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 8,116.43 8,119.01 8,111.70 8,118.96 0.0K
09:31 8,117.48 8,117.48 8,108.10 8,112.02 0.0K
09:32 8,114.58 8,122.14 8,114.58 8,120.77 0.0K
09:33 8,121.00 8,123.45 8,117.89 8,123.45 0.0K
09:34 8,124.58 8,124.58 8,122.00 8,123.70 0.0K
09:35 8,123.53 8,131.74 8,123.53 8,131.74 0.0K
09:36 8,131.80 8,135.79 8,131.80 8,131.95 0.0K
09:37 8,131.23 8,133.85 8,129.25 8,133.85 0.0K
09:38 8,134.26 8,138.53 8,134.19 8,138.53 0.0K
09:39 8,139.22 8,141.22 8,138.83 8,141.22 0.0K
09:40 8,140.58 8,140.58 8,135.17 8,136.13 0.0K
09:41 8,137.51 8,137.72 8,131.67 8,131.67 0.0K
09:42 8,130.80 8,131.17 8,127.61 8,129.95 0.0K
09:43 8,129.10 8,130.28 8,129.10 8,129.20 0.0K
09:44 8,128.25 8,129.48 8,127.04 8,127.12 0.0K
09:45 8,126.59 8,128.60 8,122.56 8,128.60 0.0K
09:46 8,130.37 8,135.38 8,129.65 8,135.38 0.0K
09:47 8,136.01 8,136.01 8,133.80 8,135.83 0.0K
09:48 8,136.17 8,139.24 8,136.17 8,139.24 0.0K
09:49 8,140.63 8,141.32 8,139.58 8,141.32 0.0K
09:50 8,142.43 8,144.88 8,142.43 8,144.69 0.0K
09:51 8,145.35 8,145.35 8,141.92 8,142.17 0.0K
09:52 8,141.53 8,141.53 8,137.52 8,139.82 0.0K
09:53 8,140.31 8,144.12 8,140.17 8,144.12 0.0K
09:54 8,144.90 8,144.90 8,143.86 8,143.90 0.0K
09:55 8,143.12 8,143.12 8,137.40 8,137.99 0.0K
09:56 8,138.74 8,138.96 8,134.93 8,135.64 0.0K
09:57 8,135.37 8,135.64 8,134.40 8,134.73 0.0K
09:58 8,134.82 8,136.05 8,133.47 8,133.47 0.0K
09:59 8,133.18 8,133.18 8,131.00 8,131.67 0.0K
10:00 8,134.74 8,134.74 8,129.16 8,131.75 0.0K
10:01 8,129.45 8,129.60 8,127.03 8,127.03 0.0K
10:02 8,127.24 8,132.40 8,127.24 8,128.10 0.0K
10:03 8,127.49 8,129.44 8,127.19 8,128.14 0.0K
10:04 8,129.39 8,137.91 8,129.39 8,137.71 0.0K
10:05 8,136.78 8,141.25 8,136.78 8,141.25 0.0K
10:06 8,141.45 8,145.66 8,141.45 8,145.00 0.0K
10:07 8,145.33 8,149.09 8,145.25 8,149.09 0.0K
10:08 8,149.14 8,149.58 8,148.62 8,149.58 0.0K
10:09 8,149.97 8,153.15 8,149.64 8,153.15 0.0K
10:10 8,153.26 8,155.22 8,151.92 8,151.92 0.0K
10:11 8,151.35 8,151.60 8,147.67 8,147.67 0.0K
10:12 8,147.28 8,149.76 8,147.09 8,149.76 0.0K
10:13 8,149.95 8,151.30 8,148.62 8,151.30 0.0K
10:14 8,151.24 8,151.92 8,150.93 8,151.31 0.0K
10:15 8,151.00 8,152.19 8,150.23 8,150.45 0.0K
10:16 8,150.06 8,150.06 8,148.87 8,149.94 0.0K
10:17 8,149.99 8,150.44 8,147.70 8,149.74 0.0K
10:18 8,150.25 8,150.53 8,147.08 8,147.42 0.0K
10:19 8,147.57 8,150.90 8,146.41 8,150.90 0.0K
10:20 8,151.27 8,151.75 8,150.72 8,150.72 0.0K
10:21 8,149.74 8,150.95 8,149.03 8,150.95 0.0K
10:22 8,149.93 8,150.05 8,149.40 8,149.67 0.0K
10:23 8,150.05 8,150.05 8,145.33 8,145.33 0.0K
10:24 8,145.64 8,148.37 8,145.64 8,148.37 0.0K
10:25 8,147.95 8,148.14 8,146.46 8,147.29 0.0K
10:26 8,147.40 8,149.26 8,147.40 8,149.08 0.0K
10:27 8,149.00 8,150.65 8,148.75 8,149.57 0.0K
10:28 8,149.66 8,152.83 8,149.66 8,151.58 0.0K
10:29 8,151.15 8,157.74 8,151.09 8,157.65 0.0K
10:30 8,158.07 8,158.15 8,154.08 8,154.08 0.0K
10:31 8,153.84 8,155.61 8,153.84 8,154.98 0.0K
10:32 8,154.94 8,155.60 8,151.88 8,152.13 0.0K
10:33 8,152.65 8,153.12 8,149.53 8,149.53 0.0K
10:34 8,148.55 8,148.55 8,146.13 8,146.50 0.0K
10:35 8,146.43 8,147.64 8,146.11 8,146.72 0.0K
10:36 8,146.31 8,146.66 8,143.94 8,144.29 0.0K
10:37 8,144.26 8,144.26 8,139.51 8,140.70 0.0K
10:38 8,140.41 8,142.85 8,140.41 8,141.84 0.0K
10:39 8,140.99 8,143.35 8,140.99 8,142.58 0.0K
10:40 8,142.32 8,142.79 8,141.13 8,141.13 0.0K
10:41 8,141.00 8,141.12 8,139.99 8,139.99 0.0K
10:42 8,139.83 8,139.83 8,134.34 8,134.34 0.0K
10:43 8,133.57 8,133.57 8,130.09 8,130.93 0.0K
10:44 8,131.67 8,132.89 8,131.54 8,131.77 0.0K
10:45 8,132.80 8,133.69 8,132.29 8,133.69 0.0K
10:46 8,133.78 8,134.58 8,126.80 8,126.80 0.0K
10:47 8,126.27 8,127.84 8,126.27 8,126.95 0.0K
10:48 8,126.97 8,128.01 8,126.14 8,128.01 0.0K
10:49 8,127.67 8,130.55 8,127.63 8,130.55 0.0K
10:50 8,130.72 8,130.98 8,124.97 8,125.29 0.0K
10:51 8,125.10 8,126.59 8,124.62 8,126.59 0.0K
10:52 8,126.61 8,126.61 8,124.30 8,125.16 0.0K
10:53 8,122.52 8,123.46 8,121.03 8,123.46 0.0K
10:54 8,123.93 8,126.27 8,123.93 8,125.95 0.0K
10:55 8,125.95 8,127.17 8,125.63 8,127.17 0.0K
10:56 8,128.16 8,128.26 8,126.84 8,127.08 0.0K
10:57 8,127.74 8,132.27 8,127.74 8,132.27 0.0K
10:58 8,132.61 8,134.16 8,132.61 8,134.16 0.0K
10:59 8,133.46 8,133.66 8,132.86 8,133.04 0.0K
11:00 8,132.98 8,133.61 8,132.10 8,132.10 0.0K
11:01 8,131.97 8,131.97 8,130.82 8,130.82 0.0K
11:02 8,129.83 8,130.75 8,129.83 8,130.75 0.0K
11:03 8,130.85 8,131.74 8,130.85 8,131.55 0.0K
11:04 8,131.97 8,134.67 8,131.97 8,134.67 0.0K
11:05 8,133.66 8,133.66 8,130.35 8,130.54 0.0K
11:06 8,130.58 8,130.85 8,129.25 8,130.85 0.0K
11:07 8,130.90 8,132.86 8,130.90 8,132.86 0.0K
11:08 8,132.34 8,132.42 8,131.46 8,131.46 0.0K
11:09 8,131.33 8,131.33 8,126.97 8,126.97 0.0K
11:10 8,127.16 8,129.49 8,127.16 8,129.49 0.0K
11:11 8,129.30 8,130.20 8,129.30 8,130.20 0.0K
11:12 8,130.43 8,133.48 8,130.43 8,133.48 0.0K
11:13 8,133.24 8,133.31 8,132.46 8,132.46 0.0K
11:14 8,132.28 8,134.63 8,132.19 8,134.42 0.0K
11:15 8,134.45 8,137.44 8,134.45 8,137.44 0.0K
11:16 8,137.75 8,137.75 8,135.77 8,135.83 0.0K
11:17 8,135.57 8,135.57 8,132.94 8,132.94 0.0K
11:18 8,132.85 8,133.13 8,132.45 8,133.13 0.0K
11:19 8,132.95 8,134.31 8,132.08 8,134.31 0.0K
11:20 8,134.45 8,134.45 8,133.71 8,134.09 0.0K
11:21 8,133.31 8,133.31 8,130.52 8,131.04 0.0K
11:22 8,131.24 8,131.54 8,130.59 8,130.95 0.0K
11:23 8,130.86 8,130.86 8,128.89 8,129.66 0.0K
11:24 8,130.47 8,131.22 8,130.47 8,130.86 0.0K
11:25 8,130.98 8,131.55 8,130.75 8,130.75 0.0K
11:26 8,130.92 8,131.69 8,130.48 8,130.48 0.0K
11:27 8,130.12 8,131.13 8,129.95 8,131.13 0.0K
11:28 8,131.41 8,133.52 8,131.41 8,132.79 0.0K
11:29 8,132.60 8,133.11 8,132.30 8,132.99 0.0K
11:30 8,133.03 8,133.32 8,132.21 8,132.38 0.0K
11:31 8,132.37 8,132.37 8,129.88 8,129.88 0.0K
11:32 8,130.56 8,131.07 8,128.45 8,128.45 0.0K
11:33 8,128.30 8,128.30 8,126.10 8,126.16 0.0K
11:34 8,125.86 8,129.52 8,125.86 8,129.52 0.0K
11:35 8,129.26 8,129.26 8,127.16 8,127.54 0.0K
11:36 8,127.58 8,130.85 8,127.06 8,130.77 0.0K
11:37 8,130.62 8,131.65 8,130.62 8,131.43 0.0K
11:38 8,131.05 8,131.05 8,128.56 8,129.01 0.0K
11:39 8,128.70 8,128.70 8,126.57 8,126.57 0.0K
11:40 8,126.20 8,127.33 8,125.33 8,127.32 0.0K
11:41 8,127.06 8,127.06 8,124.47 8,124.64 0.0K
11:42 8,125.34 8,125.56 8,125.10 8,125.36 0.0K
11:43 8,124.62 8,124.62 8,121.52 8,122.33 0.0K
11:44 8,122.76 8,123.53 8,122.76 8,123.42 0.0K
11:45 8,123.40 8,123.42 8,122.85 8,122.85 0.0K
11:46 8,122.37 8,122.37 8,120.69 8,120.69 0.0K
11:47 8,120.32 8,120.32 8,119.17 8,119.19 0.0K
11:48 8,119.22 8,119.87 8,118.55 8,118.76 0.0K
11:49 8,118.04 8,118.04 8,114.89 8,114.89 0.0K
11:50 8,114.58 8,114.58 8,111.00 8,112.37 0.0K
11:51 8,112.18 8,112.18 8,108.67 8,108.67 0.0K
11:52 8,107.79 8,108.60 8,106.92 8,108.16 0.0K
11:53 8,108.80 8,110.36 8,108.34 8,110.36 0.0K
11:54 8,110.66 8,113.20 8,110.66 8,113.07 0.0K
11:55 8,113.01 8,113.01 8,110.29 8,110.30 0.0K
11:56 8,110.21 8,111.20 8,109.51 8,111.07 0.0K
11:57 8,110.84 8,110.84 8,109.49 8,109.49 0.0K
11:58 8,109.37 8,109.85 8,109.10 8,109.85 0.0K
11:59 8,110.59 8,111.65 8,110.27 8,110.29 0.0K
12:00 8,110.49 8,112.98 8,110.49 8,112.60 0.0K
12:01 8,112.23 8,113.74 8,111.63 8,113.74 0.0K
12:02 8,114.03 8,114.55 8,113.88 8,113.88 0.0K
12:03 8,113.62 8,115.08 8,112.97 8,115.08 0.0K
12:04 8,115.06 8,115.47 8,114.76 8,115.31 0.0K
12:05 8,115.36 8,115.64 8,114.22 8,114.22 0.0K
12:06 8,114.02 8,114.55 8,113.98 8,114.44 0.0K
12:07 8,114.70 8,115.48 8,114.70 8,114.92 0.0K
12:08 8,114.81 8,115.30 8,114.81 8,114.92 0.0K
12:09 8,115.12 8,115.34 8,114.84 8,115.28 0.0K
12:10 8,115.38 8,117.03 8,115.38 8,116.19 0.0K
12:11 8,115.48 8,115.48 8,110.91 8,110.91 0.0K
12:12 8,110.78 8,112.69 8,110.78 8,112.61 0.0K
12:13 8,112.60 8,113.70 8,112.60 8,113.70 0.0K
12:14 8,113.68 8,113.68 8,108.64 8,108.64 0.0K
12:15 8,108.67 8,108.67 8,105.90 8,106.13 0.0K
12:16 8,105.95 8,106.23 8,104.88 8,105.75 0.0K
12:17 8,106.14 8,108.48 8,106.14 8,108.48 0.0K
12:18 8,108.59 8,110.13 8,108.59 8,109.69 0.0K
12:19 8,109.55 8,109.55 8,108.74 8,109.40 0.0K
12:20 8,109.41 8,109.45 8,106.33 8,106.34 0.0K
12:21 8,105.87 8,106.10 8,105.47 8,105.95 0.0K
12:22 8,106.76 8,107.11 8,106.49 8,106.49 0.0K
12:23 8,106.44 8,107.07 8,106.44 8,106.85 0.0K
12:24 8,107.44 8,107.88 8,106.76 8,106.76 0.0K
12:25 8,106.59 8,106.59 8,106.37 8,106.42 0.0K
12:26 8,106.53 8,107.08 8,106.24 8,107.08 0.0K
12:27 8,107.04 8,107.04 8,106.38 8,106.48 0.0K
12:28 8,106.57 8,106.76 8,104.82 8,104.82 0.0K
12:29 8,104.50 8,104.50 8,102.21 8,102.38 0.0K
12:30 8,102.56 8,103.75 8,102.56 8,103.14 0.0K
12:31 8,103.12 8,105.84 8,102.90 8,105.84 0.0K
12:32 8,106.35 8,107.27 8,106.35 8,107.04 0.0K
12:33 8,107.12 8,109.28 8,107.12 8,108.94 0.0K
12:34 8,109.03 8,109.80 8,108.88 8,109.80 0.0K
12:35 8,109.72 8,109.81 8,108.84 8,109.12 0.0K
12:36 8,109.04 8,109.88 8,109.04 8,109.66 0.0K
12:37 8,109.22 8,109.22 8,106.83 8,107.03 0.0K
12:38 8,106.98 8,107.37 8,106.87 8,107.25 0.0K
12:39 8,108.44 8,109.02 8,108.44 8,108.64 0.0K
12:40 8,107.75 8,107.75 8,104.38 8,104.38 0.0K
12:41 8,104.30 8,104.38 8,101.62 8,102.43 0.0K
12:42 8,102.39 8,102.39 8,100.04 8,100.04 0.0K
12:43 8,100.02 8,100.21 8,094.75 8,094.75 0.0K
12:44 8,094.70 8,095.81 8,094.70 8,095.71 0.0K
12:45 8,095.71 8,095.81 8,093.94 8,095.51 0.0K
12:46 8,095.76 8,096.61 8,095.76 8,096.16 0.0K
12:47 8,095.64 8,095.73 8,095.14 8,095.27 0.0K
12:48 8,095.20 8,095.84 8,094.94 8,095.77 0.0K
12:49 8,095.62 8,095.68 8,092.95 8,092.95 0.0K
12:50 8,092.50 8,092.50 8,091.85 8,091.94 0.0K
12:51 8,092.01 8,092.69 8,092.01 8,092.18 0.0K
12:52 8,091.88 8,092.26 8,091.21 8,091.83 0.0K
12:53 8,091.65 8,091.65 8,090.94 8,091.05 0.0K
12:54 8,090.88 8,091.04 8,090.60 8,090.60 0.0K
12:55 8,090.59 8,091.24 8,090.29 8,091.24 0.0K
12:56 8,091.11 8,091.11 8,088.89 8,088.89 0.0K
12:57 8,088.66 8,088.66 8,086.82 8,087.06 0.0K
12:58 8,087.11 8,087.72 8,086.73 8,087.72 0.0K
12:59 8,087.85 8,089.26 8,087.84 8,089.26 0.0K
13:00 8,089.63 8,090.66 8,089.63 8,090.23 0.0K
13:01 8,089.94 8,089.94 8,088.13 8,088.22 0.0K
13:02 8,088.36 8,090.02 8,088.36 8,089.80 0.0K
13:03 8,089.74 8,089.74 8,088.51 8,088.59 0.0K
13:04 8,088.63 8,090.12 8,088.63 8,089.90 0.0K
13:05 8,089.99 8,090.45 8,089.99 8,090.45 0.0K
13:06 8,090.45 8,090.45 8,089.12 8,089.12 0.0K
13:07 8,089.16 8,090.18 8,089.11 8,090.12 0.0K
13:08 8,091.02 8,091.17 8,085.47 8,085.47 0.0K
13:09 8,085.28 8,086.91 8,084.93 8,086.91 0.0K
13:10 8,086.71 8,086.71 8,084.29 8,084.29 0.0K
13:11 8,084.30 8,084.47 8,084.00 8,084.47 0.0K
13:12 8,084.71 8,087.21 8,084.71 8,087.21 0.0K
13:13 8,088.52 8,089.45 8,088.52 8,089.45 0.0K
13:14 8,089.57 8,089.88 8,089.35 8,089.79 0.0K
13:15 8,089.56 8,090.56 8,089.56 8,090.43 0.0K
13:16 8,090.29 8,091.42 8,089.40 8,091.42 0.0K
13:17 8,091.37 8,092.63 8,091.31 8,092.62 0.0K
13:18 8,092.57 8,093.56 8,092.54 8,093.54 0.0K
13:19 8,093.55 8,093.55 8,092.67 8,093.01 0.0K
13:20 8,092.91 8,094.63 8,092.91 8,094.63 0.0K
13:21 8,094.94 8,095.44 8,094.94 8,095.03 0.0K
13:22 8,094.32 8,094.58 8,094.09 8,094.54 0.0K
13:23 8,094.50 8,097.83 8,094.50 8,097.83 0.0K
13:24 8,098.36 8,099.10 8,096.80 8,096.80 0.0K
13:25 8,095.74 8,095.74 8,093.73 8,093.73 0.0K
13:26 8,093.49 8,093.49 8,090.90 8,090.90 0.0K
13:27 8,091.07 8,092.84 8,090.84 8,092.84 0.0K
13:28 8,093.28 8,093.28 8,092.70 8,092.97 0.0K
13:29 8,092.70 8,092.99 8,092.32 8,092.68 0.0K
13:30 8,092.80 8,093.07 8,091.66 8,091.66 0.0K
13:31 8,091.35 8,091.35 8,086.57 8,086.57 0.0K
13:32 8,086.50 8,086.50 8,082.21 8,082.21 0.0K
13:33 8,081.44 8,081.75 8,079.32 8,079.89 0.0K
13:34 8,080.03 8,080.24 8,077.49 8,077.56 0.0K
13:35 8,077.00 8,077.56 8,075.66 8,075.93 0.0K
13:36 8,074.99 8,075.35 8,072.41 8,072.41 0.0K
13:37 8,072.25 8,072.85 8,071.19 8,071.19 0.0K
13:38 8,070.66 8,073.04 8,070.66 8,073.04 0.0K
13:39 8,073.56 8,074.56 8,070.80 8,070.80 0.0K
13:40 8,070.06 8,070.06 8,069.39 8,069.95 0.0K
13:41 8,069.91 8,070.28 8,068.89 8,068.89 0.0K
13:42 8,068.16 8,068.16 8,067.12 8,067.42 0.0K
13:43 8,067.31 8,067.77 8,067.31 8,067.70 0.0K
13:44 8,067.51 8,067.51 8,066.65 8,066.72 0.0K
13:45 8,066.79 8,067.36 8,066.02 8,067.30 0.0K
13:46 8,067.46 8,068.25 8,067.08 8,067.18 0.0K
13:47 8,067.21 8,067.21 8,066.77 8,066.85 0.0K
13:48 8,066.72 8,067.08 8,066.59 8,067.08 0.0K
13:49 8,067.10 8,067.71 8,066.62 8,067.57 0.0K
13:50 8,067.64 8,070.55 8,067.64 8,070.55 0.0K
13:51 8,071.00 8,072.16 8,071.00 8,072.16 0.0K
13:52 8,072.55 8,074.53 8,072.55 8,074.04 0.0K
13:53 8,074.27 8,075.48 8,074.27 8,075.10 0.0K
13:54 8,074.82 8,074.84 8,074.55 8,074.65 0.0K
13:55 8,074.77 8,075.25 8,072.96 8,072.96 0.0K
13:56 8,072.98 8,073.25 8,072.80 8,072.87 0.0K
13:57 8,072.57 8,073.98 8,071.63 8,073.98 0.0K
13:58 8,074.12 8,074.12 8,073.14 8,073.15 0.0K
13:59 8,072.24 8,072.24 8,071.41 8,071.63 0.0K
14:00 8,070.06 8,070.86 8,069.75 8,070.86 0.0K
14:01 8,070.62 8,074.98 8,070.62 8,074.75 0.0K
14:02 8,074.55 8,074.73 8,073.26 8,073.28 0.0K
14:03 8,073.42 8,073.42 8,072.56 8,073.01 0.0K
14:04 8,073.16 8,074.45 8,073.16 8,074.45 0.0K
14:05 8,074.87 8,075.15 8,074.81 8,075.15 0.0K
14:06 8,074.96 8,074.96 8,074.21 8,074.21 0.0K
14:07 8,074.10 8,074.10 8,070.82 8,070.82 0.0K
14:08 8,070.18 8,070.18 8,067.12 8,067.12 0.0K
14:09 8,067.03 8,067.48 8,064.97 8,067.26 0.0K
14:10 8,067.17 8,067.17 8,064.76 8,064.76 0.0K
14:11 8,064.22 8,064.62 8,063.39 8,063.39 0.0K
14:12 8,062.99 8,063.79 8,062.68 8,063.58 0.0K
14:13 8,063.38 8,063.82 8,063.02 8,063.82 0.0K
14:14 8,064.01 8,065.29 8,064.01 8,065.32 0.0K
14:15 8,065.44 8,065.44 8,064.63 8,065.22 0.0K
14:16 8,065.33 8,066.51 8,065.33 8,065.71 0.0K
14:17 8,065.43 8,067.13 8,065.04 8,067.13 0.0K
14:18 8,067.54 8,071.11 8,067.54 8,071.11 0.0K
14:19 8,070.50 8,070.50 8,068.94 8,068.94 0.0K
14:20 8,068.74 8,068.81 8,066.57 8,067.69 0.0K
14:21 8,067.97 8,069.20 8,067.67 8,069.20 0.0K
14:22 8,069.49 8,071.22 8,069.49 8,071.22 0.0K
14:23 8,071.45 8,073.39 8,071.45 8,073.39 0.0K
14:24 8,073.72 8,076.51 8,073.72 8,076.51 0.0K
14:25 8,077.51 8,077.51 8,075.44 8,075.60 0.0K
14:26 8,075.72 8,076.26 8,075.72 8,075.87 0.0K
14:27 8,075.65 8,076.63 8,075.65 8,076.44 0.0K
14:28 8,076.24 8,078.35 8,076.24 8,078.34 0.0K
14:29 8,078.63 8,078.93 8,078.11 8,078.07 0.0K
14:30 8,077.89 8,077.89 8,075.30 8,075.88 0.0K
14:31 8,075.92 8,077.39 8,075.92 8,077.39 0.0K
14:32 8,077.33 8,077.96 8,077.33 8,077.96 0.0K
14:33 8,078.08 8,078.36 8,078.08 8,078.36 0.0K
14:34 8,078.67 8,078.97 8,077.44 8,077.44 0.0K
14:35 8,077.29 8,078.06 8,077.29 8,077.90 0.0K
14:36 8,077.41 8,079.54 8,076.52 8,079.54 0.0K
14:37 8,079.75 8,080.39 8,079.72 8,079.72 0.0K
14:38 8,079.53 8,079.96 8,079.04 8,079.05 0.0K
14:39 8,078.74 8,079.57 8,078.54 8,079.45 0.0K
14:40 8,079.34 8,080.60 8,079.15 8,080.60 0.0K
14:41 8,080.56 8,080.56 8,079.89 8,079.89 0.0K
14:42 8,079.65 8,079.98 8,079.65 8,079.85 0.0K
14:43 8,079.78 8,081.20 8,079.50 8,081.20 0.0K
14:44 8,081.07 8,081.43 8,079.58 8,081.43 0.0K
14:45 8,081.51 8,083.76 8,081.51 8,083.74 0.0K
14:46 8,083.42 8,083.42 8,081.95 8,081.95 0.0K
14:47 8,081.91 8,081.96 8,080.80 8,081.96 0.0K
14:48 8,082.44 8,082.71 8,081.54 8,081.54 0.0K
14:49 8,081.07 8,082.50 8,080.79 8,082.50 0.0K
14:50 8,082.75 8,083.53 8,082.75 8,083.42 0.0K
14:51 8,083.60 8,083.61 8,081.78 8,081.78 0.0K
14:52 8,081.97 8,081.97 8,081.50 8,081.64 0.0K
14:53 8,081.55 8,081.55 8,080.31 8,080.31 0.0K
14:54 8,080.40 8,080.40 8,078.64 8,078.64 0.0K
14:55 8,078.32 8,079.24 8,078.02 8,078.53 0.0K
14:56 8,078.15 8,078.36 8,077.12 8,078.36 0.0K
14:57 8,078.50 8,079.42 8,078.46 8,079.42 0.0K
14:58 8,079.51 8,080.43 8,079.25 8,080.43 0.0K
14:59 8,080.34 8,080.51 8,079.78 8,079.78 0.0K
15:00 8,079.52 8,079.64 8,077.24 8,077.24 0.0K
15:01 8,075.78 8,078.46 8,075.68 8,078.46 0.0K
15:02 8,078.72 8,079.17 8,077.42 8,077.42 0.0K
15:03 8,077.49 8,078.29 8,077.49 8,077.70 0.0K
15:04 8,076.99 8,077.66 8,076.85 8,077.66 0.0K
15:05 8,077.69 8,079.41 8,077.50 8,079.29 0.0K
15:06 8,079.71 8,082.54 8,079.71 8,082.25 0.0K
15:07 8,081.88 8,081.88 8,080.68 8,081.17 0.0K
15:08 8,081.22 8,083.12 8,081.01 8,083.12 0.0K
15:09 8,083.13 8,085.18 8,083.13 8,085.12 0.0K
15:10 8,085.08 8,085.08 8,084.46 8,084.94 0.0K
15:11 8,084.94 8,084.94 8,082.71 8,082.84 0.0K
15:12 8,083.52 8,084.88 8,083.52 8,084.71 0.0K
15:13 8,084.39 8,084.39 8,082.84 8,082.87 0.0K
15:14 8,082.88 8,082.88 8,082.42 8,082.69 0.0K
15:15 8,082.14 8,082.20 8,080.52 8,080.52 0.0K
15:16 8,079.76 8,080.65 8,079.49 8,080.65 0.0K
15:17 8,080.86 8,081.70 8,080.86 8,081.61 0.0K
15:18 8,081.48 8,082.06 8,081.39 8,081.80 0.0K
15:19 8,081.64 8,082.35 8,081.64 8,082.35 0.0K
15:20 8,082.38 8,084.26 8,082.11 8,083.67 0.0K
15:21 8,083.31 8,083.31 8,082.52 8,082.52 0.0K
15:22 8,082.40 8,082.59 8,081.42 8,081.42 0.0K
15:23 8,081.42 8,081.42 8,080.45 8,080.73 0.0K
15:24 8,080.83 8,081.57 8,080.83 8,081.31 0.0K
15:25 8,081.39 8,081.39 8,079.34 8,080.47 0.0K
15:26 8,080.60 8,080.75 8,080.27 8,080.75 0.0K
15:27 8,080.72 8,080.93 8,076.34 8,076.50 0.0K
15:28 8,076.46 8,076.46 8,073.05 8,074.66 0.0K
15:29 8,075.45 8,075.84 8,074.93 8,074.93 0.0K
15:30 8,074.78 8,074.78 8,071.81 8,073.66 0.0K
15:31 8,073.28 8,074.83 8,073.04 8,074.39 0.0K
15:32 8,074.49 8,074.49 8,071.52 8,072.41 0.0K
15:33 8,072.50 8,072.50 8,068.81 8,069.53 0.0K
15:34 8,069.67 8,071.78 8,069.67 8,071.01 0.0K
15:35 8,070.96 8,070.96 8,069.97 8,070.33 0.0K
15:36 8,071.21 8,071.56 8,070.23 8,071.24 0.0K
15:37 8,071.02 8,071.02 8,069.64 8,069.93 0.0K
15:38 8,070.23 8,070.23 8,067.38 8,067.38 0.0K
15:39 8,067.17 8,068.68 8,067.17 8,068.68 0.0K
15:40 8,067.46 8,068.53 8,067.12 8,068.53 0.0K
15:41 8,068.72 8,072.19 8,068.72 8,071.45 0.0K
15:42 8,070.89 8,074.87 8,070.89 8,074.87 0.0K
15:43 8,074.78 8,074.78 8,073.91 8,073.95 0.0K
15:44 8,073.86 8,073.86 8,070.29 8,070.29 0.0K
15:45 8,069.27 8,069.73 8,067.23 8,067.85 0.0K
15:46 8,067.81 8,068.61 8,067.30 8,067.30 0.0K
15:47 8,067.65 8,067.73 8,065.80 8,066.01 0.0K
15:48 8,065.82 8,066.12 8,064.38 8,065.22 0.0K
15:49 8,065.72 8,065.72 8,064.23 8,064.23 0.0K
15:50 8,062.37 8,062.37 8,058.00 8,058.00 0.0K
15:51 8,057.21 8,058.90 8,056.14 8,058.57 0.0K
15:52 8,058.55 8,062.71 8,058.55 8,061.36 0.0K
15:53 8,061.15 8,061.15 8,059.39 8,059.63 0.0K
15:54 8,059.03 8,062.72 8,058.84 8,062.72 0.0K
15:55 8,061.49 8,063.60 8,059.68 8,062.64 0.0K
15:56 8,061.67 8,061.67 8,059.22 8,059.22 0.0K
15:57 8,058.88 8,059.06 8,058.20 8,058.64 0.0K
15:58 8,057.36 8,058.07 8,056.87 8,057.82 0.0K
15:59 8,058.63 8,061.95 8,058.63 8,060.66 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