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 8,418.25 8,423.43 8,418.25 8,421.13 0.0K
09:31 8,422.43 8,428.61 8,422.43 8,427.60 0.0K
09:32 8,427.76 8,428.40 8,426.90 8,428.37 0.0K
09:33 8,430.22 8,431.23 8,429.76 8,430.04 0.0K
09:34 8,429.38 8,429.38 8,427.32 8,427.68 0.0K
09:35 8,427.70 8,427.70 8,423.75 8,423.75 0.0K
09:36 8,422.79 8,422.79 8,416.51 8,416.51 0.0K
09:37 8,415.45 8,415.45 8,404.87 8,404.87 0.0K
09:38 8,405.15 8,405.15 8,402.80 8,402.80 0.0K
09:39 8,402.59 8,402.59 8,398.76 8,399.45 0.0K
09:40 8,399.43 8,399.83 8,397.96 8,399.81 0.0K
09:41 8,399.82 8,403.98 8,399.82 8,403.98 0.0K
09:42 8,405.42 8,405.42 8,403.83 8,403.90 0.0K
09:43 8,404.06 8,405.66 8,403.19 8,405.19 0.0K
09:44 8,404.53 8,409.16 8,403.32 8,409.16 0.0K
09:45 8,408.10 8,411.03 8,407.35 8,411.01 0.0K
09:46 8,410.92 8,414.75 8,410.77 8,413.24 0.0K
09:47 8,412.27 8,414.60 8,411.57 8,414.60 0.0K
09:48 8,415.87 8,418.61 8,415.87 8,418.61 0.0K
09:49 8,418.73 8,422.26 8,418.61 8,422.18 0.0K
09:50 8,422.50 8,427.86 8,422.50 8,426.27 0.0K
09:51 8,425.32 8,425.32 8,422.83 8,424.51 0.0K
09:52 8,424.31 8,425.03 8,421.19 8,421.26 0.0K
09:53 8,420.94 8,423.38 8,420.44 8,423.32 0.0K
09:54 8,423.44 8,423.81 8,422.03 8,423.52 0.0K
09:55 8,423.64 8,423.64 8,419.39 8,419.72 0.0K
09:56 8,419.76 8,420.29 8,418.11 8,420.29 0.0K
09:57 8,420.20 8,421.19 8,417.56 8,417.56 0.0K
09:58 8,418.34 8,418.37 8,417.58 8,417.58 0.0K
09:59 8,417.43 8,419.91 8,417.11 8,419.09 0.0K
10:00 8,418.79 8,418.79 8,409.73 8,409.73 0.0K
10:01 8,409.75 8,414.97 8,409.67 8,414.94 0.0K
10:02 8,415.51 8,417.46 8,415.45 8,415.45 0.0K
10:03 8,414.95 8,417.52 8,414.95 8,416.71 0.0K
10:04 8,416.53 8,417.63 8,415.53 8,415.53 0.0K
10:05 8,415.53 8,416.66 8,415.53 8,416.67 0.0K
10:06 8,416.69 8,417.43 8,412.82 8,412.96 0.0K
10:07 8,412.67 8,412.67 8,409.99 8,410.86 0.0K
10:08 8,410.45 8,410.62 8,408.67 8,408.67 0.0K
10:09 8,407.30 8,407.35 8,402.43 8,402.43 0.0K
10:10 8,401.96 8,401.96 8,400.79 8,401.44 0.0K
10:11 8,402.69 8,404.31 8,402.44 8,402.44 0.0K
10:12 8,402.18 8,403.36 8,401.84 8,403.25 0.0K
10:13 8,402.85 8,403.00 8,401.10 8,401.10 0.0K
10:14 8,401.09 8,403.89 8,400.28 8,403.89 0.0K
10:15 8,403.73 8,408.16 8,403.65 8,408.16 0.0K
10:16 8,407.62 8,408.35 8,406.84 8,408.29 0.0K
10:17 8,409.04 8,409.04 8,407.50 8,407.98 0.0K
10:18 8,408.03 8,408.57 8,405.55 8,405.55 0.0K
10:19 8,405.87 8,405.87 8,404.01 8,404.81 0.0K
10:20 8,405.02 8,407.96 8,405.02 8,406.91 0.0K
10:21 8,406.86 8,407.97 8,406.86 8,407.26 0.0K
10:22 8,407.45 8,407.45 8,405.52 8,405.61 0.0K
10:23 8,405.93 8,406.04 8,405.00 8,406.04 0.0K
10:24 8,405.98 8,407.58 8,405.98 8,407.58 0.0K
10:25 8,407.31 8,408.77 8,407.20 8,408.23 0.0K
10:26 8,407.69 8,408.32 8,406.48 8,408.32 0.0K
10:27 8,409.19 8,412.14 8,409.19 8,412.14 0.0K
10:28 8,412.88 8,415.73 8,412.88 8,415.73 0.0K
10:29 8,415.99 8,417.61 8,415.91 8,416.68 0.0K
10:30 8,416.73 8,416.73 8,415.63 8,415.98 0.0K
10:31 8,415.78 8,416.59 8,415.04 8,416.55 0.0K
10:32 8,416.57 8,416.57 8,416.05 8,416.08 0.0K
10:33 8,416.02 8,416.02 8,414.50 8,414.50 0.0K
10:34 8,414.17 8,414.98 8,414.17 8,414.98 0.0K
10:35 8,415.67 8,417.51 8,415.67 8,416.30 0.0K
10:36 8,416.16 8,418.36 8,416.16 8,418.32 0.0K
10:37 8,418.50 8,419.34 8,418.41 8,419.22 0.0K
10:38 8,418.86 8,421.19 8,418.86 8,421.19 0.0K
10:39 8,421.04 8,421.04 8,419.70 8,420.14 0.0K
10:40 8,419.82 8,419.82 8,418.34 8,418.34 0.0K
10:41 8,418.20 8,418.84 8,417.71 8,417.71 0.0K
10:42 8,417.68 8,418.83 8,417.68 8,418.66 0.0K
10:43 8,418.77 8,419.59 8,418.54 8,418.89 0.0K
10:44 8,418.50 8,418.50 8,416.64 8,417.23 0.0K
10:45 8,416.88 8,419.44 8,416.88 8,419.22 0.0K
10:46 8,418.80 8,418.80 8,415.98 8,415.98 0.0K
10:47 8,415.54 8,415.63 8,414.95 8,415.52 0.0K
10:48 8,415.25 8,415.63 8,414.79 8,414.79 0.0K
10:49 8,414.58 8,414.90 8,414.09 8,414.09 0.0K
10:50 8,413.25 8,413.25 8,409.38 8,409.38 0.0K
10:51 8,409.28 8,409.28 8,408.41 8,408.41 0.0K
10:52 8,408.31 8,409.93 8,408.31 8,409.81 0.0K
10:53 8,410.12 8,410.60 8,409.81 8,410.60 0.0K
10:54 8,410.59 8,410.65 8,409.37 8,409.90 0.0K
10:55 8,409.90 8,412.23 8,409.90 8,412.23 0.0K
10:56 8,412.79 8,412.79 8,411.02 8,411.18 0.0K
10:57 8,411.36 8,415.11 8,411.36 8,415.11 0.0K
10:58 8,415.20 8,415.37 8,413.32 8,413.56 0.0K
10:59 8,413.55 8,413.81 8,410.15 8,410.18 0.0K
11:00 8,411.09 8,411.09 8,409.50 8,410.52 0.0K
11:01 8,410.41 8,411.08 8,410.32 8,410.32 0.0K
11:02 8,409.77 8,409.77 8,405.79 8,405.79 0.0K
11:03 8,405.79 8,405.79 8,403.83 8,403.83 0.0K
11:04 8,403.78 8,404.85 8,403.15 8,403.53 0.0K
11:05 8,403.58 8,404.65 8,402.88 8,404.53 0.0K
11:06 8,404.41 8,405.05 8,404.41 8,404.80 0.0K
11:07 8,404.86 8,405.67 8,404.56 8,404.97 0.0K
11:08 8,405.24 8,405.24 8,404.40 8,404.48 0.0K
11:09 8,404.45 8,405.44 8,404.45 8,404.67 0.0K
11:10 8,404.52 8,404.61 8,403.41 8,404.61 0.0K
11:11 8,404.31 8,406.47 8,404.31 8,406.47 0.0K
11:12 8,406.59 8,408.33 8,406.59 8,408.24 0.0K
11:13 8,408.19 8,409.32 8,407.72 8,409.13 0.0K
11:14 8,409.11 8,410.84 8,408.86 8,410.66 0.0K
11:15 8,409.83 8,411.86 8,409.67 8,411.78 0.0K
11:16 8,411.74 8,412.87 8,411.74 8,411.94 0.0K
11:17 8,411.90 8,412.70 8,411.43 8,411.43 0.0K
11:18 8,411.50 8,411.59 8,409.18 8,409.66 0.0K
11:19 8,409.51 8,410.43 8,409.31 8,410.43 0.0K
11:20 8,410.77 8,412.64 8,410.77 8,412.49 0.0K
11:21 8,412.09 8,412.09 8,409.20 8,409.32 0.0K
11:22 8,409.26 8,409.93 8,409.10 8,409.34 0.0K
11:23 8,409.42 8,410.83 8,409.42 8,410.83 0.0K
11:24 8,411.08 8,413.88 8,411.08 8,413.88 0.0K
11:25 8,414.02 8,414.93 8,414.02 8,414.12 0.0K
11:26 8,413.95 8,415.14 8,413.70 8,414.91 0.0K
11:27 8,414.72 8,414.72 8,412.85 8,412.85 0.0K
11:28 8,412.62 8,412.62 8,411.25 8,411.56 0.0K
11:29 8,411.62 8,411.78 8,410.41 8,410.41 0.0K
11:30 8,410.23 8,410.66 8,410.10 8,410.56 0.0K
11:31 8,410.54 8,411.21 8,410.21 8,411.21 0.0K
11:32 8,411.09 8,411.09 8,410.04 8,410.26 0.0K
11:33 8,410.15 8,411.16 8,410.11 8,410.84 0.0K
11:34 8,410.77 8,410.77 8,410.32 8,410.32 0.0K
11:35 8,410.15 8,410.65 8,410.09 8,410.56 0.0K
11:36 8,410.54 8,410.77 8,409.23 8,409.29 0.0K
11:37 8,409.50 8,411.20 8,409.50 8,411.20 0.0K
11:38 8,411.12 8,411.73 8,410.94 8,411.65 0.0K
11:39 8,411.49 8,411.57 8,411.27 8,411.27 0.0K
11:40 8,411.20 8,411.20 8,409.58 8,410.39 0.0K
11:41 8,410.29 8,410.49 8,409.85 8,410.49 0.0K
11:42 8,410.38 8,411.08 8,409.92 8,409.92 0.0K
11:43 8,409.83 8,410.69 8,409.43 8,409.43 0.0K
11:44 8,408.90 8,408.90 8,405.93 8,405.93 0.0K
11:45 8,405.19 8,405.37 8,404.55 8,405.25 0.0K
11:46 8,405.36 8,405.48 8,402.72 8,402.72 0.0K
11:47 8,401.50 8,401.50 8,400.10 8,400.51 0.0K
11:48 8,400.52 8,403.32 8,400.52 8,403.32 0.0K
11:49 8,403.12 8,403.18 8,400.56 8,400.56 0.0K
11:50 8,400.29 8,400.98 8,399.78 8,400.76 0.0K
11:51 8,401.11 8,401.11 8,399.58 8,399.92 0.0K
11:52 8,399.85 8,399.85 8,395.16 8,395.16 0.0K
11:53 8,394.80 8,395.27 8,394.80 8,395.25 0.0K
11:54 8,395.37 8,395.55 8,394.57 8,394.61 0.0K
11:55 8,394.53 8,394.53 8,393.26 8,393.77 0.0K
11:56 8,393.73 8,395.29 8,393.64 8,395.14 0.0K
11:57 8,395.09 8,395.93 8,394.96 8,395.93 0.0K
11:58 8,396.11 8,396.27 8,395.90 8,396.04 0.0K
11:59 8,396.03 8,396.63 8,395.60 8,395.60 0.0K
12:00 8,395.42 8,395.42 8,393.16 8,393.46 0.0K
12:01 8,393.18 8,393.18 8,392.42 8,392.63 0.0K
12:02 8,392.54 8,393.59 8,392.54 8,393.59 0.0K
12:03 8,393.86 8,395.09 8,393.86 8,394.55 0.0K
12:04 8,394.40 8,394.40 8,392.49 8,392.69 0.0K
12:05 8,392.60 8,392.60 8,390.46 8,390.46 0.0K
12:06 8,390.43 8,390.79 8,390.43 8,390.47 0.0K
12:07 8,390.43 8,390.43 8,389.73 8,389.73 0.0K
12:08 8,389.72 8,390.12 8,389.62 8,390.00 0.0K
12:09 8,389.73 8,389.73 8,389.13 8,389.33 0.0K
12:10 8,388.75 8,391.48 8,388.73 8,391.42 0.0K
12:11 8,390.99 8,390.99 8,389.81 8,389.85 0.0K
12:12 8,390.07 8,390.86 8,390.07 8,390.86 0.0K
12:13 8,390.68 8,390.68 8,389.84 8,389.79 0.0K
12:14 8,389.88 8,389.96 8,386.49 8,386.49 0.0K
12:15 8,386.43 8,386.43 8,385.74 8,385.70 0.0K
12:16 8,384.91 8,384.91 8,382.12 8,383.49 0.0K
12:17 8,383.65 8,384.76 8,383.46 8,384.76 0.0K
12:18 8,385.05 8,385.05 8,384.30 8,384.58 0.0K
12:19 8,384.49 8,385.24 8,384.10 8,385.00 0.0K
12:20 8,384.72 8,384.76 8,383.77 8,384.57 0.0K
12:21 8,384.60 8,384.60 8,382.30 8,382.30 0.0K
12:22 8,382.29 8,383.39 8,382.29 8,383.39 0.0K
12:23 8,383.44 8,384.31 8,383.22 8,383.22 0.0K
12:24 8,383.44 8,384.56 8,383.44 8,384.52 0.0K
12:25 8,384.25 8,384.94 8,384.25 8,384.75 0.0K
12:26 8,384.54 8,384.91 8,383.85 8,384.91 0.0K
12:27 8,385.25 8,385.58 8,383.99 8,384.31 0.0K
12:28 8,384.34 8,384.76 8,383.91 8,384.64 0.0K
12:29 8,384.71 8,384.77 8,383.43 8,383.43 0.0K
12:30 8,383.18 8,383.49 8,382.52 8,382.52 0.0K
12:31 8,382.62 8,382.78 8,377.32 8,377.60 0.0K
12:32 8,377.73 8,377.73 8,374.53 8,374.53 0.0K
12:33 8,374.01 8,377.08 8,373.78 8,376.81 0.0K
12:34 8,376.59 8,377.48 8,376.36 8,377.48 0.0K
12:35 8,377.68 8,380.09 8,377.68 8,380.09 0.0K
12:36 8,381.52 8,382.90 8,381.52 8,381.89 0.0K
12:37 8,382.04 8,384.00 8,382.04 8,384.00 0.0K
12:38 8,383.94 8,384.73 8,383.83 8,384.73 0.0K
12:39 8,384.42 8,386.82 8,384.42 8,386.37 0.0K
12:40 8,386.38 8,387.19 8,386.13 8,386.99 0.0K
12:41 8,386.73 8,387.40 8,386.65 8,387.13 0.0K
12:42 8,387.02 8,387.60 8,386.86 8,386.86 0.0K
12:43 8,387.03 8,387.03 8,386.11 8,386.17 0.0K
12:44 8,386.11 8,387.49 8,386.11 8,387.27 0.0K
12:45 8,387.26 8,387.26 8,385.61 8,385.98 0.0K
12:46 8,385.53 8,385.53 8,383.56 8,383.57 0.0K
12:47 8,383.34 8,383.36 8,379.82 8,380.01 0.0K
12:48 8,380.11 8,381.18 8,379.89 8,380.65 0.0K
12:49 8,380.65 8,380.65 8,376.44 8,379.84 0.0K
12:50 8,379.72 8,384.63 8,379.72 8,384.63 0.0K
12:51 8,384.64 8,384.72 8,384.43 8,384.68 0.0K
12:52 8,384.20 8,386.67 8,384.20 8,386.57 0.0K
12:53 8,387.46 8,389.70 8,387.46 8,389.51 0.0K
12:54 8,388.83 8,389.85 8,388.61 8,389.85 0.0K
12:55 8,390.00 8,390.56 8,390.00 8,390.15 0.0K
12:56 8,390.15 8,390.81 8,390.05 8,390.81 0.0K
12:57 8,390.92 8,392.02 8,390.92 8,391.99 0.0K
12:58 8,391.87 8,391.87 8,391.00 8,391.00 0.0K
12:59 8,390.76 8,391.40 8,390.57 8,391.29 0.0K
13:00 8,390.99 8,390.99 8,389.88 8,389.88 0.0K
13:01 8,390.18 8,392.53 8,390.14 8,392.53 0.0K
13:02 8,392.56 8,392.56 8,391.11 8,391.11 0.0K
13:03 8,391.53 8,394.61 8,391.53 8,394.61 0.0K
13:04 8,394.47 8,394.47 8,392.91 8,392.91 0.0K
13:05 8,392.84 8,393.25 8,392.67 8,392.77 0.0K
13:06 8,392.93 8,393.06 8,392.04 8,392.04 0.0K
13:07 8,391.89 8,392.69 8,391.89 8,392.36 0.0K
13:08 8,392.60 8,393.33 8,392.60 8,392.91 0.0K
13:09 8,392.69 8,393.70 8,392.60 8,393.70 0.0K
13:10 8,393.72 8,395.27 8,393.72 8,395.09 0.0K
13:11 8,394.96 8,395.32 8,394.63 8,395.02 0.0K
13:12 8,394.96 8,395.28 8,394.54 8,394.54 0.0K
13:13 8,394.57 8,394.72 8,394.24 8,394.74 0.0K
13:14 8,394.72 8,394.86 8,393.68 8,393.68 0.0K
13:15 8,393.76 8,394.47 8,393.76 8,394.06 0.0K
13:16 8,393.29 8,393.29 8,392.67 8,392.67 0.0K
13:17 8,392.77 8,393.12 8,392.31 8,392.37 0.0K
13:18 8,392.39 8,392.63 8,392.14 8,392.47 0.0K
13:19 8,392.10 8,392.10 8,390.79 8,390.95 0.0K
13:20 8,391.70 8,392.49 8,391.70 8,392.37 0.0K
13:21 8,392.67 8,392.67 8,390.92 8,390.92 0.0K
13:22 8,390.64 8,390.64 8,389.94 8,390.19 0.0K
13:23 8,390.29 8,390.87 8,390.29 8,390.73 0.0K
13:24 8,390.94 8,390.97 8,390.62 8,390.62 0.0K
13:25 8,390.68 8,392.21 8,390.61 8,392.21 0.0K
13:26 8,392.20 8,392.20 8,391.01 8,391.01 0.0K
13:27 8,390.87 8,391.58 8,390.70 8,391.58 0.0K
13:28 8,391.77 8,392.06 8,391.77 8,391.86 0.0K
13:29 8,391.52 8,391.52 8,388.27 8,388.27 0.0K
13:30 8,387.84 8,387.85 8,386.50 8,386.50 0.0K
13:31 8,386.48 8,386.62 8,386.23 8,386.30 0.0K
13:32 8,386.43 8,386.47 8,385.31 8,386.10 0.0K
13:33 8,385.62 8,385.96 8,384.75 8,385.96 0.0K
13:34 8,385.90 8,387.30 8,385.58 8,386.72 0.0K
13:35 8,386.27 8,386.52 8,385.74 8,386.52 0.0K
13:36 8,386.72 8,387.10 8,386.00 8,386.00 0.0K
13:37 8,385.68 8,385.68 8,384.38 8,384.38 0.0K
13:38 8,384.25 8,385.23 8,384.25 8,385.16 0.0K
13:39 8,385.03 8,385.13 8,384.24 8,384.24 0.0K
13:40 8,384.25 8,384.73 8,384.25 8,384.73 0.0K
13:41 8,384.89 8,386.03 8,384.59 8,385.85 0.0K
13:42 8,386.01 8,386.14 8,385.46 8,385.58 0.0K
13:43 8,385.64 8,387.61 8,385.54 8,387.61 0.0K
13:44 8,387.90 8,389.01 8,387.90 8,389.01 0.0K
13:45 8,388.73 8,388.73 8,387.68 8,387.70 0.0K
13:46 8,387.70 8,387.76 8,386.91 8,386.91 0.0K
13:47 8,387.05 8,387.29 8,385.92 8,385.92 0.0K
13:48 8,385.86 8,385.95 8,385.42 8,385.57 0.0K
13:49 8,385.78 8,385.78 8,385.14 8,385.30 0.0K
13:50 8,385.29 8,386.62 8,385.29 8,386.58 0.0K
13:51 8,386.50 8,388.17 8,386.50 8,388.17 0.0K
13:52 8,388.25 8,388.34 8,387.42 8,387.42 0.0K
13:53 8,387.40 8,387.40 8,386.01 8,386.01 0.0K
13:54 8,385.99 8,386.62 8,385.69 8,386.51 0.0K
13:55 8,386.50 8,386.50 8,385.28 8,385.28 0.0K
13:56 8,384.88 8,384.88 8,382.80 8,382.80 0.0K
13:57 8,382.58 8,382.65 8,380.57 8,380.84 0.0K
13:58 8,381.02 8,382.95 8,381.02 8,382.95 0.0K
13:59 8,382.63 8,382.63 8,380.43 8,380.51 0.0K
14:00 8,380.45 8,383.69 8,380.45 8,383.64 0.0K
14:01 8,383.66 8,386.38 8,383.66 8,386.38 0.0K
14:02 8,386.60 8,387.81 8,386.33 8,387.81 0.0K
14:03 8,387.93 8,391.40 8,387.80 8,391.40 0.0K
14:04 8,391.66 8,392.80 8,391.66 8,392.65 0.0K
14:05 8,392.67 8,395.53 8,392.64 8,395.15 0.0K
14:06 8,395.20 8,395.58 8,395.20 8,395.37 0.0K
14:07 8,395.21 8,395.98 8,395.13 8,395.63 0.0K
14:08 8,395.59 8,396.40 8,395.59 8,395.89 0.0K
14:09 8,395.80 8,396.19 8,395.62 8,395.62 0.0K
14:10 8,395.71 8,396.84 8,395.47 8,396.84 0.0K
14:11 8,396.67 8,397.85 8,396.67 8,397.85 0.0K
14:12 8,397.73 8,397.88 8,396.32 8,396.32 0.0K
14:13 8,396.15 8,396.90 8,396.15 8,396.67 0.0K
14:14 8,396.82 8,397.37 8,396.82 8,397.10 0.0K
14:15 8,397.02 8,397.41 8,396.61 8,396.61 0.0K
14:16 8,396.25 8,396.25 8,395.62 8,395.86 0.0K
14:17 8,395.80 8,396.65 8,394.98 8,396.65 0.0K
14:18 8,396.93 8,397.06 8,396.53 8,396.57 0.0K
14:19 8,396.61 8,396.61 8,396.09 8,396.17 0.0K
14:20 8,396.25 8,397.00 8,396.25 8,396.91 0.0K
14:21 8,396.86 8,397.46 8,395.68 8,397.46 0.0K
14:22 8,398.14 8,399.47 8,398.14 8,399.15 0.0K
14:23 8,398.83 8,398.83 8,398.05 8,398.05 0.0K
14:24 8,397.67 8,398.05 8,397.42 8,398.05 0.0K
14:25 8,397.96 8,398.96 8,397.96 8,398.96 0.0K
14:26 8,398.90 8,398.90 8,398.03 8,398.28 0.0K
14:27 8,398.30 8,399.21 8,398.30 8,399.15 0.0K
14:28 8,399.01 8,400.55 8,398.94 8,400.55 0.0K
14:29 8,400.57 8,401.42 8,400.55 8,401.42 0.0K
14:30 8,401.40 8,401.98 8,401.40 8,401.67 0.0K
14:31 8,401.68 8,402.17 8,401.52 8,401.45 0.0K
14:32 8,401.43 8,402.23 8,401.23 8,401.23 0.0K
14:33 8,401.15 8,401.15 8,399.99 8,399.99 0.0K
14:34 8,399.68 8,400.24 8,399.27 8,400.24 0.0K
14:35 8,400.27 8,400.75 8,400.21 8,400.75 0.0K
14:36 8,400.86 8,401.73 8,400.86 8,401.70 0.0K
14:37 8,401.68 8,402.84 8,401.68 8,402.84 0.0K
14:38 8,402.96 8,404.51 8,402.92 8,404.51 0.0K
14:39 8,404.41 8,404.87 8,403.87 8,404.87 0.0K
14:40 8,404.88 8,406.22 8,404.88 8,405.22 0.0K
14:41 8,405.15 8,405.15 8,403.85 8,404.00 0.0K
14:42 8,404.21 8,404.82 8,403.69 8,404.82 0.0K
14:43 8,404.67 8,404.67 8,403.76 8,404.01 0.0K
14:44 8,404.20 8,404.90 8,404.20 8,404.81 0.0K
14:45 8,404.94 8,405.12 8,404.20 8,404.20 0.0K
14:46 8,403.61 8,403.61 8,402.53 8,402.53 0.0K
14:47 8,402.54 8,402.54 8,402.05 8,402.44 0.0K
14:48 8,402.38 8,402.38 8,402.04 8,402.27 0.0K
14:49 8,402.49 8,402.82 8,402.44 8,402.49 0.0K
14:50 8,402.41 8,404.18 8,402.41 8,404.18 0.0K
14:51 8,404.84 8,405.49 8,404.84 8,405.49 0.0K
14:52 8,405.66 8,407.18 8,405.66 8,407.18 0.0K
14:53 8,407.54 8,409.37 8,407.54 8,409.37 0.0K
14:54 8,408.99 8,408.99 8,408.04 8,408.04 0.0K
14:55 8,408.11 8,409.15 8,408.11 8,409.15 0.0K
14:56 8,409.12 8,409.28 8,407.58 8,408.36 0.0K
14:57 8,408.47 8,408.47 8,406.55 8,406.55 0.0K
14:58 8,406.50 8,406.50 8,406.03 8,406.18 0.0K
14:59 8,406.25 8,406.75 8,406.18 8,406.75 0.0K
15:00 8,405.80 8,405.80 8,395.99 8,395.99 0.0K
15:01 8,394.47 8,395.69 8,394.00 8,394.68 0.0K
15:02 8,394.46 8,394.46 8,392.30 8,393.04 0.0K
15:03 8,392.51 8,392.51 8,389.26 8,389.26 0.0K
15:04 8,389.01 8,389.81 8,385.73 8,386.09 0.0K
15:05 8,387.71 8,388.47 8,384.33 8,384.33 0.0K
15:06 8,383.58 8,383.58 8,378.22 8,378.22 0.0K
15:07 8,377.78 8,378.10 8,374.85 8,375.31 0.0K
15:08 8,376.21 8,380.30 8,376.21 8,378.15 0.0K
15:09 8,378.02 8,379.51 8,374.75 8,374.86 0.0K
15:10 8,375.07 8,375.79 8,373.11 8,373.11 0.0K
15:11 8,372.87 8,374.05 8,372.87 8,373.21 0.0K
15:12 8,373.12 8,380.34 8,373.00 8,380.26 0.0K
15:13 8,380.33 8,380.33 8,378.33 8,378.33 0.0K
15:14 8,377.97 8,377.97 8,376.02 8,376.75 0.0K
15:15 8,377.27 8,379.33 8,377.27 8,378.80 0.0K
15:16 8,379.26 8,386.46 8,379.26 8,386.46 0.0K
15:17 8,389.66 8,389.66 8,386.50 8,386.49 0.0K
15:18 8,386.71 8,388.90 8,386.71 8,388.29 0.0K
15:19 8,388.59 8,390.43 8,388.59 8,389.90 0.0K
15:20 8,389.75 8,389.75 8,387.68 8,388.70 0.0K
15:21 8,388.85 8,388.85 8,385.61 8,385.61 0.0K
15:22 8,385.28 8,386.88 8,385.24 8,386.75 0.0K
15:23 8,387.30 8,389.62 8,387.30 8,389.48 0.0K
15:24 8,389.74 8,390.32 8,389.39 8,389.40 0.0K
15:25 8,388.98 8,390.12 8,388.55 8,389.59 0.0K
15:26 8,389.69 8,389.69 8,385.92 8,386.59 0.0K
15:27 8,386.48 8,389.13 8,386.48 8,389.13 0.0K
15:28 8,389.43 8,390.90 8,389.43 8,390.66 0.0K
15:29 8,391.42 8,392.32 8,390.33 8,390.33 0.0K
15:30 8,390.21 8,391.89 8,387.50 8,387.50 0.0K
15:31 8,387.11 8,387.11 8,385.81 8,386.77 0.0K
15:32 8,386.49 8,386.49 8,382.37 8,382.37 0.0K
15:33 8,382.50 8,383.17 8,381.42 8,382.31 0.0K
15:34 8,382.26 8,383.55 8,381.73 8,382.31 0.0K
15:35 8,382.49 8,382.72 8,381.62 8,381.71 0.0K
15:36 8,381.57 8,385.79 8,381.57 8,385.79 0.0K
15:37 8,385.56 8,385.56 8,383.20 8,383.20 0.0K
15:38 8,382.73 8,382.73 8,380.68 8,380.68 0.0K
15:39 8,380.08 8,382.02 8,380.00 8,382.02 0.0K
15:40 8,381.92 8,382.64 8,381.53 8,381.95 0.0K
15:41 8,381.76 8,381.76 8,380.26 8,380.26 0.0K
15:42 8,380.02 8,380.75 8,379.41 8,380.77 0.0K
15:43 8,380.73 8,380.73 8,379.04 8,380.04 0.0K
15:44 8,380.28 8,380.51 8,377.30 8,377.30 0.0K
15:45 8,377.40 8,377.75 8,376.32 8,376.47 0.0K
15:46 8,376.68 8,377.20 8,375.82 8,376.17 0.0K
15:47 8,376.25 8,377.44 8,373.69 8,373.69 0.0K
15:48 8,373.68 8,374.41 8,371.11 8,371.11 0.0K
15:49 8,370.58 8,370.58 8,367.87 8,368.66 0.0K
15:50 8,367.78 8,369.74 8,367.78 8,368.54 0.0K
15:51 8,369.77 8,370.58 8,367.95 8,368.92 0.0K
15:52 8,368.82 8,368.88 8,366.61 8,366.61 0.0K
15:53 8,366.88 8,369.88 8,366.88 8,369.88 0.0K
15:54 8,369.28 8,371.18 8,369.12 8,369.12 0.0K
15:55 8,367.98 8,367.98 8,364.94 8,367.04 0.0K
15:56 8,367.40 8,367.40 8,365.32 8,366.04 0.0K
15:57 8,366.25 8,368.18 8,366.25 8,366.60 0.0K
15:58 8,367.49 8,368.09 8,365.01 8,365.01 0.0K
15:59 8,365.23 8,369.40 8,365.23 8,368.76 0.0K
16:00 8,368.13 8,368.13 8,368.13 8,368.13 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