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 8,281.05 8,285.94 8,281.05 8,285.94 0.0K
09:31 8,287.46 8,287.50 8,281.43 8,281.88 0.0K
09:32 8,284.48 8,284.78 8,282.07 8,283.63 0.0K
09:33 8,282.94 8,283.78 8,275.10 8,275.18 0.0K
09:34 8,274.08 8,274.08 8,266.87 8,267.02 0.0K
09:35 8,266.16 8,266.67 8,260.74 8,260.74 0.0K
09:36 8,260.30 8,260.77 8,258.75 8,260.30 0.0K
09:37 8,260.89 8,260.89 8,253.92 8,253.99 0.0K
09:38 8,254.69 8,254.82 8,252.67 8,252.97 0.0K
09:39 8,252.53 8,252.71 8,249.47 8,251.86 0.0K
09:40 8,251.22 8,256.17 8,250.80 8,256.17 0.0K
09:41 8,255.48 8,255.48 8,251.86 8,251.86 0.0K
09:42 8,251.84 8,251.84 8,248.92 8,250.08 0.0K
09:43 8,250.32 8,250.32 8,247.94 8,248.68 0.0K
09:44 8,247.84 8,247.84 8,246.06 8,247.41 0.0K
09:45 8,249.00 8,251.56 8,248.90 8,251.56 0.0K
09:46 8,252.44 8,259.01 8,252.44 8,259.01 0.0K
09:47 8,259.11 8,259.11 8,252.71 8,252.71 0.0K
09:48 8,251.48 8,254.19 8,251.27 8,253.83 0.0K
09:49 8,254.50 8,254.50 8,250.45 8,250.45 0.0K
09:50 8,249.34 8,252.72 8,247.76 8,252.72 0.0K
09:51 8,253.27 8,253.98 8,252.15 8,252.89 0.0K
09:52 8,253.38 8,253.38 8,250.67 8,252.07 0.0K
09:53 8,252.52 8,253.41 8,251.25 8,252.26 0.0K
09:54 8,252.35 8,252.35 8,245.54 8,245.54 0.0K
09:55 8,245.96 8,245.96 8,243.69 8,245.15 0.0K
09:56 8,245.56 8,245.73 8,244.66 8,244.99 0.0K
09:57 8,244.72 8,244.72 8,240.05 8,240.13 0.0K
09:58 8,240.26 8,245.47 8,240.26 8,245.47 0.0K
09:59 8,245.75 8,246.61 8,245.70 8,245.95 0.0K
10:00 8,247.91 8,253.61 8,247.91 8,252.77 0.0K
10:01 8,251.10 8,251.10 8,245.73 8,246.36 0.0K
10:02 8,246.98 8,252.83 8,246.79 8,251.35 0.0K
10:03 8,251.52 8,252.39 8,250.47 8,251.29 0.0K
10:04 8,251.53 8,256.87 8,251.53 8,256.87 0.0K
10:05 8,257.34 8,258.20 8,255.76 8,255.76 0.0K
10:06 8,255.00 8,258.93 8,254.78 8,258.93 0.0K
10:07 8,259.16 8,262.32 8,259.16 8,262.32 0.0K
10:08 8,263.37 8,267.06 8,263.37 8,267.06 0.0K
10:09 8,267.30 8,268.51 8,262.93 8,262.93 0.0K
10:10 8,263.19 8,264.01 8,260.37 8,260.57 0.0K
10:11 8,260.96 8,261.86 8,260.14 8,260.14 0.0K
10:12 8,260.28 8,263.83 8,259.87 8,262.28 0.0K
10:13 8,261.68 8,261.87 8,260.69 8,261.82 0.0K
10:14 8,261.53 8,262.82 8,261.53 8,262.64 0.0K
10:15 8,262.43 8,262.44 8,259.51 8,262.11 0.0K
10:16 8,262.31 8,262.81 8,260.91 8,262.29 0.0K
10:17 8,262.44 8,262.88 8,260.25 8,260.25 0.0K
10:18 8,260.12 8,260.46 8,258.51 8,259.39 0.0K
10:19 8,259.36 8,262.53 8,259.33 8,261.54 0.0K
10:20 8,261.55 8,261.55 8,259.71 8,260.47 0.0K
10:21 8,260.77 8,260.77 8,257.20 8,257.39 0.0K
10:22 8,257.35 8,258.62 8,255.90 8,258.62 0.0K
10:23 8,258.80 8,259.44 8,258.78 8,259.44 0.0K
10:24 8,260.57 8,262.56 8,260.57 8,261.99 0.0K
10:25 8,262.09 8,262.09 8,260.96 8,262.03 0.0K
10:26 8,263.20 8,264.46 8,262.79 8,262.79 0.0K
10:27 8,261.51 8,261.86 8,261.35 8,261.58 0.0K
10:28 8,261.56 8,262.06 8,260.46 8,260.77 0.0K
10:29 8,260.89 8,260.89 8,259.65 8,259.65 0.0K
10:30 8,259.17 8,259.17 8,256.77 8,256.77 0.0K
10:31 8,257.17 8,259.36 8,257.17 8,257.59 0.0K
10:32 8,257.51 8,257.75 8,256.29 8,256.29 0.0K
10:33 8,255.03 8,257.16 8,254.68 8,257.16 0.0K
10:34 8,257.07 8,257.88 8,255.79 8,257.87 0.0K
10:35 8,258.01 8,258.48 8,257.30 8,258.48 0.0K
10:36 8,258.94 8,258.99 8,258.33 8,258.97 0.0K
10:37 8,258.42 8,258.49 8,257.88 8,258.32 0.0K
10:38 8,258.34 8,259.52 8,257.46 8,259.52 0.0K
10:39 8,260.02 8,260.02 8,258.03 8,258.03 0.0K
10:40 8,257.20 8,257.71 8,256.54 8,257.71 0.0K
10:41 8,257.80 8,259.31 8,257.57 8,259.31 0.0K
10:42 8,259.23 8,261.06 8,259.18 8,259.20 0.0K
10:43 8,259.34 8,259.73 8,259.34 8,259.64 0.0K
10:44 8,259.45 8,259.47 8,256.00 8,256.19 0.0K
10:45 8,256.73 8,258.45 8,256.29 8,256.29 0.0K
10:46 8,256.14 8,256.14 8,254.92 8,254.92 0.0K
10:47 8,254.74 8,254.74 8,252.18 8,252.18 0.0K
10:48 8,251.45 8,251.48 8,250.41 8,251.26 0.0K
10:49 8,249.67 8,251.98 8,249.67 8,251.31 0.0K
10:50 8,250.91 8,250.91 8,249.32 8,249.32 0.0K
10:51 8,249.35 8,249.83 8,249.34 8,249.66 0.0K
10:52 8,250.94 8,250.94 8,248.37 8,248.37 0.0K
10:53 8,248.36 8,249.92 8,248.29 8,249.82 0.0K
10:54 8,249.63 8,250.77 8,249.40 8,250.23 0.0K
10:55 8,250.11 8,250.11 8,248.60 8,249.49 0.0K
10:56 8,249.73 8,249.79 8,249.07 8,249.47 0.0K
10:57 8,249.40 8,249.63 8,247.41 8,247.89 0.0K
10:58 8,247.71 8,247.71 8,246.08 8,246.52 0.0K
10:59 8,246.41 8,246.41 8,244.98 8,244.98 0.0K
11:00 8,245.20 8,246.29 8,245.20 8,246.12 0.0K
11:01 8,245.92 8,248.66 8,245.80 8,248.66 0.0K
11:02 8,248.81 8,250.42 8,248.81 8,250.28 0.0K
11:03 8,250.36 8,250.69 8,248.33 8,248.33 0.0K
11:04 8,247.81 8,247.81 8,243.55 8,243.55 0.0K
11:05 8,243.60 8,243.60 8,242.70 8,242.76 0.0K
11:06 8,242.75 8,243.05 8,242.27 8,242.27 0.0K
11:07 8,242.32 8,243.32 8,242.32 8,243.32 0.0K
11:08 8,243.31 8,243.31 8,242.39 8,242.39 0.0K
11:09 8,241.99 8,243.67 8,241.83 8,243.67 0.0K
11:10 8,243.82 8,245.04 8,243.82 8,244.72 0.0K
11:11 8,244.46 8,244.46 8,242.87 8,243.09 0.0K
11:12 8,243.07 8,243.07 8,241.21 8,241.21 0.0K
11:13 8,241.00 8,241.14 8,237.69 8,237.70 0.0K
11:14 8,237.68 8,237.68 8,235.66 8,235.66 0.0K
11:15 8,235.94 8,236.14 8,234.19 8,234.19 0.0K
11:16 8,234.22 8,234.65 8,233.82 8,234.58 0.0K
11:17 8,234.67 8,234.88 8,233.85 8,233.85 0.0K
11:18 8,232.87 8,232.87 8,229.90 8,229.90 0.0K
11:19 8,229.60 8,229.60 8,227.65 8,227.65 0.0K
11:20 8,227.65 8,227.65 8,226.69 8,227.06 0.0K
11:21 8,227.56 8,227.56 8,225.99 8,226.42 0.0K
11:22 8,226.60 8,227.07 8,226.34 8,227.02 0.0K
11:23 8,226.83 8,226.83 8,225.13 8,225.45 0.0K
11:24 8,225.38 8,225.75 8,223.94 8,223.94 0.0K
11:25 8,223.83 8,224.48 8,223.80 8,223.90 0.0K
11:26 8,224.07 8,227.29 8,224.07 8,226.91 0.0K
11:27 8,226.66 8,226.66 8,224.02 8,224.31 0.0K
11:28 8,224.75 8,225.15 8,221.61 8,222.22 0.0K
11:29 8,222.69 8,224.27 8,222.69 8,223.58 0.0K
11:30 8,223.69 8,224.37 8,223.32 8,223.32 0.0K
11:31 8,223.60 8,224.26 8,223.59 8,223.66 0.0K
11:32 8,224.09 8,224.38 8,223.60 8,223.86 0.0K
11:33 8,223.50 8,223.50 8,223.07 8,223.18 0.0K
11:34 8,223.08 8,223.12 8,221.58 8,222.37 0.0K
11:35 8,222.47 8,223.23 8,222.47 8,223.21 0.0K
11:36 8,222.89 8,222.89 8,220.88 8,220.88 0.0K
11:37 8,220.85 8,220.85 8,216.93 8,217.12 0.0K
11:38 8,217.21 8,219.48 8,217.21 8,219.48 0.0K
11:39 8,219.62 8,219.63 8,219.08 8,219.33 0.0K
11:40 8,219.42 8,219.42 8,215.37 8,215.37 0.0K
11:41 8,215.43 8,216.49 8,214.22 8,214.65 0.0K
11:42 8,214.30 8,214.30 8,213.39 8,214.10 0.0K
11:43 8,214.14 8,214.86 8,213.85 8,213.85 0.0K
11:44 8,213.92 8,215.95 8,213.92 8,215.95 0.0K
11:45 8,216.16 8,217.49 8,216.16 8,217.49 0.0K
11:46 8,217.78 8,220.41 8,217.24 8,220.41 0.0K
11:47 8,220.37 8,220.77 8,219.09 8,219.30 0.0K
11:48 8,219.46 8,220.22 8,219.46 8,220.03 0.0K
11:49 8,220.59 8,222.97 8,220.59 8,222.97 0.0K
11:50 8,223.14 8,223.63 8,223.14 8,223.44 0.0K
11:51 8,223.05 8,223.05 8,219.49 8,219.49 0.0K
11:52 8,219.50 8,220.16 8,219.50 8,220.16 0.0K
11:53 8,220.20 8,220.38 8,219.41 8,219.41 0.0K
11:54 8,219.13 8,219.13 8,218.00 8,218.00 0.0K
11:55 8,217.89 8,218.27 8,217.83 8,218.03 0.0K
11:56 8,218.00 8,218.77 8,217.64 8,218.77 0.0K
11:57 8,218.81 8,218.81 8,218.01 8,218.01 0.0K
11:58 8,218.17 8,220.65 8,218.17 8,220.65 0.0K
11:59 8,220.77 8,221.74 8,220.77 8,221.74 0.0K
12:00 8,221.35 8,221.35 8,218.59 8,218.59 0.0K
12:01 8,217.75 8,217.75 8,213.95 8,213.95 0.0K
12:02 8,213.76 8,213.93 8,212.93 8,212.93 0.0K
12:03 8,212.67 8,213.13 8,212.44 8,212.72 0.0K
12:04 8,212.46 8,212.49 8,210.49 8,210.49 0.0K
12:05 8,210.06 8,210.06 8,209.34 8,209.59 0.0K
12:06 8,209.84 8,210.71 8,209.74 8,210.71 0.0K
12:07 8,210.89 8,210.94 8,209.75 8,209.75 0.0K
12:08 8,209.54 8,210.52 8,209.27 8,210.52 0.0K
12:09 8,211.04 8,212.55 8,211.04 8,212.05 0.0K
12:10 8,212.10 8,212.32 8,211.92 8,212.13 0.0K
12:11 8,212.01 8,213.45 8,212.01 8,213.45 0.0K
12:12 8,213.58 8,214.07 8,213.13 8,213.13 0.0K
12:13 8,212.83 8,212.83 8,211.04 8,211.04 0.0K
12:14 8,211.08 8,211.37 8,210.06 8,210.17 0.0K
12:15 8,210.07 8,210.89 8,210.07 8,210.89 0.0K
12:16 8,210.55 8,210.95 8,210.43 8,210.89 0.0K
12:17 8,210.89 8,211.63 8,210.87 8,211.63 0.0K
12:18 8,211.82 8,211.83 8,211.41 8,211.59 0.0K
12:19 8,211.56 8,212.77 8,211.53 8,212.77 0.0K
12:20 8,212.76 8,212.96 8,212.14 8,212.18 0.0K
12:21 8,212.18 8,212.98 8,212.18 8,212.59 0.0K
12:22 8,212.57 8,214.16 8,212.57 8,214.16 0.0K
12:23 8,214.30 8,214.92 8,214.30 8,214.90 0.0K
12:24 8,215.04 8,215.70 8,214.99 8,215.49 0.0K
12:25 8,215.50 8,215.62 8,215.10 8,215.61 0.0K
12:26 8,215.74 8,216.07 8,215.56 8,215.93 0.0K
12:27 8,215.75 8,216.03 8,215.65 8,216.03 0.0K
12:28 8,215.96 8,216.25 8,215.59 8,216.25 0.0K
12:29 8,216.15 8,218.22 8,216.15 8,218.22 0.0K
12:30 8,218.23 8,219.55 8,218.23 8,218.40 0.0K
12:31 8,218.15 8,218.16 8,215.01 8,215.01 0.0K
12:32 8,214.88 8,214.88 8,213.68 8,214.39 0.0K
12:33 8,214.42 8,214.42 8,213.99 8,214.32 0.0K
12:34 8,214.28 8,214.46 8,214.04 8,214.04 0.0K
12:35 8,213.92 8,214.27 8,213.50 8,214.17 0.0K
12:36 8,214.00 8,215.31 8,213.65 8,215.27 0.0K
12:37 8,215.09 8,215.09 8,214.14 8,214.14 0.0K
12:38 8,214.05 8,214.13 8,213.18 8,213.18 0.0K
12:39 8,213.05 8,213.05 8,212.25 8,212.67 0.0K
12:40 8,212.91 8,214.03 8,212.91 8,214.03 0.0K
12:41 8,213.92 8,214.05 8,213.61 8,214.05 0.0K
12:42 8,214.03 8,216.47 8,214.03 8,216.47 0.0K
12:43 8,217.13 8,218.99 8,217.13 8,218.47 0.0K
12:44 8,218.48 8,218.91 8,218.35 8,218.35 0.0K
12:45 8,218.00 8,218.00 8,215.31 8,215.31 0.0K
12:46 8,215.30 8,215.97 8,215.30 8,215.63 0.0K
12:47 8,215.76 8,216.36 8,215.76 8,215.86 0.0K
12:48 8,215.76 8,215.76 8,214.03 8,214.03 0.0K
12:49 8,213.70 8,213.70 8,213.07 8,213.07 0.0K
12:50 8,213.06 8,213.06 8,211.18 8,211.18 0.0K
12:51 8,211.18 8,211.18 8,209.47 8,209.59 0.0K
12:52 8,209.71 8,210.60 8,209.71 8,210.44 0.0K
12:53 8,210.38 8,210.91 8,210.20 8,210.20 0.0K
12:54 8,210.27 8,211.16 8,210.27 8,210.56 0.0K
12:55 8,210.37 8,210.63 8,210.00 8,210.00 0.0K
12:56 8,209.71 8,210.04 8,208.72 8,210.04 0.0K
12:57 8,210.05 8,210.69 8,210.05 8,210.69 0.0K
12:58 8,210.81 8,210.89 8,209.89 8,209.89 0.0K
12:59 8,209.81 8,209.93 8,209.63 8,209.93 0.0K
13:00 8,209.95 8,210.59 8,208.13 8,208.13 0.0K
13:01 8,207.25 8,208.95 8,207.13 8,208.95 0.0K
13:02 8,208.98 8,209.41 8,208.84 8,209.41 0.0K
13:03 8,209.67 8,210.48 8,209.67 8,210.36 0.0K
13:04 8,210.38 8,210.73 8,210.37 8,210.62 0.0K
13:05 8,210.66 8,210.95 8,209.92 8,209.92 0.0K
13:06 8,209.76 8,209.76 8,209.07 8,209.07 0.0K
13:07 8,209.18 8,209.18 8,208.30 8,208.72 0.0K
13:08 8,208.83 8,208.89 8,208.48 8,208.61 0.0K
13:09 8,208.55 8,209.10 8,208.55 8,209.10 0.0K
13:10 8,209.19 8,209.21 8,208.38 8,208.38 0.0K
13:11 8,208.20 8,208.20 8,206.25 8,206.46 0.0K
13:12 8,206.56 8,207.02 8,206.32 8,206.39 0.0K
13:13 8,206.40 8,206.59 8,201.14 8,201.14 0.0K
13:14 8,200.28 8,200.78 8,200.24 8,200.43 0.0K
13:15 8,200.18 8,200.18 8,199.09 8,200.03 0.0K
13:16 8,199.92 8,200.06 8,199.25 8,199.94 0.0K
13:17 8,199.78 8,199.78 8,197.11 8,197.11 0.0K
13:18 8,197.06 8,199.55 8,197.06 8,199.38 0.0K
13:19 8,199.13 8,199.13 8,197.27 8,197.29 0.0K
13:20 8,196.91 8,196.91 8,195.26 8,196.12 0.0K
13:21 8,195.38 8,195.38 8,192.21 8,192.85 0.0K
13:22 8,192.42 8,194.33 8,192.42 8,194.33 0.0K
13:23 8,194.52 8,196.65 8,194.45 8,196.65 0.0K
13:24 8,197.24 8,198.58 8,197.24 8,198.58 0.0K
13:25 8,198.74 8,199.38 8,198.67 8,198.69 0.0K
13:26 8,198.33 8,198.54 8,198.14 8,198.54 0.0K
13:27 8,198.53 8,201.17 8,198.53 8,201.17 0.0K
13:28 8,201.32 8,201.42 8,201.09 8,201.31 0.0K
13:29 8,201.12 8,201.12 8,199.50 8,199.50 0.0K
13:30 8,198.81 8,198.81 8,197.49 8,197.49 0.0K
13:31 8,196.74 8,197.30 8,196.44 8,197.30 0.0K
13:32 8,197.41 8,197.46 8,195.45 8,195.47 0.0K
13:33 8,195.27 8,196.12 8,195.03 8,196.02 0.0K
13:34 8,195.84 8,195.84 8,194.00 8,194.00 0.0K
13:35 8,192.82 8,192.82 8,189.96 8,190.09 0.0K
13:36 8,189.84 8,192.63 8,189.84 8,192.63 0.0K
13:37 8,192.79 8,193.66 8,192.79 8,192.81 0.0K
13:38 8,192.81 8,194.45 8,192.78 8,194.45 0.0K
13:39 8,194.70 8,194.86 8,192.21 8,192.21 0.0K
13:40 8,192.32 8,192.37 8,188.31 8,188.31 0.0K
13:41 8,187.91 8,187.91 8,183.25 8,183.25 0.0K
13:42 8,182.97 8,182.97 8,181.61 8,181.61 0.0K
13:43 8,180.98 8,181.77 8,179.80 8,181.77 0.0K
13:44 8,181.70 8,181.70 8,180.14 8,180.63 0.0K
13:45 8,180.61 8,181.23 8,180.61 8,181.23 0.0K
13:46 8,181.19 8,182.55 8,179.86 8,182.55 0.0K
13:47 8,182.66 8,186.48 8,182.66 8,186.48 0.0K
13:48 8,186.55 8,190.46 8,186.55 8,190.46 0.0K
13:49 8,190.46 8,191.56 8,190.02 8,191.56 0.0K
13:50 8,191.35 8,191.37 8,190.59 8,191.37 0.0K
13:51 8,192.07 8,195.73 8,192.07 8,195.50 0.0K
13:52 8,194.43 8,194.43 8,192.76 8,193.11 0.0K
13:53 8,193.00 8,194.12 8,193.00 8,193.86 0.0K
13:54 8,193.75 8,194.26 8,193.08 8,194.18 0.0K
13:55 8,194.06 8,194.07 8,191.90 8,191.90 0.0K
13:56 8,191.42 8,191.78 8,189.00 8,189.00 0.0K
13:57 8,188.97 8,188.97 8,186.07 8,186.07 0.0K
13:58 8,185.88 8,185.88 8,183.74 8,184.29 0.0K
13:59 8,184.09 8,184.91 8,184.09 8,184.29 0.0K
14:00 8,184.31 8,185.42 8,183.87 8,185.39 0.0K
14:01 8,185.20 8,185.20 8,184.47 8,184.88 0.0K
14:02 8,185.03 8,185.53 8,182.32 8,182.32 0.0K
14:03 8,180.11 8,180.11 8,175.55 8,179.69 0.0K
14:04 8,179.89 8,183.78 8,179.89 8,183.78 0.0K
14:05 8,183.30 8,183.40 8,182.62 8,182.62 0.0K
14:06 8,181.88 8,181.92 8,181.01 8,181.01 0.0K
14:07 8,180.13 8,180.15 8,179.35 8,179.35 0.0K
14:08 8,179.94 8,179.94 8,178.14 8,178.14 0.0K
14:09 8,177.65 8,178.48 8,177.50 8,178.33 0.0K
14:10 8,177.47 8,177.47 8,173.72 8,173.97 0.0K
14:11 8,173.80 8,175.20 8,173.80 8,175.20 0.0K
14:12 8,175.03 8,175.03 8,173.45 8,174.13 0.0K
14:13 8,174.55 8,176.70 8,174.55 8,176.70 0.0K
14:14 8,177.67 8,178.22 8,177.09 8,177.40 0.0K
14:15 8,177.24 8,177.30 8,175.94 8,176.81 0.0K
14:16 8,177.57 8,178.68 8,176.37 8,176.37 0.0K
14:17 8,175.82 8,176.74 8,175.69 8,176.74 0.0K
14:18 8,176.43 8,178.25 8,176.35 8,178.25 0.0K
14:19 8,178.37 8,180.48 8,178.37 8,180.48 0.0K
14:20 8,180.64 8,183.93 8,180.64 8,183.93 0.0K
14:21 8,184.02 8,184.15 8,182.06 8,182.06 0.0K
14:22 8,181.38 8,181.38 8,179.80 8,180.05 0.0K
14:23 8,179.85 8,181.35 8,179.84 8,181.35 0.0K
14:24 8,181.46 8,182.25 8,181.46 8,182.25 0.0K
14:25 8,182.00 8,184.08 8,181.74 8,184.08 0.0K
14:26 8,184.26 8,185.74 8,184.01 8,184.56 0.0K
14:27 8,184.89 8,185.67 8,184.89 8,185.67 0.0K
14:28 8,185.79 8,187.67 8,185.79 8,187.42 0.0K
14:29 8,187.52 8,189.42 8,187.52 8,188.39 0.0K
14:30 8,188.14 8,188.14 8,185.87 8,186.09 0.0K
14:31 8,186.18 8,186.18 8,184.03 8,184.03 0.0K
14:32 8,183.71 8,184.84 8,183.71 8,184.14 0.0K
14:33 8,184.21 8,185.62 8,183.96 8,185.58 0.0K
14:34 8,185.68 8,186.31 8,185.68 8,186.01 0.0K
14:35 8,185.94 8,186.88 8,185.91 8,186.88 0.0K
14:36 8,187.45 8,187.64 8,185.98 8,186.54 0.0K
14:37 8,186.59 8,189.57 8,186.48 8,189.57 0.0K
14:38 8,189.46 8,189.46 8,188.56 8,188.64 0.0K
14:39 8,188.87 8,190.06 8,188.87 8,189.66 0.0K
14:40 8,189.45 8,189.96 8,189.21 8,189.57 0.0K
14:41 8,189.65 8,190.17 8,189.52 8,189.52 0.0K
14:42 8,189.75 8,190.25 8,189.51 8,189.51 0.0K
14:43 8,188.67 8,189.31 8,188.62 8,189.30 0.0K
14:44 8,189.29 8,189.58 8,189.20 8,189.36 0.0K
14:45 8,189.33 8,191.03 8,189.33 8,191.03 0.0K
14:46 8,191.18 8,192.81 8,191.18 8,192.81 0.0K
14:47 8,193.07 8,193.60 8,193.00 8,193.00 0.0K
14:48 8,193.22 8,195.88 8,192.86 8,195.86 0.0K
14:49 8,195.76 8,196.42 8,195.62 8,195.62 0.0K
14:50 8,195.42 8,195.42 8,194.87 8,195.30 0.0K
14:51 8,195.12 8,195.18 8,193.42 8,193.42 0.0K
14:52 8,193.71 8,194.42 8,193.58 8,193.58 0.0K
14:53 8,193.23 8,193.23 8,191.62 8,192.73 0.0K
14:54 8,192.82 8,193.32 8,192.82 8,193.32 0.0K
14:55 8,193.55 8,193.55 8,193.01 8,193.05 0.0K
14:56 8,192.94 8,192.94 8,192.23 8,192.23 0.0K
14:57 8,192.33 8,192.35 8,191.08 8,191.08 0.0K
14:58 8,191.57 8,193.31 8,191.57 8,193.30 0.0K
14:59 8,193.28 8,193.67 8,193.28 8,193.48 0.0K
15:00 8,193.36 8,193.50 8,191.22 8,191.22 0.0K
15:01 8,190.89 8,193.92 8,190.89 8,193.81 0.0K
15:02 8,193.49 8,193.71 8,193.24 8,193.47 0.0K
15:03 8,193.40 8,194.39 8,193.36 8,194.33 0.0K
15:04 8,194.05 8,194.05 8,193.06 8,193.11 0.0K
15:05 8,193.01 8,193.96 8,192.76 8,193.96 0.0K
15:06 8,194.54 8,194.95 8,194.07 8,194.07 0.0K
15:07 8,193.91 8,194.08 8,191.88 8,192.71 0.0K
15:08 8,192.68 8,192.68 8,190.18 8,190.33 0.0K
15:09 8,190.37 8,190.59 8,189.25 8,190.54 0.0K
15:10 8,190.63 8,191.14 8,190.43 8,191.10 0.0K
15:11 8,191.24 8,191.41 8,190.30 8,190.30 0.0K
15:12 8,189.76 8,189.76 8,188.47 8,188.56 0.0K
15:13 8,188.46 8,188.46 8,184.53 8,184.53 0.0K
15:14 8,184.27 8,184.36 8,181.05 8,181.32 0.0K
15:15 8,181.51 8,184.67 8,181.51 8,184.67 0.0K
15:16 8,184.70 8,184.84 8,184.07 8,184.78 0.0K
15:17 8,184.90 8,185.84 8,184.59 8,185.84 0.0K
15:18 8,185.87 8,188.35 8,185.79 8,188.28 0.0K
15:19 8,188.41 8,188.41 8,186.58 8,186.58 0.0K
15:20 8,185.95 8,186.95 8,185.22 8,186.95 0.0K
15:21 8,187.20 8,187.75 8,187.20 8,187.74 0.0K
15:22 8,187.45 8,187.45 8,185.70 8,185.73 0.0K
15:23 8,185.51 8,185.51 8,182.69 8,182.99 0.0K
15:24 8,182.83 8,182.83 8,180.70 8,180.94 0.0K
15:25 8,180.93 8,182.33 8,180.85 8,182.33 0.0K
15:26 8,182.17 8,184.52 8,182.17 8,184.52 0.0K
15:27 8,184.50 8,184.50 8,183.15 8,183.57 0.0K
15:28 8,183.68 8,184.26 8,183.34 8,184.26 0.0K
15:29 8,184.18 8,185.71 8,184.08 8,185.59 0.0K
15:30 8,185.26 8,185.26 8,184.14 8,184.14 0.0K
15:31 8,183.63 8,184.47 8,181.05 8,181.05 0.0K
15:32 8,181.14 8,181.14 8,179.20 8,181.08 0.0K
15:33 8,181.13 8,182.10 8,181.13 8,181.32 0.0K
15:34 8,181.68 8,181.98 8,181.61 8,181.61 0.0K
15:35 8,181.56 8,182.09 8,180.64 8,182.09 0.0K
15:36 8,182.73 8,183.69 8,182.73 8,183.69 0.0K
15:37 8,184.15 8,185.73 8,184.15 8,185.54 0.0K
15:38 8,185.52 8,186.97 8,185.41 8,186.81 0.0K
15:39 8,185.75 8,186.09 8,184.10 8,184.10 0.0K
15:40 8,184.06 8,184.06 8,181.77 8,182.63 0.0K
15:41 8,182.53 8,182.53 8,180.36 8,180.36 0.0K
15:42 8,180.02 8,180.86 8,179.69 8,180.43 0.0K
15:43 8,180.61 8,180.90 8,180.18 8,180.66 0.0K
15:44 8,180.57 8,181.01 8,180.13 8,180.13 0.0K
15:45 8,180.38 8,181.38 8,179.37 8,180.99 0.0K
15:46 8,181.36 8,184.26 8,181.32 8,184.26 0.0K
15:47 8,184.84 8,185.13 8,184.02 8,184.85 0.0K
15:48 8,184.26 8,184.26 8,182.57 8,182.66 0.0K
15:49 8,182.33 8,182.33 8,181.27 8,181.71 0.0K
15:50 8,181.40 8,183.30 8,180.03 8,180.58 0.0K
15:51 8,180.88 8,181.17 8,178.36 8,178.36 0.0K
15:52 8,177.92 8,177.92 8,175.29 8,175.29 0.0K
15:53 8,175.78 8,178.61 8,175.78 8,178.61 0.0K
15:54 8,178.37 8,178.37 8,176.06 8,176.06 0.0K
15:55 8,175.61 8,175.61 8,172.13 8,173.83 0.0K
15:56 8,173.57 8,175.24 8,173.46 8,174.35 0.0K
15:57 8,173.56 8,173.56 8,171.93 8,171.93 0.0K
15:58 8,171.89 8,173.53 8,171.89 8,172.93 0.0K
15:59 8,174.04 8,177.78 8,174.04 8,175.59 0.0K
16:00 8,175.79 8,175.79 8,175.79 8,175.79 0.0K
16:01 8,175.79 8,175.79 8,175.79 8,175.79 0.0K
16:02 8,175.79 8,175.79 8,175.79 8,175.79 0.0K
16:03 8,175.79 8,175.79 8,175.79 8,175.79 0.0K
16:04 8,175.79 8,175.79 8,175.79 8,175.79 0.0K
16:05 8,175.79 8,175.79 8,175.79 8,175.79 0.0K
16:06 8,175.79 8,175.79 8,175.79 8,175.79 0.0K
16:07 8,175.79 8,175.79 8,175.79 8,175.79 0.0K
16:08 8,175.79 8,175.79 8,175.79 8,175.79 0.0K
16:09 8,175.79 8,175.79 8,175.79 8,175.79 0.0K
16:10 8,175.79 8,175.79 8,175.79 8,175.79 0.0K
16:11 8,175.79 8,175.79 8,175.79 8,175.79 0.0K
16:12 8,175.79 8,175.79 8,175.79 8,175.79 0.0K
16:13 8,175.79 8,175.79 8,175.79 8,175.79 0.0K
16:14 8,175.79 8,175.79 8,175.79 8,175.79 0.0K
16:15 8,175.79 8,175.79 8,175.79 8,175.79 0.0K
16:16 8,175.79 8,175.79 8,175.79 8,175.79 0.0K
16:17 8,175.79 8,175.79 8,175.79 8,175.79 0.0K
16:18 8,175.79 8,175.79 8,175.79 8,175.79 0.0K
16:19 8,175.79 8,175.79 8,175.79 8,175.79 0.0K
16:20 8,175.79 8,175.79 8,175.79 8,175.79 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