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 8,434.33 8,440.44 8,433.55 8,440.40 0.0K
09:31 8,440.18 8,443.94 8,440.18 8,441.17 0.0K
09:32 8,440.65 8,449.41 8,440.65 8,447.51 0.0K
09:33 8,446.12 8,446.40 8,439.86 8,439.86 0.0K
09:34 8,441.23 8,441.23 8,435.02 8,436.02 0.0K
09:35 8,434.87 8,434.87 8,431.82 8,431.82 0.0K
09:36 8,432.83 8,438.30 8,431.77 8,438.30 0.0K
09:37 8,439.17 8,442.94 8,439.17 8,442.94 0.0K
09:38 8,443.26 8,447.95 8,443.26 8,447.89 0.0K
09:39 8,449.03 8,457.65 8,449.03 8,457.65 0.0K
09:40 8,458.92 8,460.44 8,458.92 8,459.06 0.0K
09:41 8,458.59 8,459.95 8,458.40 8,459.67 0.0K
09:42 8,459.93 8,463.18 8,459.93 8,463.18 0.0K
09:43 8,463.16 8,464.96 8,462.74 8,464.96 0.0K
09:44 8,463.43 8,463.43 8,459.48 8,461.22 0.0K
09:45 8,462.33 8,462.33 8,459.08 8,459.08 0.0K
09:46 8,458.44 8,458.44 8,456.09 8,456.09 0.0K
09:47 8,455.07 8,455.07 8,451.16 8,454.38 0.0K
09:48 8,454.58 8,458.06 8,454.58 8,456.85 0.0K
09:49 8,457.18 8,466.42 8,457.18 8,466.42 0.0K
09:50 8,466.68 8,466.75 8,465.07 8,465.78 0.0K
09:51 8,466.14 8,469.01 8,466.14 8,468.45 0.0K
09:52 8,468.06 8,469.34 8,467.64 8,469.34 0.0K
09:53 8,469.22 8,470.52 8,469.02 8,469.20 0.0K
09:54 8,470.44 8,472.11 8,470.44 8,471.84 0.0K
09:55 8,471.88 8,473.19 8,470.11 8,470.11 0.0K
09:56 8,471.10 8,473.76 8,471.10 8,473.70 0.0K
09:57 8,473.79 8,475.01 8,473.79 8,474.70 0.0K
09:58 8,474.71 8,480.08 8,474.50 8,479.82 0.0K
09:59 8,480.38 8,480.96 8,479.43 8,480.65 0.0K
10:00 8,480.68 8,483.91 8,478.87 8,483.91 0.0K
10:01 8,486.25 8,487.10 8,485.42 8,487.05 0.0K
10:02 8,485.90 8,487.67 8,485.17 8,485.47 0.0K
10:03 8,484.63 8,486.53 8,483.91 8,485.89 0.0K
10:04 8,486.17 8,486.17 8,483.85 8,484.27 0.0K
10:05 8,484.83 8,485.71 8,483.76 8,484.63 0.0K
10:06 8,484.55 8,484.55 8,477.92 8,477.92 0.0K
10:07 8,477.59 8,477.64 8,472.39 8,473.28 0.0K
10:08 8,473.37 8,473.37 8,470.71 8,470.71 0.0K
10:09 8,470.84 8,470.84 8,466.36 8,467.02 0.0K
10:10 8,465.94 8,465.94 8,463.26 8,463.32 0.0K
10:11 8,463.34 8,465.80 8,463.34 8,465.59 0.0K
10:12 8,464.79 8,467.54 8,464.10 8,467.30 0.0K
10:13 8,467.41 8,467.41 8,465.90 8,465.90 0.0K
10:14 8,464.54 8,464.54 8,463.25 8,463.66 0.0K
10:15 8,463.38 8,466.02 8,463.13 8,465.89 0.0K
10:16 8,466.36 8,466.81 8,466.25 8,466.39 0.0K
10:17 8,466.32 8,466.32 8,464.56 8,464.81 0.0K
10:18 8,464.44 8,465.49 8,463.51 8,464.15 0.0K
10:19 8,463.84 8,464.42 8,463.52 8,464.42 0.0K
10:20 8,465.19 8,468.73 8,465.19 8,468.37 0.0K
10:21 8,468.75 8,468.75 8,467.18 8,467.18 0.0K
10:22 8,467.10 8,468.23 8,466.10 8,468.23 0.0K
10:23 8,468.29 8,468.29 8,467.13 8,467.82 0.0K
10:24 8,466.71 8,469.15 8,466.01 8,469.15 0.0K
10:25 8,469.03 8,469.73 8,466.54 8,469.73 0.0K
10:26 8,469.31 8,469.80 8,469.12 8,469.12 0.0K
10:27 8,469.67 8,472.00 8,469.60 8,471.81 0.0K
10:28 8,471.44 8,471.44 8,469.68 8,470.32 0.0K
10:29 8,469.98 8,470.69 8,469.93 8,470.69 0.0K
10:30 8,470.66 8,470.66 8,467.08 8,467.08 0.0K
10:31 8,466.99 8,468.04 8,466.74 8,466.74 0.0K
10:32 8,466.41 8,467.60 8,466.41 8,466.91 0.0K
10:33 8,466.90 8,468.88 8,466.90 8,468.88 0.0K
10:34 8,468.88 8,468.88 8,466.59 8,466.59 0.0K
10:35 8,466.19 8,466.19 8,464.09 8,464.69 0.0K
10:36 8,464.48 8,466.67 8,464.48 8,466.62 0.0K
10:37 8,467.06 8,469.32 8,467.06 8,468.97 0.0K
10:38 8,468.95 8,470.08 8,468.51 8,469.76 0.0K
10:39 8,469.90 8,472.90 8,469.90 8,472.90 0.0K
10:40 8,474.07 8,476.51 8,474.07 8,476.30 0.0K
10:41 8,476.13 8,476.13 8,474.76 8,475.02 0.0K
10:42 8,474.64 8,474.85 8,471.56 8,472.95 0.0K
10:43 8,473.22 8,475.43 8,473.22 8,475.43 0.0K
10:44 8,475.11 8,475.11 8,473.78 8,474.31 0.0K
10:45 8,474.61 8,474.61 8,472.61 8,473.23 0.0K
10:46 8,473.33 8,476.98 8,473.33 8,476.98 0.0K
10:47 8,477.38 8,477.55 8,477.11 8,477.46 0.0K
10:48 8,477.51 8,480.17 8,477.51 8,480.17 0.0K
10:49 8,480.46 8,481.68 8,480.46 8,481.11 0.0K
10:50 8,480.86 8,481.01 8,479.58 8,479.58 0.0K
10:51 8,479.46 8,480.46 8,479.08 8,480.46 0.0K
10:52 8,480.76 8,480.76 8,479.90 8,479.90 0.0K
10:53 8,479.79 8,479.79 8,478.93 8,479.41 0.0K
10:54 8,479.57 8,480.39 8,479.57 8,480.39 0.0K
10:55 8,480.46 8,481.62 8,480.46 8,481.62 0.0K
10:56 8,481.96 8,482.59 8,480.57 8,481.44 0.0K
10:57 8,481.86 8,483.85 8,481.86 8,483.85 0.0K
10:58 8,483.58 8,486.17 8,483.58 8,486.17 0.0K
10:59 8,485.80 8,487.41 8,485.80 8,486.72 0.0K
11:00 8,486.69 8,489.70 8,486.69 8,489.70 0.0K
11:01 8,490.30 8,491.96 8,490.30 8,491.96 0.0K
11:02 8,491.91 8,493.44 8,491.91 8,492.17 0.0K
11:03 8,491.24 8,491.24 8,486.11 8,486.37 0.0K
11:04 8,486.59 8,486.82 8,486.02 8,486.15 0.0K
11:05 8,485.68 8,485.93 8,485.23 8,485.73 0.0K
11:06 8,485.27 8,486.49 8,484.64 8,486.49 0.0K
11:07 8,486.56 8,486.88 8,485.61 8,486.88 0.0K
11:08 8,487.38 8,488.01 8,487.19 8,488.01 0.0K
11:09 8,488.48 8,489.12 8,488.00 8,488.00 0.0K
11:10 8,487.91 8,488.12 8,487.84 8,488.04 0.0K
11:11 8,488.25 8,488.25 8,487.18 8,487.18 0.0K
11:12 8,487.21 8,487.33 8,486.16 8,487.33 0.0K
11:13 8,487.39 8,487.45 8,486.00 8,486.00 0.0K
11:14 8,485.99 8,485.99 8,484.63 8,485.35 0.0K
11:15 8,485.35 8,486.77 8,485.14 8,486.77 0.0K
11:16 8,488.26 8,489.58 8,488.26 8,488.69 0.0K
11:17 8,488.84 8,489.17 8,488.65 8,489.17 0.0K
11:18 8,489.28 8,489.28 8,488.64 8,488.81 0.0K
11:19 8,488.50 8,488.50 8,485.98 8,485.98 0.0K
11:20 8,486.09 8,486.67 8,486.09 8,486.58 0.0K
11:21 8,486.61 8,486.61 8,483.98 8,483.98 0.0K
11:22 8,483.55 8,484.29 8,483.05 8,484.29 0.0K
11:23 8,484.35 8,485.48 8,484.35 8,485.47 0.0K
11:24 8,486.05 8,487.23 8,486.05 8,486.38 0.0K
11:25 8,486.31 8,486.59 8,485.99 8,486.47 0.0K
11:26 8,486.34 8,487.03 8,485.72 8,486.90 0.0K
11:27 8,486.46 8,487.10 8,485.77 8,485.77 0.0K
11:28 8,485.69 8,487.10 8,485.69 8,487.10 0.0K
11:29 8,487.39 8,487.56 8,487.23 8,487.17 0.0K
11:30 8,487.04 8,487.05 8,484.19 8,485.16 0.0K
11:31 8,485.49 8,485.88 8,485.42 8,485.60 0.0K
11:32 8,486.20 8,491.07 8,486.20 8,491.07 0.0K
11:33 8,491.57 8,494.42 8,491.57 8,494.42 0.0K
11:34 8,494.44 8,497.46 8,493.96 8,497.46 0.0K
11:35 8,497.85 8,498.17 8,496.09 8,496.09 0.0K
11:36 8,496.08 8,496.70 8,495.90 8,496.45 0.0K
11:37 8,496.59 8,498.20 8,496.59 8,498.20 0.0K
11:38 8,498.38 8,498.71 8,498.24 8,498.71 0.0K
11:39 8,498.67 8,498.68 8,498.11 8,498.68 0.0K
11:40 8,498.68 8,500.32 8,498.61 8,499.67 0.0K
11:41 8,499.65 8,499.65 8,498.77 8,499.44 0.0K
11:42 8,499.28 8,499.41 8,498.94 8,498.99 0.0K
11:43 8,498.56 8,499.94 8,498.04 8,499.94 0.0K
11:44 8,499.91 8,499.91 8,499.41 8,499.45 0.0K
11:45 8,499.57 8,499.57 8,498.43 8,498.43 0.0K
11:46 8,498.56 8,500.39 8,498.56 8,499.89 0.0K
11:47 8,499.37 8,500.90 8,499.34 8,500.90 0.0K
11:48 8,501.36 8,501.86 8,501.02 8,501.02 0.0K
11:49 8,501.17 8,501.53 8,501.08 8,501.18 0.0K
11:50 8,501.17 8,501.67 8,500.31 8,500.31 0.0K
11:51 8,500.20 8,500.74 8,500.20 8,500.74 0.0K
11:52 8,500.72 8,500.81 8,500.15 8,500.76 0.0K
11:53 8,500.58 8,501.03 8,500.54 8,500.71 0.0K
11:54 8,500.40 8,500.40 8,499.42 8,499.42 0.0K
11:55 8,499.55 8,500.63 8,499.55 8,500.23 0.0K
11:56 8,500.36 8,503.56 8,499.84 8,503.56 0.0K
11:57 8,503.69 8,503.69 8,502.92 8,503.17 0.0K
11:58 8,503.17 8,503.40 8,502.82 8,503.40 0.0K
11:59 8,503.44 8,503.84 8,503.44 8,503.84 0.0K
12:00 8,503.61 8,503.61 8,502.02 8,502.16 0.0K
12:01 8,501.49 8,501.49 8,500.87 8,501.05 0.0K
12:02 8,501.17 8,502.07 8,501.17 8,501.96 0.0K
12:03 8,501.83 8,502.61 8,501.83 8,502.35 0.0K
12:04 8,502.56 8,502.75 8,502.44 8,502.36 0.0K
12:05 8,502.51 8,502.68 8,501.42 8,501.78 0.0K
12:06 8,501.76 8,501.76 8,500.22 8,500.31 0.0K
12:07 8,500.82 8,500.90 8,500.47 8,500.90 0.0K
12:08 8,500.73 8,500.73 8,500.14 8,500.31 0.0K
12:09 8,500.42 8,500.42 8,499.44 8,500.25 0.0K
12:10 8,500.05 8,500.33 8,499.47 8,499.47 0.0K
12:11 8,499.48 8,500.82 8,499.26 8,500.82 0.0K
12:12 8,500.93 8,501.30 8,500.93 8,501.30 0.0K
12:13 8,501.26 8,502.56 8,501.26 8,502.11 0.0K
12:14 8,502.12 8,502.36 8,501.80 8,502.36 0.0K
12:15 8,502.81 8,503.13 8,502.37 8,502.44 0.0K
12:16 8,502.48 8,502.79 8,502.22 8,502.53 0.0K
12:17 8,502.54 8,502.54 8,500.44 8,500.76 0.0K
12:18 8,500.42 8,500.42 8,498.96 8,499.68 0.0K
12:19 8,499.76 8,499.76 8,499.05 8,499.05 0.0K
12:20 8,499.13 8,499.15 8,497.64 8,497.66 0.0K
12:21 8,497.80 8,498.17 8,497.32 8,497.32 0.0K
12:22 8,497.27 8,498.31 8,497.14 8,497.84 0.0K
12:23 8,497.59 8,497.59 8,496.83 8,497.35 0.0K
12:24 8,497.24 8,497.24 8,496.41 8,496.48 0.0K
12:25 8,496.70 8,497.10 8,496.51 8,496.74 0.0K
12:26 8,496.56 8,496.56 8,495.05 8,495.44 0.0K
12:27 8,495.55 8,495.55 8,494.98 8,495.33 0.0K
12:28 8,495.42 8,496.95 8,495.42 8,496.79 0.0K
12:29 8,496.67 8,496.86 8,496.32 8,496.38 0.0K
12:30 8,495.95 8,495.95 8,494.65 8,494.65 0.0K
12:31 8,494.29 8,494.29 8,493.13 8,493.61 0.0K
12:32 8,493.55 8,494.19 8,493.55 8,494.06 0.0K
12:33 8,494.15 8,494.34 8,493.44 8,493.44 0.0K
12:34 8,493.34 8,493.34 8,491.00 8,491.71 0.0K
12:35 8,491.55 8,491.55 8,491.24 8,491.29 0.0K
12:36 8,491.29 8,491.47 8,491.22 8,491.46 0.0K
12:37 8,491.39 8,491.39 8,491.01 8,491.02 0.0K
12:38 8,491.23 8,491.85 8,491.23 8,491.78 0.0K
12:39 8,491.70 8,492.22 8,491.57 8,491.82 0.0K
12:40 8,491.67 8,491.92 8,491.29 8,491.29 0.0K
12:41 8,491.32 8,491.61 8,489.12 8,489.12 0.0K
12:42 8,489.01 8,489.06 8,488.61 8,488.90 0.0K
12:43 8,488.80 8,489.04 8,488.19 8,488.19 0.0K
12:44 8,488.17 8,488.89 8,488.15 8,488.69 0.0K
12:45 8,488.71 8,488.72 8,488.23 8,488.40 0.0K
12:46 8,488.42 8,489.50 8,488.31 8,488.41 0.0K
12:47 8,488.53 8,489.94 8,488.25 8,489.94 0.0K
12:48 8,490.11 8,490.62 8,489.46 8,489.46 0.0K
12:49 8,489.16 8,489.16 8,488.55 8,488.58 0.0K
12:50 8,488.23 8,488.23 8,487.22 8,487.76 0.0K
12:51 8,488.06 8,488.67 8,488.05 8,488.20 0.0K
12:52 8,488.30 8,489.02 8,488.30 8,489.01 0.0K
12:53 8,489.13 8,489.13 8,487.70 8,487.70 0.0K
12:54 8,487.64 8,487.64 8,486.51 8,486.51 0.0K
12:55 8,486.34 8,486.34 8,485.62 8,486.13 0.0K
12:56 8,486.49 8,487.06 8,486.43 8,486.44 0.0K
12:57 8,486.48 8,486.66 8,486.36 8,486.64 0.0K
12:58 8,487.04 8,487.04 8,486.00 8,486.00 0.0K
12:59 8,485.67 8,485.67 8,484.92 8,484.92 0.0K
13:00 8,485.20 8,485.56 8,484.93 8,484.93 0.0K
13:01 8,483.12 8,483.48 8,482.39 8,483.48 0.0K
13:02 8,483.15 8,483.15 8,479.36 8,479.36 0.0K
13:03 8,479.68 8,481.17 8,479.68 8,481.15 0.0K
13:04 8,481.62 8,481.93 8,480.80 8,480.80 0.0K
13:05 8,480.32 8,480.32 8,478.01 8,478.01 0.0K
13:06 8,477.39 8,477.39 8,476.54 8,477.12 0.0K
13:07 8,477.15 8,481.60 8,476.76 8,481.60 0.0K
13:08 8,482.22 8,485.25 8,482.22 8,485.25 0.0K
13:09 8,484.75 8,485.15 8,484.32 8,485.15 0.0K
13:10 8,485.05 8,485.05 8,483.56 8,483.56 0.0K
13:11 8,483.33 8,483.33 8,482.03 8,482.43 0.0K
13:12 8,482.47 8,482.47 8,481.27 8,481.60 0.0K
13:13 8,481.85 8,481.87 8,480.88 8,480.88 0.0K
13:14 8,480.76 8,480.82 8,480.44 8,480.75 0.0K
13:15 8,481.21 8,482.06 8,481.21 8,481.36 0.0K
13:16 8,481.13 8,481.13 8,479.65 8,479.65 0.0K
13:17 8,479.74 8,479.74 8,478.58 8,478.58 0.0K
13:18 8,478.72 8,478.72 8,477.41 8,477.41 0.0K
13:19 8,477.43 8,477.50 8,476.85 8,476.89 0.0K
13:20 8,476.85 8,477.14 8,474.52 8,474.52 0.0K
13:21 8,474.38 8,474.59 8,470.94 8,470.94 0.0K
13:22 8,470.77 8,470.77 8,469.51 8,469.51 0.0K
13:23 8,469.65 8,472.34 8,469.42 8,472.34 0.0K
13:24 8,472.41 8,472.67 8,471.99 8,472.52 0.0K
13:25 8,472.06 8,473.04 8,472.06 8,472.89 0.0K
13:26 8,473.00 8,474.63 8,472.90 8,474.63 0.0K
13:27 8,474.52 8,474.52 8,473.91 8,474.24 0.0K
13:28 8,474.15 8,475.56 8,474.15 8,475.29 0.0K
13:29 8,475.34 8,475.34 8,474.71 8,474.92 0.0K
13:30 8,475.13 8,475.13 8,471.01 8,471.06 0.0K
13:31 8,470.84 8,470.87 8,469.60 8,469.60 0.0K
13:32 8,469.58 8,469.58 8,468.74 8,469.19 0.0K
13:33 8,469.25 8,469.25 8,467.99 8,467.99 0.0K
13:34 8,467.84 8,468.15 8,467.69 8,467.84 0.0K
13:35 8,467.84 8,468.12 8,467.07 8,467.43 0.0K
13:36 8,468.11 8,470.86 8,468.11 8,470.86 0.0K
13:37 8,470.87 8,473.05 8,470.87 8,472.86 0.0K
13:38 8,472.87 8,473.05 8,472.47 8,472.92 0.0K
13:39 8,473.05 8,473.05 8,471.97 8,471.97 0.0K
13:40 8,471.78 8,472.69 8,471.58 8,472.69 0.0K
13:41 8,472.66 8,473.49 8,472.36 8,473.35 0.0K
13:42 8,473.16 8,473.16 8,472.05 8,472.14 0.0K
13:43 8,472.10 8,473.32 8,472.02 8,473.32 0.0K
13:44 8,473.48 8,474.69 8,473.48 8,474.54 0.0K
13:45 8,474.56 8,474.56 8,472.71 8,472.85 0.0K
13:46 8,473.06 8,473.17 8,472.24 8,473.19 0.0K
13:47 8,473.17 8,474.45 8,473.14 8,474.43 0.0K
13:48 8,474.67 8,474.67 8,472.78 8,472.78 0.0K
13:49 8,472.52 8,472.52 8,470.59 8,470.90 0.0K
13:50 8,470.98 8,471.80 8,470.98 8,471.41 0.0K
13:51 8,471.55 8,473.04 8,471.25 8,472.61 0.0K
13:52 8,472.52 8,473.32 8,472.00 8,473.32 0.0K
13:53 8,473.37 8,475.17 8,473.37 8,474.72 0.0K
13:54 8,474.24 8,474.24 8,473.61 8,473.84 0.0K
13:55 8,473.86 8,474.05 8,473.72 8,473.91 0.0K
13:56 8,473.97 8,474.44 8,473.67 8,473.67 0.0K
13:57 8,473.49 8,474.09 8,473.27 8,474.09 0.0K
13:58 8,473.99 8,473.99 8,472.66 8,473.33 0.0K
13:59 8,473.42 8,473.50 8,472.43 8,472.46 0.0K
14:00 8,472.68 8,472.80 8,471.24 8,471.24 0.0K
14:01 8,471.00 8,471.18 8,470.26 8,471.18 0.0K
14:02 8,471.09 8,471.09 8,470.32 8,470.34 0.0K
14:03 8,470.37 8,471.27 8,469.81 8,471.27 0.0K
14:04 8,471.32 8,472.14 8,470.79 8,471.12 0.0K
14:05 8,471.20 8,471.52 8,470.94 8,470.94 0.0K
14:06 8,470.97 8,471.26 8,470.62 8,471.26 0.0K
14:07 8,471.69 8,472.08 8,471.68 8,472.08 0.0K
14:08 8,472.05 8,472.52 8,471.76 8,472.01 0.0K
14:09 8,471.85 8,472.36 8,471.85 8,472.36 0.0K
14:10 8,472.22 8,472.22 8,471.69 8,471.69 0.0K
14:11 8,471.25 8,471.59 8,471.03 8,471.28 0.0K
14:12 8,471.33 8,471.33 8,469.66 8,469.66 0.0K
14:13 8,469.64 8,469.64 8,468.62 8,468.99 0.0K
14:14 8,469.11 8,469.11 8,468.54 8,468.93 0.0K
14:15 8,469.18 8,470.18 8,469.12 8,469.83 0.0K
14:16 8,469.83 8,471.12 8,469.83 8,471.12 0.0K
14:17 8,471.56 8,472.76 8,471.56 8,472.76 0.0K
14:18 8,472.92 8,472.97 8,471.22 8,471.19 0.0K
14:19 8,471.27 8,472.09 8,471.27 8,472.09 0.0K
14:20 8,472.14 8,472.75 8,472.14 8,472.52 0.0K
14:21 8,472.61 8,473.76 8,472.61 8,473.76 0.0K
14:22 8,473.86 8,474.01 8,473.39 8,474.01 0.0K
14:23 8,474.95 8,475.16 8,474.88 8,475.18 0.0K
14:24 8,475.30 8,475.77 8,475.30 8,475.77 0.0K
14:25 8,475.96 8,476.09 8,475.03 8,475.38 0.0K
14:26 8,475.33 8,477.02 8,475.33 8,477.02 0.0K
14:27 8,477.17 8,477.17 8,475.77 8,475.77 0.0K
14:28 8,476.17 8,476.37 8,475.88 8,476.37 0.0K
14:29 8,476.42 8,476.62 8,475.79 8,475.79 0.0K
14:30 8,475.77 8,475.94 8,473.96 8,473.96 0.0K
14:31 8,473.82 8,473.88 8,473.44 8,473.79 0.0K
14:32 8,473.97 8,475.08 8,473.97 8,475.03 0.0K
14:33 8,475.09 8,475.22 8,474.02 8,474.02 0.0K
14:34 8,474.07 8,475.46 8,474.07 8,475.33 0.0K
14:35 8,475.35 8,475.41 8,474.93 8,475.20 0.0K
14:36 8,475.25 8,476.38 8,475.25 8,475.60 0.0K
14:37 8,475.70 8,476.75 8,475.59 8,476.60 0.0K
14:38 8,476.16 8,476.16 8,475.53 8,476.02 0.0K
14:39 8,476.20 8,476.47 8,476.20 8,476.46 0.0K
14:40 8,476.31 8,476.57 8,476.31 8,476.27 0.0K
14:41 8,476.30 8,476.51 8,475.94 8,476.21 0.0K
14:42 8,475.97 8,476.30 8,475.97 8,476.20 0.0K
14:43 8,476.04 8,476.74 8,475.54 8,476.74 0.0K
14:44 8,476.59 8,476.70 8,476.31 8,476.57 0.0K
14:45 8,476.65 8,476.96 8,475.17 8,475.17 0.0K
14:46 8,474.68 8,474.68 8,473.93 8,474.15 0.0K
14:47 8,474.03 8,474.68 8,474.03 8,474.68 0.0K
14:48 8,474.72 8,477.56 8,474.61 8,477.59 0.0K
14:49 8,477.72 8,478.58 8,477.63 8,478.57 0.0K
14:50 8,478.58 8,478.69 8,477.99 8,477.99 0.0K
14:51 8,478.02 8,479.00 8,478.02 8,478.62 0.0K
14:52 8,478.63 8,478.63 8,477.29 8,477.85 0.0K
14:53 8,477.79 8,479.67 8,477.79 8,479.67 0.0K
14:54 8,479.76 8,479.76 8,479.21 8,479.21 0.0K
14:55 8,479.14 8,479.14 8,478.34 8,478.34 0.0K
14:56 8,478.38 8,478.78 8,478.31 8,478.56 0.0K
14:57 8,478.58 8,478.58 8,478.05 8,478.28 0.0K
14:58 8,478.18 8,478.31 8,477.78 8,477.96 0.0K
14:59 8,477.79 8,478.28 8,477.29 8,477.29 0.0K
15:00 8,477.05 8,477.40 8,475.33 8,475.33 0.0K
15:01 8,475.27 8,475.27 8,473.84 8,474.08 0.0K
15:02 8,474.01 8,474.01 8,472.48 8,472.48 0.0K
15:03 8,472.56 8,473.17 8,472.31 8,473.17 0.0K
15:04 8,473.14 8,473.30 8,472.91 8,473.22 0.0K
15:05 8,473.25 8,473.31 8,472.51 8,472.89 0.0K
15:06 8,472.84 8,473.10 8,472.84 8,472.83 0.0K
15:07 8,473.02 8,473.02 8,472.29 8,472.75 0.0K
15:08 8,472.57 8,473.74 8,472.57 8,473.74 0.0K
15:09 8,473.73 8,473.73 8,472.95 8,473.16 0.0K
15:10 8,473.18 8,474.34 8,473.09 8,473.62 0.0K
15:11 8,473.68 8,473.68 8,473.12 8,473.63 0.0K
15:12 8,473.54 8,473.54 8,472.33 8,472.33 0.0K
15:13 8,472.28 8,472.30 8,470.99 8,470.99 0.0K
15:14 8,471.02 8,471.02 8,469.46 8,469.46 0.0K
15:15 8,469.44 8,469.95 8,469.29 8,469.60 0.0K
15:16 8,469.57 8,470.63 8,469.13 8,470.63 0.0K
15:17 8,470.79 8,471.94 8,470.78 8,471.03 0.0K
15:18 8,470.38 8,470.38 8,469.65 8,470.15 0.0K
15:19 8,470.39 8,470.48 8,469.91 8,469.91 0.0K
15:20 8,469.83 8,469.83 8,468.99 8,469.78 0.0K
15:21 8,469.75 8,469.78 8,469.40 8,469.57 0.0K
15:22 8,469.52 8,471.20 8,469.46 8,470.97 0.0K
15:23 8,471.03 8,471.53 8,471.03 8,471.20 0.0K
15:24 8,471.13 8,471.18 8,470.76 8,470.82 0.0K
15:25 8,470.85 8,471.36 8,470.78 8,470.78 0.0K
15:26 8,470.77 8,471.76 8,470.57 8,471.76 0.0K
15:27 8,471.97 8,472.57 8,471.79 8,472.53 0.0K
15:28 8,472.44 8,472.72 8,472.11 8,472.72 0.0K
15:29 8,472.51 8,473.59 8,472.38 8,473.56 0.0K
15:30 8,473.08 8,473.08 8,471.65 8,472.02 0.0K
15:31 8,471.27 8,471.57 8,469.30 8,469.30 0.0K
15:32 8,469.18 8,469.89 8,469.00 8,469.70 0.0K
15:33 8,468.98 8,469.44 8,468.43 8,469.44 0.0K
15:34 8,469.52 8,471.19 8,469.29 8,471.00 0.0K
15:35 8,471.03 8,471.03 8,469.91 8,469.91 0.0K
15:36 8,469.74 8,470.28 8,469.50 8,469.50 0.0K
15:37 8,468.99 8,469.07 8,468.63 8,468.63 0.0K
15:38 8,468.45 8,468.45 8,466.83 8,468.32 0.0K
15:39 8,468.64 8,470.82 8,468.63 8,470.82 0.0K
15:40 8,471.02 8,472.35 8,471.02 8,471.30 0.0K
15:41 8,471.47 8,471.95 8,471.43 8,471.95 0.0K
15:42 8,472.23 8,472.45 8,470.20 8,470.20 0.0K
15:43 8,470.49 8,470.96 8,470.02 8,470.96 0.0K
15:44 8,471.14 8,471.19 8,470.50 8,470.56 0.0K
15:45 8,470.23 8,470.52 8,469.84 8,469.87 0.0K
15:46 8,469.94 8,469.99 8,469.25 8,469.25 0.0K
15:47 8,469.21 8,470.11 8,469.21 8,469.95 0.0K
15:48 8,470.07 8,470.07 8,469.15 8,469.15 0.0K
15:49 8,469.20 8,469.26 8,468.04 8,468.04 0.0K
15:50 8,466.59 8,467.18 8,466.44 8,467.02 0.0K
15:51 8,466.82 8,467.09 8,466.18 8,466.39 0.0K
15:52 8,466.09 8,466.09 8,465.53 8,465.74 0.0K
15:53 8,466.32 8,469.21 8,466.32 8,469.21 0.0K
15:54 8,469.61 8,469.77 8,468.27 8,468.27 0.0K
15:55 8,467.81 8,467.81 8,465.56 8,466.96 0.0K
15:56 8,467.57 8,468.01 8,466.51 8,466.89 0.0K
15:57 8,466.96 8,467.14 8,466.08 8,466.44 0.0K
15:58 8,466.63 8,467.08 8,466.09 8,466.09 0.0K
15:59 8,465.24 8,469.99 8,465.24 8,469.99 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