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 8,450.31 8,456.93 8,450.10 8,456.93 0.0K
09:31 8,458.14 8,458.88 8,458.14 8,458.64 0.0K
09:32 8,459.39 8,461.24 8,459.39 8,461.02 0.0K
09:33 8,462.02 8,462.02 8,456.71 8,457.23 0.0K
09:34 8,458.02 8,461.29 8,458.02 8,461.29 0.0K
09:35 8,460.01 8,465.31 8,459.83 8,463.53 0.0K
09:36 8,462.89 8,462.89 8,456.55 8,461.06 0.0K
09:37 8,461.14 8,465.53 8,461.14 8,465.21 0.0K
09:38 8,464.66 8,464.66 8,461.40 8,461.71 0.0K
09:39 8,461.87 8,464.10 8,461.77 8,462.28 0.0K
09:40 8,461.08 8,462.81 8,461.08 8,461.29 0.0K
09:41 8,461.23 8,464.32 8,461.23 8,462.07 0.0K
09:42 8,461.97 8,463.70 8,461.09 8,463.70 0.0K
09:43 8,464.67 8,465.55 8,463.47 8,465.55 0.0K
09:44 8,465.76 8,465.76 8,463.92 8,464.80 0.0K
09:45 8,463.90 8,463.95 8,462.52 8,463.39 0.0K
09:46 8,463.40 8,466.05 8,462.81 8,465.72 0.0K
09:47 8,465.78 8,465.78 8,460.46 8,460.46 0.0K
09:48 8,460.23 8,460.59 8,459.67 8,460.01 0.0K
09:49 8,460.17 8,460.17 8,458.53 8,460.04 0.0K
09:50 8,460.24 8,460.31 8,457.56 8,458.64 0.0K
09:51 8,459.76 8,460.23 8,456.95 8,456.95 0.0K
09:52 8,456.08 8,456.08 8,453.56 8,454.24 0.0K
09:53 8,454.16 8,454.59 8,453.62 8,453.96 0.0K
09:54 8,454.04 8,456.65 8,453.28 8,456.65 0.0K
09:55 8,456.93 8,456.93 8,455.32 8,455.63 0.0K
09:56 8,455.69 8,455.69 8,454.64 8,454.87 0.0K
09:57 8,453.84 8,453.84 8,450.48 8,451.60 0.0K
09:58 8,451.65 8,452.85 8,451.28 8,451.28 0.0K
09:59 8,451.27 8,452.16 8,450.94 8,452.16 0.0K
10:00 8,451.94 8,454.05 8,451.93 8,453.20 0.0K
10:01 8,452.66 8,452.81 8,450.72 8,451.76 0.0K
10:02 8,452.39 8,453.55 8,452.01 8,452.01 0.0K
10:03 8,452.13 8,452.61 8,450.16 8,450.99 0.0K
10:04 8,450.76 8,452.63 8,449.92 8,452.63 0.0K
10:05 8,452.62 8,452.62 8,447.81 8,447.81 0.0K
10:06 8,448.69 8,450.11 8,447.53 8,447.53 0.0K
10:07 8,446.41 8,446.41 8,442.81 8,444.88 0.0K
10:08 8,445.47 8,449.97 8,445.47 8,449.97 0.0K
10:09 8,450.14 8,450.14 8,448.18 8,448.89 0.0K
10:10 8,448.51 8,448.51 8,446.58 8,447.72 0.0K
10:11 8,447.68 8,447.68 8,446.55 8,446.61 0.0K
10:12 8,446.57 8,446.57 8,444.84 8,445.72 0.0K
10:13 8,445.59 8,446.20 8,445.41 8,445.41 0.0K
10:14 8,445.08 8,445.27 8,443.85 8,445.27 0.0K
10:15 8,445.45 8,445.54 8,442.66 8,442.66 0.0K
10:16 8,442.36 8,442.51 8,440.90 8,440.90 0.0K
10:17 8,440.71 8,440.71 8,440.03 8,440.16 0.0K
10:18 8,440.15 8,442.18 8,439.97 8,442.18 0.0K
10:19 8,442.25 8,445.03 8,442.25 8,444.31 0.0K
10:20 8,443.33 8,444.26 8,443.14 8,443.60 0.0K
10:21 8,443.53 8,443.53 8,442.20 8,442.20 0.0K
10:22 8,442.12 8,443.17 8,442.08 8,443.17 0.0K
10:23 8,443.37 8,443.95 8,442.85 8,443.95 0.0K
10:24 8,443.80 8,443.80 8,442.90 8,443.00 0.0K
10:25 8,442.79 8,442.79 8,440.98 8,441.74 0.0K
10:26 8,441.80 8,442.43 8,440.19 8,440.19 0.0K
10:27 8,439.82 8,440.04 8,438.92 8,440.04 0.0K
10:28 8,439.70 8,441.01 8,439.53 8,440.83 0.0K
10:29 8,440.76 8,441.67 8,439.57 8,439.57 0.0K
10:30 8,439.24 8,439.39 8,435.91 8,435.91 0.0K
10:31 8,436.24 8,436.30 8,433.18 8,433.18 0.0K
10:32 8,433.33 8,433.59 8,432.08 8,433.59 0.0K
10:33 8,433.63 8,435.56 8,433.48 8,435.47 0.0K
10:34 8,435.68 8,437.54 8,435.68 8,437.54 0.0K
10:35 8,437.24 8,439.78 8,437.24 8,439.78 0.0K
10:36 8,439.77 8,440.69 8,439.33 8,440.69 0.0K
10:37 8,441.17 8,443.28 8,441.17 8,443.28 0.0K
10:38 8,443.53 8,444.58 8,442.96 8,443.81 0.0K
10:39 8,443.97 8,443.97 8,442.09 8,442.09 0.0K
10:40 8,441.70 8,442.69 8,441.70 8,441.82 0.0K
10:41 8,441.53 8,441.53 8,438.99 8,438.99 0.0K
10:42 8,438.77 8,438.77 8,436.62 8,436.62 0.0K
10:43 8,436.34 8,436.34 8,434.95 8,434.95 0.0K
10:44 8,434.49 8,434.49 8,429.13 8,429.13 0.0K
10:45 8,428.89 8,429.44 8,428.63 8,429.44 0.0K
10:46 8,430.50 8,431.25 8,429.44 8,429.44 0.0K
10:47 8,428.83 8,428.83 8,426.56 8,426.56 0.0K
10:48 8,426.65 8,427.39 8,426.20 8,426.20 0.0K
10:49 8,425.94 8,425.94 8,423.75 8,424.64 0.0K
10:50 8,424.68 8,425.40 8,424.68 8,425.40 0.0K
10:51 8,425.29 8,426.93 8,425.29 8,426.93 0.0K
10:52 8,426.85 8,426.93 8,426.22 8,426.90 0.0K
10:53 8,426.93 8,426.93 8,425.36 8,425.36 0.0K
10:54 8,425.38 8,425.46 8,424.91 8,424.91 0.0K
10:55 8,425.12 8,425.12 8,422.82 8,422.94 0.0K
10:56 8,423.25 8,424.65 8,423.25 8,424.70 0.0K
10:57 8,424.55 8,424.67 8,424.04 8,424.64 0.0K
10:58 8,424.82 8,425.45 8,424.82 8,425.54 0.0K
10:59 8,425.99 8,426.89 8,424.73 8,425.79 0.0K
11:00 8,426.64 8,426.64 8,425.48 8,425.85 0.0K
11:01 8,425.97 8,426.05 8,421.73 8,421.82 0.0K
11:02 8,421.87 8,422.34 8,419.55 8,419.55 0.0K
11:03 8,419.41 8,421.13 8,419.04 8,421.13 0.0K
11:04 8,421.19 8,421.48 8,420.25 8,421.35 0.0K
11:05 8,421.15 8,421.77 8,420.51 8,421.23 0.0K
11:06 8,421.20 8,421.54 8,420.45 8,420.61 0.0K
11:07 8,420.54 8,421.46 8,420.54 8,420.55 0.0K
11:08 8,420.79 8,421.52 8,420.79 8,421.41 0.0K
11:09 8,421.53 8,421.61 8,420.72 8,421.61 0.0K
11:10 8,421.81 8,422.06 8,421.28 8,421.84 0.0K
11:11 8,421.50 8,422.14 8,421.35 8,421.90 0.0K
11:12 8,421.85 8,422.92 8,421.85 8,422.92 0.0K
11:13 8,423.47 8,424.96 8,423.47 8,424.91 0.0K
11:14 8,424.78 8,424.78 8,422.08 8,422.08 0.0K
11:15 8,422.89 8,423.55 8,422.34 8,423.15 0.0K
11:16 8,423.28 8,423.28 8,421.80 8,422.09 0.0K
11:17 8,422.27 8,424.16 8,422.27 8,423.87 0.0K
11:18 8,423.73 8,424.08 8,423.18 8,424.08 0.0K
11:19 8,423.69 8,426.11 8,423.62 8,425.79 0.0K
11:20 8,425.68 8,425.68 8,424.13 8,424.17 0.0K
11:21 8,424.07 8,424.07 8,423.00 8,423.00 0.0K
11:22 8,422.64 8,422.64 8,420.91 8,420.91 0.0K
11:23 8,420.72 8,420.72 8,419.30 8,419.49 0.0K
11:24 8,419.57 8,421.97 8,419.57 8,421.97 0.0K
11:25 8,422.28 8,422.91 8,421.51 8,421.51 0.0K
11:26 8,421.46 8,422.20 8,421.07 8,422.20 0.0K
11:27 8,421.95 8,423.34 8,421.66 8,423.34 0.0K
11:28 8,423.86 8,424.16 8,423.38 8,423.38 0.0K
11:29 8,423.33 8,423.33 8,421.90 8,422.57 0.0K
11:30 8,422.00 8,422.00 8,420.54 8,420.83 0.0K
11:31 8,420.75 8,420.75 8,419.88 8,419.88 0.0K
11:32 8,419.40 8,419.40 8,417.77 8,417.77 0.0K
11:33 8,417.62 8,419.15 8,417.50 8,419.21 0.0K
11:34 8,419.66 8,420.64 8,419.32 8,420.64 0.0K
11:35 8,420.55 8,421.47 8,420.55 8,421.47 0.0K
11:36 8,421.46 8,421.95 8,421.01 8,421.01 0.0K
11:37 8,420.77 8,420.77 8,416.52 8,416.52 0.0K
11:38 8,416.12 8,416.12 8,413.06 8,413.06 0.0K
11:39 8,412.59 8,412.59 8,409.78 8,410.07 0.0K
11:40 8,410.81 8,411.99 8,410.81 8,411.65 0.0K
11:41 8,411.29 8,411.67 8,410.78 8,411.67 0.0K
11:42 8,411.78 8,411.78 8,410.50 8,410.50 0.0K
11:43 8,409.75 8,409.75 8,408.90 8,409.06 0.0K
11:44 8,408.67 8,410.66 8,408.67 8,410.66 0.0K
11:45 8,410.98 8,410.98 8,409.79 8,410.50 0.0K
11:46 8,410.38 8,410.38 8,408.78 8,408.92 0.0K
11:47 8,408.49 8,408.84 8,407.80 8,407.80 0.0K
11:48 8,407.55 8,407.55 8,406.12 8,406.58 0.0K
11:49 8,406.64 8,406.66 8,405.96 8,405.96 0.0K
11:50 8,406.08 8,408.19 8,406.08 8,408.16 0.0K
11:51 8,408.44 8,410.61 8,408.44 8,410.61 0.0K
11:52 8,410.49 8,411.61 8,410.19 8,411.61 0.0K
11:53 8,411.76 8,412.55 8,411.76 8,412.33 0.0K
11:54 8,412.04 8,412.16 8,411.31 8,411.31 0.0K
11:55 8,411.32 8,411.94 8,409.58 8,409.58 0.0K
11:56 8,409.26 8,409.65 8,408.81 8,409.63 0.0K
11:57 8,409.53 8,409.67 8,407.88 8,407.88 0.0K
11:58 8,407.80 8,407.80 8,406.86 8,407.04 0.0K
11:59 8,407.19 8,407.30 8,406.93 8,407.04 0.0K
12:00 8,406.52 8,407.34 8,405.43 8,405.43 0.0K
12:01 8,405.32 8,405.96 8,405.06 8,405.96 0.0K
12:02 8,406.12 8,406.74 8,406.04 8,406.74 0.0K
12:03 8,406.81 8,407.85 8,406.81 8,407.66 0.0K
12:04 8,407.57 8,408.11 8,406.83 8,408.11 0.0K
12:05 8,407.98 8,408.33 8,407.80 8,408.18 0.0K
12:06 8,408.09 8,408.43 8,407.60 8,408.43 0.0K
12:07 8,408.45 8,409.00 8,407.92 8,409.00 0.0K
12:08 8,409.22 8,409.88 8,409.07 8,409.88 0.0K
12:09 8,410.04 8,411.08 8,410.04 8,411.08 0.0K
12:10 8,410.90 8,411.10 8,410.50 8,411.10 0.0K
12:11 8,411.23 8,411.23 8,410.93 8,410.93 0.0K
12:12 8,410.21 8,410.21 8,408.24 8,408.19 0.0K
12:13 8,408.16 8,408.29 8,407.31 8,407.31 0.0K
12:14 8,407.34 8,408.83 8,407.22 8,408.83 0.0K
12:15 8,408.87 8,409.51 8,408.51 8,408.51 0.0K
12:16 8,408.37 8,408.37 8,405.53 8,405.53 0.0K
12:17 8,405.58 8,405.78 8,405.52 8,405.52 0.0K
12:18 8,405.18 8,405.18 8,404.27 8,404.94 0.0K
12:19 8,404.76 8,405.12 8,404.73 8,405.12 0.0K
12:20 8,405.05 8,405.05 8,403.06 8,403.06 0.0K
12:21 8,403.08 8,403.60 8,403.08 8,403.60 0.0K
12:22 8,404.03 8,405.03 8,404.03 8,405.03 0.0K
12:23 8,405.32 8,406.44 8,405.32 8,406.04 0.0K
12:24 8,406.13 8,406.13 8,404.44 8,405.38 0.0K
12:25 8,405.48 8,405.89 8,405.48 8,405.68 0.0K
12:26 8,405.73 8,407.74 8,405.56 8,407.15 0.0K
12:27 8,407.18 8,408.97 8,407.18 8,408.94 0.0K
12:28 8,408.78 8,408.78 8,407.64 8,407.64 0.0K
12:29 8,407.08 8,407.08 8,405.85 8,406.04 0.0K
12:30 8,405.42 8,405.47 8,404.93 8,404.93 0.0K
12:31 8,404.63 8,404.63 8,403.04 8,403.51 0.0K
12:32 8,403.37 8,403.37 8,402.71 8,403.08 0.0K
12:33 8,403.10 8,404.85 8,403.10 8,404.85 0.0K
12:34 8,405.03 8,405.66 8,404.77 8,404.77 0.0K
12:35 8,404.17 8,404.59 8,403.10 8,404.59 0.0K
12:36 8,404.66 8,405.43 8,404.66 8,405.27 0.0K
12:37 8,404.99 8,404.99 8,404.29 8,404.29 0.0K
12:38 8,404.25 8,406.36 8,404.25 8,405.93 0.0K
12:39 8,405.79 8,405.79 8,405.14 8,405.61 0.0K
12:40 8,405.60 8,405.69 8,404.19 8,404.19 0.0K
12:41 8,403.85 8,403.85 8,400.19 8,400.63 0.0K
12:42 8,400.46 8,400.46 8,399.69 8,400.18 0.0K
12:43 8,400.07 8,400.07 8,399.50 8,399.68 0.0K
12:44 8,400.10 8,400.72 8,400.10 8,400.62 0.0K
12:45 8,400.86 8,401.59 8,400.80 8,401.48 0.0K
12:46 8,401.28 8,401.28 8,400.15 8,400.15 0.0K
12:47 8,400.33 8,400.52 8,399.89 8,400.04 0.0K
12:48 8,399.63 8,400.21 8,398.72 8,398.72 0.0K
12:49 8,398.51 8,398.51 8,397.61 8,397.61 0.0K
12:50 8,397.32 8,397.69 8,396.56 8,397.21 0.0K
12:51 8,397.50 8,399.68 8,397.44 8,399.68 0.0K
12:52 8,399.70 8,400.55 8,399.43 8,400.11 0.0K
12:53 8,399.83 8,400.01 8,399.13 8,399.13 0.0K
12:54 8,399.05 8,399.39 8,399.05 8,399.37 0.0K
12:55 8,399.11 8,399.11 8,398.00 8,398.06 0.0K
12:56 8,397.94 8,398.20 8,393.45 8,393.45 0.0K
12:57 8,393.49 8,393.71 8,391.60 8,392.77 0.0K
12:58 8,392.55 8,392.55 8,389.41 8,389.41 0.0K
12:59 8,389.19 8,393.32 8,389.19 8,391.70 0.0K
13:00 8,391.39 8,391.39 8,390.23 8,391.19 0.0K
13:01 8,390.97 8,390.97 8,389.26 8,389.34 0.0K
13:02 8,390.41 8,396.22 8,390.41 8,395.96 0.0K
13:03 8,395.87 8,396.36 8,394.84 8,395.21 0.0K
13:04 8,395.17 8,395.17 8,392.86 8,392.86 0.0K
13:05 8,392.66 8,394.16 8,392.66 8,394.16 0.0K
13:06 8,393.41 8,393.41 8,390.91 8,390.91 0.0K
13:07 8,390.51 8,390.93 8,390.51 8,390.62 0.0K
13:08 8,390.38 8,390.95 8,390.17 8,390.41 0.0K
13:09 8,390.14 8,390.30 8,389.64 8,390.30 0.0K
13:10 8,390.64 8,391.13 8,390.64 8,390.77 0.0K
13:11 8,390.04 8,390.04 8,389.18 8,389.18 0.0K
13:12 8,389.03 8,389.09 8,388.62 8,389.09 0.0K
13:13 8,389.06 8,390.39 8,389.06 8,390.39 0.0K
13:14 8,390.34 8,391.58 8,390.34 8,391.28 0.0K
13:15 8,391.42 8,392.45 8,391.42 8,392.20 0.0K
13:16 8,392.03 8,393.10 8,392.03 8,392.94 0.0K
13:17 8,392.55 8,393.06 8,392.21 8,393.06 0.0K
13:18 8,392.97 8,394.15 8,392.97 8,393.11 0.0K
13:19 8,393.58 8,395.07 8,393.58 8,394.95 0.0K
13:20 8,395.26 8,395.36 8,394.46 8,394.57 0.0K
13:21 8,394.60 8,394.84 8,394.60 8,394.63 0.0K
13:22 8,394.58 8,394.58 8,392.06 8,392.06 0.0K
13:23 8,392.25 8,394.66 8,392.25 8,394.66 0.0K
13:24 8,395.47 8,396.10 8,395.47 8,396.10 0.0K
13:25 8,396.11 8,396.75 8,396.11 8,396.75 0.0K
13:26 8,396.92 8,396.92 8,396.13 8,396.82 0.0K
13:27 8,396.57 8,396.57 8,395.52 8,396.08 0.0K
13:28 8,396.22 8,397.60 8,396.22 8,397.59 0.0K
13:29 8,397.57 8,399.41 8,397.57 8,399.41 0.0K
13:30 8,399.30 8,400.49 8,399.30 8,400.49 0.0K
13:31 8,400.36 8,400.48 8,399.62 8,399.62 0.0K
13:32 8,399.89 8,401.25 8,399.89 8,400.44 0.0K
13:33 8,400.74 8,400.74 8,399.55 8,400.14 0.0K
13:34 8,400.11 8,401.65 8,399.80 8,401.65 0.0K
13:35 8,402.07 8,406.03 8,402.07 8,405.43 0.0K
13:36 8,405.35 8,405.35 8,404.05 8,404.10 0.0K
13:37 8,403.97 8,405.29 8,403.97 8,405.29 0.0K
13:38 8,405.30 8,406.66 8,405.30 8,406.00 0.0K
13:39 8,406.04 8,406.51 8,406.04 8,406.48 0.0K
13:40 8,406.58 8,406.84 8,406.45 8,406.75 0.0K
13:41 8,406.77 8,407.61 8,406.71 8,407.58 0.0K
13:42 8,407.96 8,409.80 8,407.96 8,409.80 0.0K
13:43 8,409.88 8,410.84 8,409.88 8,410.16 0.0K
13:44 8,410.00 8,410.68 8,409.80 8,410.58 0.0K
13:45 8,410.43 8,410.71 8,410.16 8,410.16 0.0K
13:46 8,410.54 8,412.03 8,410.54 8,412.03 0.0K
13:47 8,412.15 8,413.31 8,412.15 8,412.85 0.0K
13:48 8,412.70 8,413.81 8,412.70 8,413.18 0.0K
13:49 8,413.00 8,413.76 8,413.00 8,413.76 0.0K
13:50 8,413.64 8,415.46 8,413.64 8,415.46 0.0K
13:51 8,415.54 8,415.56 8,414.91 8,415.46 0.0K
13:52 8,415.71 8,416.99 8,415.71 8,417.03 0.0K
13:53 8,416.97 8,416.97 8,415.81 8,415.81 0.0K
13:54 8,415.48 8,416.07 8,415.38 8,416.02 0.0K
13:55 8,415.93 8,418.94 8,415.93 8,418.94 0.0K
13:56 8,420.47 8,422.30 8,420.47 8,422.30 0.0K
13:57 8,422.16 8,423.43 8,422.05 8,423.43 0.0K
13:58 8,423.46 8,424.60 8,423.46 8,423.53 0.0K
13:59 8,422.61 8,422.61 8,421.17 8,421.17 0.0K
14:00 8,421.35 8,422.73 8,421.35 8,422.29 0.0K
14:01 8,422.63 8,424.46 8,422.63 8,424.46 0.0K
14:02 8,424.57 8,425.20 8,424.55 8,424.99 0.0K
14:03 8,425.19 8,425.19 8,424.35 8,424.35 0.0K
14:04 8,423.91 8,424.47 8,423.91 8,424.26 0.0K
14:05 8,424.55 8,424.55 8,423.06 8,423.06 0.0K
14:06 8,423.57 8,426.11 8,423.57 8,426.11 0.0K
14:07 8,426.23 8,429.12 8,426.23 8,427.84 0.0K
14:08 8,427.76 8,427.76 8,427.16 8,427.39 0.0K
14:09 8,427.48 8,427.48 8,425.65 8,425.65 0.0K
14:10 8,425.75 8,425.75 8,424.06 8,424.35 0.0K
14:11 8,424.66 8,425.56 8,424.66 8,425.46 0.0K
14:12 8,425.38 8,425.63 8,425.23 8,425.57 0.0K
14:13 8,425.56 8,425.56 8,424.51 8,424.55 0.0K
14:14 8,424.13 8,425.41 8,424.13 8,425.41 0.0K
14:15 8,425.46 8,426.91 8,425.46 8,426.91 0.0K
14:16 8,426.92 8,427.26 8,426.84 8,426.84 0.0K
14:17 8,427.02 8,427.45 8,427.02 8,427.45 0.0K
14:18 8,427.50 8,428.48 8,427.50 8,428.07 0.0K
14:19 8,427.98 8,428.07 8,427.79 8,427.79 0.0K
14:20 8,427.80 8,427.80 8,426.25 8,426.25 0.0K
14:21 8,426.60 8,427.64 8,426.53 8,427.64 0.0K
14:22 8,427.81 8,428.29 8,427.34 8,428.29 0.0K
14:23 8,428.70 8,430.06 8,428.70 8,430.11 0.0K
14:24 8,430.27 8,431.16 8,430.27 8,430.96 0.0K
14:25 8,431.07 8,431.54 8,430.79 8,431.45 0.0K
14:26 8,431.46 8,431.46 8,428.70 8,428.95 0.0K
14:27 8,428.89 8,430.47 8,428.89 8,430.47 0.0K
14:28 8,430.61 8,430.93 8,430.42 8,430.37 0.0K
14:29 8,430.08 8,430.08 8,429.14 8,429.14 0.0K
14:30 8,428.95 8,429.45 8,428.53 8,428.71 0.0K
14:31 8,428.55 8,428.96 8,428.55 8,428.82 0.0K
14:32 8,428.67 8,428.67 8,427.04 8,427.04 0.0K
14:33 8,427.00 8,427.91 8,427.00 8,427.50 0.0K
14:34 8,427.47 8,427.47 8,427.02 8,427.26 0.0K
14:35 8,427.30 8,427.30 8,426.29 8,426.29 0.0K
14:36 8,426.01 8,426.05 8,425.74 8,425.80 0.0K
14:37 8,425.90 8,427.79 8,425.69 8,427.79 0.0K
14:38 8,428.14 8,428.22 8,427.07 8,427.07 0.0K
14:39 8,427.07 8,427.07 8,426.68 8,426.89 0.0K
14:40 8,426.71 8,427.26 8,426.71 8,427.26 0.0K
14:41 8,427.44 8,429.28 8,427.44 8,429.28 0.0K
14:42 8,429.58 8,430.93 8,429.58 8,430.93 0.0K
14:43 8,431.01 8,431.26 8,430.85 8,430.85 0.0K
14:44 8,430.58 8,430.58 8,429.43 8,429.43 0.0K
14:45 8,429.27 8,429.45 8,428.29 8,428.46 0.0K
14:46 8,428.70 8,430.02 8,428.70 8,430.02 0.0K
14:47 8,430.13 8,430.28 8,429.66 8,429.66 0.0K
14:48 8,429.56 8,429.78 8,428.93 8,429.71 0.0K
14:49 8,429.95 8,430.37 8,429.95 8,430.01 0.0K
14:50 8,430.24 8,430.24 8,429.31 8,429.38 0.0K
14:51 8,429.35 8,429.35 8,428.67 8,428.82 0.0K
14:52 8,428.96 8,428.96 8,425.89 8,425.89 0.0K
14:53 8,426.16 8,426.82 8,426.16 8,426.80 0.0K
14:54 8,426.91 8,427.88 8,426.91 8,427.88 0.0K
14:55 8,427.96 8,429.16 8,427.96 8,429.16 0.0K
14:56 8,429.31 8,429.48 8,428.41 8,428.54 0.0K
14:57 8,428.43 8,430.12 8,428.43 8,430.05 0.0K
14:58 8,429.84 8,430.52 8,429.64 8,430.52 0.0K
14:59 8,430.58 8,430.74 8,429.30 8,429.30 0.0K
15:00 8,429.20 8,429.27 8,426.27 8,426.87 0.0K
15:01 8,426.86 8,426.86 8,425.04 8,425.65 0.0K
15:02 8,425.43 8,425.43 8,424.44 8,424.61 0.0K
15:03 8,425.10 8,426.26 8,424.92 8,426.15 0.0K
15:04 8,426.10 8,427.30 8,426.10 8,427.30 0.0K
15:05 8,427.57 8,428.65 8,427.57 8,428.21 0.0K
15:06 8,428.37 8,428.76 8,428.21 8,428.63 0.0K
15:07 8,428.53 8,428.78 8,428.39 8,428.50 0.0K
15:08 8,428.47 8,428.66 8,427.92 8,428.53 0.0K
15:09 8,428.41 8,428.94 8,428.41 8,428.71 0.0K
15:10 8,428.63 8,428.75 8,428.50 8,428.50 0.0K
15:11 8,429.20 8,429.51 8,427.39 8,427.39 0.0K
15:12 8,427.19 8,427.57 8,427.19 8,427.57 0.0K
15:13 8,427.48 8,427.48 8,425.78 8,425.78 0.0K
15:14 8,425.21 8,425.42 8,424.71 8,425.32 0.0K
15:15 8,425.28 8,425.99 8,424.04 8,424.04 0.0K
15:16 8,423.79 8,423.79 8,421.54 8,421.73 0.0K
15:17 8,421.60 8,421.67 8,420.63 8,420.75 0.0K
15:18 8,420.71 8,420.71 8,419.28 8,420.38 0.0K
15:19 8,420.86 8,422.24 8,420.86 8,422.24 0.0K
15:20 8,422.62 8,422.93 8,421.69 8,422.63 0.0K
15:21 8,422.44 8,422.44 8,421.77 8,421.85 0.0K
15:22 8,421.81 8,422.05 8,421.15 8,422.05 0.0K
15:23 8,421.98 8,422.35 8,421.75 8,421.92 0.0K
15:24 8,421.79 8,421.79 8,421.01 8,421.37 0.0K
15:25 8,421.55 8,421.57 8,419.99 8,419.99 0.0K
15:26 8,419.72 8,419.72 8,419.05 8,419.39 0.0K
15:27 8,419.57 8,419.78 8,417.96 8,417.96 0.0K
15:28 8,418.28 8,419.31 8,418.28 8,419.31 0.0K
15:29 8,419.23 8,419.88 8,419.23 8,419.88 0.0K
15:30 8,419.30 8,420.07 8,419.30 8,419.70 0.0K
15:31 8,419.63 8,419.88 8,419.02 8,419.72 0.0K
15:32 8,419.17 8,419.75 8,419.01 8,419.10 0.0K
15:33 8,418.90 8,418.90 8,418.33 8,418.36 0.0K
15:34 8,418.80 8,419.04 8,418.01 8,418.01 0.0K
15:35 8,418.05 8,418.05 8,415.15 8,415.42 0.0K
15:36 8,415.41 8,419.36 8,415.41 8,419.36 0.0K
15:37 8,419.81 8,421.15 8,419.81 8,420.85 0.0K
15:38 8,421.28 8,422.22 8,420.81 8,421.49 0.0K
15:39 8,421.72 8,421.99 8,421.27 8,421.36 0.0K
15:40 8,421.14 8,421.14 8,419.50 8,419.77 0.0K
15:41 8,420.18 8,420.87 8,419.71 8,419.71 0.0K
15:42 8,419.75 8,419.75 8,415.17 8,415.39 0.0K
15:43 8,415.85 8,416.83 8,415.67 8,416.83 0.0K
15:44 8,416.97 8,417.61 8,416.63 8,417.61 0.0K
15:45 8,417.82 8,417.82 8,415.62 8,415.93 0.0K
15:46 8,415.98 8,416.38 8,415.75 8,416.25 0.0K
15:47 8,416.61 8,417.97 8,416.61 8,417.97 0.0K
15:48 8,418.79 8,418.86 8,418.53 8,418.53 0.0K
15:49 8,418.37 8,418.75 8,417.07 8,417.07 0.0K
15:50 8,416.30 8,416.30 8,413.02 8,413.33 0.0K
15:51 8,413.62 8,413.62 8,411.80 8,412.88 0.0K
15:52 8,412.53 8,412.53 8,410.46 8,410.46 0.0K
15:53 8,409.87 8,411.58 8,409.87 8,411.58 0.0K
15:54 8,410.58 8,410.86 8,409.59 8,409.91 0.0K
15:55 8,409.09 8,409.09 8,407.83 8,407.83 0.0K
15:56 8,408.28 8,408.28 8,404.89 8,404.89 0.0K
15:57 8,404.50 8,405.80 8,404.50 8,405.73 0.0K
15:58 8,406.27 8,406.50 8,404.55 8,404.57 0.0K
15:59 8,405.68 8,407.92 8,404.72 8,405.60 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