DJ Mid-Cap Value (DJUSVM)

DJUSVM
🏛️ アメリカ →
8,734.90
最終更新: 2025-10-07
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 8,066.09 8,066.90 8,063.81 8,065.60 0.0K
09:31 8,065.09 8,074.42 8,064.97 8,073.31 0.0K
09:32 8,075.07 8,077.83 8,074.49 8,076.03 0.0K
09:33 8,078.26 8,078.26 8,071.94 8,072.62 0.0K
09:34 8,074.36 8,078.43 8,074.36 8,078.43 0.0K
09:35 8,081.02 8,082.95 8,079.88 8,080.58 0.0K
09:36 8,080.58 8,080.58 8,070.22 8,070.22 0.0K
09:37 8,070.70 8,078.87 8,070.70 8,078.87 0.0K
09:38 8,077.93 8,079.85 8,077.30 8,079.60 0.0K
09:39 8,079.16 8,081.47 8,077.72 8,081.47 0.0K
09:40 8,082.55 8,083.26 8,081.01 8,081.52 0.0K
09:41 8,083.60 8,090.11 8,083.60 8,090.11 0.0K
09:42 8,090.47 8,090.47 8,086.77 8,087.28 0.0K
09:43 8,086.12 8,087.95 8,085.27 8,086.13 0.0K
09:44 8,084.62 8,084.78 8,081.62 8,084.78 0.0K
09:45 8,086.04 8,088.45 8,084.52 8,088.45 0.0K
09:46 8,089.52 8,091.36 8,088.91 8,090.05 0.0K
09:47 8,090.73 8,094.22 8,090.73 8,093.92 0.0K
09:48 8,093.61 8,093.88 8,091.36 8,093.88 0.0K
09:49 8,092.86 8,092.86 8,089.64 8,090.69 0.0K
09:50 8,090.06 8,090.06 8,083.07 8,083.07 0.0K
09:51 8,082.61 8,084.84 8,082.18 8,082.18 0.0K
09:52 8,081.52 8,084.07 8,081.52 8,081.69 0.0K
09:53 8,080.70 8,084.18 8,080.16 8,084.18 0.0K
09:54 8,083.93 8,085.24 8,082.98 8,085.24 0.0K
09:55 8,085.14 8,086.99 8,085.14 8,086.34 0.0K
09:56 8,086.42 8,090.55 8,085.78 8,090.55 0.0K
09:57 8,090.87 8,094.20 8,090.87 8,094.17 0.0K
09:58 8,094.26 8,094.26 8,089.11 8,089.11 0.0K
09:59 8,087.99 8,092.18 8,087.73 8,092.18 0.0K
10:00 8,090.97 8,091.12 8,087.70 8,087.70 0.0K
10:01 8,087.28 8,092.22 8,087.28 8,091.47 0.0K
10:02 8,092.07 8,096.12 8,092.07 8,095.71 0.0K
10:03 8,094.73 8,094.73 8,092.48 8,092.48 0.0K
10:04 8,092.78 8,094.90 8,092.47 8,094.90 0.0K
10:05 8,095.26 8,097.85 8,095.26 8,097.12 0.0K
10:06 8,096.86 8,101.46 8,096.86 8,101.46 0.0K
10:07 8,101.66 8,101.66 8,100.58 8,100.96 0.0K
10:08 8,101.21 8,103.28 8,099.93 8,099.96 0.0K
10:09 8,099.80 8,100.68 8,098.48 8,098.48 0.0K
10:10 8,099.33 8,101.00 8,098.88 8,100.50 0.0K
10:11 8,101.68 8,101.68 8,096.63 8,097.53 0.0K
10:12 8,097.23 8,097.23 8,094.60 8,094.90 0.0K
10:13 8,095.89 8,098.26 8,095.89 8,098.26 0.0K
10:14 8,098.70 8,098.96 8,097.41 8,097.41 0.0K
10:15 8,097.45 8,100.67 8,096.68 8,100.54 0.0K
10:16 8,100.49 8,101.12 8,098.07 8,098.07 0.0K
10:17 8,097.14 8,097.92 8,096.88 8,097.66 0.0K
10:18 8,097.29 8,097.51 8,092.99 8,094.44 0.0K
10:19 8,093.87 8,093.87 8,092.22 8,092.80 0.0K
10:20 8,093.52 8,094.73 8,093.52 8,094.12 0.0K
10:21 8,094.28 8,095.33 8,094.12 8,094.83 0.0K
10:22 8,094.90 8,096.07 8,093.94 8,093.94 0.0K
10:23 8,093.68 8,093.68 8,091.33 8,091.33 0.0K
10:24 8,091.50 8,096.83 8,091.50 8,096.64 0.0K
10:25 8,096.67 8,100.66 8,096.67 8,099.78 0.0K
10:26 8,098.53 8,098.53 8,096.37 8,096.75 0.0K
10:27 8,096.31 8,098.03 8,096.31 8,096.77 0.0K
10:28 8,095.95 8,096.75 8,095.78 8,096.50 0.0K
10:29 8,096.52 8,096.52 8,094.75 8,096.31 0.0K
10:30 8,096.57 8,098.64 8,096.34 8,096.34 0.0K
10:31 8,095.04 8,095.92 8,093.74 8,095.71 0.0K
10:32 8,096.05 8,096.52 8,095.68 8,095.68 0.0K
10:33 8,095.89 8,096.00 8,091.22 8,091.22 0.0K
10:34 8,089.89 8,089.89 8,087.46 8,089.63 0.0K
10:35 8,089.74 8,092.55 8,089.74 8,091.81 0.0K
10:36 8,091.80 8,091.80 8,090.26 8,091.63 0.0K
10:37 8,091.53 8,092.94 8,091.53 8,092.94 0.0K
10:38 8,093.16 8,093.16 8,092.14 8,092.52 0.0K
10:39 8,092.42 8,093.09 8,090.51 8,090.51 0.0K
10:40 8,091.54 8,091.85 8,090.27 8,090.27 0.0K
10:41 8,090.27 8,091.00 8,089.34 8,091.00 0.0K
10:42 8,090.91 8,091.56 8,088.79 8,091.32 0.0K
10:43 8,091.48 8,091.55 8,089.20 8,089.20 0.0K
10:44 8,088.91 8,089.48 8,088.74 8,088.91 0.0K
10:45 8,088.76 8,089.31 8,086.79 8,086.79 0.0K
10:46 8,085.92 8,085.92 8,079.99 8,079.99 0.0K
10:47 8,080.82 8,082.96 8,080.82 8,082.96 0.0K
10:48 8,083.84 8,084.23 8,080.81 8,080.81 0.0K
10:49 8,080.88 8,083.23 8,080.50 8,083.23 0.0K
10:50 8,083.56 8,084.66 8,083.12 8,084.66 0.0K
10:51 8,084.70 8,084.70 8,083.61 8,083.65 0.0K
10:52 8,083.75 8,086.05 8,083.75 8,086.05 0.0K
10:53 8,086.15 8,086.79 8,085.22 8,086.79 0.0K
10:54 8,086.66 8,087.70 8,086.66 8,087.70 0.0K
10:55 8,087.52 8,087.52 8,086.34 8,086.34 0.0K
10:56 8,086.54 8,088.22 8,085.90 8,085.90 0.0K
10:57 8,084.68 8,084.68 8,083.60 8,083.60 0.0K
10:58 8,083.55 8,083.94 8,081.90 8,082.50 0.0K
10:59 8,082.66 8,082.77 8,080.89 8,081.12 0.0K
11:00 8,081.49 8,081.77 8,079.51 8,079.51 0.0K
11:01 8,079.59 8,080.45 8,079.15 8,079.70 0.0K
11:02 8,079.48 8,079.48 8,076.01 8,076.01 0.0K
11:03 8,075.95 8,076.62 8,074.57 8,076.62 0.0K
11:04 8,076.90 8,077.76 8,076.90 8,077.06 0.0K
11:05 8,076.69 8,077.25 8,075.50 8,075.61 0.0K
11:06 8,075.61 8,076.67 8,075.61 8,076.67 0.0K
11:07 8,076.99 8,078.48 8,076.84 8,077.82 0.0K
11:08 8,077.26 8,078.99 8,076.98 8,078.99 0.0K
11:09 8,078.90 8,078.90 8,077.44 8,077.79 0.0K
11:10 8,078.14 8,081.89 8,078.14 8,081.89 0.0K
11:11 8,082.04 8,082.04 8,079.95 8,080.09 0.0K
11:12 8,079.93 8,080.01 8,078.05 8,078.30 0.0K
11:13 8,078.25 8,079.06 8,077.96 8,078.59 0.0K
11:14 8,078.44 8,078.69 8,076.60 8,076.86 0.0K
11:15 8,076.60 8,076.86 8,075.38 8,076.86 0.0K
11:16 8,077.22 8,077.48 8,075.11 8,075.11 0.0K
11:17 8,074.93 8,075.61 8,074.54 8,075.53 0.0K
11:18 8,075.69 8,075.86 8,074.39 8,074.84 0.0K
11:19 8,074.87 8,074.87 8,072.72 8,073.17 0.0K
11:20 8,073.26 8,073.96 8,073.16 8,073.61 0.0K
11:21 8,073.95 8,074.10 8,071.73 8,071.93 0.0K
11:22 8,072.36 8,075.54 8,072.36 8,075.54 0.0K
11:23 8,075.13 8,075.13 8,074.02 8,074.99 0.0K
11:24 8,075.12 8,075.35 8,074.11 8,074.11 0.0K
11:25 8,074.39 8,074.39 8,072.22 8,072.22 0.0K
11:26 8,072.25 8,072.46 8,070.73 8,070.73 0.0K
11:27 8,070.01 8,070.01 8,067.94 8,067.94 0.0K
11:28 8,068.00 8,068.76 8,068.00 8,068.11 0.0K
11:29 8,067.96 8,068.05 8,067.57 8,067.81 0.0K
11:30 8,067.52 8,067.60 8,063.94 8,063.94 0.0K
11:31 8,063.45 8,063.45 8,062.70 8,062.70 0.0K
11:32 8,062.12 8,062.15 8,061.29 8,061.73 0.0K
11:33 8,060.90 8,061.72 8,060.54 8,060.67 0.0K
11:34 8,060.75 8,061.40 8,060.30 8,060.28 0.0K
11:35 8,059.72 8,059.72 8,058.09 8,058.09 0.0K
11:36 8,058.09 8,058.18 8,055.40 8,056.66 0.0K
11:37 8,056.88 8,056.88 8,055.43 8,055.79 0.0K
11:38 8,056.16 8,056.16 8,053.74 8,054.05 0.0K
11:39 8,053.91 8,054.28 8,053.39 8,054.10 0.0K
11:40 8,053.46 8,054.80 8,053.13 8,054.80 0.0K
11:41 8,054.81 8,056.07 8,054.81 8,055.82 0.0K
11:42 8,055.81 8,056.22 8,053.70 8,053.70 0.0K
11:43 8,051.42 8,051.42 8,046.67 8,046.67 0.0K
11:44 8,046.27 8,047.88 8,046.27 8,047.61 0.0K
11:45 8,047.39 8,047.39 8,046.60 8,047.08 0.0K
11:46 8,047.07 8,047.07 8,042.41 8,043.09 0.0K
11:47 8,043.56 8,045.86 8,043.56 8,045.86 0.0K
11:48 8,046.11 8,046.17 8,044.82 8,044.82 0.0K
11:49 8,044.34 8,044.34 8,042.31 8,042.78 0.0K
11:50 8,042.63 8,043.26 8,042.42 8,043.23 0.0K
11:51 8,043.10 8,044.40 8,043.10 8,044.27 0.0K
11:52 8,044.30 8,044.30 8,043.32 8,043.38 0.0K
11:53 8,043.42 8,045.82 8,043.28 8,045.82 0.0K
11:54 8,045.55 8,045.55 8,044.05 8,044.05 0.0K
11:55 8,043.73 8,043.73 8,042.56 8,043.41 0.0K
11:56 8,043.55 8,043.55 8,042.24 8,042.24 0.0K
11:57 8,040.52 8,040.52 8,038.23 8,039.11 0.0K
11:58 8,038.53 8,039.16 8,038.22 8,039.16 0.0K
11:59 8,039.99 8,042.46 8,039.99 8,042.29 0.0K
12:00 8,042.36 8,043.38 8,041.05 8,041.25 0.0K
12:01 8,041.31 8,041.44 8,040.28 8,041.44 0.0K
12:02 8,041.42 8,041.88 8,040.90 8,040.93 0.0K
12:03 8,040.84 8,041.21 8,040.26 8,040.30 0.0K
12:04 8,039.86 8,039.86 8,038.58 8,038.58 0.0K
12:05 8,038.56 8,039.03 8,038.52 8,038.74 0.0K
12:06 8,038.91 8,039.56 8,038.42 8,039.56 0.0K
12:07 8,039.66 8,040.38 8,039.59 8,040.38 0.0K
12:08 8,040.69 8,040.69 8,039.14 8,039.14 0.0K
12:09 8,038.88 8,038.88 8,036.01 8,036.01 0.0K
12:10 8,035.93 8,037.49 8,035.36 8,036.99 0.0K
12:11 8,036.68 8,038.21 8,036.64 8,038.21 0.0K
12:12 8,038.94 8,041.18 8,038.94 8,041.18 0.0K
12:13 8,040.83 8,041.95 8,040.10 8,041.95 0.0K
12:14 8,042.16 8,043.46 8,041.93 8,043.46 0.0K
12:15 8,043.33 8,043.71 8,043.33 8,043.50 0.0K
12:16 8,043.28 8,044.51 8,043.05 8,044.51 0.0K
12:17 8,044.71 8,047.87 8,044.71 8,047.87 0.0K
12:18 8,048.20 8,049.21 8,048.20 8,049.18 0.0K
12:19 8,049.05 8,051.04 8,049.05 8,051.04 0.0K
12:20 8,050.84 8,054.95 8,050.84 8,054.95 0.0K
12:21 8,055.42 8,056.95 8,055.42 8,056.86 0.0K
12:22 8,056.74 8,056.74 8,055.14 8,056.40 0.0K
12:23 8,057.00 8,058.00 8,057.00 8,057.74 0.0K
12:24 8,057.67 8,058.29 8,057.35 8,057.35 0.0K
12:25 8,057.09 8,058.67 8,056.82 8,058.67 0.0K
12:26 8,059.06 8,060.33 8,059.06 8,060.33 0.0K
12:27 8,060.42 8,061.96 8,060.42 8,061.93 0.0K
12:28 8,061.82 8,063.32 8,061.82 8,063.03 0.0K
12:29 8,062.83 8,062.83 8,060.78 8,060.78 0.0K
12:30 8,060.95 8,063.21 8,060.95 8,063.21 0.0K
12:31 8,062.99 8,064.75 8,062.99 8,064.75 0.0K
12:32 8,065.70 8,066.12 8,064.74 8,064.74 0.0K
12:33 8,064.40 8,064.68 8,063.53 8,064.64 0.0K
12:34 8,064.46 8,064.46 8,063.48 8,063.51 0.0K
12:35 8,063.60 8,064.83 8,063.60 8,064.05 0.0K
12:36 8,063.96 8,063.96 8,063.03 8,063.32 0.0K
12:37 8,063.29 8,064.00 8,063.15 8,063.84 0.0K
12:38 8,063.79 8,064.20 8,063.73 8,063.87 0.0K
12:39 8,063.96 8,064.06 8,063.66 8,063.87 0.0K
12:40 8,063.95 8,064.60 8,063.88 8,064.41 0.0K
12:41 8,064.12 8,064.12 8,063.53 8,063.57 0.0K
12:42 8,063.29 8,065.08 8,063.10 8,064.96 0.0K
12:43 8,065.21 8,065.25 8,065.02 8,065.25 0.0K
12:44 8,065.21 8,065.21 8,064.84 8,064.91 0.0K
12:45 8,064.88 8,065.36 8,064.88 8,065.30 0.0K
12:46 8,065.70 8,065.82 8,064.81 8,064.81 0.0K
12:47 8,064.39 8,065.65 8,064.34 8,065.65 0.0K
12:48 8,065.72 8,065.72 8,064.61 8,064.61 0.0K
12:49 8,064.75 8,066.28 8,064.69 8,066.26 0.0K
12:50 8,066.38 8,067.11 8,066.38 8,066.62 0.0K
12:51 8,066.36 8,066.74 8,066.23 8,066.48 0.0K
12:52 8,066.46 8,066.94 8,066.46 8,066.76 0.0K
12:53 8,066.60 8,066.68 8,066.24 8,066.68 0.0K
12:54 8,066.88 8,066.88 8,065.89 8,066.02 0.0K
12:55 8,065.65 8,065.65 8,065.04 8,064.99 0.0K
12:56 8,064.83 8,065.05 8,064.15 8,065.04 0.0K
12:57 8,064.99 8,064.99 8,063.52 8,063.71 0.0K
12:58 8,063.70 8,064.34 8,063.70 8,064.22 0.0K
12:59 8,064.42 8,064.42 8,063.55 8,063.66 0.0K
13:00 8,063.23 8,063.23 8,062.50 8,062.57 0.0K
13:01 8,062.55 8,063.23 8,062.41 8,062.54 0.0K
13:02 8,062.37 8,062.37 8,059.74 8,059.74 0.0K
13:03 8,059.43 8,059.55 8,058.55 8,058.65 0.0K
13:04 8,058.71 8,058.76 8,057.09 8,057.09 0.0K
13:05 8,057.16 8,059.16 8,056.65 8,059.16 0.0K
13:06 8,058.43 8,058.43 8,053.85 8,053.85 0.0K
13:07 8,052.23 8,052.23 8,047.40 8,047.40 0.0K
13:08 8,047.51 8,047.82 8,045.11 8,045.11 0.0K
13:09 8,045.00 8,048.42 8,045.00 8,048.42 0.0K
13:10 8,049.45 8,051.43 8,049.45 8,051.43 0.0K
13:11 8,051.72 8,051.72 8,051.04 8,051.36 0.0K
13:12 8,051.17 8,056.81 8,050.98 8,056.81 0.0K
13:13 8,057.72 8,059.16 8,057.33 8,058.54 0.0K
13:14 8,058.71 8,058.77 8,058.12 8,058.30 0.0K
13:15 8,058.44 8,058.84 8,057.92 8,058.84 0.0K
13:16 8,058.70 8,060.42 8,058.63 8,059.83 0.0K
13:17 8,059.74 8,060.58 8,059.74 8,060.58 0.0K
13:18 8,060.67 8,061.37 8,059.75 8,061.37 0.0K
13:19 8,061.38 8,061.98 8,060.98 8,061.65 0.0K
13:20 8,061.24 8,061.72 8,060.36 8,060.36 0.0K
13:21 8,060.02 8,060.70 8,059.71 8,060.70 0.0K
13:22 8,060.65 8,061.36 8,060.65 8,061.13 0.0K
13:23 8,061.21 8,063.38 8,061.06 8,062.74 0.0K
13:24 8,062.48 8,062.48 8,061.44 8,061.44 0.0K
13:25 8,061.41 8,061.80 8,061.32 8,061.80 0.0K
13:26 8,061.58 8,062.51 8,061.45 8,062.17 0.0K
13:27 8,061.72 8,062.41 8,061.50 8,061.83 0.0K
13:28 8,060.60 8,060.60 8,059.04 8,059.45 0.0K
13:29 8,059.09 8,060.06 8,058.69 8,059.78 0.0K
13:30 8,059.49 8,059.49 8,057.38 8,058.65 0.0K
13:31 8,059.47 8,060.16 8,059.47 8,060.17 0.0K
13:32 8,060.03 8,060.70 8,059.90 8,060.70 0.0K
13:33 8,060.64 8,060.91 8,059.42 8,059.58 0.0K
13:34 8,059.58 8,060.95 8,059.58 8,060.95 0.0K
13:35 8,061.17 8,062.75 8,061.17 8,062.75 0.0K
13:36 8,062.43 8,062.43 8,062.22 8,062.22 0.0K
13:37 8,062.16 8,062.37 8,061.93 8,062.30 0.0K
13:38 8,061.93 8,061.93 8,061.14 8,061.63 0.0K
13:39 8,061.50 8,061.50 8,061.01 8,061.20 0.0K
13:40 8,061.38 8,062.69 8,061.34 8,062.43 0.0K
13:41 8,062.64 8,064.91 8,062.64 8,064.84 0.0K
13:42 8,064.97 8,065.41 8,064.13 8,064.47 0.0K
13:43 8,064.38 8,065.39 8,064.38 8,064.39 0.0K
13:44 8,064.38 8,064.87 8,064.24 8,064.87 0.0K
13:45 8,064.93 8,066.66 8,064.93 8,066.66 0.0K
13:46 8,066.75 8,066.75 8,065.43 8,065.52 0.0K
13:47 8,065.23 8,065.23 8,064.34 8,064.60 0.0K
13:48 8,064.69 8,065.22 8,064.69 8,065.22 0.0K
13:49 8,065.11 8,065.56 8,065.11 8,065.56 0.0K
13:50 8,065.88 8,065.98 8,065.51 8,065.51 0.0K
13:51 8,065.09 8,065.41 8,064.10 8,065.41 0.0K
13:52 8,065.47 8,065.59 8,065.23 8,065.33 0.0K
13:53 8,065.38 8,065.76 8,065.38 8,065.51 0.0K
13:54 8,065.27 8,065.27 8,064.16 8,064.16 0.0K
13:55 8,063.98 8,064.16 8,063.88 8,064.16 0.0K
13:56 8,064.19 8,064.28 8,062.62 8,064.28 0.0K
13:57 8,064.32 8,064.93 8,064.32 8,064.71 0.0K
13:58 8,064.46 8,064.46 8,063.65 8,063.65 0.0K
13:59 8,063.26 8,063.26 8,061.84 8,061.84 0.0K
14:00 8,061.91 8,062.68 8,061.91 8,062.68 0.0K
14:01 8,062.46 8,063.15 8,062.24 8,062.95 0.0K
14:02 8,062.81 8,062.87 8,062.05 8,062.07 0.0K
14:03 8,062.07 8,063.83 8,061.84 8,063.83 0.0K
14:04 8,063.86 8,063.86 8,062.79 8,062.87 0.0K
14:05 8,062.74 8,063.37 8,062.74 8,063.31 0.0K
14:06 8,063.66 8,064.08 8,063.50 8,064.08 0.0K
14:07 8,064.52 8,066.04 8,064.52 8,066.04 0.0K
14:08 8,066.65 8,067.81 8,066.65 8,067.26 0.0K
14:09 8,066.91 8,067.19 8,066.69 8,066.98 0.0K
14:10 8,066.72 8,067.42 8,066.43 8,067.31 0.0K
14:11 8,067.52 8,068.69 8,067.52 8,068.37 0.0K
14:12 8,068.35 8,068.35 8,067.98 8,067.96 0.0K
14:13 8,067.71 8,067.84 8,067.30 8,067.69 0.0K
14:14 8,067.86 8,068.66 8,067.72 8,068.65 0.0K
14:15 8,069.20 8,069.20 8,067.03 8,067.03 0.0K
14:16 8,067.07 8,067.53 8,066.40 8,067.53 0.0K
14:17 8,067.51 8,067.51 8,066.53 8,066.53 0.0K
14:18 8,066.26 8,066.26 8,064.69 8,064.86 0.0K
14:19 8,064.92 8,065.54 8,064.80 8,065.54 0.0K
14:20 8,065.50 8,065.50 8,065.10 8,065.54 0.0K
14:21 8,065.50 8,066.07 8,065.44 8,065.96 0.0K
14:22 8,065.82 8,066.36 8,065.54 8,065.92 0.0K
14:23 8,065.91 8,065.91 8,065.22 8,065.22 0.0K
14:24 8,065.11 8,065.11 8,064.77 8,064.77 0.0K
14:25 8,064.70 8,064.76 8,064.58 8,064.58 0.0K
14:26 8,064.64 8,064.85 8,064.64 8,064.61 0.0K
14:27 8,064.53 8,064.53 8,064.30 8,064.38 0.0K
14:28 8,064.03 8,064.65 8,063.90 8,063.90 0.0K
14:29 8,063.85 8,063.85 8,059.43 8,059.43 0.0K
14:30 8,058.97 8,058.97 8,057.04 8,058.34 0.0K
14:31 8,058.36 8,060.87 8,058.36 8,060.81 0.0K
14:32 8,060.93 8,062.53 8,060.93 8,062.41 0.0K
14:33 8,062.39 8,062.85 8,062.39 8,062.52 0.0K
14:34 8,062.60 8,062.79 8,062.05 8,062.79 0.0K
14:35 8,062.95 8,063.48 8,062.71 8,062.71 0.0K
14:36 8,062.56 8,062.56 8,061.94 8,062.00 0.0K
14:37 8,061.72 8,063.08 8,061.72 8,063.08 0.0K
14:38 8,063.27 8,065.53 8,063.27 8,065.48 0.0K
14:39 8,065.50 8,065.50 8,064.81 8,065.28 0.0K
14:40 8,065.35 8,065.35 8,064.31 8,064.31 0.0K
14:41 8,064.14 8,064.28 8,063.44 8,064.22 0.0K
14:42 8,064.18 8,064.18 8,063.44 8,063.85 0.0K
14:43 8,063.90 8,063.90 8,063.43 8,063.43 0.0K
14:44 8,063.46 8,063.46 8,061.34 8,061.36 0.0K
14:45 8,061.42 8,061.98 8,061.42 8,061.96 0.0K
14:46 8,062.05 8,062.05 8,061.46 8,061.46 0.0K
14:47 8,061.45 8,062.33 8,060.80 8,062.33 0.0K
14:48 8,062.28 8,062.41 8,061.43 8,061.43 0.0K
14:49 8,061.37 8,061.37 8,060.74 8,061.23 0.0K
14:50 8,061.33 8,061.39 8,060.32 8,061.19 0.0K
14:51 8,061.27 8,061.88 8,060.68 8,061.88 0.0K
14:52 8,062.34 8,062.87 8,062.34 8,062.87 0.0K
14:53 8,062.86 8,062.86 8,061.06 8,061.06 0.0K
14:54 8,061.12 8,061.95 8,060.81 8,061.90 0.0K
14:55 8,061.83 8,061.83 8,061.42 8,061.41 0.0K
14:56 8,061.37 8,061.99 8,061.26 8,061.26 0.0K
14:57 8,061.10 8,061.10 8,060.65 8,061.06 0.0K
14:58 8,061.13 8,062.28 8,060.79 8,060.79 0.0K
14:59 8,060.58 8,060.69 8,060.11 8,060.11 0.0K
15:00 8,059.77 8,059.99 8,058.97 8,059.90 0.0K
15:01 8,059.76 8,059.76 8,059.53 8,059.50 0.0K
15:02 8,059.59 8,060.55 8,059.59 8,060.55 0.0K
15:03 8,060.70 8,061.42 8,060.70 8,061.36 0.0K
15:04 8,061.09 8,061.09 8,059.98 8,060.35 0.0K
15:05 8,060.80 8,062.38 8,060.80 8,062.02 0.0K
15:06 8,061.98 8,061.98 8,061.40 8,061.65 0.0K
15:07 8,061.69 8,063.17 8,061.69 8,063.04 0.0K
15:08 8,062.96 8,063.17 8,062.44 8,063.17 0.0K
15:09 8,063.38 8,063.46 8,063.20 8,063.27 0.0K
15:10 8,063.25 8,063.67 8,063.21 8,063.32 0.0K
15:11 8,062.85 8,063.45 8,062.76 8,063.28 0.0K
15:12 8,063.63 8,064.65 8,063.63 8,064.56 0.0K
15:13 8,064.65 8,064.65 8,063.87 8,063.88 0.0K
15:14 8,063.93 8,064.06 8,061.90 8,061.90 0.0K
15:15 8,061.26 8,061.26 8,060.32 8,060.64 0.0K
15:16 8,060.68 8,060.68 8,059.64 8,060.39 0.0K
15:17 8,060.44 8,061.29 8,060.44 8,061.25 0.0K
15:18 8,061.34 8,063.17 8,061.34 8,063.17 0.0K
15:19 8,063.14 8,064.46 8,062.98 8,064.42 0.0K
15:20 8,064.57 8,064.57 8,062.93 8,062.93 0.0K
15:21 8,062.66 8,062.66 8,060.84 8,060.84 0.0K
15:22 8,060.66 8,061.33 8,060.16 8,061.33 0.0K
15:23 8,061.41 8,063.17 8,061.41 8,063.17 0.0K
15:24 8,063.32 8,064.50 8,063.32 8,064.50 0.0K
15:25 8,064.73 8,066.07 8,064.59 8,065.70 0.0K
15:26 8,065.50 8,066.26 8,065.50 8,065.87 0.0K
15:27 8,065.84 8,065.92 8,064.69 8,064.95 0.0K
15:28 8,064.95 8,065.07 8,063.96 8,063.96 0.0K
15:29 8,063.76 8,064.21 8,063.58 8,063.75 0.0K
15:30 8,063.01 8,064.52 8,063.01 8,064.37 0.0K
15:31 8,063.89 8,063.89 8,063.07 8,063.07 0.0K
15:32 8,063.31 8,063.59 8,062.03 8,062.14 0.0K
15:33 8,061.77 8,062.00 8,060.91 8,061.60 0.0K
15:34 8,061.38 8,062.14 8,060.99 8,062.06 0.0K
15:35 8,062.50 8,062.76 8,059.30 8,059.68 0.0K
15:36 8,059.58 8,059.58 8,057.91 8,057.94 0.0K
15:37 8,058.11 8,058.39 8,056.65 8,057.11 0.0K
15:38 8,057.21 8,057.72 8,057.21 8,057.38 0.0K
15:39 8,057.73 8,058.80 8,057.11 8,057.15 0.0K
15:40 8,057.21 8,058.00 8,056.51 8,058.00 0.0K
15:41 8,058.52 8,062.57 8,058.52 8,062.57 0.0K
15:42 8,063.25 8,064.03 8,062.44 8,062.44 0.0K
15:43 8,062.56 8,064.34 8,062.56 8,064.28 0.0K
15:44 8,064.35 8,064.38 8,061.88 8,061.88 0.0K
15:45 8,061.68 8,064.32 8,061.68 8,064.32 0.0K
15:46 8,064.53 8,065.92 8,064.53 8,065.39 0.0K
15:47 8,065.32 8,066.68 8,065.32 8,066.34 0.0K
15:48 8,066.29 8,066.34 8,063.88 8,063.88 0.0K
15:49 8,064.25 8,065.13 8,063.95 8,063.95 0.0K
15:50 8,064.11 8,064.80 8,063.62 8,063.62 0.0K
15:51 8,063.89 8,064.13 8,063.09 8,064.13 0.0K
15:52 8,064.14 8,064.70 8,062.97 8,063.61 0.0K
15:53 8,063.83 8,065.33 8,063.06 8,065.33 0.0K
15:54 8,065.28 8,065.54 8,064.52 8,064.77 0.0K
15:55 8,065.54 8,065.54 8,063.77 8,065.10 0.0K
15:56 8,064.51 8,064.51 8,062.97 8,063.12 0.0K
15:57 8,062.99 8,063.74 8,062.99 8,063.58 0.0K
15:58 8,064.34 8,064.41 8,062.64 8,062.64 0.0K
15:59 8,062.52 8,067.53 8,062.52 8,067.53 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