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 8,363.14 8,363.14 8,353.62 8,353.62 0.0K
09:31 8,354.44 8,355.30 8,353.02 8,353.74 0.0K
09:32 8,353.87 8,356.14 8,353.85 8,356.14 0.0K
09:33 8,356.70 8,357.62 8,343.35 8,343.35 0.0K
09:34 8,341.61 8,349.60 8,340.41 8,349.60 0.0K
09:35 8,349.87 8,354.82 8,349.72 8,352.37 0.0K
09:36 8,350.72 8,350.72 8,342.68 8,342.68 0.0K
09:37 8,342.84 8,343.86 8,342.73 8,343.34 0.0K
09:38 8,343.60 8,343.65 8,333.88 8,333.88 0.0K
09:39 8,333.75 8,341.49 8,333.48 8,341.49 0.0K
09:40 8,340.99 8,344.64 8,340.99 8,343.86 0.0K
09:41 8,345.17 8,346.91 8,342.64 8,342.64 0.0K
09:42 8,342.77 8,347.32 8,342.64 8,347.32 0.0K
09:43 8,348.79 8,348.79 8,343.77 8,346.13 0.0K
09:44 8,345.21 8,345.21 8,337.46 8,337.46 0.0K
09:45 8,337.49 8,342.43 8,336.69 8,342.43 0.0K
09:46 8,341.88 8,345.78 8,341.88 8,345.78 0.0K
09:47 8,346.62 8,348.70 8,346.51 8,348.70 0.0K
09:48 8,349.98 8,353.56 8,349.98 8,353.56 0.0K
09:49 8,353.67 8,355.86 8,353.61 8,355.06 0.0K
09:50 8,355.70 8,358.19 8,355.70 8,358.19 0.0K
09:51 8,358.29 8,359.99 8,358.08 8,359.01 0.0K
09:52 8,360.39 8,362.36 8,358.07 8,362.25 0.0K
09:53 8,362.39 8,362.39 8,359.11 8,359.26 0.0K
09:54 8,358.43 8,358.43 8,355.40 8,355.40 0.0K
09:55 8,355.54 8,356.23 8,353.92 8,354.96 0.0K
09:56 8,354.67 8,356.09 8,352.93 8,352.93 0.0K
09:57 8,352.51 8,354.06 8,351.88 8,352.26 0.0K
09:58 8,351.56 8,351.56 8,349.71 8,350.28 0.0K
09:59 8,350.67 8,352.19 8,348.05 8,348.18 0.0K
10:00 8,349.89 8,351.76 8,349.22 8,351.21 0.0K
10:01 8,353.23 8,358.66 8,353.23 8,358.03 0.0K
10:02 8,357.92 8,359.00 8,354.46 8,354.78 0.0K
10:03 8,354.32 8,357.19 8,353.93 8,357.14 0.0K
10:04 8,356.27 8,356.27 8,350.57 8,351.21 0.0K
10:05 8,351.64 8,353.01 8,351.19 8,352.22 0.0K
10:06 8,353.33 8,356.88 8,353.21 8,355.16 0.0K
10:07 8,354.19 8,354.65 8,350.95 8,354.65 0.0K
10:08 8,354.96 8,354.96 8,351.92 8,352.48 0.0K
10:09 8,352.54 8,357.18 8,352.54 8,357.18 0.0K
10:10 8,357.13 8,359.39 8,356.10 8,359.10 0.0K
10:11 8,359.34 8,360.56 8,357.18 8,357.37 0.0K
10:12 8,357.40 8,357.60 8,355.41 8,355.41 0.0K
10:13 8,355.08 8,355.08 8,353.38 8,354.42 0.0K
10:14 8,354.53 8,356.74 8,354.22 8,356.74 0.0K
10:15 8,356.94 8,360.13 8,356.94 8,360.01 0.0K
10:16 8,359.92 8,359.92 8,352.05 8,352.45 0.0K
10:17 8,352.04 8,352.04 8,351.24 8,351.33 0.0K
10:18 8,351.25 8,354.97 8,351.25 8,354.55 0.0K
10:19 8,354.35 8,354.35 8,352.26 8,354.15 0.0K
10:20 8,354.42 8,354.42 8,349.38 8,349.38 0.0K
10:21 8,349.76 8,352.03 8,349.76 8,351.45 0.0K
10:22 8,350.77 8,356.69 8,350.77 8,356.69 0.0K
10:23 8,357.62 8,360.67 8,357.62 8,360.52 0.0K
10:24 8,360.71 8,362.66 8,360.71 8,361.15 0.0K
10:25 8,361.46 8,365.46 8,361.46 8,365.46 0.0K
10:26 8,365.67 8,366.94 8,364.72 8,366.36 0.0K
10:27 8,366.32 8,366.32 8,364.55 8,364.83 0.0K
10:28 8,365.01 8,365.80 8,363.76 8,363.95 0.0K
10:29 8,364.75 8,367.56 8,364.32 8,367.56 0.0K
10:30 8,367.69 8,370.09 8,367.31 8,370.09 0.0K
10:31 8,370.06 8,372.29 8,369.00 8,371.51 0.0K
10:32 8,371.55 8,372.70 8,370.83 8,372.70 0.0K
10:33 8,372.92 8,373.75 8,372.92 8,373.60 0.0K
10:34 8,374.19 8,377.88 8,374.06 8,377.88 0.0K
10:35 8,378.15 8,379.19 8,377.29 8,377.29 0.0K
10:36 8,377.17 8,377.17 8,372.93 8,373.45 0.0K
10:37 8,372.83 8,373.28 8,371.56 8,373.28 0.0K
10:38 8,373.61 8,377.84 8,373.61 8,377.84 0.0K
10:39 8,378.74 8,378.74 8,376.85 8,377.60 0.0K
10:40 8,377.73 8,381.21 8,377.73 8,381.21 0.0K
10:41 8,381.34 8,381.94 8,380.21 8,380.21 0.0K
10:42 8,379.90 8,379.90 8,374.48 8,374.48 0.0K
10:43 8,374.28 8,375.82 8,373.46 8,375.82 0.0K
10:44 8,375.60 8,375.60 8,374.71 8,374.67 0.0K
10:45 8,374.67 8,374.67 8,372.19 8,372.44 0.0K
10:46 8,372.62 8,372.62 8,371.46 8,371.61 0.0K
10:47 8,372.03 8,373.14 8,372.03 8,373.09 0.0K
10:48 8,373.82 8,373.94 8,372.57 8,372.85 0.0K
10:49 8,372.96 8,374.72 8,372.96 8,373.67 0.0K
10:50 8,372.23 8,372.85 8,370.95 8,370.95 0.0K
10:51 8,370.05 8,370.05 8,367.79 8,367.79 0.0K
10:52 8,367.65 8,373.25 8,367.50 8,373.25 0.0K
10:53 8,373.44 8,375.10 8,373.44 8,374.50 0.0K
10:54 8,374.51 8,374.81 8,372.02 8,372.38 0.0K
10:55 8,372.83 8,372.83 8,370.75 8,370.75 0.0K
10:56 8,370.91 8,372.35 8,370.91 8,371.95 0.0K
10:57 8,371.98 8,372.07 8,370.55 8,371.10 0.0K
10:58 8,371.10 8,371.10 8,368.60 8,368.67 0.0K
10:59 8,368.95 8,370.21 8,368.95 8,369.72 0.0K
11:00 8,370.47 8,371.39 8,370.39 8,371.39 0.0K
11:01 8,369.50 8,369.50 8,368.79 8,369.16 0.0K
11:02 8,368.44 8,370.43 8,368.44 8,370.43 0.0K
11:03 8,370.37 8,371.72 8,369.20 8,369.32 0.0K
11:04 8,369.03 8,369.03 8,367.01 8,367.01 0.0K
11:05 8,366.63 8,366.63 8,363.32 8,363.32 0.0K
11:06 8,363.71 8,364.99 8,362.53 8,362.93 0.0K
11:07 8,362.80 8,363.32 8,361.75 8,362.04 0.0K
11:08 8,361.09 8,365.09 8,361.09 8,365.09 0.0K
11:09 8,365.38 8,366.00 8,365.28 8,365.58 0.0K
11:10 8,365.02 8,365.41 8,364.30 8,365.18 0.0K
11:11 8,365.19 8,365.92 8,364.93 8,364.93 0.0K
11:12 8,363.83 8,363.83 8,361.84 8,363.65 0.0K
11:13 8,364.00 8,365.18 8,364.00 8,365.08 0.0K
11:14 8,364.29 8,364.29 8,362.51 8,362.51 0.0K
11:15 8,362.04 8,362.27 8,359.02 8,359.02 0.0K
11:16 8,359.28 8,359.89 8,358.14 8,359.89 0.0K
11:17 8,360.46 8,362.98 8,360.46 8,362.10 0.0K
11:18 8,362.45 8,363.39 8,361.73 8,363.39 0.0K
11:19 8,364.52 8,367.20 8,364.52 8,366.33 0.0K
11:20 8,366.43 8,367.16 8,365.87 8,366.73 0.0K
11:21 8,367.15 8,367.94 8,366.23 8,366.23 0.0K
11:22 8,365.92 8,366.82 8,365.92 8,366.20 0.0K
11:23 8,365.86 8,367.27 8,365.86 8,367.27 0.0K
11:24 8,367.35 8,368.85 8,367.35 8,368.02 0.0K
11:25 8,367.61 8,367.61 8,365.82 8,365.82 0.0K
11:26 8,365.42 8,365.75 8,364.44 8,364.44 0.0K
11:27 8,364.38 8,364.38 8,361.46 8,361.46 0.0K
11:28 8,360.89 8,361.02 8,360.11 8,360.76 0.0K
11:29 8,361.02 8,361.02 8,358.41 8,358.66 0.0K
11:30 8,358.87 8,360.61 8,358.67 8,358.67 0.0K
11:31 8,358.61 8,358.76 8,356.85 8,356.85 0.0K
11:32 8,357.16 8,358.48 8,357.16 8,358.34 0.0K
11:33 8,358.53 8,361.37 8,358.53 8,361.37 0.0K
11:34 8,361.71 8,362.96 8,361.71 8,361.79 0.0K
11:35 8,361.71 8,361.71 8,359.98 8,359.98 0.0K
11:36 8,359.30 8,359.30 8,357.15 8,357.15 0.0K
11:37 8,356.92 8,357.52 8,356.92 8,357.29 0.0K
11:38 8,357.36 8,358.75 8,357.32 8,358.75 0.0K
11:39 8,358.77 8,358.77 8,357.09 8,358.77 0.0K
11:40 8,358.85 8,359.32 8,358.85 8,359.32 0.0K
11:41 8,359.69 8,359.69 8,356.91 8,357.09 0.0K
11:42 8,356.97 8,358.59 8,356.97 8,357.46 0.0K
11:43 8,357.33 8,358.57 8,357.14 8,358.34 0.0K
11:44 8,358.24 8,359.32 8,358.24 8,359.32 0.0K
11:45 8,359.29 8,359.29 8,358.19 8,358.19 0.0K
11:46 8,358.36 8,358.36 8,357.13 8,358.11 0.0K
11:47 8,358.80 8,358.97 8,356.35 8,356.35 0.0K
11:48 8,356.38 8,356.61 8,352.23 8,352.23 0.0K
11:49 8,352.67 8,355.28 8,352.67 8,355.28 0.0K
11:50 8,355.21 8,355.35 8,354.88 8,355.33 0.0K
11:51 8,355.13 8,357.22 8,355.13 8,357.14 0.0K
11:52 8,357.24 8,357.41 8,357.09 8,357.09 0.0K
11:53 8,356.62 8,357.23 8,356.55 8,356.76 0.0K
11:54 8,356.75 8,356.88 8,356.28 8,356.41 0.0K
11:55 8,356.28 8,358.46 8,356.28 8,358.46 0.0K
11:56 8,358.54 8,359.98 8,358.31 8,359.98 0.0K
11:57 8,360.38 8,362.17 8,360.38 8,361.23 0.0K
11:58 8,360.81 8,360.81 8,358.66 8,358.66 0.0K
11:59 8,359.13 8,359.13 8,358.60 8,359.12 0.0K
12:00 8,359.07 8,359.88 8,358.83 8,359.88 0.0K
12:01 8,359.90 8,362.05 8,359.74 8,362.05 0.0K
12:02 8,362.59 8,364.15 8,362.59 8,364.01 0.0K
12:03 8,363.88 8,363.88 8,361.83 8,361.83 0.0K
12:04 8,361.97 8,362.20 8,361.61 8,362.20 0.0K
12:05 8,362.24 8,362.93 8,362.09 8,362.93 0.0K
12:06 8,363.31 8,365.28 8,363.31 8,365.01 0.0K
12:07 8,364.86 8,366.20 8,364.78 8,366.12 0.0K
12:08 8,366.09 8,367.37 8,365.61 8,367.34 0.0K
12:09 8,367.29 8,368.67 8,367.13 8,368.32 0.0K
12:10 8,368.15 8,369.39 8,368.15 8,369.31 0.0K
12:11 8,369.50 8,370.36 8,369.21 8,370.36 0.0K
12:12 8,370.34 8,370.62 8,370.22 8,370.62 0.0K
12:13 8,370.51 8,370.69 8,370.35 8,370.48 0.0K
12:14 8,370.51 8,370.85 8,369.70 8,370.85 0.0K
12:15 8,370.69 8,370.88 8,370.27 8,370.88 0.0K
12:16 8,370.97 8,371.61 8,370.19 8,371.61 0.0K
12:17 8,371.37 8,371.37 8,370.50 8,370.84 0.0K
12:18 8,370.84 8,370.84 8,370.04 8,370.25 0.0K
12:19 8,370.39 8,370.39 8,368.02 8,368.02 0.0K
12:20 8,368.09 8,369.03 8,367.93 8,367.93 0.0K
12:21 8,368.21 8,369.96 8,368.21 8,369.88 0.0K
12:22 8,369.83 8,370.09 8,369.60 8,370.09 0.0K
12:23 8,370.01 8,371.02 8,369.26 8,371.02 0.0K
12:24 8,371.33 8,372.49 8,371.33 8,371.43 0.0K
12:25 8,371.02 8,371.75 8,370.70 8,371.59 0.0K
12:26 8,371.54 8,371.67 8,370.86 8,370.86 0.0K
12:27 8,370.85 8,370.95 8,369.61 8,369.61 0.0K
12:28 8,369.62 8,371.17 8,369.62 8,371.17 0.0K
12:29 8,371.21 8,371.86 8,371.21 8,371.70 0.0K
12:30 8,371.75 8,372.25 8,370.92 8,371.43 0.0K
12:31 8,371.76 8,372.07 8,370.96 8,370.98 0.0K
12:32 8,371.30 8,372.11 8,371.30 8,372.11 0.0K
12:33 8,372.26 8,373.82 8,372.07 8,373.82 0.0K
12:34 8,373.69 8,373.69 8,372.01 8,372.10 0.0K
12:35 8,372.30 8,372.30 8,371.25 8,371.25 0.0K
12:36 8,371.33 8,371.40 8,370.61 8,370.88 0.0K
12:37 8,371.10 8,371.19 8,370.00 8,370.64 0.0K
12:38 8,370.47 8,371.26 8,370.30 8,371.05 0.0K
12:39 8,371.17 8,372.84 8,370.89 8,372.84 0.0K
12:40 8,372.75 8,372.75 8,372.44 8,372.64 0.0K
12:41 8,372.47 8,372.47 8,372.02 8,372.32 0.0K
12:42 8,372.34 8,372.34 8,371.42 8,371.50 0.0K
12:43 8,371.41 8,371.41 8,370.43 8,370.48 0.0K
12:44 8,370.63 8,372.23 8,370.63 8,372.12 0.0K
12:45 8,372.17 8,372.51 8,372.17 8,372.49 0.0K
12:46 8,372.63 8,373.92 8,372.63 8,373.61 0.0K
12:47 8,373.26 8,374.02 8,373.15 8,374.02 0.0K
12:48 8,373.85 8,373.97 8,373.64 8,373.84 0.0K
12:49 8,373.76 8,373.78 8,373.15 8,373.22 0.0K
12:50 8,373.07 8,373.18 8,372.63 8,372.66 0.0K
12:51 8,372.73 8,373.40 8,372.73 8,373.02 0.0K
12:52 8,372.98 8,373.13 8,372.17 8,372.17 0.0K
12:53 8,372.26 8,372.26 8,371.51 8,371.64 0.0K
12:54 8,371.51 8,371.51 8,370.57 8,370.57 0.0K
12:55 8,370.53 8,370.53 8,370.12 8,370.38 0.0K
12:56 8,370.27 8,370.27 8,368.82 8,369.06 0.0K
12:57 8,369.14 8,369.90 8,368.62 8,368.62 0.0K
12:58 8,368.39 8,368.39 8,367.59 8,368.00 0.0K
12:59 8,367.79 8,367.97 8,367.35 8,367.60 0.0K
13:00 8,367.32 8,368.17 8,367.15 8,368.17 0.0K
13:01 8,368.40 8,368.75 8,367.74 8,367.82 0.0K
13:02 8,368.02 8,368.16 8,367.73 8,367.73 0.0K
13:03 8,367.68 8,368.04 8,366.80 8,366.80 0.0K
13:04 8,366.70 8,367.05 8,366.70 8,367.05 0.0K
13:05 8,366.94 8,368.00 8,366.94 8,367.42 0.0K
13:06 8,367.36 8,367.73 8,366.85 8,367.73 0.0K
13:07 8,367.54 8,367.74 8,366.83 8,366.83 0.0K
13:08 8,366.95 8,368.23 8,366.94 8,368.23 0.0K
13:09 8,368.93 8,369.00 8,368.23 8,368.23 0.0K
13:10 8,368.15 8,368.15 8,365.76 8,365.76 0.0K
13:11 8,365.53 8,365.53 8,363.04 8,363.15 0.0K
13:12 8,362.67 8,362.67 8,362.09 8,362.09 0.0K
13:13 8,362.10 8,363.40 8,362.10 8,363.40 0.0K
13:14 8,363.51 8,363.51 8,362.85 8,362.85 0.0K
13:15 8,362.86 8,362.86 8,362.03 8,362.87 0.0K
13:16 8,363.40 8,364.30 8,363.40 8,364.20 0.0K
13:17 8,364.48 8,365.30 8,363.84 8,363.84 0.0K
13:18 8,363.66 8,363.66 8,361.86 8,361.86 0.0K
13:19 8,361.88 8,361.88 8,360.03 8,360.25 0.0K
13:20 8,360.20 8,360.43 8,359.83 8,360.17 0.0K
13:21 8,360.28 8,360.93 8,360.28 8,360.52 0.0K
13:22 8,360.58 8,360.58 8,358.30 8,358.80 0.0K
13:23 8,358.91 8,358.91 8,358.17 8,358.17 0.0K
13:24 8,358.24 8,359.49 8,358.12 8,359.07 0.0K
13:25 8,359.10 8,359.47 8,359.10 8,359.16 0.0K
13:26 8,359.09 8,359.40 8,359.09 8,359.40 0.0K
13:27 8,359.40 8,359.97 8,358.83 8,359.73 0.0K
13:28 8,359.68 8,359.68 8,355.23 8,355.23 0.0K
13:29 8,355.39 8,355.39 8,352.97 8,352.97 0.0K
13:30 8,352.94 8,352.94 8,350.26 8,350.35 0.0K
13:31 8,350.36 8,351.49 8,347.78 8,347.78 0.0K
13:32 8,346.17 8,347.57 8,346.17 8,347.57 0.0K
13:33 8,347.94 8,349.69 8,347.94 8,349.69 0.0K
13:34 8,349.94 8,349.94 8,348.57 8,348.71 0.0K
13:35 8,348.23 8,348.23 8,344.21 8,344.44 0.0K
13:36 8,344.88 8,347.20 8,344.83 8,347.20 0.0K
13:37 8,347.46 8,348.84 8,347.46 8,348.84 0.0K
13:38 8,348.83 8,349.12 8,346.91 8,346.91 0.0K
13:39 8,347.12 8,347.96 8,347.12 8,347.46 0.0K
13:40 8,347.48 8,347.48 8,344.75 8,344.75 0.0K
13:41 8,344.43 8,344.52 8,343.41 8,343.71 0.0K
13:42 8,343.76 8,343.93 8,342.42 8,343.06 0.0K
13:43 8,342.99 8,344.83 8,342.89 8,344.83 0.0K
13:44 8,345.08 8,346.38 8,345.08 8,345.52 0.0K
13:45 8,345.40 8,347.25 8,344.94 8,347.25 0.0K
13:46 8,347.42 8,347.87 8,346.10 8,346.10 0.0K
13:47 8,346.23 8,347.20 8,346.23 8,347.20 0.0K
13:48 8,347.23 8,347.76 8,346.39 8,346.74 0.0K
13:49 8,346.81 8,347.95 8,346.80 8,347.95 0.0K
13:50 8,348.46 8,349.25 8,348.43 8,349.25 0.0K
13:51 8,349.66 8,349.97 8,348.66 8,348.70 0.0K
13:52 8,348.54 8,350.18 8,348.54 8,350.18 0.0K
13:53 8,349.95 8,349.95 8,348.80 8,348.80 0.0K
13:54 8,348.43 8,350.21 8,348.29 8,350.21 0.0K
13:55 8,351.02 8,351.23 8,350.10 8,350.10 0.0K
13:56 8,350.13 8,351.67 8,350.13 8,351.67 0.0K
13:57 8,351.53 8,351.53 8,350.27 8,350.27 0.0K
13:58 8,350.38 8,350.41 8,348.58 8,348.58 0.0K
13:59 8,347.87 8,348.19 8,346.87 8,348.19 0.0K
14:00 8,347.92 8,354.25 8,346.09 8,348.51 0.0K
14:01 8,347.23 8,347.38 8,345.73 8,346.85 0.0K
14:02 8,346.12 8,346.12 8,343.57 8,343.57 0.0K
14:03 8,343.27 8,343.27 8,338.81 8,339.14 0.0K
14:04 8,338.74 8,339.07 8,336.79 8,336.79 0.0K
14:05 8,336.52 8,338.08 8,334.06 8,336.83 0.0K
14:06 8,336.69 8,339.18 8,335.50 8,339.18 0.0K
14:07 8,338.96 8,339.24 8,338.16 8,338.50 0.0K
14:08 8,338.82 8,341.30 8,338.71 8,340.25 0.0K
14:09 8,339.91 8,339.91 8,338.33 8,338.77 0.0K
14:10 8,339.27 8,340.37 8,338.31 8,338.31 0.0K
14:11 8,337.79 8,338.71 8,337.63 8,338.71 0.0K
14:12 8,338.65 8,339.25 8,338.62 8,338.63 0.0K
14:13 8,338.37 8,338.37 8,336.29 8,337.65 0.0K
14:14 8,338.05 8,339.84 8,338.05 8,339.53 0.0K
14:15 8,339.29 8,340.55 8,339.29 8,340.55 0.0K
14:16 8,340.19 8,340.19 8,338.57 8,340.00 0.0K
14:17 8,340.39 8,340.94 8,339.29 8,339.40 0.0K
14:18 8,339.27 8,339.68 8,338.32 8,338.32 0.0K
14:19 8,338.03 8,338.07 8,337.04 8,338.07 0.0K
14:20 8,338.26 8,339.40 8,338.04 8,338.04 0.0K
14:21 8,337.26 8,337.26 8,336.58 8,336.86 0.0K
14:22 8,336.88 8,336.88 8,334.76 8,335.06 0.0K
14:23 8,335.01 8,335.82 8,334.77 8,335.59 0.0K
14:24 8,335.32 8,339.13 8,335.32 8,339.13 0.0K
14:25 8,339.15 8,339.57 8,338.76 8,339.08 0.0K
14:26 8,339.88 8,342.15 8,339.88 8,342.15 0.0K
14:27 8,342.71 8,344.49 8,342.71 8,344.12 0.0K
14:28 8,343.99 8,343.99 8,342.47 8,342.47 0.0K
14:29 8,341.46 8,341.82 8,341.23 8,341.42 0.0K
14:30 8,341.54 8,344.12 8,341.54 8,343.92 0.0K
14:31 8,344.03 8,349.35 8,344.03 8,349.35 0.0K
14:32 8,349.03 8,349.71 8,347.54 8,349.71 0.0K
14:33 8,350.27 8,353.07 8,350.27 8,352.86 0.0K
14:34 8,352.77 8,352.77 8,349.10 8,349.10 0.0K
14:35 8,349.44 8,349.63 8,347.70 8,347.82 0.0K
14:36 8,348.07 8,348.20 8,346.27 8,346.51 0.0K
14:37 8,346.41 8,346.41 8,343.64 8,344.33 0.0K
14:38 8,344.47 8,346.02 8,344.03 8,345.56 0.0K
14:39 8,345.53 8,345.74 8,344.19 8,345.25 0.0K
14:40 8,343.50 8,343.50 8,338.40 8,338.62 0.0K
14:41 8,338.46 8,338.46 8,332.05 8,332.05 0.0K
14:42 8,329.69 8,332.90 8,329.69 8,332.90 0.0K
14:43 8,332.98 8,334.00 8,332.71 8,334.00 0.0K
14:44 8,336.69 8,338.83 8,336.59 8,337.49 0.0K
14:45 8,336.24 8,336.26 8,333.84 8,336.09 0.0K
14:46 8,335.74 8,335.74 8,331.52 8,335.49 0.0K
14:47 8,335.64 8,338.61 8,334.66 8,338.61 0.0K
14:48 8,338.64 8,344.53 8,338.54 8,344.53 0.0K
14:49 8,344.98 8,347.73 8,344.98 8,346.72 0.0K
14:50 8,346.64 8,350.76 8,346.64 8,350.32 0.0K
14:51 8,349.72 8,349.89 8,348.83 8,348.83 0.0K
14:52 8,347.64 8,348.80 8,347.50 8,347.50 0.0K
14:53 8,346.69 8,347.31 8,345.15 8,346.80 0.0K
14:54 8,346.84 8,347.84 8,346.10 8,347.84 0.0K
14:55 8,349.19 8,354.23 8,349.19 8,353.47 0.0K
14:56 8,353.40 8,354.06 8,353.40 8,353.37 0.0K
14:57 8,353.21 8,353.36 8,352.17 8,353.36 0.0K
14:58 8,353.42 8,355.27 8,352.58 8,355.15 0.0K
14:59 8,355.21 8,359.12 8,355.21 8,358.93 0.0K
15:00 8,359.26 8,359.26 8,354.37 8,354.37 0.0K
15:01 8,353.53 8,358.40 8,353.03 8,358.40 0.0K
15:02 8,358.70 8,359.53 8,358.46 8,358.60 0.0K
15:03 8,358.80 8,358.92 8,357.53 8,358.53 0.0K
15:04 8,358.02 8,358.63 8,358.02 8,358.29 0.0K
15:05 8,357.79 8,360.17 8,356.91 8,360.17 0.0K
15:06 8,360.28 8,360.28 8,358.84 8,359.03 0.0K
15:07 8,358.84 8,358.84 8,357.21 8,357.51 0.0K
15:08 8,357.86 8,358.57 8,356.26 8,357.14 0.0K
15:09 8,357.37 8,358.29 8,356.18 8,356.18 0.0K
15:10 8,356.13 8,361.61 8,356.13 8,361.61 0.0K
15:11 8,361.64 8,365.42 8,361.64 8,364.86 0.0K
15:12 8,365.46 8,365.69 8,364.41 8,364.45 0.0K
15:13 8,364.02 8,367.23 8,364.02 8,367.23 0.0K
15:14 8,367.78 8,370.82 8,367.78 8,370.67 0.0K
15:15 8,370.05 8,371.55 8,370.05 8,371.55 0.0K
15:16 8,371.64 8,371.64 8,370.21 8,370.38 0.0K
15:17 8,370.48 8,370.48 8,369.55 8,370.48 0.0K
15:18 8,370.54 8,371.38 8,370.54 8,370.85 0.0K
15:19 8,369.65 8,372.23 8,369.65 8,371.05 0.0K
15:20 8,371.13 8,372.49 8,371.00 8,372.12 0.0K
15:21 8,372.56 8,372.92 8,366.61 8,366.61 0.0K
15:22 8,365.96 8,365.96 8,364.63 8,365.07 0.0K
15:23 8,364.15 8,364.15 8,362.39 8,362.46 0.0K
15:24 8,362.12 8,367.87 8,362.12 8,367.87 0.0K
15:25 8,368.58 8,369.29 8,368.44 8,368.44 0.0K
15:26 8,368.44 8,368.80 8,367.55 8,368.52 0.0K
15:27 8,367.70 8,367.74 8,365.12 8,365.17 0.0K
15:28 8,365.44 8,367.63 8,365.44 8,367.63 0.0K
15:29 8,367.50 8,367.50 8,365.66 8,365.66 0.0K
15:30 8,366.95 8,368.79 8,366.95 8,368.79 0.0K
15:31 8,369.09 8,369.86 8,368.12 8,368.74 0.0K
15:32 8,368.13 8,368.40 8,367.53 8,368.40 0.0K
15:33 8,367.93 8,367.93 8,365.06 8,365.25 0.0K
15:34 8,365.68 8,367.29 8,365.68 8,366.36 0.0K
15:35 8,366.05 8,368.06 8,366.05 8,368.06 0.0K
15:36 8,367.84 8,367.84 8,365.45 8,366.57 0.0K
15:37 8,366.46 8,366.46 8,364.20 8,366.42 0.0K
15:38 8,366.50 8,367.21 8,365.17 8,365.17 0.0K
15:39 8,365.36 8,365.36 8,363.02 8,363.05 0.0K
15:40 8,363.09 8,363.99 8,362.11 8,363.99 0.0K
15:41 8,364.04 8,366.69 8,363.67 8,366.12 0.0K
15:42 8,366.37 8,366.37 8,364.08 8,364.08 0.0K
15:43 8,363.15 8,363.15 8,360.01 8,360.01 0.0K
15:44 8,359.70 8,360.54 8,359.49 8,360.54 0.0K
15:45 8,361.37 8,362.36 8,361.37 8,361.55 0.0K
15:46 8,361.87 8,365.21 8,361.87 8,364.53 0.0K
15:47 8,364.57 8,364.69 8,362.88 8,363.05 0.0K
15:48 8,362.57 8,363.50 8,362.32 8,363.36 0.0K
15:49 8,362.17 8,362.17 8,358.12 8,358.14 0.0K
15:50 8,356.35 8,356.35 8,354.07 8,355.51 0.0K
15:51 8,356.33 8,356.33 8,353.84 8,354.91 0.0K
15:52 8,353.63 8,353.63 8,351.42 8,351.64 0.0K
15:53 8,351.74 8,353.23 8,351.74 8,352.79 0.0K
15:54 8,352.37 8,355.34 8,352.37 8,353.81 0.0K
15:55 8,352.38 8,352.38 8,349.24 8,349.74 0.0K
15:56 8,349.71 8,350.39 8,348.92 8,350.39 0.0K
15:57 8,350.05 8,350.05 8,346.27 8,346.27 0.0K
15:58 8,347.23 8,348.29 8,347.02 8,348.29 0.0K
15:59 8,348.54 8,349.54 8,345.90 8,345.90 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