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 8,329.62 8,350.61 8,329.62 8,349.34 0.0K
09:31 8,345.15 8,345.15 8,345.15 8,345.15 0.0K
09:32 8,349.58 8,349.58 8,349.58 8,349.58 0.0K
09:33 8,366.27 8,373.49 8,362.78 8,373.49 0.0K
09:34 8,378.01 8,378.01 8,358.38 8,358.96 0.0K
09:35 8,355.35 8,361.65 8,351.56 8,358.87 0.0K
09:36 8,358.08 8,358.50 8,347.75 8,347.75 0.0K
09:37 8,349.13 8,351.38 8,346.12 8,351.06 0.0K
09:38 8,348.27 8,350.02 8,345.64 8,346.72 0.0K
09:39 8,346.50 8,348.01 8,343.58 8,348.01 0.0K
09:40 8,353.14 8,356.94 8,349.86 8,353.66 0.0K
09:41 8,352.72 8,355.55 8,347.20 8,353.73 0.0K
09:42 8,354.40 8,362.03 8,353.17 8,358.82 0.0K
09:43 8,359.56 8,359.56 8,348.45 8,348.45 0.0K
09:44 8,348.22 8,348.22 8,340.89 8,341.08 0.0K
09:45 8,343.72 8,343.72 8,340.00 8,342.83 0.0K
09:46 8,344.70 8,345.59 8,334.26 8,334.87 0.0K
09:47 8,335.08 8,337.69 8,327.78 8,329.00 0.0K
09:48 8,328.25 8,332.82 8,327.21 8,332.82 0.0K
09:49 8,333.22 8,333.56 8,327.68 8,327.68 0.0K
09:50 8,326.89 8,326.89 8,315.60 8,324.38 0.0K
09:51 8,323.44 8,323.44 8,316.43 8,317.15 0.0K
09:52 8,317.72 8,318.18 8,313.71 8,313.71 0.0K
09:53 8,312.53 8,315.68 8,306.99 8,315.68 0.0K
09:54 8,316.33 8,316.33 8,308.39 8,309.54 0.0K
09:55 8,312.41 8,312.41 8,303.84 8,307.30 0.0K
09:56 8,306.87 8,311.44 8,306.87 8,311.44 0.0K
09:57 8,310.96 8,311.66 8,305.03 8,305.03 0.0K
09:58 8,305.60 8,305.60 8,302.78 8,304.02 0.0K
09:59 8,304.52 8,317.89 8,304.52 8,317.89 0.0K
10:00 8,320.28 8,323.15 8,319.44 8,319.94 0.0K
10:01 8,319.24 8,326.04 8,319.24 8,325.50 0.0K
10:02 8,326.87 8,333.13 8,323.25 8,332.18 0.0K
10:03 8,331.76 8,332.76 8,329.41 8,331.83 0.0K
10:04 8,333.51 8,337.44 8,330.47 8,331.29 0.0K
10:05 8,332.48 8,332.48 8,328.25 8,330.44 0.0K
10:06 8,329.50 8,336.49 8,329.50 8,336.20 0.0K
10:07 8,336.99 8,336.99 8,331.92 8,332.53 0.0K
10:08 8,335.38 8,336.72 8,333.61 8,336.11 0.0K
10:09 8,335.02 8,335.02 8,330.63 8,333.31 0.0K
10:10 8,334.36 8,336.36 8,331.50 8,335.72 0.0K
10:11 8,335.04 8,337.08 8,327.91 8,329.50 0.0K
10:12 8,333.92 8,334.95 8,332.05 8,334.21 0.0K
10:13 8,332.82 8,332.82 8,325.24 8,325.24 0.0K
10:14 8,326.81 8,327.93 8,325.40 8,326.86 0.0K
10:15 8,326.02 8,331.27 8,322.92 8,328.24 0.0K
10:16 8,328.50 8,335.56 8,328.50 8,335.56 0.0K
10:17 8,335.74 8,337.31 8,332.64 8,332.64 0.0K
10:18 8,330.40 8,330.85 8,324.89 8,324.89 0.0K
10:19 8,324.24 8,328.82 8,318.43 8,327.94 0.0K
10:20 8,327.76 8,334.02 8,327.76 8,331.08 0.0K
10:21 8,332.21 8,332.21 8,328.64 8,331.62 0.0K
10:22 8,332.41 8,333.30 8,328.15 8,333.30 0.0K
10:23 8,332.88 8,336.15 8,331.13 8,335.85 0.0K
10:24 8,335.06 8,336.60 8,334.42 8,336.41 0.0K
10:25 8,332.42 8,333.49 8,329.86 8,332.64 0.0K
10:26 8,330.84 8,332.76 8,330.84 8,331.39 0.0K
10:27 8,331.57 8,334.98 8,331.02 8,334.98 0.0K
10:28 8,335.54 8,342.30 8,335.40 8,341.31 0.0K
10:29 8,341.26 8,341.26 8,334.38 8,335.95 0.0K
10:30 8,333.81 8,333.81 8,325.78 8,326.44 0.0K
10:31 8,326.76 8,329.51 8,323.68 8,324.70 0.0K
10:32 8,324.26 8,325.12 8,319.83 8,325.12 0.0K
10:33 8,325.42 8,325.42 8,319.89 8,319.91 0.0K
10:34 8,320.83 8,321.56 8,317.68 8,317.93 0.0K
10:35 8,316.76 8,316.76 8,310.67 8,313.24 0.0K
10:36 8,315.03 8,315.03 8,310.72 8,313.82 0.0K
10:37 8,314.98 8,314.98 8,308.93 8,309.89 0.0K
10:38 8,309.69 8,310.21 8,308.76 8,309.51 0.0K
10:39 8,309.02 8,315.43 8,309.02 8,312.66 0.0K
10:40 8,313.26 8,313.26 8,308.04 8,310.12 0.0K
10:41 8,309.75 8,317.66 8,309.75 8,317.66 0.0K
10:42 8,317.85 8,317.85 8,311.56 8,311.56 0.0K
10:43 8,311.82 8,313.38 8,308.26 8,308.26 0.0K
10:44 8,307.76 8,309.46 8,304.32 8,308.11 0.0K
10:45 8,307.87 8,309.19 8,306.13 8,308.51 0.0K
10:46 8,309.38 8,309.38 8,303.82 8,304.07 0.0K
10:47 8,304.61 8,308.69 8,304.23 8,308.69 0.0K
10:48 8,308.31 8,308.31 8,305.91 8,307.91 0.0K
10:49 8,307.75 8,310.92 8,307.57 8,310.92 0.0K
10:50 8,309.22 8,309.27 8,304.28 8,306.10 0.0K
10:51 8,306.93 8,309.84 8,306.93 8,308.73 0.0K
10:52 8,309.17 8,309.17 8,303.50 8,303.90 0.0K
10:53 8,303.68 8,303.68 8,300.97 8,301.34 0.0K
10:54 8,300.92 8,306.62 8,300.65 8,306.62 0.0K
10:55 8,307.35 8,309.37 8,307.35 8,307.38 0.0K
10:56 8,307.23 8,313.73 8,304.76 8,313.73 0.0K
10:57 8,315.96 8,315.96 8,308.81 8,309.33 0.0K
10:58 8,309.33 8,309.95 8,306.30 8,308.28 0.0K
10:59 8,307.60 8,308.78 8,306.08 8,308.78 0.0K
11:00 8,309.47 8,312.94 8,309.29 8,309.29 0.0K
11:01 8,310.57 8,310.95 8,307.71 8,307.71 0.0K
11:02 8,307.11 8,310.12 8,306.00 8,306.95 0.0K
11:03 8,307.57 8,312.27 8,307.57 8,312.08 0.0K
11:04 8,311.18 8,311.18 8,308.27 8,308.45 0.0K
11:05 8,308.10 8,308.19 8,306.58 8,307.78 0.0K
11:06 8,308.36 8,309.65 8,307.37 8,308.23 0.0K
11:07 8,308.12 8,314.08 8,308.12 8,310.24 0.0K
11:08 8,308.87 8,313.85 8,308.87 8,313.85 0.0K
11:09 8,313.10 8,315.11 8,311.50 8,313.47 0.0K
11:10 8,313.39 8,314.32 8,311.86 8,314.32 0.0K
11:11 8,313.27 8,317.67 8,312.22 8,317.67 0.0K
11:12 8,317.87 8,319.07 8,315.65 8,317.61 0.0K
11:13 8,317.58 8,319.11 8,317.34 8,317.34 0.0K
11:14 8,317.58 8,322.38 8,317.58 8,320.89 0.0K
11:15 8,321.04 8,321.47 8,319.49 8,319.49 0.0K
11:16 8,319.73 8,324.55 8,319.73 8,324.34 0.0K
11:17 8,323.78 8,323.92 8,320.25 8,320.25 0.0K
11:18 8,319.52 8,319.80 8,317.84 8,318.62 0.0K
11:19 8,318.85 8,322.93 8,318.85 8,322.36 0.0K
11:20 8,322.56 8,322.56 8,320.49 8,320.94 0.0K
11:21 8,322.13 8,322.13 8,318.73 8,319.62 0.0K
11:22 8,319.28 8,320.47 8,318.55 8,320.39 0.0K
11:23 8,320.17 8,320.97 8,319.04 8,319.80 0.0K
11:24 8,319.74 8,324.10 8,319.52 8,323.27 0.0K
11:25 8,323.01 8,323.01 8,320.64 8,322.96 0.0K
11:26 8,323.28 8,324.30 8,319.61 8,319.61 0.0K
11:27 8,320.16 8,324.82 8,319.55 8,324.51 0.0K
11:28 8,326.39 8,326.39 8,323.37 8,324.50 0.0K
11:29 8,325.28 8,325.28 8,324.03 8,324.03 0.0K
11:30 8,325.06 8,327.39 8,325.06 8,325.10 0.0K
11:31 8,325.06 8,327.20 8,324.68 8,326.88 0.0K
11:32 8,327.30 8,327.30 8,322.59 8,322.59 0.0K
11:33 8,322.52 8,324.31 8,322.52 8,323.58 0.0K
11:34 8,323.61 8,324.55 8,322.95 8,324.55 0.0K
11:35 8,325.40 8,325.40 8,320.70 8,322.07 0.0K
11:36 8,321.61 8,322.18 8,320.83 8,321.51 0.0K
11:37 8,322.59 8,322.59 8,320.55 8,321.66 0.0K
11:38 8,322.12 8,323.81 8,320.88 8,321.73 0.0K
11:39 8,321.78 8,324.14 8,321.74 8,324.14 0.0K
11:40 8,324.13 8,326.39 8,324.13 8,325.69 0.0K
11:41 8,324.84 8,327.41 8,324.84 8,327.41 0.0K
11:42 8,327.16 8,330.10 8,326.40 8,329.64 0.0K
11:43 8,329.52 8,330.39 8,326.93 8,328.68 0.0K
11:44 8,328.76 8,328.76 8,325.79 8,326.34 0.0K
11:45 8,328.04 8,328.85 8,326.87 8,326.87 0.0K
11:46 8,327.81 8,333.78 8,327.81 8,332.78 0.0K
11:47 8,332.41 8,334.90 8,332.41 8,333.15 0.0K
11:48 8,333.75 8,333.75 8,331.88 8,333.25 0.0K
11:49 8,332.60 8,332.78 8,331.03 8,332.78 0.0K
11:50 8,334.21 8,334.57 8,331.16 8,331.26 0.0K
11:51 8,331.52 8,331.52 8,329.42 8,330.34 0.0K
11:52 8,330.13 8,330.13 8,326.44 8,326.88 0.0K
11:53 8,326.85 8,326.85 8,325.65 8,325.79 0.0K
11:54 8,325.79 8,327.69 8,325.79 8,327.69 0.0K
11:55 8,328.16 8,329.00 8,327.37 8,328.19 0.0K
11:56 8,328.80 8,331.36 8,327.14 8,331.07 0.0K
11:57 8,331.11 8,332.08 8,331.11 8,331.93 0.0K
11:58 8,331.32 8,333.06 8,330.28 8,333.06 0.0K
11:59 8,333.34 8,335.61 8,333.34 8,334.83 0.0K
12:00 8,334.27 8,334.27 8,328.94 8,328.94 0.0K
12:01 8,328.37 8,328.37 8,327.30 8,327.86 0.0K
12:02 8,328.39 8,331.29 8,328.39 8,331.29 0.0K
12:03 8,331.03 8,331.03 8,329.36 8,329.50 0.0K
12:04 8,329.87 8,329.95 8,329.01 8,329.34 0.0K
12:05 8,329.63 8,329.63 8,326.73 8,327.06 0.0K
12:06 8,327.66 8,330.02 8,327.66 8,330.02 0.0K
12:07 8,329.80 8,330.13 8,328.75 8,328.75 0.0K
12:08 8,328.15 8,328.39 8,325.98 8,327.03 0.0K
12:09 8,327.05 8,327.21 8,325.82 8,326.51 0.0K
12:10 8,326.64 8,329.63 8,326.64 8,329.63 0.0K
12:11 8,330.81 8,336.29 8,330.81 8,335.27 0.0K
12:12 8,334.52 8,337.24 8,333.90 8,336.95 0.0K
12:13 8,336.87 8,336.87 8,335.56 8,336.00 0.0K
12:14 8,336.14 8,336.69 8,334.62 8,335.53 0.0K
12:15 8,335.70 8,335.70 8,331.23 8,331.85 0.0K
12:16 8,331.64 8,332.33 8,329.89 8,332.33 0.0K
12:17 8,332.33 8,332.33 8,330.31 8,330.31 0.0K
12:18 8,329.46 8,329.46 8,324.50 8,324.82 0.0K
12:19 8,324.43 8,324.85 8,323.97 8,324.51 0.0K
12:20 8,324.58 8,324.68 8,321.55 8,321.79 0.0K
12:21 8,321.78 8,324.00 8,321.71 8,324.00 0.0K
12:22 8,324.20 8,324.92 8,323.84 8,324.92 0.0K
12:23 8,325.21 8,325.42 8,322.07 8,322.07 0.0K
12:24 8,322.06 8,326.23 8,322.06 8,326.04 0.0K
12:25 8,325.31 8,327.07 8,324.44 8,326.96 0.0K
12:26 8,327.14 8,329.02 8,327.05 8,327.08 0.0K
12:27 8,327.30 8,329.08 8,327.30 8,329.08 0.0K
12:28 8,329.49 8,331.38 8,329.39 8,331.38 0.0K
12:29 8,331.58 8,331.58 8,329.78 8,329.79 0.0K
12:30 8,329.41 8,329.41 8,327.76 8,329.14 0.0K
12:31 8,329.82 8,330.36 8,328.80 8,329.64 0.0K
12:32 8,330.22 8,331.70 8,330.22 8,331.70 0.0K
12:33 8,331.63 8,331.63 8,330.27 8,331.24 0.0K
12:34 8,331.43 8,332.43 8,331.43 8,332.06 0.0K
12:35 8,330.53 8,330.53 8,328.08 8,328.74 0.0K
12:36 8,329.09 8,332.82 8,329.09 8,332.30 0.0K
12:37 8,332.89 8,334.60 8,332.89 8,333.90 0.0K
12:38 8,333.46 8,334.39 8,332.33 8,332.33 0.0K
12:39 8,331.64 8,334.61 8,330.92 8,334.61 0.0K
12:40 8,334.51 8,336.06 8,334.51 8,336.06 0.0K
12:41 8,336.00 8,337.20 8,336.00 8,336.75 0.0K
12:42 8,336.62 8,337.05 8,336.42 8,336.42 0.0K
12:43 8,336.83 8,337.95 8,336.65 8,337.56 0.0K
12:44 8,337.42 8,337.99 8,336.64 8,337.51 0.0K
12:45 8,337.31 8,338.25 8,336.95 8,338.25 0.0K
12:46 8,338.09 8,339.81 8,337.21 8,339.81 0.0K
12:47 8,341.54 8,343.73 8,340.23 8,343.73 0.0K
12:48 8,343.81 8,344.06 8,343.27 8,343.27 0.0K
12:49 8,343.44 8,343.44 8,342.44 8,343.15 0.0K
12:50 8,343.18 8,343.43 8,342.89 8,343.40 0.0K
12:51 8,341.86 8,341.86 8,337.80 8,339.02 0.0K
12:52 8,339.34 8,342.00 8,339.34 8,342.00 0.0K
12:53 8,342.30 8,344.12 8,342.30 8,344.10 0.0K
12:54 8,344.02 8,344.17 8,343.30 8,343.51 0.0K
12:55 8,343.52 8,343.52 8,342.36 8,343.29 0.0K
12:56 8,343.24 8,345.61 8,342.85 8,345.61 0.0K
12:57 8,345.64 8,346.12 8,344.52 8,345.80 0.0K
12:58 8,345.55 8,345.55 8,344.26 8,345.39 0.0K
12:59 8,344.99 8,346.18 8,344.99 8,346.18 0.0K
13:00 8,345.87 8,345.87 8,343.13 8,343.24 0.0K
13:01 8,343.01 8,344.13 8,343.01 8,343.97 0.0K
13:02 8,346.60 8,346.60 8,343.31 8,345.14 0.0K
13:03 8,345.92 8,349.24 8,345.92 8,348.93 0.0K
13:04 8,348.65 8,348.65 8,347.83 8,348.22 0.0K
13:05 8,348.51 8,348.86 8,347.40 8,347.40 0.0K
13:06 8,347.29 8,348.63 8,346.24 8,348.63 0.0K
13:07 8,348.60 8,350.05 8,348.60 8,348.97 0.0K
13:08 8,349.13 8,350.68 8,349.13 8,350.52 0.0K
13:09 8,350.05 8,350.05 8,349.12 8,349.21 0.0K
13:10 8,348.79 8,351.30 8,348.79 8,351.30 0.0K
13:11 8,351.76 8,353.36 8,351.76 8,353.36 0.0K
13:12 8,353.53 8,354.21 8,353.21 8,354.21 0.0K
13:13 8,354.50 8,354.55 8,353.44 8,354.44 0.0K
13:14 8,353.31 8,353.75 8,352.11 8,353.70 0.0K
13:15 8,353.78 8,353.78 8,352.46 8,352.46 0.0K
13:16 8,352.05 8,354.69 8,352.05 8,354.69 0.0K
13:17 8,355.65 8,355.98 8,355.44 8,355.84 0.0K
13:18 8,355.85 8,358.51 8,355.85 8,358.00 0.0K
13:19 8,356.78 8,359.11 8,356.70 8,359.11 0.0K
13:20 8,359.69 8,359.69 8,357.21 8,357.50 0.0K
13:21 8,356.59 8,359.05 8,356.59 8,357.49 0.0K
13:22 8,356.92 8,356.92 8,354.94 8,355.16 0.0K
13:23 8,354.76 8,357.51 8,354.76 8,357.51 0.0K
13:24 8,357.39 8,357.88 8,357.22 8,357.76 0.0K
13:25 8,357.78 8,357.78 8,356.25 8,356.36 0.0K
13:26 8,356.24 8,359.77 8,356.24 8,359.54 0.0K
13:27 8,359.43 8,360.24 8,359.22 8,359.93 0.0K
13:28 8,359.14 8,359.14 8,357.84 8,358.59 0.0K
13:29 8,358.26 8,358.79 8,358.05 8,358.05 0.0K
13:30 8,357.52 8,359.15 8,357.43 8,359.15 0.0K
13:31 8,359.03 8,359.03 8,358.27 8,358.46 0.0K
13:32 8,359.02 8,362.39 8,359.02 8,362.08 0.0K
13:33 8,362.18 8,362.54 8,361.49 8,362.54 0.0K
13:34 8,362.75 8,363.40 8,362.49 8,363.32 0.0K
13:35 8,363.09 8,363.09 8,362.10 8,362.10 0.0K
13:36 8,362.04 8,362.66 8,361.23 8,361.23 0.0K
13:37 8,360.80 8,360.80 8,357.80 8,357.80 0.0K
13:38 8,357.36 8,357.36 8,356.42 8,357.10 0.0K
13:39 8,357.64 8,358.42 8,357.64 8,357.79 0.0K
13:40 8,357.78 8,358.28 8,357.21 8,358.28 0.0K
13:41 8,358.42 8,360.59 8,358.42 8,360.59 0.0K
13:42 8,360.76 8,362.64 8,360.76 8,362.64 0.0K
13:43 8,362.97 8,363.08 8,362.47 8,362.62 0.0K
13:44 8,362.37 8,362.88 8,362.04 8,362.04 0.0K
13:45 8,361.76 8,362.58 8,361.40 8,362.24 0.0K
13:46 8,362.58 8,364.78 8,362.58 8,364.58 0.0K
13:47 8,364.51 8,364.88 8,363.61 8,364.84 0.0K
13:48 8,364.97 8,367.20 8,364.97 8,366.84 0.0K
13:49 8,366.84 8,366.92 8,365.99 8,366.07 0.0K
13:50 8,365.53 8,365.59 8,365.05 8,365.23 0.0K
13:51 8,365.46 8,365.66 8,364.96 8,365.01 0.0K
13:52 8,365.10 8,366.77 8,364.88 8,366.66 0.0K
13:53 8,366.66 8,367.09 8,364.67 8,364.67 0.0K
13:54 8,365.01 8,366.63 8,365.01 8,365.54 0.0K
13:55 8,365.48 8,365.48 8,364.03 8,364.36 0.0K
13:56 8,364.33 8,364.33 8,362.02 8,362.02 0.0K
13:57 8,362.03 8,362.03 8,361.11 8,361.11 0.0K
13:58 8,361.43 8,362.16 8,360.90 8,362.16 0.0K
13:59 8,362.48 8,364.53 8,362.48 8,363.86 0.0K
14:00 8,363.84 8,364.83 8,363.58 8,363.58 0.0K
14:01 8,363.39 8,368.15 8,363.39 8,367.21 0.0K
14:02 8,367.48 8,368.54 8,367.20 8,368.10 0.0K
14:03 8,368.64 8,370.03 8,368.64 8,368.71 0.0K
14:04 8,368.79 8,368.79 8,367.85 8,367.85 0.0K
14:05 8,367.73 8,367.73 8,366.46 8,367.01 0.0K
14:06 8,366.40 8,366.69 8,363.66 8,363.66 0.0K
14:07 8,362.24 8,362.38 8,360.33 8,362.38 0.0K
14:08 8,362.61 8,363.90 8,362.61 8,363.69 0.0K
14:09 8,363.74 8,363.74 8,361.28 8,361.87 0.0K
14:10 8,362.15 8,362.89 8,361.81 8,362.04 0.0K
14:11 8,361.50 8,361.50 8,360.18 8,360.96 0.0K
14:12 8,361.23 8,362.95 8,361.23 8,362.86 0.0K
14:13 8,363.05 8,363.63 8,362.75 8,362.94 0.0K
14:14 8,362.76 8,365.62 8,362.76 8,365.06 0.0K
14:15 8,364.69 8,364.69 8,362.72 8,363.13 0.0K
14:16 8,363.44 8,365.35 8,363.26 8,365.35 0.0K
14:17 8,365.43 8,365.59 8,364.13 8,364.13 0.0K
14:18 8,363.51 8,363.51 8,361.83 8,361.94 0.0K
14:19 8,361.93 8,364.10 8,361.93 8,364.06 0.0K
14:20 8,364.39 8,366.07 8,364.39 8,365.83 0.0K
14:21 8,365.13 8,365.21 8,364.05 8,364.96 0.0K
14:22 8,365.16 8,365.28 8,364.42 8,364.40 0.0K
14:23 8,364.37 8,364.67 8,364.05 8,364.05 0.0K
14:24 8,363.64 8,363.64 8,361.09 8,361.44 0.0K
14:25 8,361.74 8,363.03 8,361.74 8,363.03 0.0K
14:26 8,362.82 8,365.28 8,362.82 8,365.28 0.0K
14:27 8,365.39 8,366.56 8,365.39 8,366.56 0.0K
14:28 8,366.46 8,367.04 8,365.07 8,365.27 0.0K
14:29 8,365.32 8,366.20 8,364.55 8,364.55 0.0K
14:30 8,364.65 8,366.32 8,364.52 8,366.17 0.0K
14:31 8,366.08 8,368.33 8,366.08 8,368.33 0.0K
14:32 8,368.45 8,369.77 8,368.45 8,369.77 0.0K
14:33 8,369.83 8,370.73 8,369.75 8,369.77 0.0K
14:34 8,369.32 8,369.32 8,368.35 8,368.35 0.0K
14:35 8,368.31 8,368.31 8,367.25 8,367.46 0.0K
14:36 8,367.25 8,367.94 8,367.12 8,367.94 0.0K
14:37 8,368.10 8,369.88 8,367.85 8,369.88 0.0K
14:38 8,369.83 8,369.85 8,368.95 8,369.35 0.0K
14:39 8,369.47 8,369.47 8,367.97 8,368.25 0.0K
14:40 8,367.81 8,367.98 8,367.00 8,367.00 0.0K
14:41 8,367.25 8,368.81 8,367.25 8,368.77 0.0K
14:42 8,368.77 8,368.77 8,368.19 8,368.17 0.0K
14:43 8,367.98 8,367.98 8,366.45 8,366.45 0.0K
14:44 8,366.55 8,366.55 8,365.48 8,365.77 0.0K
14:45 8,365.41 8,366.52 8,364.91 8,366.52 0.0K
14:46 8,367.65 8,368.89 8,367.65 8,367.90 0.0K
14:47 8,367.64 8,367.71 8,367.22 8,367.34 0.0K
14:48 8,368.33 8,368.65 8,366.05 8,366.20 0.0K
14:49 8,366.13 8,366.18 8,365.14 8,365.14 0.0K
14:50 8,364.53 8,364.61 8,364.10 8,364.10 0.0K
14:51 8,364.00 8,364.68 8,363.04 8,363.04 0.0K
14:52 8,362.61 8,362.61 8,361.86 8,361.91 0.0K
14:53 8,362.01 8,362.28 8,361.93 8,362.28 0.0K
14:54 8,361.34 8,361.34 8,359.76 8,361.32 0.0K
14:55 8,361.38 8,363.43 8,359.91 8,363.43 0.0K
14:56 8,363.47 8,364.05 8,363.28 8,364.05 0.0K
14:57 8,363.94 8,363.94 8,363.15 8,363.27 0.0K
14:58 8,363.00 8,365.09 8,363.00 8,365.09 0.0K
14:59 8,364.78 8,365.12 8,362.99 8,362.99 0.0K
15:00 8,362.78 8,363.94 8,362.78 8,363.27 0.0K
15:01 8,363.01 8,365.17 8,363.01 8,365.17 0.0K
15:02 8,365.11 8,365.11 8,362.88 8,362.88 0.0K
15:03 8,362.71 8,363.07 8,362.32 8,362.85 0.0K
15:04 8,363.42 8,363.45 8,361.70 8,361.70 0.0K
15:05 8,361.70 8,363.78 8,361.02 8,363.78 0.0K
15:06 8,364.20 8,366.00 8,364.20 8,365.80 0.0K
15:07 8,366.04 8,366.84 8,365.37 8,366.84 0.0K
15:08 8,366.96 8,367.99 8,366.96 8,367.37 0.0K
15:09 8,367.31 8,368.41 8,367.11 8,368.41 0.0K
15:10 8,368.70 8,369.24 8,368.33 8,368.89 0.0K
15:11 8,369.17 8,372.65 8,369.17 8,372.65 0.0K
15:12 8,372.44 8,373.35 8,371.88 8,373.35 0.0K
15:13 8,373.34 8,375.04 8,373.20 8,374.84 0.0K
15:14 8,374.46 8,376.03 8,373.71 8,376.03 0.0K
15:15 8,376.22 8,378.54 8,375.84 8,378.54 0.0K
15:16 8,378.53 8,379.53 8,377.60 8,379.45 0.0K
15:17 8,379.56 8,380.62 8,378.61 8,378.61 0.0K
15:18 8,378.09 8,378.09 8,376.63 8,377.29 0.0K
15:19 8,377.41 8,377.56 8,376.05 8,376.59 0.0K
15:20 8,376.80 8,378.26 8,376.80 8,378.25 0.0K
15:21 8,378.01 8,378.01 8,374.84 8,374.84 0.0K
15:22 8,374.72 8,375.38 8,374.53 8,374.87 0.0K
15:23 8,374.32 8,374.32 8,371.25 8,371.39 0.0K
15:24 8,371.15 8,373.04 8,370.61 8,373.04 0.0K
15:25 8,373.42 8,375.67 8,373.42 8,374.37 0.0K
15:26 8,373.67 8,373.67 8,372.47 8,372.70 0.0K
15:27 8,372.77 8,373.42 8,372.50 8,373.19 0.0K
15:28 8,373.25 8,374.26 8,373.05 8,373.28 0.0K
15:29 8,373.12 8,373.92 8,372.03 8,373.77 0.0K
15:30 8,374.09 8,375.82 8,373.16 8,373.24 0.0K
15:31 8,373.10 8,374.17 8,373.06 8,374.17 0.0K
15:32 8,374.42 8,377.74 8,374.42 8,377.74 0.0K
15:33 8,378.48 8,378.83 8,376.96 8,377.21 0.0K
15:34 8,376.94 8,378.18 8,376.66 8,377.74 0.0K
15:35 8,377.72 8,379.33 8,377.67 8,377.93 0.0K
15:36 8,377.60 8,377.60 8,375.55 8,375.55 0.0K
15:37 8,374.96 8,374.96 8,369.94 8,369.98 0.0K
15:38 8,370.26 8,370.68 8,368.31 8,368.74 0.0K
15:39 8,368.61 8,370.40 8,368.61 8,370.03 0.0K
15:40 8,370.84 8,372.89 8,370.27 8,372.18 0.0K
15:41 8,372.25 8,372.25 8,370.82 8,371.41 0.0K
15:42 8,371.02 8,371.02 8,369.05 8,370.54 0.0K
15:43 8,371.65 8,376.34 8,371.65 8,376.13 0.0K
15:44 8,376.42 8,377.30 8,376.18 8,376.98 0.0K
15:45 8,376.73 8,377.33 8,376.20 8,376.22 0.0K
15:46 8,376.80 8,380.02 8,376.20 8,380.02 0.0K
15:47 8,380.58 8,384.69 8,380.31 8,382.57 0.0K
15:48 8,381.75 8,383.12 8,381.75 8,383.12 0.0K
15:49 8,382.67 8,382.81 8,381.46 8,381.94 0.0K
15:50 8,381.80 8,381.80 8,377.15 8,377.49 0.0K
15:51 8,377.05 8,377.14 8,372.16 8,373.51 0.0K
15:52 8,374.69 8,375.29 8,372.39 8,375.08 0.0K
15:53 8,374.88 8,378.31 8,374.73 8,378.34 0.0K
15:54 8,378.16 8,382.12 8,378.16 8,378.24 0.0K
15:55 8,376.24 8,376.24 8,372.73 8,373.11 0.0K
15:56 8,372.43 8,374.34 8,372.43 8,374.13 0.0K
15:57 8,373.16 8,373.87 8,372.36 8,373.76 0.0K
15:58 8,373.88 8,375.05 8,367.82 8,367.82 0.0K
15:59 8,367.46 8,372.28 8,366.70 8,369.07 0.0K
16:00 8,369.70 8,369.70 8,369.70 8,369.70 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