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 8,354.19 8,356.09 8,353.50 8,353.57 0.0K
09:31 8,353.88 8,359.65 8,352.95 8,358.14 0.0K
09:32 8,358.40 8,358.47 8,350.79 8,350.79 0.0K
09:33 8,348.44 8,348.44 8,346.29 8,347.36 0.0K
09:34 8,350.74 8,352.60 8,349.32 8,349.32 0.0K
09:35 8,350.35 8,352.74 8,350.08 8,352.74 0.0K
09:36 8,353.13 8,356.37 8,352.43 8,355.82 0.0K
09:37 8,355.88 8,357.79 8,354.53 8,356.06 0.0K
09:38 8,356.87 8,356.87 8,353.19 8,353.67 0.0K
09:39 8,352.01 8,353.24 8,351.06 8,352.66 0.0K
09:40 8,354.34 8,356.44 8,354.20 8,355.02 0.0K
09:41 8,354.23 8,354.23 8,350.63 8,351.67 0.0K
09:42 8,351.54 8,352.97 8,350.34 8,351.03 0.0K
09:43 8,351.56 8,355.83 8,351.56 8,355.19 0.0K
09:44 8,356.41 8,363.32 8,356.41 8,363.15 0.0K
09:45 8,362.90 8,366.43 8,362.10 8,366.43 0.0K
09:46 8,367.66 8,371.81 8,367.39 8,369.35 0.0K
09:47 8,369.57 8,372.37 8,368.09 8,372.32 0.0K
09:48 8,372.00 8,379.62 8,371.77 8,379.62 0.0K
09:49 8,379.69 8,379.69 8,378.21 8,378.21 0.0K
09:50 8,377.42 8,377.42 8,372.54 8,372.77 0.0K
09:51 8,372.80 8,373.08 8,369.68 8,370.76 0.0K
09:52 8,373.24 8,374.21 8,369.89 8,369.89 0.0K
09:53 8,368.89 8,371.24 8,368.89 8,370.80 0.0K
09:54 8,370.73 8,373.49 8,370.73 8,373.49 0.0K
09:55 8,373.76 8,375.07 8,372.32 8,372.32 0.0K
09:56 8,372.11 8,377.13 8,372.11 8,376.80 0.0K
09:57 8,376.96 8,379.52 8,376.23 8,379.52 0.0K
09:58 8,379.37 8,380.15 8,379.13 8,380.20 0.0K
09:59 8,380.73 8,381.36 8,379.72 8,380.99 0.0K
10:00 8,382.51 8,384.92 8,382.06 8,384.92 0.0K
10:01 8,385.14 8,388.36 8,385.14 8,385.77 0.0K
10:02 8,384.55 8,384.55 8,380.85 8,380.85 0.0K
10:03 8,381.02 8,381.33 8,378.68 8,378.68 0.0K
10:04 8,378.55 8,378.55 8,373.30 8,376.61 0.0K
10:05 8,376.43 8,379.81 8,375.59 8,379.81 0.0K
10:06 8,380.48 8,383.94 8,380.11 8,382.52 0.0K
10:07 8,382.55 8,383.54 8,381.50 8,383.44 0.0K
10:08 8,382.94 8,384.54 8,380.99 8,383.55 0.0K
10:09 8,382.83 8,384.84 8,382.83 8,384.84 0.0K
10:10 8,386.08 8,388.43 8,386.08 8,387.69 0.0K
10:11 8,386.76 8,388.96 8,386.50 8,388.65 0.0K
10:12 8,388.84 8,391.25 8,388.40 8,391.25 0.0K
10:13 8,392.39 8,392.39 8,391.57 8,392.06 0.0K
10:14 8,392.26 8,395.56 8,390.90 8,395.49 0.0K
10:15 8,395.82 8,395.82 8,392.00 8,394.86 0.0K
10:16 8,395.81 8,397.07 8,394.75 8,396.67 0.0K
10:17 8,396.30 8,396.30 8,392.35 8,392.35 0.0K
10:18 8,392.57 8,392.74 8,391.15 8,392.66 0.0K
10:19 8,392.78 8,393.05 8,391.32 8,391.32 0.0K
10:20 8,390.52 8,393.32 8,390.52 8,393.32 0.0K
10:21 8,394.30 8,396.42 8,394.02 8,396.38 0.0K
10:22 8,396.14 8,398.03 8,395.73 8,398.03 0.0K
10:23 8,398.32 8,405.13 8,397.65 8,405.13 0.0K
10:24 8,405.01 8,405.01 8,403.01 8,403.01 0.0K
10:25 8,403.27 8,403.67 8,400.58 8,401.13 0.0K
10:26 8,401.38 8,401.38 8,400.36 8,400.91 0.0K
10:27 8,401.36 8,405.88 8,401.36 8,405.32 0.0K
10:28 8,404.61 8,404.61 8,402.90 8,404.03 0.0K
10:29 8,402.88 8,402.88 8,400.32 8,400.32 0.0K
10:30 8,399.88 8,403.31 8,399.88 8,402.92 0.0K
10:31 8,402.74 8,402.90 8,398.84 8,398.84 0.0K
10:32 8,400.35 8,402.94 8,400.35 8,402.82 0.0K
10:33 8,403.03 8,404.20 8,402.62 8,403.90 0.0K
10:34 8,403.96 8,407.47 8,403.96 8,407.47 0.0K
10:35 8,407.40 8,410.20 8,406.50 8,410.18 0.0K
10:36 8,410.30 8,411.55 8,409.81 8,411.22 0.0K
10:37 8,411.06 8,411.35 8,410.34 8,410.34 0.0K
10:38 8,411.06 8,411.71 8,410.79 8,411.71 0.0K
10:39 8,411.53 8,411.53 8,410.41 8,410.60 0.0K
10:40 8,411.27 8,412.79 8,410.73 8,410.73 0.0K
10:41 8,410.53 8,412.40 8,410.53 8,412.40 0.0K
10:42 8,412.02 8,414.52 8,412.02 8,413.31 0.0K
10:43 8,413.09 8,414.89 8,412.98 8,414.89 0.0K
10:44 8,415.05 8,415.53 8,414.46 8,414.46 0.0K
10:45 8,414.28 8,415.71 8,413.94 8,414.22 0.0K
10:46 8,414.19 8,416.09 8,414.12 8,416.09 0.0K
10:47 8,416.55 8,417.58 8,416.55 8,417.04 0.0K
10:48 8,417.31 8,417.31 8,413.55 8,413.55 0.0K
10:49 8,411.97 8,412.80 8,409.42 8,412.80 0.0K
10:50 8,412.44 8,412.44 8,410.86 8,412.34 0.0K
10:51 8,412.22 8,417.44 8,412.22 8,417.44 0.0K
10:52 8,417.44 8,417.93 8,416.02 8,416.02 0.0K
10:53 8,416.18 8,417.71 8,416.18 8,416.46 0.0K
10:54 8,417.20 8,418.36 8,417.20 8,417.65 0.0K
10:55 8,417.64 8,417.99 8,417.09 8,417.37 0.0K
10:56 8,417.25 8,418.64 8,417.25 8,418.31 0.0K
10:57 8,418.42 8,418.61 8,416.51 8,418.61 0.0K
10:58 8,419.03 8,420.39 8,418.66 8,420.17 0.0K
10:59 8,419.87 8,420.11 8,419.16 8,419.92 0.0K
11:00 8,421.40 8,421.50 8,419.74 8,419.74 0.0K
11:01 8,418.97 8,421.55 8,418.71 8,421.55 0.0K
11:02 8,421.47 8,421.47 8,420.28 8,420.42 0.0K
11:03 8,420.10 8,422.53 8,419.69 8,422.53 0.0K
11:04 8,422.83 8,423.45 8,422.31 8,423.45 0.0K
11:05 8,423.29 8,424.14 8,423.29 8,423.56 0.0K
11:06 8,423.53 8,424.45 8,422.88 8,424.45 0.0K
11:07 8,424.48 8,425.42 8,423.94 8,425.33 0.0K
11:08 8,425.87 8,426.26 8,425.26 8,426.26 0.0K
11:09 8,426.37 8,426.37 8,423.26 8,424.05 0.0K
11:10 8,424.17 8,424.85 8,424.02 8,424.53 0.0K
11:11 8,424.97 8,424.97 8,421.94 8,421.94 0.0K
11:12 8,421.77 8,422.30 8,419.74 8,419.74 0.0K
11:13 8,419.67 8,419.95 8,416.93 8,416.93 0.0K
11:14 8,416.32 8,416.75 8,416.14 8,416.81 0.0K
11:15 8,417.04 8,418.19 8,416.93 8,418.19 0.0K
11:16 8,418.06 8,418.06 8,417.65 8,417.80 0.0K
11:17 8,418.42 8,419.56 8,417.72 8,417.79 0.0K
11:18 8,418.20 8,418.86 8,418.04 8,418.86 0.0K
11:19 8,418.81 8,418.81 8,417.83 8,418.38 0.0K
11:20 8,418.41 8,418.97 8,418.05 8,418.42 0.0K
11:21 8,418.35 8,418.35 8,417.54 8,418.22 0.0K
11:22 8,417.31 8,417.31 8,415.90 8,415.90 0.0K
11:23 8,416.01 8,416.63 8,415.65 8,416.35 0.0K
11:24 8,416.54 8,416.78 8,415.58 8,415.60 0.0K
11:25 8,415.61 8,415.61 8,412.77 8,412.77 0.0K
11:26 8,412.76 8,412.76 8,411.41 8,411.59 0.0K
11:27 8,411.62 8,411.62 8,410.65 8,410.65 0.0K
11:28 8,410.38 8,410.38 8,408.66 8,408.92 0.0K
11:29 8,409.44 8,410.27 8,409.06 8,409.06 0.0K
11:30 8,409.32 8,409.87 8,408.57 8,408.57 0.0K
11:31 8,407.75 8,407.75 8,406.47 8,406.70 0.0K
11:32 8,406.74 8,406.88 8,405.59 8,405.59 0.0K
11:33 8,405.55 8,406.60 8,405.55 8,405.84 0.0K
11:34 8,405.69 8,405.77 8,404.60 8,405.11 0.0K
11:35 8,405.06 8,405.06 8,403.61 8,404.66 0.0K
11:36 8,404.63 8,405.03 8,403.97 8,405.03 0.0K
11:37 8,405.22 8,405.38 8,404.33 8,404.86 0.0K
11:38 8,405.32 8,406.21 8,404.84 8,404.84 0.0K
11:39 8,404.62 8,404.62 8,403.24 8,404.12 0.0K
11:40 8,404.23 8,404.23 8,402.56 8,402.56 0.0K
11:41 8,402.71 8,403.12 8,401.15 8,401.15 0.0K
11:42 8,400.69 8,401.16 8,400.44 8,400.99 0.0K
11:43 8,400.79 8,403.49 8,400.73 8,403.41 0.0K
11:44 8,403.47 8,403.55 8,402.46 8,402.46 0.0K
11:45 8,402.30 8,402.30 8,400.18 8,400.18 0.0K
11:46 8,400.24 8,400.60 8,399.50 8,400.60 0.0K
11:47 8,400.72 8,400.91 8,400.42 8,400.42 0.0K
11:48 8,400.33 8,402.00 8,400.33 8,401.70 0.0K
11:49 8,401.86 8,404.12 8,401.86 8,404.12 0.0K
11:50 8,404.16 8,404.16 8,402.94 8,402.94 0.0K
11:51 8,402.84 8,402.84 8,402.44 8,402.66 0.0K
11:52 8,402.65 8,403.76 8,402.61 8,403.34 0.0K
11:53 8,403.76 8,403.76 8,402.03 8,402.03 0.0K
11:54 8,401.87 8,402.96 8,401.87 8,402.96 0.0K
11:55 8,402.64 8,403.19 8,402.42 8,402.56 0.0K
11:56 8,402.74 8,402.84 8,401.19 8,401.26 0.0K
11:57 8,400.97 8,400.97 8,400.29 8,400.52 0.0K
11:58 8,400.21 8,401.60 8,400.08 8,401.60 0.0K
11:59 8,402.00 8,402.00 8,401.56 8,401.68 0.0K
12:00 8,401.94 8,402.75 8,401.30 8,402.71 0.0K
12:01 8,402.91 8,402.91 8,401.02 8,401.02 0.0K
12:02 8,401.15 8,401.15 8,399.75 8,400.56 0.0K
12:03 8,400.65 8,401.45 8,400.56 8,401.16 0.0K
12:04 8,400.87 8,400.87 8,397.53 8,398.19 0.0K
12:05 8,398.36 8,398.45 8,396.66 8,397.13 0.0K
12:06 8,397.40 8,398.35 8,397.40 8,397.89 0.0K
12:07 8,397.56 8,397.69 8,396.08 8,397.69 0.0K
12:08 8,397.49 8,398.04 8,397.24 8,397.93 0.0K
12:09 8,397.61 8,397.66 8,397.12 8,397.43 0.0K
12:10 8,397.69 8,398.75 8,397.69 8,398.32 0.0K
12:11 8,398.28 8,398.28 8,398.02 8,398.02 0.0K
12:12 8,397.82 8,397.88 8,397.64 8,397.66 0.0K
12:13 8,397.67 8,397.87 8,397.24 8,397.41 0.0K
12:14 8,397.30 8,397.30 8,396.00 8,396.29 0.0K
12:15 8,396.90 8,397.68 8,396.90 8,397.39 0.0K
12:16 8,397.12 8,397.88 8,396.87 8,397.54 0.0K
12:17 8,397.65 8,398.25 8,397.47 8,398.25 0.0K
12:18 8,398.26 8,399.23 8,398.26 8,399.23 0.0K
12:19 8,399.88 8,400.75 8,399.88 8,400.46 0.0K
12:20 8,400.28 8,400.28 8,399.86 8,399.95 0.0K
12:21 8,399.83 8,401.28 8,399.83 8,401.28 0.0K
12:22 8,401.30 8,401.50 8,400.63 8,400.74 0.0K
12:23 8,401.02 8,401.50 8,401.02 8,401.33 0.0K
12:24 8,401.38 8,401.90 8,401.38 8,401.80 0.0K
12:25 8,401.85 8,402.56 8,401.79 8,401.79 0.0K
12:26 8,401.85 8,402.09 8,401.49 8,401.49 0.0K
12:27 8,401.61 8,401.63 8,400.73 8,400.73 0.0K
12:28 8,400.71 8,401.16 8,400.54 8,400.54 0.0K
12:29 8,400.54 8,401.38 8,400.54 8,401.29 0.0K
12:30 8,401.23 8,401.45 8,400.15 8,400.84 0.0K
12:31 8,401.07 8,403.27 8,401.07 8,402.95 0.0K
12:32 8,403.12 8,405.69 8,403.12 8,405.63 0.0K
12:33 8,405.63 8,407.15 8,405.63 8,407.15 0.0K
12:34 8,406.77 8,406.77 8,406.09 8,406.35 0.0K
12:35 8,406.32 8,406.78 8,406.32 8,406.44 0.0K
12:36 8,406.70 8,406.91 8,405.51 8,405.51 0.0K
12:37 8,405.22 8,405.33 8,404.85 8,404.97 0.0K
12:38 8,404.88 8,405.87 8,404.88 8,405.87 0.0K
12:39 8,406.46 8,407.51 8,406.27 8,406.27 0.0K
12:40 8,406.00 8,406.00 8,404.46 8,404.86 0.0K
12:41 8,404.76 8,405.32 8,404.57 8,405.32 0.0K
12:42 8,405.38 8,405.66 8,404.63 8,405.01 0.0K
12:43 8,405.06 8,405.96 8,405.06 8,405.73 0.0K
12:44 8,405.48 8,406.78 8,405.48 8,406.78 0.0K
12:45 8,406.91 8,408.01 8,406.91 8,408.01 0.0K
12:46 8,408.07 8,408.67 8,408.07 8,408.16 0.0K
12:47 8,408.15 8,409.14 8,408.15 8,409.03 0.0K
12:48 8,409.11 8,409.24 8,408.61 8,408.97 0.0K
12:49 8,408.64 8,408.65 8,408.54 8,408.62 0.0K
12:50 8,408.76 8,409.37 8,408.67 8,409.37 0.0K
12:51 8,409.18 8,409.18 8,408.25 8,408.51 0.0K
12:52 8,408.62 8,410.39 8,408.62 8,410.39 0.0K
12:53 8,410.36 8,411.59 8,410.36 8,411.59 0.0K
12:54 8,411.56 8,412.76 8,411.56 8,412.76 0.0K
12:55 8,412.86 8,413.10 8,412.69 8,412.69 0.0K
12:56 8,412.40 8,412.40 8,411.49 8,411.49 0.0K
12:57 8,411.34 8,411.34 8,410.02 8,410.68 0.0K
12:58 8,410.82 8,412.00 8,410.82 8,412.00 0.0K
12:59 8,412.02 8,412.19 8,411.93 8,411.98 0.0K
13:00 8,411.85 8,411.85 8,410.31 8,410.74 0.0K
13:01 8,411.26 8,411.78 8,411.26 8,411.71 0.0K
13:02 8,411.77 8,411.77 8,411.27 8,411.80 0.0K
13:03 8,411.86 8,412.16 8,411.61 8,412.16 0.0K
13:04 8,412.04 8,412.20 8,411.64 8,412.20 0.0K
13:05 8,412.25 8,412.69 8,411.97 8,412.57 0.0K
13:06 8,412.48 8,412.48 8,411.51 8,411.51 0.0K
13:07 8,410.96 8,410.96 8,410.21 8,410.23 0.0K
13:08 8,410.03 8,410.03 8,409.24 8,409.32 0.0K
13:09 8,409.36 8,409.36 8,407.99 8,408.28 0.0K
13:10 8,408.26 8,408.63 8,408.19 8,408.19 0.0K
13:11 8,408.11 8,408.11 8,407.24 8,407.24 0.0K
13:12 8,407.07 8,407.07 8,406.16 8,406.26 0.0K
13:13 8,406.32 8,407.01 8,406.13 8,406.68 0.0K
13:14 8,406.70 8,406.86 8,406.47 8,406.62 0.0K
13:15 8,406.77 8,407.31 8,406.58 8,406.58 0.0K
13:16 8,406.22 8,406.52 8,406.08 8,406.43 0.0K
13:17 8,406.38 8,408.22 8,406.30 8,408.04 0.0K
13:18 8,408.12 8,409.32 8,408.12 8,409.24 0.0K
13:19 8,408.96 8,409.53 8,408.74 8,409.53 0.0K
13:20 8,409.62 8,409.62 8,408.33 8,408.33 0.0K
13:21 8,408.28 8,409.69 8,408.28 8,409.69 0.0K
13:22 8,409.84 8,409.84 8,409.28 8,409.28 0.0K
13:23 8,409.35 8,409.35 8,407.89 8,408.28 0.0K
13:24 8,408.12 8,408.12 8,406.54 8,406.63 0.0K
13:25 8,406.58 8,407.40 8,406.58 8,407.35 0.0K
13:26 8,407.20 8,407.20 8,406.47 8,406.70 0.0K
13:27 8,406.99 8,408.12 8,406.99 8,407.46 0.0K
13:28 8,407.57 8,408.36 8,407.57 8,408.36 0.0K
13:29 8,408.34 8,408.34 8,407.59 8,407.81 0.0K
13:30 8,407.38 8,407.38 8,406.09 8,406.12 0.0K
13:31 8,406.23 8,406.40 8,405.80 8,406.37 0.0K
13:32 8,406.56 8,406.66 8,406.33 8,406.60 0.0K
13:33 8,406.71 8,408.63 8,406.63 8,408.63 0.0K
13:34 8,408.20 8,408.20 8,406.66 8,406.98 0.0K
13:35 8,406.82 8,407.12 8,405.49 8,405.49 0.0K
13:36 8,405.36 8,406.94 8,405.25 8,406.94 0.0K
13:37 8,406.99 8,410.40 8,406.99 8,410.40 0.0K
13:38 8,410.12 8,410.12 8,409.07 8,409.08 0.0K
13:39 8,409.20 8,409.20 8,408.38 8,409.01 0.0K
13:40 8,409.06 8,410.48 8,409.06 8,409.97 0.0K
13:41 8,409.78 8,409.78 8,409.19 8,409.29 0.0K
13:42 8,409.36 8,410.37 8,409.36 8,410.26 0.0K
13:43 8,410.59 8,411.22 8,410.59 8,410.98 0.0K
13:44 8,411.06 8,411.34 8,410.95 8,411.34 0.0K
13:45 8,411.67 8,413.76 8,411.66 8,413.76 0.0K
13:46 8,413.74 8,414.19 8,413.66 8,414.19 0.0K
13:47 8,414.50 8,415.58 8,414.50 8,415.58 0.0K
13:48 8,415.41 8,415.51 8,414.13 8,414.57 0.0K
13:49 8,414.73 8,415.40 8,414.63 8,415.40 0.0K
13:50 8,415.63 8,415.63 8,415.21 8,415.47 0.0K
13:51 8,415.66 8,416.41 8,415.66 8,415.99 0.0K
13:52 8,415.47 8,415.47 8,413.38 8,413.72 0.0K
13:53 8,413.75 8,413.75 8,413.46 8,413.66 0.0K
13:54 8,413.52 8,413.69 8,413.24 8,413.30 0.0K
13:55 8,413.35 8,414.81 8,413.35 8,414.81 0.0K
13:56 8,415.12 8,415.12 8,414.64 8,414.65 0.0K
13:57 8,414.57 8,415.79 8,414.37 8,415.79 0.0K
13:58 8,415.86 8,416.76 8,415.86 8,416.76 0.0K
13:59 8,417.05 8,420.40 8,417.05 8,420.12 0.0K
14:00 8,419.48 8,419.67 8,418.32 8,418.32 0.0K
14:01 8,418.36 8,419.52 8,418.36 8,419.31 0.0K
14:02 8,419.48 8,420.40 8,419.28 8,419.28 0.0K
14:03 8,419.05 8,419.05 8,416.90 8,417.02 0.0K
14:04 8,416.93 8,419.09 8,416.93 8,418.96 0.0K
14:05 8,419.37 8,419.99 8,419.37 8,419.99 0.0K
14:06 8,419.95 8,420.78 8,419.95 8,420.62 0.0K
14:07 8,420.63 8,421.36 8,420.63 8,421.05 0.0K
14:08 8,421.08 8,421.30 8,420.94 8,421.11 0.0K
14:09 8,421.11 8,422.19 8,421.03 8,422.19 0.0K
14:10 8,422.25 8,422.29 8,420.80 8,420.91 0.0K
14:11 8,420.83 8,421.71 8,420.83 8,421.59 0.0K
14:12 8,421.46 8,421.49 8,421.13 8,421.21 0.0K
14:13 8,421.14 8,421.25 8,420.51 8,420.52 0.0K
14:14 8,420.50 8,420.50 8,420.08 8,420.33 0.0K
14:15 8,421.31 8,423.38 8,421.31 8,423.38 0.0K
14:16 8,423.51 8,424.20 8,423.51 8,424.20 0.0K
14:17 8,424.46 8,424.80 8,424.40 8,424.46 0.0K
14:18 8,424.40 8,424.46 8,424.14 8,424.47 0.0K
14:19 8,424.40 8,424.40 8,423.51 8,423.51 0.0K
14:20 8,423.33 8,423.45 8,422.27 8,422.27 0.0K
14:21 8,422.53 8,422.53 8,421.70 8,421.70 0.0K
14:22 8,421.77 8,421.77 8,420.95 8,420.95 0.0K
14:23 8,420.96 8,421.59 8,420.69 8,421.59 0.0K
14:24 8,421.53 8,422.33 8,421.53 8,422.18 0.0K
14:25 8,422.26 8,422.26 8,421.26 8,421.82 0.0K
14:26 8,421.90 8,423.09 8,421.90 8,423.09 0.0K
14:27 8,423.33 8,423.82 8,423.33 8,423.69 0.0K
14:28 8,423.73 8,423.73 8,421.59 8,421.97 0.0K
14:29 8,422.08 8,422.72 8,422.08 8,422.45 0.0K
14:30 8,422.57 8,423.90 8,422.42 8,423.90 0.0K
14:31 8,423.61 8,423.70 8,423.13 8,423.18 0.0K
14:32 8,423.54 8,424.96 8,423.54 8,424.96 0.0K
14:33 8,424.95 8,425.27 8,424.70 8,424.90 0.0K
14:34 8,424.94 8,424.94 8,424.39 8,424.44 0.0K
14:35 8,424.58 8,426.46 8,424.58 8,426.46 0.0K
14:36 8,426.63 8,428.30 8,426.63 8,428.30 0.0K
14:37 8,428.45 8,428.60 8,428.21 8,428.27 0.0K
14:38 8,428.28 8,428.35 8,427.53 8,427.69 0.0K
14:39 8,427.65 8,428.14 8,427.65 8,428.14 0.0K
14:40 8,428.12 8,429.97 8,428.12 8,429.55 0.0K
14:41 8,429.33 8,429.33 8,428.71 8,428.71 0.0K
14:42 8,428.75 8,429.15 8,428.74 8,429.15 0.0K
14:43 8,429.18 8,429.20 8,428.88 8,429.05 0.0K
14:44 8,428.89 8,430.55 8,428.73 8,430.54 0.0K
14:45 8,430.50 8,430.50 8,427.44 8,427.44 0.0K
14:46 8,427.44 8,427.44 8,426.65 8,426.97 0.0K
14:47 8,427.09 8,428.26 8,427.06 8,428.26 0.0K
14:48 8,428.10 8,428.13 8,427.73 8,427.73 0.0K
14:49 8,427.84 8,427.84 8,426.42 8,426.42 0.0K
14:50 8,426.48 8,426.85 8,425.94 8,425.98 0.0K
14:51 8,426.21 8,426.91 8,426.21 8,426.80 0.0K
14:52 8,426.30 8,426.30 8,424.95 8,424.95 0.0K
14:53 8,425.08 8,425.27 8,424.52 8,424.88 0.0K
14:54 8,425.20 8,425.47 8,424.77 8,425.47 0.0K
14:55 8,425.43 8,426.34 8,425.40 8,426.34 0.0K
14:56 8,426.46 8,427.15 8,426.46 8,426.52 0.0K
14:57 8,426.66 8,427.94 8,426.28 8,426.90 0.0K
14:58 8,426.92 8,426.92 8,425.31 8,425.31 0.0K
14:59 8,425.42 8,425.45 8,424.70 8,424.82 0.0K
15:00 8,424.22 8,424.22 8,420.91 8,420.91 0.0K
15:01 8,420.86 8,420.86 8,418.09 8,419.25 0.0K
15:02 8,419.20 8,420.14 8,418.96 8,420.14 0.0K
15:03 8,420.18 8,420.46 8,419.78 8,420.34 0.0K
15:04 8,420.30 8,421.96 8,420.30 8,421.79 0.0K
15:05 8,422.32 8,423.62 8,422.32 8,423.25 0.0K
15:06 8,423.24 8,424.25 8,423.24 8,423.36 0.0K
15:07 8,423.44 8,423.44 8,422.40 8,422.40 0.0K
15:08 8,421.94 8,421.94 8,420.30 8,420.38 0.0K
15:09 8,420.22 8,421.57 8,419.64 8,421.57 0.0K
15:10 8,421.29 8,421.29 8,420.67 8,420.83 0.0K
15:11 8,420.77 8,420.77 8,418.48 8,418.48 0.0K
15:12 8,418.05 8,418.18 8,416.51 8,416.51 0.0K
15:13 8,416.67 8,416.76 8,416.15 8,416.34 0.0K
15:14 8,416.38 8,416.38 8,415.22 8,415.56 0.0K
15:15 8,415.44 8,415.72 8,415.30 8,415.36 0.0K
15:16 8,415.47 8,417.09 8,415.47 8,417.05 0.0K
15:17 8,417.08 8,418.29 8,417.08 8,418.33 0.0K
15:18 8,418.41 8,418.41 8,417.74 8,417.99 0.0K
15:19 8,417.84 8,417.84 8,416.42 8,417.57 0.0K
15:20 8,417.70 8,417.70 8,416.03 8,416.04 0.0K
15:21 8,415.96 8,415.96 8,414.91 8,414.91 0.0K
15:22 8,414.78 8,415.05 8,414.15 8,414.15 0.0K
15:23 8,414.06 8,414.06 8,413.12 8,413.27 0.0K
15:24 8,413.47 8,414.04 8,413.08 8,413.94 0.0K
15:25 8,413.86 8,415.25 8,413.79 8,415.16 0.0K
15:26 8,414.98 8,414.98 8,413.17 8,413.17 0.0K
15:27 8,412.93 8,413.30 8,412.67 8,413.18 0.0K
15:28 8,413.22 8,415.04 8,413.22 8,415.04 0.0K
15:29 8,415.06 8,415.60 8,414.87 8,414.87 0.0K
15:30 8,414.99 8,415.41 8,414.23 8,414.23 0.0K
15:31 8,414.00 8,415.41 8,414.00 8,415.14 0.0K
15:32 8,415.20 8,415.20 8,411.88 8,412.21 0.0K
15:33 8,412.37 8,412.63 8,411.89 8,412.12 0.0K
15:34 8,412.01 8,412.01 8,410.26 8,410.26 0.0K
15:35 8,410.00 8,410.02 8,409.15 8,409.18 0.0K
15:36 8,409.16 8,411.69 8,409.02 8,411.40 0.0K
15:37 8,411.52 8,411.52 8,409.62 8,410.24 0.0K
15:38 8,410.23 8,410.27 8,409.71 8,409.93 0.0K
15:39 8,410.38 8,410.58 8,409.66 8,410.42 0.0K
15:40 8,410.54 8,410.64 8,410.01 8,410.61 0.0K
15:41 8,410.50 8,410.50 8,409.51 8,409.51 0.0K
15:42 8,409.17 8,409.17 8,406.45 8,407.00 0.0K
15:43 8,406.97 8,408.03 8,406.97 8,407.94 0.0K
15:44 8,407.95 8,408.88 8,407.75 8,407.92 0.0K
15:45 8,408.31 8,408.41 8,406.53 8,406.62 0.0K
15:46 8,406.61 8,406.61 8,405.89 8,406.45 0.0K
15:47 8,407.55 8,407.71 8,405.89 8,405.96 0.0K
15:48 8,405.87 8,406.22 8,405.51 8,405.51 0.0K
15:49 8,405.42 8,405.67 8,404.90 8,405.43 0.0K
15:50 8,405.34 8,406.69 8,404.75 8,406.69 0.0K
15:51 8,407.56 8,409.14 8,407.56 8,409.14 0.0K
15:52 8,409.39 8,412.46 8,409.39 8,411.75 0.0K
15:53 8,412.20 8,412.20 8,409.75 8,409.75 0.0K
15:54 8,410.25 8,410.83 8,409.83 8,410.83 0.0K
15:55 8,408.01 8,408.49 8,407.59 8,408.15 0.0K
15:56 8,408.10 8,409.20 8,407.66 8,407.70 0.0K
15:57 8,407.73 8,408.45 8,407.48 8,408.42 0.0K
15:58 8,408.72 8,408.72 8,407.53 8,408.07 0.0K
15:59 8,407.80 8,408.95 8,405.41 8,406.03 0.0K
16:00 8,405.95 8,405.95 8,405.95 8,405.95 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