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 8,203.11 8,206.22 8,201.65 8,205.50 0.0K
09:31 8,204.74 8,216.25 8,204.74 8,216.25 0.0K
09:32 8,222.06 8,228.13 8,222.06 8,227.88 0.0K
09:33 8,227.77 8,228.60 8,225.29 8,228.60 0.0K
09:34 8,229.53 8,229.53 8,224.86 8,225.14 0.0K
09:35 8,224.70 8,227.01 8,223.69 8,226.79 0.0K
09:36 8,227.18 8,229.15 8,227.18 8,228.92 0.0K
09:37 8,228.81 8,228.81 8,221.04 8,222.41 0.0K
09:38 8,223.05 8,224.01 8,221.32 8,224.01 0.0K
09:39 8,225.05 8,225.52 8,221.78 8,221.78 0.0K
09:40 8,222.02 8,224.66 8,222.02 8,224.66 0.0K
09:41 8,225.26 8,228.48 8,225.26 8,228.48 0.0K
09:42 8,230.48 8,232.64 8,230.26 8,232.64 0.0K
09:43 8,232.61 8,233.67 8,231.52 8,232.71 0.0K
09:44 8,233.72 8,234.85 8,233.72 8,233.72 0.0K
09:45 8,233.24 8,235.24 8,230.99 8,230.99 0.0K
09:46 8,230.87 8,231.49 8,230.48 8,230.66 0.0K
09:47 8,230.80 8,235.73 8,229.26 8,235.73 0.0K
09:48 8,236.48 8,238.69 8,236.48 8,236.66 0.0K
09:49 8,236.77 8,241.24 8,236.77 8,240.74 0.0K
09:50 8,240.70 8,243.88 8,240.20 8,242.86 0.0K
09:51 8,241.65 8,241.65 8,238.95 8,239.47 0.0K
09:52 8,239.57 8,241.99 8,239.57 8,241.10 0.0K
09:53 8,240.94 8,243.07 8,239.86 8,243.07 0.0K
09:54 8,244.08 8,244.30 8,243.07 8,243.07 0.0K
09:55 8,243.15 8,243.58 8,242.62 8,243.31 0.0K
09:56 8,243.77 8,243.77 8,240.02 8,240.02 0.0K
09:57 8,239.32 8,239.50 8,236.99 8,237.03 0.0K
09:58 8,236.84 8,238.20 8,236.10 8,238.20 0.0K
09:59 8,239.09 8,239.09 8,232.74 8,232.74 0.0K
10:00 8,233.99 8,234.47 8,230.18 8,230.18 0.0K
10:01 8,229.45 8,229.45 8,223.94 8,226.10 0.0K
10:02 8,226.36 8,228.49 8,226.36 8,228.49 0.0K
10:03 8,229.39 8,229.62 8,228.32 8,228.32 0.0K
10:04 8,227.34 8,227.34 8,223.93 8,224.80 0.0K
10:05 8,225.74 8,227.76 8,225.33 8,227.76 0.0K
10:06 8,227.86 8,230.36 8,227.86 8,229.83 0.0K
10:07 8,230.11 8,231.35 8,228.84 8,228.97 0.0K
10:08 8,229.54 8,230.49 8,228.56 8,228.68 0.0K
10:09 8,228.96 8,230.19 8,228.15 8,228.36 0.0K
10:10 8,228.90 8,232.74 8,228.61 8,232.74 0.0K
10:11 8,232.13 8,234.31 8,232.13 8,234.15 0.0K
10:12 8,234.16 8,234.16 8,230.05 8,230.05 0.0K
10:13 8,230.31 8,230.47 8,229.41 8,229.41 0.0K
10:14 8,229.01 8,229.01 8,226.60 8,226.93 0.0K
10:15 8,227.17 8,229.55 8,227.17 8,229.45 0.0K
10:16 8,228.96 8,228.96 8,226.73 8,228.83 0.0K
10:17 8,229.98 8,229.98 8,226.61 8,226.61 0.0K
10:18 8,226.52 8,226.96 8,225.78 8,226.96 0.0K
10:19 8,226.95 8,227.38 8,226.49 8,226.95 0.0K
10:20 8,226.94 8,227.47 8,225.20 8,225.20 0.0K
10:21 8,225.37 8,225.37 8,223.84 8,224.46 0.0K
10:22 8,223.48 8,227.00 8,222.61 8,227.00 0.0K
10:23 8,228.09 8,229.31 8,228.09 8,229.31 0.0K
10:24 8,230.77 8,232.38 8,230.77 8,231.90 0.0K
10:25 8,231.92 8,233.39 8,231.58 8,233.30 0.0K
10:26 8,234.19 8,236.23 8,234.19 8,236.23 0.0K
10:27 8,236.78 8,238.09 8,236.54 8,238.09 0.0K
10:28 8,237.95 8,238.56 8,237.95 8,238.00 0.0K
10:29 8,238.29 8,238.83 8,238.23 8,238.48 0.0K
10:30 8,238.18 8,238.24 8,235.62 8,235.84 0.0K
10:31 8,235.47 8,236.28 8,234.49 8,234.49 0.0K
10:32 8,232.94 8,232.94 8,231.16 8,231.51 0.0K
10:33 8,231.54 8,231.54 8,230.21 8,230.91 0.0K
10:34 8,230.66 8,231.86 8,230.05 8,231.86 0.0K
10:35 8,231.76 8,232.11 8,230.69 8,231.18 0.0K
10:36 8,231.09 8,231.29 8,229.61 8,229.92 0.0K
10:37 8,229.61 8,229.61 8,227.90 8,229.53 0.0K
10:38 8,229.54 8,229.84 8,225.58 8,225.58 0.0K
10:39 8,226.02 8,226.02 8,224.03 8,224.12 0.0K
10:40 8,224.63 8,225.02 8,223.91 8,223.91 0.0K
10:41 8,223.48 8,224.37 8,222.84 8,222.84 0.0K
10:42 8,222.18 8,223.56 8,221.51 8,223.56 0.0K
10:43 8,223.93 8,225.85 8,223.93 8,225.85 0.0K
10:44 8,226.35 8,229.40 8,226.35 8,229.31 0.0K
10:45 8,228.61 8,229.60 8,228.13 8,229.60 0.0K
10:46 8,230.40 8,231.83 8,230.40 8,231.61 0.0K
10:47 8,231.81 8,232.99 8,231.59 8,232.99 0.0K
10:48 8,233.07 8,233.21 8,231.50 8,231.50 0.0K
10:49 8,231.16 8,231.84 8,231.16 8,231.84 0.0K
10:50 8,231.95 8,234.06 8,231.88 8,234.06 0.0K
10:51 8,234.25 8,237.01 8,234.25 8,237.00 0.0K
10:52 8,236.78 8,238.38 8,236.39 8,238.29 0.0K
10:53 8,239.00 8,239.17 8,238.48 8,238.93 0.0K
10:54 8,239.04 8,239.12 8,238.49 8,238.49 0.0K
10:55 8,237.98 8,237.98 8,237.13 8,237.47 0.0K
10:56 8,237.21 8,239.09 8,237.21 8,239.09 0.0K
10:57 8,239.07 8,241.09 8,239.07 8,240.58 0.0K
10:58 8,240.20 8,240.20 8,237.72 8,237.72 0.0K
10:59 8,237.17 8,237.57 8,236.60 8,237.57 0.0K
11:00 8,238.04 8,238.04 8,234.43 8,236.87 0.0K
11:01 8,236.70 8,239.13 8,236.70 8,238.95 0.0K
11:02 8,239.80 8,241.39 8,239.80 8,240.45 0.0K
11:03 8,240.36 8,240.60 8,239.57 8,240.04 0.0K
11:04 8,240.12 8,240.30 8,238.87 8,238.87 0.0K
11:05 8,238.95 8,240.37 8,238.95 8,240.37 0.0K
11:06 8,240.63 8,241.55 8,240.63 8,241.25 0.0K
11:07 8,241.44 8,242.02 8,241.44 8,241.67 0.0K
11:08 8,242.17 8,243.36 8,242.17 8,242.57 0.0K
11:09 8,242.35 8,242.35 8,241.13 8,241.35 0.0K
11:10 8,241.29 8,244.26 8,241.29 8,244.03 0.0K
11:11 8,243.81 8,243.89 8,243.50 8,243.80 0.0K
11:12 8,244.15 8,244.41 8,243.63 8,244.41 0.0K
11:13 8,244.98 8,246.88 8,244.98 8,246.80 0.0K
11:14 8,246.96 8,247.33 8,245.67 8,245.67 0.0K
11:15 8,245.46 8,245.46 8,243.52 8,244.46 0.0K
11:16 8,244.75 8,245.18 8,243.70 8,243.70 0.0K
11:17 8,243.70 8,243.89 8,242.40 8,242.43 0.0K
11:18 8,242.78 8,243.10 8,242.07 8,242.07 0.0K
11:19 8,242.10 8,242.19 8,241.45 8,241.74 0.0K
11:20 8,241.97 8,242.60 8,241.97 8,242.49 0.0K
11:21 8,242.82 8,243.36 8,242.78 8,243.27 0.0K
11:22 8,243.29 8,244.95 8,243.29 8,244.95 0.0K
11:23 8,245.06 8,245.06 8,244.53 8,244.99 0.0K
11:24 8,244.76 8,244.76 8,242.14 8,242.23 0.0K
11:25 8,242.32 8,242.98 8,242.32 8,242.98 0.0K
11:26 8,243.14 8,243.75 8,242.82 8,242.82 0.0K
11:27 8,242.60 8,242.60 8,241.30 8,241.30 0.0K
11:28 8,241.37 8,242.25 8,241.37 8,242.25 0.0K
11:29 8,242.33 8,242.74 8,242.02 8,242.57 0.0K
11:30 8,242.44 8,243.86 8,242.33 8,243.86 0.0K
11:31 8,244.11 8,244.35 8,244.11 8,244.27 0.0K
11:32 8,244.36 8,244.36 8,239.07 8,239.07 0.0K
11:33 8,238.02 8,238.97 8,236.74 8,238.97 0.0K
11:34 8,238.98 8,238.98 8,237.04 8,237.26 0.0K
11:35 8,237.62 8,238.17 8,234.15 8,234.74 0.0K
11:36 8,234.86 8,235.12 8,234.47 8,235.12 0.0K
11:37 8,235.51 8,236.40 8,235.51 8,236.16 0.0K
11:38 8,236.46 8,237.15 8,236.34 8,236.34 0.0K
11:39 8,236.23 8,236.31 8,235.12 8,235.29 0.0K
11:40 8,235.27 8,235.27 8,232.42 8,232.63 0.0K
11:41 8,232.88 8,232.99 8,232.60 8,232.92 0.0K
11:42 8,232.95 8,232.95 8,232.65 8,232.65 0.0K
11:43 8,232.90 8,232.90 8,231.82 8,232.87 0.0K
11:44 8,232.98 8,233.11 8,232.09 8,232.09 0.0K
11:45 8,231.91 8,232.53 8,231.53 8,232.31 0.0K
11:46 8,232.59 8,232.78 8,231.83 8,232.43 0.0K
11:47 8,233.34 8,234.06 8,233.34 8,234.06 0.0K
11:48 8,234.27 8,234.65 8,234.11 8,234.30 0.0K
11:49 8,234.21 8,234.21 8,233.49 8,233.89 0.0K
11:50 8,234.20 8,235.69 8,234.20 8,235.69 0.0K
11:51 8,235.83 8,235.89 8,234.78 8,235.89 0.0K
11:52 8,236.32 8,236.94 8,236.32 8,236.73 0.0K
11:53 8,236.83 8,237.03 8,236.29 8,237.03 0.0K
11:54 8,236.85 8,237.24 8,235.76 8,235.76 0.0K
11:55 8,234.93 8,234.93 8,232.76 8,232.81 0.0K
11:56 8,232.79 8,233.25 8,232.79 8,233.24 0.0K
11:57 8,233.26 8,235.82 8,233.26 8,235.59 0.0K
11:58 8,235.29 8,235.29 8,234.81 8,235.12 0.0K
11:59 8,234.85 8,234.85 8,233.96 8,233.98 0.0K
12:00 8,233.75 8,233.75 8,232.55 8,232.55 0.0K
12:01 8,232.36 8,232.56 8,231.18 8,231.18 0.0K
12:02 8,231.23 8,231.58 8,230.96 8,231.58 0.0K
12:03 8,232.39 8,233.37 8,232.39 8,233.37 0.0K
12:04 8,233.19 8,233.76 8,231.38 8,231.38 0.0K
12:05 8,231.37 8,231.89 8,231.27 8,231.81 0.0K
12:06 8,231.68 8,232.28 8,231.68 8,232.09 0.0K
12:07 8,232.17 8,233.02 8,232.17 8,233.02 0.0K
12:08 8,232.80 8,234.48 8,232.80 8,234.35 0.0K
12:09 8,234.53 8,236.08 8,234.53 8,235.97 0.0K
12:10 8,236.09 8,237.63 8,236.09 8,237.63 0.0K
12:11 8,238.33 8,238.33 8,237.78 8,237.92 0.0K
12:12 8,238.11 8,240.64 8,238.11 8,240.64 0.0K
12:13 8,240.51 8,242.10 8,240.51 8,242.10 0.0K
12:14 8,242.10 8,242.10 8,241.55 8,241.67 0.0K
12:15 8,241.23 8,242.45 8,240.98 8,242.45 0.0K
12:16 8,242.51 8,243.78 8,242.51 8,243.78 0.0K
12:17 8,243.70 8,243.82 8,243.10 8,243.19 0.0K
12:18 8,242.59 8,242.59 8,240.92 8,241.49 0.0K
12:19 8,241.22 8,241.60 8,240.70 8,240.70 0.0K
12:20 8,240.61 8,240.61 8,239.33 8,239.36 0.0K
12:21 8,239.34 8,241.36 8,239.34 8,241.36 0.0K
12:22 8,241.36 8,241.36 8,239.99 8,239.99 0.0K
12:23 8,239.90 8,240.12 8,238.83 8,238.89 0.0K
12:24 8,238.68 8,239.49 8,238.68 8,239.31 0.0K
12:25 8,239.52 8,240.28 8,239.52 8,240.10 0.0K
12:26 8,240.17 8,241.33 8,240.17 8,241.33 0.0K
12:27 8,241.33 8,241.91 8,241.04 8,241.04 0.0K
12:28 8,240.90 8,241.17 8,240.77 8,241.12 0.0K
12:29 8,240.94 8,240.96 8,240.68 8,240.89 0.0K
12:30 8,240.86 8,241.37 8,240.28 8,240.30 0.0K
12:31 8,240.35 8,241.37 8,240.21 8,240.21 0.0K
12:32 8,239.91 8,239.97 8,239.59 8,239.59 0.0K
12:33 8,239.69 8,240.19 8,239.53 8,239.54 0.0K
12:34 8,239.32 8,239.32 8,236.98 8,237.22 0.0K
12:35 8,236.86 8,238.50 8,236.35 8,238.50 0.0K
12:36 8,238.66 8,238.67 8,236.14 8,236.37 0.0K
12:37 8,235.93 8,235.93 8,234.96 8,235.24 0.0K
12:38 8,235.32 8,235.32 8,233.58 8,233.58 0.0K
12:39 8,233.67 8,235.54 8,233.67 8,235.37 0.0K
12:40 8,235.24 8,235.49 8,235.08 8,235.25 0.0K
12:41 8,235.12 8,235.32 8,234.24 8,235.11 0.0K
12:42 8,234.93 8,236.69 8,234.93 8,236.69 0.0K
12:43 8,236.89 8,238.79 8,236.82 8,238.79 0.0K
12:44 8,239.02 8,239.79 8,239.02 8,239.79 0.0K
12:45 8,239.73 8,239.73 8,237.91 8,237.91 0.0K
12:46 8,237.80 8,237.80 8,235.67 8,235.67 0.0K
12:47 8,235.72 8,235.72 8,232.70 8,232.70 0.0K
12:48 8,232.63 8,233.55 8,232.57 8,233.55 0.0K
12:49 8,233.61 8,235.13 8,233.32 8,235.12 0.0K
12:50 8,235.22 8,235.31 8,234.76 8,234.83 0.0K
12:51 8,234.85 8,236.20 8,234.85 8,236.11 0.0K
12:52 8,236.27 8,236.55 8,236.01 8,236.01 0.0K
12:53 8,235.83 8,236.56 8,235.37 8,236.56 0.0K
12:54 8,236.55 8,236.83 8,236.35 8,236.63 0.0K
12:55 8,236.99 8,237.10 8,236.66 8,236.66 0.0K
12:56 8,236.44 8,236.74 8,236.25 8,236.42 0.0K
12:57 8,236.19 8,236.24 8,235.58 8,235.75 0.0K
12:58 8,235.82 8,236.52 8,235.82 8,236.52 0.0K
12:59 8,236.51 8,237.08 8,235.38 8,235.38 0.0K
13:00 8,235.31 8,236.18 8,235.23 8,236.09 0.0K
13:01 8,236.02 8,236.02 8,235.68 8,235.94 0.0K
13:02 8,235.82 8,235.82 8,234.46 8,234.58 0.0K
13:03 8,234.53 8,234.53 8,233.78 8,233.78 0.0K
13:04 8,233.67 8,233.67 8,231.79 8,231.93 0.0K
13:05 8,231.86 8,232.27 8,231.74 8,232.07 0.0K
13:06 8,232.11 8,232.11 8,230.82 8,231.68 0.0K
13:07 8,231.88 8,234.24 8,231.88 8,234.24 0.0K
13:08 8,234.30 8,235.84 8,234.30 8,235.80 0.0K
13:09 8,235.87 8,235.87 8,235.24 8,235.31 0.0K
13:10 8,235.07 8,235.33 8,234.72 8,234.78 0.0K
13:11 8,234.81 8,235.55 8,234.62 8,235.31 0.0K
13:12 8,234.99 8,234.99 8,232.52 8,232.92 0.0K
13:13 8,233.03 8,233.55 8,233.03 8,233.55 0.0K
13:14 8,233.27 8,233.27 8,232.06 8,232.52 0.0K
13:15 8,232.51 8,233.41 8,232.51 8,233.41 0.0K
13:16 8,233.43 8,233.82 8,233.07 8,233.82 0.0K
13:17 8,233.78 8,234.16 8,233.35 8,233.35 0.0K
13:18 8,233.41 8,234.27 8,233.41 8,234.27 0.0K
13:19 8,234.63 8,234.97 8,234.56 8,234.86 0.0K
13:20 8,235.05 8,236.49 8,235.05 8,236.20 0.0K
13:21 8,236.25 8,237.02 8,236.25 8,236.89 0.0K
13:22 8,236.68 8,238.73 8,236.60 8,238.73 0.0K
13:23 8,238.56 8,239.37 8,238.56 8,238.58 0.0K
13:24 8,238.65 8,239.19 8,238.65 8,238.97 0.0K
13:25 8,238.92 8,238.92 8,238.39 8,238.39 0.0K
13:26 8,238.23 8,238.23 8,236.70 8,236.70 0.0K
13:27 8,236.69 8,236.69 8,236.44 8,236.55 0.0K
13:28 8,236.44 8,236.85 8,236.29 8,236.73 0.0K
13:29 8,236.73 8,236.95 8,236.54 8,236.74 0.0K
13:30 8,236.95 8,238.14 8,236.91 8,238.14 0.0K
13:31 8,238.35 8,239.50 8,238.35 8,239.50 0.0K
13:32 8,239.83 8,240.57 8,239.51 8,239.51 0.0K
13:33 8,239.29 8,239.78 8,239.17 8,239.79 0.0K
13:34 8,239.75 8,240.94 8,238.92 8,240.94 0.0K
13:35 8,241.08 8,241.38 8,240.90 8,240.99 0.0K
13:36 8,240.90 8,240.90 8,239.88 8,240.29 0.0K
13:37 8,240.36 8,240.36 8,239.88 8,239.88 0.0K
13:38 8,239.83 8,239.86 8,239.73 8,239.75 0.0K
13:39 8,239.87 8,239.98 8,239.58 8,239.58 0.0K
13:40 8,239.55 8,239.59 8,238.44 8,238.55 0.0K
13:41 8,238.75 8,239.40 8,238.75 8,239.22 0.0K
13:42 8,239.16 8,239.58 8,239.16 8,239.58 0.0K
13:43 8,239.56 8,239.56 8,239.03 8,239.41 0.0K
13:44 8,239.41 8,240.91 8,239.41 8,240.85 0.0K
13:45 8,240.94 8,241.18 8,239.98 8,239.98 0.0K
13:46 8,240.11 8,241.70 8,240.11 8,241.63 0.0K
13:47 8,241.27 8,241.27 8,240.74 8,241.14 0.0K
13:48 8,240.98 8,241.05 8,240.81 8,240.86 0.0K
13:49 8,241.01 8,241.01 8,239.80 8,239.80 0.0K
13:50 8,239.60 8,239.60 8,238.38 8,238.46 0.0K
13:51 8,238.37 8,238.78 8,238.35 8,238.44 0.0K
13:52 8,238.51 8,239.03 8,238.51 8,239.03 0.0K
13:53 8,238.95 8,240.12 8,238.95 8,240.14 0.0K
13:54 8,240.17 8,240.17 8,239.62 8,239.68 0.0K
13:55 8,239.56 8,239.56 8,238.88 8,239.23 0.0K
13:56 8,239.38 8,239.77 8,239.08 8,239.08 0.0K
13:57 8,239.08 8,239.27 8,238.94 8,239.23 0.0K
13:58 8,239.16 8,239.46 8,239.13 8,239.40 0.0K
13:59 8,239.39 8,239.67 8,238.81 8,238.81 0.0K
14:00 8,238.49 8,238.49 8,236.85 8,236.85 0.0K
14:01 8,236.09 8,236.09 8,234.73 8,235.06 0.0K
14:02 8,235.00 8,235.48 8,234.94 8,235.48 0.0K
14:03 8,236.29 8,236.29 8,234.42 8,234.55 0.0K
14:04 8,234.67 8,236.25 8,234.63 8,236.00 0.0K
14:05 8,236.06 8,236.06 8,235.54 8,235.59 0.0K
14:06 8,235.68 8,237.93 8,235.54 8,237.93 0.0K
14:07 8,238.24 8,238.52 8,238.07 8,238.25 0.0K
14:08 8,237.94 8,237.94 8,237.40 8,237.77 0.0K
14:09 8,237.77 8,237.87 8,236.51 8,236.51 0.0K
14:10 8,236.01 8,236.17 8,235.50 8,235.50 0.0K
14:11 8,235.43 8,236.44 8,235.43 8,236.38 0.0K
14:12 8,236.46 8,237.52 8,236.46 8,237.33 0.0K
14:13 8,237.20 8,237.20 8,236.41 8,236.46 0.0K
14:14 8,236.72 8,236.72 8,235.99 8,236.08 0.0K
14:15 8,236.06 8,236.41 8,235.95 8,235.98 0.0K
14:16 8,236.11 8,237.49 8,236.11 8,237.52 0.0K
14:17 8,237.49 8,237.49 8,236.11 8,236.17 0.0K
14:18 8,236.22 8,237.13 8,236.22 8,237.12 0.0K
14:19 8,237.05 8,237.17 8,236.94 8,236.94 0.0K
14:20 8,236.96 8,237.07 8,236.29 8,236.29 0.0K
14:21 8,236.32 8,236.32 8,235.90 8,235.90 0.0K
14:22 8,235.76 8,235.86 8,234.83 8,234.83 0.0K
14:23 8,234.65 8,234.96 8,234.25 8,234.96 0.0K
14:24 8,234.89 8,234.89 8,234.15 8,234.55 0.0K
14:25 8,234.61 8,235.50 8,234.61 8,235.50 0.0K
14:26 8,235.57 8,235.87 8,235.51 8,235.91 0.0K
14:27 8,236.13 8,236.26 8,235.92 8,235.92 0.0K
14:28 8,235.95 8,236.07 8,235.16 8,235.16 0.0K
14:29 8,235.07 8,235.07 8,233.85 8,234.53 0.0K
14:30 8,234.61 8,234.71 8,234.11 8,234.36 0.0K
14:31 8,234.35 8,234.63 8,234.35 8,234.63 0.0K
14:32 8,234.59 8,235.94 8,234.59 8,235.76 0.0K
14:33 8,235.87 8,235.97 8,234.90 8,234.90 0.0K
14:34 8,234.81 8,234.81 8,233.03 8,233.22 0.0K
14:35 8,233.39 8,233.64 8,232.43 8,232.50 0.0K
14:36 8,232.78 8,233.98 8,232.78 8,233.87 0.0K
14:37 8,233.90 8,234.11 8,233.48 8,233.95 0.0K
14:38 8,233.92 8,235.75 8,233.92 8,235.78 0.0K
14:39 8,235.81 8,236.79 8,235.50 8,236.79 0.0K
14:40 8,237.43 8,238.90 8,237.43 8,238.90 0.0K
14:41 8,239.02 8,239.10 8,238.38 8,238.47 0.0K
14:42 8,238.46 8,238.95 8,238.46 8,238.80 0.0K
14:43 8,238.75 8,238.88 8,238.17 8,238.17 0.0K
14:44 8,238.34 8,238.34 8,237.18 8,237.18 0.0K
14:45 8,237.28 8,238.07 8,237.28 8,238.07 0.0K
14:46 8,238.10 8,238.24 8,237.19 8,237.32 0.0K
14:47 8,237.26 8,237.35 8,237.12 8,237.35 0.0K
14:48 8,237.11 8,237.13 8,236.53 8,237.04 0.0K
14:49 8,237.09 8,239.83 8,237.09 8,239.83 0.0K
14:50 8,240.08 8,242.94 8,240.08 8,242.94 0.0K
14:51 8,243.01 8,244.24 8,243.01 8,244.19 0.0K
14:52 8,244.17 8,244.39 8,242.50 8,242.50 0.0K
14:53 8,242.54 8,243.95 8,242.54 8,243.95 0.0K
14:54 8,244.29 8,245.45 8,244.29 8,244.39 0.0K
14:55 8,244.21 8,244.21 8,242.26 8,242.26 0.0K
14:56 8,242.33 8,242.53 8,242.33 8,242.53 0.0K
14:57 8,242.54 8,243.18 8,242.54 8,243.14 0.0K
14:58 8,242.56 8,242.91 8,242.51 8,242.76 0.0K
14:59 8,242.61 8,242.61 8,239.56 8,239.56 0.0K
15:00 8,236.15 8,240.68 8,236.15 8,240.68 0.0K
15:01 8,241.54 8,241.79 8,241.24 8,241.60 0.0K
15:02 8,241.97 8,242.96 8,241.97 8,242.76 0.0K
15:03 8,242.00 8,242.00 8,241.28 8,241.51 0.0K
15:04 8,241.51 8,241.58 8,240.72 8,240.72 0.0K
15:05 8,240.42 8,240.96 8,240.42 8,240.96 0.0K
15:06 8,241.10 8,241.10 8,240.45 8,240.45 0.0K
15:07 8,240.39 8,240.39 8,238.13 8,238.13 0.0K
15:08 8,238.18 8,238.71 8,238.18 8,238.71 0.0K
15:09 8,238.64 8,238.64 8,236.94 8,237.33 0.0K
15:10 8,237.57 8,238.32 8,237.49 8,237.97 0.0K
15:11 8,237.92 8,238.95 8,237.92 8,238.93 0.0K
15:12 8,238.82 8,239.45 8,238.81 8,238.83 0.0K
15:13 8,238.81 8,239.10 8,238.62 8,239.10 0.0K
15:14 8,239.17 8,239.67 8,238.99 8,239.32 0.0K
15:15 8,239.30 8,239.30 8,238.06 8,238.06 0.0K
15:16 8,238.14 8,238.85 8,238.14 8,238.85 0.0K
15:17 8,238.81 8,239.38 8,238.72 8,239.15 0.0K
15:18 8,239.07 8,239.30 8,238.92 8,239.07 0.0K
15:19 8,238.75 8,239.77 8,238.75 8,239.77 0.0K
15:20 8,239.70 8,241.41 8,239.70 8,241.41 0.0K
15:21 8,241.11 8,242.09 8,241.11 8,241.87 0.0K
15:22 8,242.05 8,243.55 8,242.05 8,243.55 0.0K
15:23 8,243.56 8,245.35 8,243.56 8,245.31 0.0K
15:24 8,245.43 8,245.73 8,245.14 8,245.73 0.0K
15:25 8,245.68 8,246.43 8,245.68 8,246.43 0.0K
15:26 8,246.67 8,247.38 8,246.67 8,247.38 0.0K
15:27 8,247.39 8,248.47 8,247.28 8,248.43 0.0K
15:28 8,248.37 8,249.15 8,248.37 8,248.88 0.0K
15:29 8,248.66 8,248.66 8,246.60 8,246.60 0.0K
15:30 8,246.75 8,247.05 8,245.64 8,245.64 0.0K
15:31 8,245.54 8,245.56 8,245.34 8,245.51 0.0K
15:32 8,245.58 8,248.71 8,245.50 8,248.71 0.0K
15:33 8,248.48 8,248.58 8,247.78 8,247.78 0.0K
15:34 8,247.31 8,249.06 8,247.31 8,249.06 0.0K
15:35 8,248.81 8,248.81 8,247.37 8,247.69 0.0K
15:36 8,247.59 8,248.91 8,247.59 8,248.78 0.0K
15:37 8,248.72 8,248.72 8,248.03 8,248.26 0.0K
15:38 8,248.31 8,248.42 8,247.17 8,247.17 0.0K
15:39 8,246.90 8,248.20 8,246.40 8,248.20 0.0K
15:40 8,248.36 8,250.64 8,248.36 8,250.64 0.0K
15:41 8,250.96 8,252.04 8,250.96 8,252.04 0.0K
15:42 8,251.88 8,251.88 8,251.40 8,251.40 0.0K
15:43 8,251.07 8,251.07 8,250.77 8,251.13 0.0K
15:44 8,250.88 8,250.88 8,248.86 8,248.95 0.0K
15:45 8,249.32 8,249.91 8,249.32 8,249.40 0.0K
15:46 8,249.74 8,250.23 8,249.17 8,249.17 0.0K
15:47 8,248.83 8,249.22 8,248.04 8,249.22 0.0K
15:48 8,249.23 8,249.26 8,248.13 8,248.92 0.0K
15:49 8,248.72 8,249.04 8,248.15 8,248.15 0.0K
15:50 8,247.36 8,247.36 8,245.52 8,246.04 0.0K
15:51 8,245.24 8,245.24 8,243.46 8,244.23 0.0K
15:52 8,243.95 8,244.74 8,242.99 8,242.99 0.0K
15:53 8,243.12 8,243.61 8,242.85 8,243.29 0.0K
15:54 8,243.29 8,244.36 8,243.16 8,243.50 0.0K
15:55 8,243.11 8,243.11 8,240.00 8,240.75 0.0K
15:56 8,240.81 8,241.24 8,240.05 8,240.05 0.0K
15:57 8,239.57 8,239.83 8,238.94 8,238.95 0.0K
15:58 8,238.52 8,238.91 8,238.11 8,238.91 0.0K
15:59 8,239.31 8,239.31 8,236.39 8,237.68 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