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 8,427.16 8,429.35 8,427.16 8,427.18 0.0K
09:31 8,426.53 8,430.18 8,426.53 8,426.94 0.0K
09:32 8,427.29 8,430.44 8,426.72 8,429.33 0.0K
09:33 8,429.52 8,431.04 8,429.05 8,431.04 0.0K
09:34 8,431.35 8,432.27 8,430.60 8,431.85 0.0K
09:35 8,430.72 8,430.93 8,429.51 8,429.51 0.0K
09:36 8,429.01 8,429.30 8,426.12 8,426.81 0.0K
09:37 8,427.10 8,432.31 8,427.10 8,432.31 0.0K
09:38 8,433.97 8,435.91 8,433.97 8,435.63 0.0K
09:39 8,436.68 8,443.37 8,436.68 8,443.37 0.0K
09:40 8,442.93 8,442.93 8,437.59 8,437.71 0.0K
09:41 8,435.97 8,435.97 8,432.03 8,433.16 0.0K
09:42 8,432.50 8,436.59 8,430.05 8,436.51 0.0K
09:43 8,436.84 8,438.25 8,436.26 8,436.83 0.0K
09:44 8,436.76 8,440.75 8,436.76 8,440.75 0.0K
09:45 8,440.14 8,440.48 8,435.66 8,435.75 0.0K
09:46 8,435.84 8,437.55 8,435.84 8,436.80 0.0K
09:47 8,436.81 8,443.57 8,436.81 8,443.57 0.0K
09:48 8,444.36 8,444.36 8,440.19 8,440.21 0.0K
09:49 8,439.51 8,439.76 8,436.38 8,436.45 0.0K
09:50 8,437.28 8,437.28 8,431.23 8,431.23 0.0K
09:51 8,430.69 8,430.69 8,424.84 8,425.27 0.0K
09:52 8,424.83 8,427.90 8,424.83 8,425.57 0.0K
09:53 8,425.18 8,426.33 8,422.88 8,426.33 0.0K
09:54 8,426.60 8,427.46 8,426.41 8,427.24 0.0K
09:55 8,427.40 8,429.78 8,427.40 8,429.23 0.0K
09:56 8,429.82 8,430.46 8,429.35 8,429.64 0.0K
09:57 8,429.62 8,432.96 8,429.62 8,432.96 0.0K
09:58 8,434.03 8,436.08 8,432.86 8,436.08 0.0K
09:59 8,436.75 8,440.50 8,436.69 8,440.50 0.0K
10:00 8,440.80 8,440.80 8,437.86 8,438.00 0.0K
10:01 8,435.83 8,435.83 8,430.44 8,430.44 0.0K
10:02 8,430.29 8,431.26 8,430.11 8,431.21 0.0K
10:03 8,431.55 8,431.67 8,429.83 8,429.98 0.0K
10:04 8,429.63 8,429.63 8,427.26 8,427.26 0.0K
10:05 8,426.11 8,426.11 8,421.83 8,421.83 0.0K
10:06 8,420.62 8,420.66 8,416.59 8,416.59 0.0K
10:07 8,415.53 8,415.53 8,410.97 8,412.68 0.0K
10:08 8,412.37 8,415.94 8,411.94 8,415.94 0.0K
10:09 8,415.25 8,422.19 8,414.62 8,422.19 0.0K
10:10 8,423.73 8,433.34 8,423.73 8,433.34 0.0K
10:11 8,433.08 8,434.04 8,432.30 8,432.56 0.0K
10:12 8,432.52 8,434.15 8,431.57 8,431.72 0.0K
10:13 8,432.45 8,432.71 8,428.93 8,428.93 0.0K
10:14 8,428.81 8,430.97 8,428.81 8,430.83 0.0K
10:15 8,430.77 8,433.07 8,430.54 8,433.04 0.0K
10:16 8,433.04 8,434.46 8,433.04 8,433.40 0.0K
10:17 8,432.71 8,434.98 8,432.71 8,433.93 0.0K
10:18 8,434.06 8,434.33 8,433.14 8,433.17 0.0K
10:19 8,432.97 8,433.26 8,431.67 8,431.67 0.0K
10:20 8,431.33 8,432.48 8,431.33 8,432.20 0.0K
10:21 8,431.63 8,432.16 8,430.81 8,431.87 0.0K
10:22 8,432.06 8,433.61 8,431.65 8,433.61 0.0K
10:23 8,433.21 8,433.21 8,431.75 8,432.04 0.0K
10:24 8,432.11 8,433.00 8,430.83 8,432.83 0.0K
10:25 8,433.91 8,434.30 8,432.93 8,433.77 0.0K
10:26 8,434.10 8,434.10 8,433.12 8,433.37 0.0K
10:27 8,433.57 8,435.77 8,433.57 8,433.98 0.0K
10:28 8,433.38 8,433.38 8,430.81 8,432.89 0.0K
10:29 8,432.94 8,433.74 8,432.82 8,432.84 0.0K
10:30 8,431.63 8,433.17 8,429.59 8,433.17 0.0K
10:31 8,433.17 8,433.17 8,429.70 8,430.13 0.0K
10:32 8,430.20 8,432.55 8,430.20 8,432.55 0.0K
10:33 8,432.37 8,434.94 8,432.37 8,434.94 0.0K
10:34 8,435.54 8,435.98 8,435.08 8,435.38 0.0K
10:35 8,435.14 8,435.14 8,432.26 8,432.26 0.0K
10:36 8,432.40 8,437.20 8,432.40 8,437.20 0.0K
10:37 8,437.26 8,437.26 8,435.93 8,436.37 0.0K
10:38 8,436.48 8,436.48 8,434.89 8,434.89 0.0K
10:39 8,434.36 8,434.36 8,431.23 8,431.56 0.0K
10:40 8,431.74 8,431.75 8,429.36 8,429.36 0.0K
10:41 8,429.20 8,430.83 8,428.31 8,430.83 0.0K
10:42 8,431.73 8,436.84 8,431.73 8,436.61 0.0K
10:43 8,436.96 8,437.31 8,435.90 8,437.21 0.0K
10:44 8,438.19 8,439.02 8,438.19 8,438.47 0.0K
10:45 8,437.88 8,437.88 8,436.39 8,437.67 0.0K
10:46 8,437.89 8,442.16 8,437.89 8,442.16 0.0K
10:47 8,442.48 8,443.09 8,442.03 8,442.70 0.0K
10:48 8,442.70 8,443.63 8,440.65 8,443.63 0.0K
10:49 8,443.78 8,445.11 8,442.65 8,445.11 0.0K
10:50 8,445.54 8,445.86 8,444.96 8,445.48 0.0K
10:51 8,445.12 8,445.12 8,444.22 8,444.60 0.0K
10:52 8,444.45 8,445.59 8,443.29 8,443.45 0.0K
10:53 8,443.75 8,445.69 8,443.75 8,445.70 0.0K
10:54 8,445.92 8,447.04 8,445.38 8,446.02 0.0K
10:55 8,446.59 8,448.95 8,446.59 8,448.73 0.0K
10:56 8,448.38 8,448.65 8,446.71 8,448.65 0.0K
10:57 8,448.47 8,448.47 8,444.45 8,444.45 0.0K
10:58 8,444.65 8,444.65 8,443.67 8,444.16 0.0K
10:59 8,444.05 8,446.07 8,443.71 8,446.07 0.0K
11:00 8,446.98 8,446.98 8,446.01 8,446.19 0.0K
11:01 8,445.26 8,445.26 8,444.52 8,445.12 0.0K
11:02 8,444.47 8,446.43 8,444.06 8,445.51 0.0K
11:03 8,445.22 8,445.68 8,444.84 8,444.84 0.0K
11:04 8,444.48 8,444.85 8,444.48 8,444.49 0.0K
11:05 8,443.87 8,443.87 8,442.33 8,442.38 0.0K
11:06 8,442.33 8,444.42 8,442.19 8,444.32 0.0K
11:07 8,444.37 8,444.37 8,442.97 8,444.12 0.0K
11:08 8,444.27 8,447.89 8,444.27 8,447.89 0.0K
11:09 8,448.60 8,450.43 8,448.60 8,450.43 0.0K
11:10 8,450.19 8,450.19 8,447.06 8,447.06 0.0K
11:11 8,447.12 8,447.48 8,446.55 8,447.48 0.0K
11:12 8,447.40 8,448.13 8,447.40 8,448.06 0.0K
11:13 8,448.54 8,449.62 8,448.54 8,448.90 0.0K
11:14 8,448.86 8,448.86 8,447.22 8,447.34 0.0K
11:15 8,447.46 8,448.03 8,447.12 8,448.03 0.0K
11:16 8,447.49 8,447.49 8,445.32 8,445.65 0.0K
11:17 8,445.70 8,445.70 8,443.93 8,444.58 0.0K
11:18 8,444.70 8,444.70 8,443.04 8,443.44 0.0K
11:19 8,443.31 8,444.25 8,443.31 8,444.05 0.0K
11:20 8,443.89 8,443.89 8,442.24 8,443.16 0.0K
11:21 8,443.28 8,444.71 8,443.10 8,444.60 0.0K
11:22 8,444.38 8,444.38 8,443.23 8,444.29 0.0K
11:23 8,444.13 8,445.10 8,443.16 8,445.10 0.0K
11:24 8,445.05 8,445.31 8,444.15 8,444.15 0.0K
11:25 8,444.28 8,445.78 8,443.83 8,444.54 0.0K
11:26 8,446.16 8,446.16 8,443.42 8,443.58 0.0K
11:27 8,443.54 8,445.92 8,443.33 8,445.93 0.0K
11:28 8,446.50 8,447.05 8,446.50 8,446.93 0.0K
11:29 8,446.95 8,447.28 8,446.82 8,446.95 0.0K
11:30 8,446.42 8,447.26 8,445.85 8,445.85 0.0K
11:31 8,446.29 8,447.60 8,446.29 8,446.72 0.0K
11:32 8,446.64 8,446.64 8,445.55 8,446.14 0.0K
11:33 8,445.53 8,445.53 8,440.14 8,440.14 0.0K
11:34 8,440.43 8,444.64 8,440.43 8,444.64 0.0K
11:35 8,444.66 8,447.69 8,444.66 8,447.69 0.0K
11:36 8,447.72 8,448.04 8,447.43 8,447.63 0.0K
11:37 8,447.44 8,447.46 8,446.65 8,447.46 0.0K
11:38 8,447.46 8,447.46 8,446.72 8,447.01 0.0K
11:39 8,446.85 8,446.91 8,445.50 8,446.26 0.0K
11:40 8,446.35 8,448.25 8,446.35 8,448.25 0.0K
11:41 8,448.28 8,449.89 8,448.23 8,449.89 0.0K
11:42 8,450.66 8,451.15 8,450.63 8,451.15 0.0K
11:43 8,450.93 8,451.68 8,449.75 8,450.08 0.0K
11:44 8,449.78 8,450.15 8,449.64 8,450.23 0.0K
11:45 8,450.32 8,452.90 8,449.98 8,452.82 0.0K
11:46 8,452.83 8,454.39 8,452.69 8,454.39 0.0K
11:47 8,454.56 8,454.87 8,453.62 8,453.62 0.0K
11:48 8,452.92 8,452.92 8,450.19 8,450.34 0.0K
11:49 8,450.39 8,450.76 8,449.43 8,450.31 0.0K
11:50 8,449.50 8,449.50 8,447.99 8,447.99 0.0K
11:51 8,447.72 8,447.72 8,446.70 8,446.70 0.0K
11:52 8,446.79 8,447.09 8,446.61 8,446.61 0.0K
11:53 8,446.38 8,446.38 8,445.31 8,445.31 0.0K
11:54 8,445.25 8,445.37 8,444.69 8,444.72 0.0K
11:55 8,444.90 8,444.90 8,442.96 8,442.96 0.0K
11:56 8,442.74 8,443.66 8,442.74 8,443.23 0.0K
11:57 8,442.71 8,444.19 8,441.90 8,444.19 0.0K
11:58 8,444.23 8,444.88 8,444.09 8,444.74 0.0K
11:59 8,444.49 8,445.61 8,444.49 8,445.38 0.0K
12:00 8,445.49 8,445.49 8,444.62 8,445.27 0.0K
12:01 8,445.45 8,445.98 8,445.20 8,445.35 0.0K
12:02 8,444.70 8,444.70 8,443.83 8,444.29 0.0K
12:03 8,444.23 8,444.79 8,444.23 8,444.54 0.0K
12:04 8,444.72 8,444.87 8,443.15 8,443.35 0.0K
12:05 8,443.31 8,444.75 8,443.31 8,444.68 0.0K
12:06 8,445.14 8,445.87 8,445.14 8,445.81 0.0K
12:07 8,445.74 8,446.67 8,445.74 8,446.67 0.0K
12:08 8,446.50 8,447.15 8,446.50 8,447.15 0.0K
12:09 8,447.13 8,447.92 8,445.14 8,445.14 0.0K
12:10 8,445.01 8,448.08 8,445.01 8,448.08 0.0K
12:11 8,448.22 8,448.87 8,448.22 8,448.87 0.0K
12:12 8,448.99 8,450.06 8,448.99 8,449.75 0.0K
12:13 8,449.94 8,450.01 8,448.04 8,448.04 0.0K
12:14 8,447.91 8,448.49 8,447.78 8,448.34 0.0K
12:15 8,448.21 8,448.21 8,447.47 8,447.47 0.0K
12:16 8,447.41 8,447.41 8,446.71 8,446.75 0.0K
12:17 8,446.71 8,447.16 8,445.71 8,445.71 0.0K
12:18 8,445.65 8,445.91 8,444.60 8,444.60 0.0K
12:19 8,444.16 8,444.16 8,443.38 8,443.38 0.0K
12:20 8,443.46 8,443.79 8,442.47 8,442.47 0.0K
12:21 8,442.25 8,442.36 8,441.03 8,441.03 0.0K
12:22 8,441.01 8,441.01 8,439.97 8,440.12 0.0K
12:23 8,439.25 8,439.25 8,436.70 8,436.82 0.0K
12:24 8,436.95 8,438.16 8,436.95 8,437.65 0.0K
12:25 8,437.69 8,437.96 8,436.06 8,436.06 0.0K
12:26 8,436.41 8,438.40 8,436.41 8,438.40 0.0K
12:27 8,438.32 8,438.32 8,437.29 8,437.29 0.0K
12:28 8,437.09 8,437.09 8,436.40 8,436.47 0.0K
12:29 8,436.41 8,437.45 8,436.41 8,437.45 0.0K
12:30 8,437.50 8,438.97 8,437.23 8,438.97 0.0K
12:31 8,438.95 8,438.95 8,437.02 8,437.59 0.0K
12:32 8,437.51 8,438.41 8,437.51 8,438.11 0.0K
12:33 8,438.06 8,438.06 8,437.83 8,437.90 0.0K
12:34 8,437.76 8,437.76 8,436.80 8,436.99 0.0K
12:35 8,437.19 8,437.87 8,437.19 8,437.87 0.0K
12:36 8,438.10 8,439.94 8,438.10 8,439.88 0.0K
12:37 8,439.90 8,440.15 8,439.61 8,439.83 0.0K
12:38 8,439.65 8,441.14 8,439.63 8,441.14 0.0K
12:39 8,441.02 8,441.02 8,439.96 8,439.96 0.0K
12:40 8,440.01 8,441.76 8,440.01 8,441.51 0.0K
12:41 8,441.38 8,441.38 8,440.15 8,440.19 0.0K
12:42 8,440.27 8,440.27 8,439.35 8,439.92 0.0K
12:43 8,439.87 8,440.70 8,439.60 8,440.66 0.0K
12:44 8,440.62 8,441.10 8,440.62 8,440.97 0.0K
12:45 8,440.84 8,442.77 8,440.84 8,442.64 0.0K
12:46 8,442.68 8,443.35 8,442.68 8,443.21 0.0K
12:47 8,443.02 8,443.42 8,442.90 8,443.42 0.0K
12:48 8,443.56 8,444.61 8,443.56 8,444.59 0.0K
12:49 8,444.44 8,444.44 8,441.61 8,441.91 0.0K
12:50 8,442.05 8,443.07 8,442.02 8,443.03 0.0K
12:51 8,443.04 8,443.17 8,441.76 8,441.76 0.0K
12:52 8,441.69 8,441.69 8,441.36 8,441.54 0.0K
12:53 8,441.13 8,441.13 8,438.11 8,438.32 0.0K
12:54 8,438.36 8,441.04 8,438.36 8,441.04 0.0K
12:55 8,441.00 8,441.30 8,440.96 8,440.97 0.0K
12:56 8,440.87 8,440.96 8,440.70 8,440.70 0.0K
12:57 8,440.81 8,440.81 8,439.75 8,439.75 0.0K
12:58 8,439.13 8,440.00 8,439.13 8,439.90 0.0K
12:59 8,439.86 8,440.17 8,439.65 8,439.65 0.0K
13:00 8,439.69 8,440.04 8,438.74 8,438.74 0.0K
13:01 8,438.80 8,440.31 8,438.80 8,440.31 0.0K
13:02 8,440.52 8,440.69 8,439.70 8,439.70 0.0K
13:03 8,439.58 8,439.58 8,438.64 8,438.74 0.0K
13:04 8,438.64 8,439.08 8,438.50 8,438.68 0.0K
13:05 8,437.99 8,437.99 8,434.76 8,434.76 0.0K
13:06 8,434.76 8,434.76 8,432.99 8,433.56 0.0K
13:07 8,433.83 8,433.88 8,431.90 8,431.90 0.0K
13:08 8,431.95 8,431.95 8,430.00 8,430.09 0.0K
13:09 8,430.16 8,430.38 8,429.55 8,429.55 0.0K
13:10 8,429.23 8,429.23 8,427.87 8,428.36 0.0K
13:11 8,428.50 8,428.50 8,424.55 8,424.55 0.0K
13:12 8,424.25 8,425.55 8,423.98 8,425.55 0.0K
13:13 8,425.86 8,429.47 8,425.86 8,429.19 0.0K
13:14 8,429.13 8,429.13 8,427.89 8,427.89 0.0K
13:15 8,427.89 8,428.66 8,427.89 8,428.66 0.0K
13:16 8,428.55 8,428.55 8,426.22 8,426.97 0.0K
13:17 8,427.30 8,427.78 8,426.85 8,426.85 0.0K
13:18 8,426.84 8,427.21 8,426.53 8,426.77 0.0K
13:19 8,427.19 8,428.01 8,427.19 8,428.00 0.0K
13:20 8,428.08 8,428.40 8,427.88 8,427.88 0.0K
13:21 8,427.75 8,427.88 8,427.42 8,427.82 0.0K
13:22 8,428.05 8,428.85 8,428.05 8,428.31 0.0K
13:23 8,428.04 8,428.09 8,427.59 8,428.05 0.0K
13:24 8,428.15 8,429.14 8,427.56 8,427.56 0.0K
13:25 8,427.57 8,427.68 8,427.14 8,427.24 0.0K
13:26 8,426.94 8,426.94 8,426.48 8,426.53 0.0K
13:27 8,426.95 8,427.69 8,426.95 8,427.62 0.0K
13:28 8,427.83 8,428.20 8,427.83 8,428.07 0.0K
13:29 8,428.14 8,428.33 8,428.03 8,428.05 0.0K
13:30 8,427.86 8,428.89 8,427.86 8,428.89 0.0K
13:31 8,428.97 8,429.39 8,428.49 8,429.39 0.0K
13:32 8,429.52 8,431.20 8,429.52 8,430.97 0.0K
13:33 8,430.85 8,430.85 8,430.29 8,430.59 0.0K
13:34 8,430.57 8,430.77 8,430.38 8,430.38 0.0K
13:35 8,430.46 8,430.46 8,427.45 8,427.45 0.0K
13:36 8,427.28 8,427.28 8,426.05 8,426.09 0.0K
13:37 8,425.70 8,425.70 8,423.82 8,424.33 0.0K
13:38 8,424.29 8,425.28 8,424.21 8,425.28 0.0K
13:39 8,425.52 8,425.56 8,425.31 8,425.30 0.0K
13:40 8,425.46 8,425.68 8,425.08 8,425.26 0.0K
13:41 8,425.06 8,427.46 8,425.06 8,427.46 0.0K
13:42 8,427.72 8,427.84 8,427.56 8,427.56 0.0K
13:43 8,427.51 8,427.51 8,427.03 8,427.19 0.0K
13:44 8,427.11 8,427.31 8,427.11 8,427.26 0.0K
13:45 8,427.82 8,428.00 8,427.39 8,427.39 0.0K
13:46 8,427.44 8,428.08 8,427.13 8,427.28 0.0K
13:47 8,427.16 8,427.76 8,427.16 8,427.55 0.0K
13:48 8,427.69 8,427.88 8,427.50 8,427.69 0.0K
13:49 8,427.64 8,427.64 8,425.24 8,425.26 0.0K
13:50 8,425.39 8,426.15 8,425.27 8,425.48 0.0K
13:51 8,425.51 8,426.95 8,425.51 8,426.25 0.0K
13:52 8,426.18 8,426.18 8,425.51 8,425.65 0.0K
13:53 8,425.81 8,426.39 8,425.81 8,426.30 0.0K
13:54 8,426.40 8,426.40 8,425.62 8,425.76 0.0K
13:55 8,425.64 8,425.89 8,425.55 8,425.55 0.0K
13:56 8,425.20 8,425.20 8,424.07 8,424.07 0.0K
13:57 8,424.08 8,424.08 8,422.12 8,422.12 0.0K
13:58 8,422.05 8,422.05 8,421.74 8,422.01 0.0K
13:59 8,422.21 8,422.21 8,421.42 8,421.56 0.0K
14:00 8,421.56 8,423.14 8,421.40 8,423.14 0.0K
14:01 8,423.28 8,424.27 8,423.01 8,424.27 0.0K
14:02 8,424.35 8,426.26 8,423.75 8,426.26 0.0K
14:03 8,426.72 8,426.75 8,426.12 8,426.12 0.0K
14:04 8,425.64 8,426.13 8,425.14 8,426.12 0.0K
14:05 8,426.20 8,427.60 8,426.20 8,427.53 0.0K
14:06 8,428.06 8,428.65 8,428.06 8,428.63 0.0K
14:07 8,428.64 8,428.98 8,427.97 8,428.16 0.0K
14:08 8,428.13 8,428.90 8,428.07 8,428.90 0.0K
14:09 8,428.72 8,428.72 8,427.80 8,428.01 0.0K
14:10 8,428.08 8,428.39 8,427.77 8,428.20 0.0K
14:11 8,427.90 8,428.76 8,427.50 8,428.76 0.0K
14:12 8,429.02 8,429.60 8,428.95 8,428.95 0.0K
14:13 8,428.88 8,431.31 8,428.88 8,430.16 0.0K
14:14 8,429.77 8,430.18 8,429.77 8,429.97 0.0K
14:15 8,429.75 8,430.38 8,429.75 8,429.85 0.0K
14:16 8,430.07 8,431.64 8,430.07 8,430.41 0.0K
14:17 8,430.23 8,430.54 8,429.59 8,429.59 0.0K
14:18 8,429.48 8,429.48 8,425.05 8,425.70 0.0K
14:19 8,425.63 8,425.85 8,424.95 8,424.95 0.0K
14:20 8,424.87 8,424.87 8,424.09 8,424.50 0.0K
14:21 8,424.54 8,426.26 8,424.54 8,425.90 0.0K
14:22 8,425.55 8,426.25 8,425.23 8,426.25 0.0K
14:23 8,426.14 8,426.19 8,423.01 8,423.01 0.0K
14:24 8,423.12 8,423.42 8,423.12 8,423.42 0.0K
14:25 8,423.79 8,424.41 8,423.60 8,423.60 0.0K
14:26 8,423.84 8,424.79 8,423.84 8,423.84 0.0K
14:27 8,423.76 8,423.76 8,422.88 8,422.97 0.0K
14:28 8,422.97 8,422.97 8,422.32 8,422.32 0.0K
14:29 8,421.50 8,421.64 8,421.22 8,421.53 0.0K
14:30 8,421.31 8,421.91 8,420.10 8,421.84 0.0K
14:31 8,422.03 8,422.03 8,419.73 8,419.73 0.0K
14:32 8,419.88 8,421.14 8,419.48 8,421.14 0.0K
14:33 8,421.42 8,421.77 8,421.23 8,421.23 0.0K
14:34 8,421.26 8,421.26 8,419.65 8,420.73 0.0K
14:35 8,420.14 8,420.14 8,418.49 8,418.49 0.0K
14:36 8,418.17 8,418.17 8,416.46 8,416.46 0.0K
14:37 8,416.57 8,418.65 8,416.57 8,418.65 0.0K
14:38 8,418.63 8,419.02 8,418.33 8,418.92 0.0K
14:39 8,418.62 8,418.65 8,417.34 8,417.34 0.0K
14:40 8,417.29 8,417.29 8,415.39 8,415.71 0.0K
14:41 8,415.64 8,415.64 8,413.64 8,414.75 0.0K
14:42 8,415.19 8,415.19 8,414.23 8,414.31 0.0K
14:43 8,414.03 8,414.41 8,413.82 8,414.24 0.0K
14:44 8,414.46 8,415.37 8,414.46 8,415.21 0.0K
14:45 8,415.38 8,416.71 8,415.38 8,416.55 0.0K
14:46 8,415.58 8,416.69 8,415.15 8,416.69 0.0K
14:47 8,416.78 8,417.27 8,416.78 8,416.84 0.0K
14:48 8,416.72 8,416.72 8,414.06 8,414.19 0.0K
14:49 8,413.94 8,413.97 8,413.35 8,413.40 0.0K
14:50 8,413.37 8,413.85 8,413.26 8,413.81 0.0K
14:51 8,413.77 8,413.77 8,411.51 8,411.51 0.0K
14:52 8,411.30 8,411.77 8,411.30 8,411.68 0.0K
14:53 8,411.54 8,412.78 8,411.54 8,412.78 0.0K
14:54 8,412.93 8,412.93 8,412.43 8,412.43 0.0K
14:55 8,412.40 8,412.40 8,411.51 8,411.97 0.0K
14:56 8,412.03 8,412.81 8,412.03 8,412.73 0.0K
14:57 8,412.63 8,412.98 8,412.51 8,412.51 0.0K
14:58 8,412.43 8,412.43 8,411.73 8,411.73 0.0K
14:59 8,411.64 8,411.64 8,411.33 8,411.53 0.0K
15:00 8,411.16 8,412.69 8,411.16 8,412.73 0.0K
15:01 8,412.75 8,412.75 8,411.52 8,411.62 0.0K
15:02 8,411.45 8,411.45 8,409.42 8,409.44 0.0K
15:03 8,409.09 8,409.33 8,407.24 8,407.60 0.0K
15:04 8,407.55 8,409.26 8,407.33 8,408.81 0.0K
15:05 8,409.07 8,409.37 8,408.58 8,408.65 0.0K
15:06 8,409.00 8,409.22 8,408.70 8,409.14 0.0K
15:07 8,409.11 8,411.53 8,409.11 8,411.53 0.0K
15:08 8,412.61 8,412.74 8,412.43 8,412.59 0.0K
15:09 8,412.54 8,414.60 8,412.40 8,414.60 0.0K
15:10 8,414.69 8,415.72 8,414.69 8,415.52 0.0K
15:11 8,415.80 8,417.13 8,415.70 8,417.09 0.0K
15:12 8,417.40 8,419.04 8,416.76 8,416.76 0.0K
15:13 8,416.67 8,416.67 8,415.89 8,416.54 0.0K
15:14 8,416.59 8,419.27 8,416.59 8,419.27 0.0K
15:15 8,419.30 8,421.16 8,419.30 8,419.75 0.0K
15:16 8,419.75 8,420.68 8,419.75 8,420.60 0.0K
15:17 8,419.83 8,419.83 8,418.09 8,418.09 0.0K
15:18 8,418.62 8,419.41 8,418.36 8,419.41 0.0K
15:19 8,419.38 8,419.86 8,419.23 8,419.86 0.0K
15:20 8,420.07 8,423.61 8,420.07 8,423.41 0.0K
15:21 8,423.91 8,426.17 8,423.91 8,426.24 0.0K
15:22 8,426.30 8,426.40 8,425.61 8,426.14 0.0K
15:23 8,425.92 8,426.03 8,425.62 8,426.03 0.0K
15:24 8,426.09 8,426.77 8,426.09 8,426.46 0.0K
15:25 8,426.40 8,427.12 8,425.47 8,426.90 0.0K
15:26 8,426.25 8,426.25 8,425.27 8,425.27 0.0K
15:27 8,425.35 8,425.36 8,424.58 8,425.06 0.0K
15:28 8,425.07 8,425.96 8,425.07 8,425.96 0.0K
15:29 8,425.90 8,426.87 8,425.41 8,426.50 0.0K
15:30 8,426.35 8,426.35 8,422.82 8,423.91 0.0K
15:31 8,424.05 8,426.57 8,424.05 8,425.87 0.0K
15:32 8,426.07 8,427.79 8,426.07 8,427.79 0.0K
15:33 8,427.70 8,429.67 8,427.70 8,427.76 0.0K
15:34 8,427.51 8,429.16 8,427.34 8,429.16 0.0K
15:35 8,429.27 8,434.53 8,429.27 8,433.08 0.0K
15:36 8,433.07 8,433.07 8,431.27 8,431.27 0.0K
15:37 8,431.10 8,432.46 8,431.10 8,431.42 0.0K
15:38 8,431.48 8,432.48 8,431.48 8,432.13 0.0K
15:39 8,432.13 8,432.15 8,431.23 8,432.00 0.0K
15:40 8,432.18 8,433.21 8,432.18 8,432.49 0.0K
15:41 8,432.70 8,434.34 8,432.70 8,433.46 0.0K
15:42 8,433.83 8,434.15 8,433.16 8,434.04 0.0K
15:43 8,433.75 8,433.75 8,431.60 8,431.81 0.0K
15:44 8,431.58 8,431.58 8,429.12 8,429.20 0.0K
15:45 8,430.25 8,430.28 8,428.57 8,428.57 0.0K
15:46 8,428.33 8,428.33 8,426.24 8,426.24 0.0K
15:47 8,426.68 8,427.27 8,426.48 8,426.48 0.0K
15:48 8,426.33 8,426.33 8,425.58 8,425.90 0.0K
15:49 8,425.64 8,426.10 8,424.92 8,425.51 0.0K
15:50 8,422.57 8,422.96 8,420.89 8,420.89 0.0K
15:51 8,420.27 8,420.73 8,418.05 8,419.70 0.0K
15:52 8,420.43 8,420.65 8,419.27 8,419.56 0.0K
15:53 8,419.49 8,420.54 8,418.78 8,420.42 0.0K
15:54 8,421.23 8,421.23 8,417.16 8,417.16 0.0K
15:55 8,415.88 8,415.88 8,414.04 8,414.04 0.0K
15:56 8,413.70 8,413.96 8,412.65 8,412.70 0.0K
15:57 8,412.70 8,415.45 8,412.70 8,414.97 0.0K
15:58 8,414.95 8,417.92 8,414.95 8,417.45 0.0K
15:59 8,417.81 8,418.95 8,416.79 8,416.79 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