 8,235.87 8,235.40 8,235.40 0.0K
14:44 8,235.42 8,235.59 8,234.36 8,234.36 0.0K
14:45 8,234.40 8,234.41 8,232.64 8,232.70 0.0K
14:46 8,232.70 8,233.06 8,232.28 8,233.06 0.0K
14:47 8,232.84 8,232.84 8,231.65 8,231.65 0.0K
14:48 8,231.64 8,231.69 8,231.10 8,231.24 0.0K
14:49 8,231.26 8,231.26 8,230.49 8,231.11 0.0K
14:50 8,231.21 8,234.92 8,231.21 8,234.87 0.0K
14:51 8,234.89 8,235.18 8,234.54 8,234.54 0.0K
14:52 8,234.96 8,235.61 8,234.96 8,235.30 0.0K
14:53 8,235.09 8,235.40 8,234.59 8,235.40 0.0K
14:54 8,235.41 8,235.41 8,234.49 8,235.13 0.0K
14:55 8,235.06 8,235.06 8,232.75 8,232.84 0.0K
14:56 8,232.77 8,232.77 8,231.75 8,231.75 0.0K
14:57 8,231.77 8,234.47 8,231.76 8,234.45 0.0K
14:58 8,234.58 8,236.04 8,234.56 8,236.03 0.0K
14:59 8,236.13 8,236.58 8,235.95 8,236.35 0.0K
15:00 8,235.46 8,235.46 8,234.14 8,234.17 0.0K
15:01 8,233.98 8,233.98 8,232.36 8,233.47 0.0K
15:02 8,233.20 8,233.20 8,232.23 8,232.23 0.0K
15:03 8,232.09 8,232.72 8,231.36 8,231.36 0.0K
15:04 8,231.18 8,231.18 8,230.15 8,230.15 0.0K
15:05 8,230.32 8,230.79 8,230.00 8,230.02 0.0K
15:06 8,229.92 8,230.68 8,229.69 8,229.99 0.0K
15:07 8,229.86 8,230.87 8,229.86 8,230.77 0.0K
15:08 8,230.75 8,232.84 8,230.75 8,232.67 0.0K
15:09 8,232.64 8,234.08 8,232.60 8,233.73 0.0K
15:10 8,233.66 8,237.10 8,233.66 8,237.10 0.0K
15:11 8,237.49 8,239.11 8,237.49 8,239.11 0.0K
15:12 8,239.17 8,240.37 8,239.17 8,240.37 0.0K
15:13 8,240.57 8,242.36 8,240.57 8,242.36 0.0K
15:14 8,242.51 8,242.51 8,240.13 8,240.13 0.0K
15:15 8,239.51 8,239.51 8,238.31 8,238.65 0.0K
15:16 8,238.60 8,240.11 8,238.60 8,239.91 0.0K
15:17 8,239.69 8,240.38 8,239.49 8,239.49 0.0K
15:18 8,239.21 8,240.16 8,239.04 8,240.16 0.0K
15:19 8,240.14 8,241.47 8,239.96 8,241.33 0.0K
15:20 8,241.50 8,241.83 8,241.50 8,241.83 0.0K
15:21 8,241.81 8,242.07 8,241.68 8,241.88 0.0K
15:22 8,241.78 8,241.88 8,240.45 8,240.45 0.0K
15:23 8,240.51 8,241.27 8,239.87 8,241.27 0.0K
15:24 8,241.26 8,241.46 8,241.10 8,241.41 0.0K
15:25 8,241.53 8,243.18 8,241.36 8,243.18 0.0K
15:26 8,243.55 8,244.13 8,243.55 8,243.71 0.0K
15:27 8,243.73 8,244.32 8,243.73 8,244.09 0.0K
15:28 8,244.07 8,244.49 8,243.88 8,244.24 0.0K
15:29 8,244.18 8,244.45 8,243.11 8,243.11 0.0K
15:30 8,242.74 8,242.74 8,239.76 8,240.39 0.0K
15:31 8,240.65 8,243.89 8,240.65 8,243.89 0.0K
15:32 8,244.06 8,245.98 8,244.06 8,244.14 0.0K
15:33 8,244.02 8,244.02 8,243.09 8,243.09 0.0K
15:34 8,243.16 8,243.37 8,242.38 8,242.97 0.0K
15:35 8,243.34 8,244.32 8,243.34 8,243.55 0.0K
15:36 8,242.93 8,242.93 8,242.06 8,242.06 0.0K
15:37 8,241.61 8,241.61 8,239.78 8,239.78 0.0K
15:38 8,239.75 8,240.00 8,239.62 8,239.93 0.0K
15:39 8,239.94 8,240.46 8,239.77 8,239.81 0.0K
15:40 8,239.82 8,242.00 8,239.82 8,241.53 0.0K
15:41 8,241.88 8,242.38 8,241.53 8,241.63 0.0K
15:42 8,241.57 8,242.32 8,241.57 8,241.58 0.0K
15:43 8,240.90 8,241.12 8,240.29 8,240.29 0.0K
15:44 8,240.63 8,241.62 8,240.63 8,241.54 0.0K
15:45 8,241.18 8,241.34 8,239.69 8,240.14 0.0K
15:46 8,240.79 8,242.85 8,240.79 8,242.85 0.0K
15:47 8,242.99 8,243.62 8,241.98 8,242.56 0.0K
15:48 8,242.87 8,244.35 8,242.87 8,243.41 0.0K
15:49 8,243.62 8,243.64 8,242.95 8,243.27 0.0K
15:50 8,243.62 8,244.95 8,241.79 8,244.60 0.0K
15:51 8,244.75 8,246.55 8,244.75 8,246.22 0.0K
15:52 8,246.29 8,247.80 8,244.98 8,244.98 0.0K
15:53 8,244.56 8,244.69 8,243.56 8,244.29 0.0K
15:54 8,244.75 8,246.04 8,244.25 8,245.55 0.0K
15:55 8,245.64 8,246.45 8,244.78 8,245.15 0.0K
15:56 8,246.48 8,246.48 8,244.90 8,244.92 0.0K
15:57 8,244.59 8,244.59 8,240.34 8,240.34 0.0K
15:58 8,240.01 8,240.79 8,240.01 8,240.68 0.0K
15:59 8,240.78 8,242.03 8,239.54 8,239.54 0.0K
16:00 8,240.32 8,240.33 8,240.32 8,240.33 0.0K
16:01 8,240.33 8,240.36 8,240.33 8,240.36 0.0K
16:02 8,240.36 8,240.36 8,240.35 8,240.35 0.0K
16:03 8,240.35 8,240.35 8,240.35 8,240.35 0.0K
16:04 8,240.35 8,240.35 8,240.35 8,240.35 0.0K
16:05 8,240.35 8,240.35 8,240.35 8,240.35 0.0K
16:06 8,240.35 8,240.35 8,240.35 8,240.35 0.0K
16:07 8,240.35 8,240.35 8,240.35 8,240.35 0.0K
16:08 8,240.35 8,240.35 8,240.35 8,240.35 0.0K
16:09 8,240.35 8,240.35 8,240.35 8,240.35 0.0K
16:10 8,240.35 8,240.35 8,240.35 8,240.35 0.0K
16:11 8,240.35 8,240.35 8,240.35 8,240.35 0.0K
16:12 8,240.35 8,240.35 8,240.35 8,240.35 0.0K
16:13 8,240.35 8,240.35 8,240.35 8,240.35 0.0K
16:14 8,240.35 8,240.35 8,240.35 8,240.35 0.0K
16:15 8,240.35 8,240.35 8,240.35 8,240.35 0.0K
16:16 8,240.35 8,240.35 8,240.35 8,240.35 0.0K
16:17 8,240.35 8,240.35 8,240.35 8,240.35 0.0K
16:18 8,240.35 8,240.35 8,240.35 8,240.35 0.0K
16:19 8,240.35 8,240.35 8,240.35 8,240.35 0.0K
16:20 8,240.35 8,240.35 8,240.35 8,240.35 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