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 8,352.32 8,360.23 8,352.32 8,359.14 0.0K
09:31 8,363.63 8,370.02 8,363.63 8,370.02 0.0K
09:32 8,369.91 8,370.44 8,366.35 8,366.35 0.0K
09:33 8,366.10 8,366.10 8,363.97 8,365.68 0.0K
09:34 8,366.24 8,368.40 8,365.55 8,367.05 0.0K
09:35 8,367.00 8,373.45 8,367.00 8,373.45 0.0K
09:36 8,374.96 8,377.39 8,374.32 8,377.14 0.0K
09:37 8,377.06 8,377.65 8,372.78 8,377.65 0.0K
09:38 8,379.11 8,381.89 8,378.97 8,381.14 0.0K
09:39 8,380.98 8,384.02 8,380.98 8,384.02 0.0K
09:40 8,384.71 8,384.91 8,383.24 8,384.91 0.0K
09:41 8,386.03 8,393.06 8,386.03 8,392.74 0.0K
09:42 8,393.71 8,396.05 8,392.91 8,393.38 0.0K
09:43 8,392.69 8,392.69 8,386.32 8,387.09 0.0K
09:44 8,387.64 8,389.94 8,387.36 8,389.94 0.0K
09:45 8,389.96 8,390.48 8,388.85 8,389.38 0.0K
09:46 8,390.06 8,390.06 8,386.36 8,386.36 0.0K
09:47 8,386.34 8,386.34 8,381.29 8,381.29 0.0K
09:48 8,380.04 8,380.04 8,376.38 8,376.80 0.0K
09:49 8,378.23 8,382.52 8,377.62 8,382.52 0.0K
09:50 8,381.90 8,381.90 8,375.56 8,375.81 0.0K
09:51 8,375.32 8,379.09 8,374.53 8,376.05 0.0K
09:52 8,375.99 8,375.99 8,373.22 8,375.88 0.0K
09:53 8,375.76 8,378.83 8,375.45 8,378.29 0.0K
09:54 8,378.70 8,378.92 8,377.49 8,378.34 0.0K
09:55 8,377.90 8,377.90 8,372.82 8,372.82 0.0K
09:56 8,373.52 8,375.39 8,370.01 8,370.01 0.0K
09:57 8,370.02 8,370.90 8,368.37 8,368.37 0.0K
09:58 8,368.05 8,368.09 8,367.37 8,367.37 0.0K
09:59 8,367.65 8,367.65 8,363.87 8,364.80 0.0K
10:00 8,362.82 8,362.82 8,356.28 8,356.28 0.0K
10:01 8,356.18 8,356.18 8,352.39 8,352.39 0.0K
10:02 8,353.33 8,355.56 8,350.98 8,352.46 0.0K
10:03 8,352.17 8,355.69 8,352.17 8,354.69 0.0K
10:04 8,355.56 8,356.09 8,353.54 8,353.62 0.0K
10:05 8,353.70 8,353.70 8,351.16 8,353.22 0.0K
10:06 8,353.38 8,355.75 8,351.77 8,355.75 0.0K
10:07 8,356.47 8,356.47 8,349.24 8,349.24 0.0K
10:08 8,349.36 8,349.49 8,346.33 8,346.33 0.0K
10:09 8,346.27 8,347.54 8,345.70 8,347.54 0.0K
10:10 8,347.82 8,349.87 8,345.94 8,345.94 0.0K
10:11 8,346.15 8,352.12 8,345.70 8,351.58 0.0K
10:12 8,348.71 8,349.79 8,347.59 8,347.59 0.0K
10:13 8,346.30 8,349.24 8,346.30 8,349.24 0.0K
10:14 8,349.57 8,356.35 8,349.57 8,356.35 0.0K
10:15 8,356.19 8,358.29 8,355.08 8,355.55 0.0K
10:16 8,355.44 8,357.11 8,355.44 8,356.78 0.0K
10:17 8,356.34 8,358.44 8,356.21 8,356.21 0.0K
10:18 8,356.05 8,356.76 8,353.85 8,356.76 0.0K
10:19 8,357.35 8,360.38 8,357.35 8,360.38 0.0K
10:20 8,360.35 8,360.35 8,358.52 8,358.55 0.0K
10:21 8,358.13 8,358.51 8,356.58 8,358.51 0.0K
10:22 8,358.39 8,359.31 8,355.25 8,355.25 0.0K
10:23 8,354.81 8,356.48 8,354.55 8,355.09 0.0K
10:24 8,354.74 8,354.74 8,352.07 8,352.99 0.0K
10:25 8,352.72 8,352.89 8,350.75 8,350.75 0.0K
10:26 8,350.81 8,352.98 8,350.81 8,352.88 0.0K
10:27 8,353.23 8,354.26 8,352.43 8,352.56 0.0K
10:28 8,351.56 8,352.54 8,350.46 8,351.26 0.0K
10:29 8,351.03 8,354.85 8,350.13 8,354.60 0.0K
10:30 8,353.64 8,354.39 8,350.54 8,350.54 0.0K
10:31 8,350.77 8,350.77 8,347.74 8,349.53 0.0K
10:32 8,349.69 8,349.91 8,348.08 8,348.60 0.0K
10:33 8,348.64 8,350.46 8,348.64 8,349.65 0.0K
10:34 8,349.95 8,351.64 8,349.43 8,349.53 0.0K
10:35 8,349.52 8,352.65 8,349.52 8,349.93 0.0K
10:36 8,348.83 8,348.83 8,344.12 8,344.12 0.0K
10:37 8,344.00 8,344.86 8,342.81 8,343.94 0.0K
10:38 8,344.63 8,348.44 8,344.27 8,348.44 0.0K
10:39 8,348.79 8,348.79 8,344.22 8,345.13 0.0K
10:40 8,345.23 8,346.01 8,343.14 8,343.14 0.0K
10:41 8,342.53 8,343.20 8,340.51 8,340.81 0.0K
10:42 8,340.49 8,343.84 8,340.33 8,343.71 0.0K
10:43 8,344.10 8,344.40 8,343.08 8,344.35 0.0K
10:44 8,344.11 8,345.39 8,343.94 8,345.29 0.0K
10:45 8,345.59 8,351.32 8,345.59 8,350.93 0.0K
10:46 8,350.70 8,350.70 8,347.38 8,347.38 0.0K
10:47 8,347.78 8,348.93 8,347.52 8,348.93 0.0K
10:48 8,350.45 8,353.31 8,350.01 8,352.79 0.0K
10:49 8,353.88 8,353.88 8,349.25 8,349.25 0.0K
10:50 8,349.82 8,356.53 8,348.70 8,355.77 0.0K
10:51 8,354.08 8,354.86 8,351.71 8,351.71 0.0K
10:52 8,350.22 8,350.22 8,348.03 8,348.03 0.0K
10:53 8,348.11 8,348.53 8,347.11 8,347.11 0.0K
10:54 8,347.18 8,347.18 8,344.78 8,346.20 0.0K
10:55 8,346.43 8,348.11 8,345.42 8,346.13 0.0K
10:56 8,346.07 8,346.42 8,344.68 8,346.42 0.0K
10:57 8,347.71 8,347.71 8,344.14 8,344.14 0.0K
10:58 8,343.47 8,347.65 8,342.55 8,347.65 0.0K
10:59 8,348.20 8,348.20 8,345.79 8,347.30 0.0K
11:00 8,346.76 8,347.13 8,345.67 8,347.13 0.0K
11:01 8,347.89 8,348.56 8,346.34 8,346.34 0.0K
11:02 8,345.96 8,349.37 8,345.96 8,346.81 0.0K
11:03 8,347.02 8,348.00 8,346.91 8,347.94 0.0K
11:04 8,348.04 8,348.82 8,346.74 8,346.74 0.0K
11:05 8,346.52 8,348.99 8,346.52 8,348.93 0.0K
11:06 8,348.36 8,350.64 8,347.65 8,350.38 0.0K
11:07 8,350.57 8,355.39 8,350.57 8,354.86 0.0K
11:08 8,355.07 8,357.30 8,355.07 8,357.25 0.0K
11:09 8,357.25 8,357.25 8,355.38 8,355.38 0.0K
11:10 8,355.07 8,358.75 8,355.07 8,358.63 0.0K
11:11 8,358.58 8,365.05 8,358.58 8,364.86 0.0K
11:12 8,364.77 8,364.77 8,358.43 8,358.47 0.0K
11:13 8,358.75 8,360.71 8,358.75 8,360.71 0.0K
11:14 8,360.97 8,361.45 8,360.64 8,361.19 0.0K
11:15 8,360.90 8,363.88 8,360.90 8,362.52 0.0K
11:16 8,362.32 8,366.78 8,362.32 8,366.78 0.0K
11:17 8,366.47 8,366.95 8,365.68 8,367.01 0.0K
11:18 8,367.51 8,368.18 8,366.44 8,366.44 0.0K
11:19 8,367.05 8,367.38 8,366.30 8,366.32 0.0K
11:20 8,366.19 8,366.32 8,360.53 8,360.68 0.0K
11:21 8,361.55 8,362.36 8,361.55 8,362.43 0.0K
11:22 8,362.38 8,362.56 8,360.41 8,360.75 0.0K
11:23 8,360.87 8,361.77 8,359.93 8,361.77 0.0K
11:24 8,362.10 8,365.90 8,362.10 8,365.90 0.0K
11:25 8,365.63 8,367.45 8,365.63 8,366.52 0.0K
11:26 8,366.37 8,366.79 8,363.80 8,363.80 0.0K
11:27 8,363.73 8,364.41 8,362.91 8,362.91 0.0K
11:28 8,362.99 8,365.63 8,362.99 8,365.63 0.0K
11:29 8,365.83 8,366.57 8,365.60 8,366.57 0.0K
11:30 8,364.56 8,365.68 8,364.56 8,364.95 0.0K
11:31 8,364.24 8,364.24 8,361.88 8,363.37 0.0K
11:32 8,363.62 8,364.14 8,361.96 8,361.96 0.0K
11:33 8,361.99 8,361.99 8,359.54 8,359.54 0.0K
11:34 8,358.31 8,358.31 8,355.33 8,355.57 0.0K
11:35 8,355.12 8,355.12 8,349.92 8,349.92 0.0K
11:36 8,349.70 8,350.14 8,348.62 8,349.94 0.0K
11:37 8,349.83 8,350.36 8,349.83 8,350.36 0.0K
11:38 8,350.69 8,350.69 8,348.72 8,348.72 0.0K
11:39 8,348.50 8,348.50 8,347.94 8,347.97 0.0K
11:40 8,347.75 8,347.88 8,346.35 8,347.88 0.0K
11:41 8,348.95 8,350.06 8,348.93 8,349.08 0.0K
11:42 8,348.74 8,348.76 8,347.94 8,347.94 0.0K
11:43 8,348.26 8,349.86 8,348.15 8,349.83 0.0K
11:44 8,350.01 8,350.63 8,349.25 8,350.63 0.0K
11:45 8,351.46 8,351.91 8,350.58 8,351.78 0.0K
11:46 8,352.08 8,359.32 8,352.08 8,359.32 0.0K
11:47 8,359.17 8,363.59 8,358.93 8,363.42 0.0K
11:48 8,363.19 8,363.31 8,361.16 8,361.16 0.0K
11:49 8,361.43 8,361.43 8,359.34 8,359.28 0.0K
11:50 8,360.27 8,360.47 8,358.78 8,358.76 0.0K
11:51 8,359.06 8,359.67 8,359.06 8,359.16 0.0K
11:52 8,359.42 8,359.88 8,358.82 8,359.17 0.0K
11:53 8,359.23 8,360.49 8,359.23 8,359.50 0.0K
11:54 8,359.51 8,362.89 8,359.19 8,362.71 0.0K
11:55 8,361.90 8,361.90 8,359.40 8,359.48 0.0K
11:56 8,359.50 8,361.78 8,359.50 8,360.88 0.0K
11:57 8,361.03 8,362.96 8,361.03 8,361.95 0.0K
11:58 8,361.93 8,361.93 8,360.32 8,361.40 0.0K
11:59 8,361.92 8,362.39 8,361.68 8,362.39 0.0K
12:00 8,362.29 8,362.73 8,361.15 8,362.05 0.0K
12:01 8,362.09 8,362.09 8,358.43 8,358.43 0.0K
12:02 8,358.08 8,358.26 8,357.60 8,358.05 0.0K
12:03 8,358.03 8,359.13 8,357.54 8,359.13 0.0K
12:04 8,358.87 8,358.87 8,357.11 8,357.45 0.0K
12:05 8,357.76 8,357.95 8,357.64 8,357.94 0.0K
12:06 8,357.30 8,357.30 8,355.45 8,356.42 0.0K
12:07 8,356.88 8,358.70 8,356.88 8,358.29 0.0K
12:08 8,358.14 8,358.30 8,356.10 8,357.34 0.0K
12:09 8,356.89 8,356.89 8,354.93 8,354.93 0.0K
12:10 8,354.31 8,354.31 8,352.08 8,352.08 0.0K
12:11 8,352.15 8,352.15 8,351.33 8,351.50 0.0K
12:12 8,351.79 8,352.22 8,350.15 8,350.15 0.0K
12:13 8,350.43 8,352.57 8,350.34 8,352.57 0.0K
12:14 8,352.70 8,355.93 8,352.70 8,355.93 0.0K
12:15 8,355.46 8,355.46 8,353.90 8,354.78 0.0K
12:16 8,354.82 8,354.82 8,351.85 8,351.86 0.0K
12:17 8,351.97 8,355.52 8,351.97 8,355.14 0.0K
12:18 8,355.26 8,355.66 8,355.02 8,355.59 0.0K
12:19 8,355.51 8,355.51 8,354.43 8,354.78 0.0K
12:20 8,354.89 8,354.89 8,353.42 8,353.57 0.0K
12:21 8,353.49 8,356.12 8,353.49 8,355.65 0.0K
12:22 8,355.77 8,356.19 8,355.67 8,355.67 0.0K
12:23 8,355.46 8,355.46 8,354.41 8,354.41 0.0K
12:24 8,354.03 8,354.03 8,353.35 8,353.58 0.0K
12:25 8,353.73 8,354.06 8,353.73 8,353.98 0.0K
12:26 8,353.81 8,353.81 8,350.43 8,350.43 0.0K
12:27 8,350.37 8,351.01 8,350.01 8,350.70 0.0K
12:28 8,351.16 8,351.85 8,350.68 8,351.85 0.0K
12:29 8,352.09 8,352.23 8,350.32 8,350.32 0.0K
12:30 8,350.03 8,350.03 8,347.93 8,347.96 0.0K
12:31 8,348.02 8,348.06 8,345.49 8,345.49 0.0K
12:32 8,345.50 8,345.50 8,342.92 8,343.36 0.0K
12:33 8,344.21 8,345.53 8,344.12 8,345.31 0.0K
12:34 8,345.06 8,347.48 8,344.76 8,347.44 0.0K
12:35 8,346.88 8,346.88 8,346.01 8,346.17 0.0K
12:36 8,345.91 8,346.48 8,344.63 8,344.63 0.0K
12:37 8,344.88 8,347.24 8,344.88 8,346.93 0.0K
12:38 8,348.15 8,349.45 8,348.15 8,348.95 0.0K
12:39 8,349.02 8,349.02 8,348.01 8,348.01 0.0K
12:40 8,347.87 8,347.87 8,347.39 8,347.60 0.0K
12:41 8,347.67 8,347.89 8,346.43 8,346.49 0.0K
12:42 8,346.69 8,346.93 8,345.55 8,346.03 0.0K
12:43 8,346.45 8,348.60 8,346.45 8,348.47 0.0K
12:44 8,348.31 8,350.08 8,348.31 8,349.83 0.0K
12:45 8,349.64 8,351.28 8,349.64 8,351.12 0.0K
12:46 8,350.93 8,350.93 8,349.54 8,349.54 0.0K
12:47 8,348.52 8,348.52 8,346.01 8,346.01 0.0K
12:48 8,345.73 8,346.25 8,345.45 8,345.55 0.0K
12:49 8,345.59 8,347.05 8,345.58 8,347.05 0.0K
12:50 8,346.84 8,346.84 8,345.67 8,346.31 0.0K
12:51 8,346.45 8,347.13 8,346.38 8,346.48 0.0K
12:52 8,346.60 8,347.30 8,346.24 8,346.60 0.0K
12:53 8,346.34 8,346.80 8,346.03 8,346.80 0.0K
12:54 8,347.97 8,349.60 8,347.86 8,349.55 0.0K
12:55 8,349.82 8,350.51 8,349.82 8,350.51 0.0K
12:56 8,350.71 8,350.78 8,349.63 8,350.78 0.0K
12:57 8,351.13 8,351.34 8,350.61 8,351.34 0.0K
12:58 8,351.56 8,352.93 8,351.56 8,352.93 0.0K
12:59 8,353.76 8,355.09 8,353.76 8,354.23 0.0K
13:00 8,354.25 8,355.04 8,354.25 8,354.76 0.0K
13:01 8,354.73 8,355.36 8,353.90 8,355.08 0.0K
13:02 8,355.09 8,355.09 8,352.72 8,352.72 0.0K
13:03 8,352.09 8,352.39 8,351.22 8,351.22 0.0K
13:04 8,351.14 8,351.85 8,351.14 8,351.42 0.0K
13:05 8,351.66 8,351.98 8,351.26 8,351.56 0.0K
13:06 8,351.56 8,352.86 8,350.77 8,352.86 0.0K
13:07 8,353.29 8,353.94 8,352.82 8,353.94 0.0K
13:08 8,353.35 8,353.43 8,352.39 8,352.46 0.0K
13:09 8,353.43 8,354.98 8,353.43 8,354.86 0.0K
13:10 8,354.77 8,355.99 8,354.63 8,355.88 0.0K
13:11 8,355.78 8,355.78 8,355.23 8,355.17 0.0K
13:12 8,354.96 8,354.96 8,353.83 8,354.04 0.0K
13:13 8,353.99 8,355.35 8,353.99 8,354.46 0.0K
13:14 8,354.53 8,355.62 8,354.06 8,355.62 0.0K
13:15 8,355.75 8,356.98 8,355.75 8,356.97 0.0K
13:16 8,357.31 8,358.73 8,357.31 8,358.73 0.0K
13:17 8,358.92 8,360.93 8,358.92 8,360.07 0.0K
13:18 8,359.53 8,359.84 8,359.35 8,359.57 0.0K
13:19 8,359.14 8,359.90 8,358.89 8,359.55 0.0K
13:20 8,359.82 8,362.18 8,359.82 8,362.18 0.0K
13:21 8,362.24 8,362.75 8,361.94 8,362.41 0.0K
13:22 8,362.47 8,364.77 8,362.47 8,364.20 0.0K
13:23 8,363.20 8,363.20 8,360.93 8,360.96 0.0K
13:24 8,360.83 8,360.83 8,359.24 8,359.35 0.0K
13:25 8,359.22 8,360.64 8,359.12 8,360.64 0.0K
13:26 8,360.30 8,360.30 8,359.36 8,359.76 0.0K
13:27 8,360.07 8,360.37 8,360.07 8,360.19 0.0K
13:28 8,360.18 8,360.47 8,360.08 8,360.36 0.0K
13:29 8,360.15 8,360.15 8,359.29 8,359.52 0.0K
13:30 8,358.30 8,358.30 8,356.97 8,357.52 0.0K
13:31 8,357.39 8,357.59 8,355.61 8,355.61 0.0K
13:32 8,355.21 8,355.21 8,353.22 8,354.02 0.0K
13:33 8,354.01 8,354.32 8,354.01 8,354.18 0.0K
13:34 8,354.15 8,354.83 8,354.14 8,354.66 0.0K
13:35 8,354.46 8,354.81 8,353.90 8,354.56 0.0K
13:36 8,354.63 8,356.59 8,354.63 8,356.59 0.0K
13:37 8,356.74 8,356.74 8,356.31 8,356.41 0.0K
13:38 8,356.28 8,356.51 8,356.16 8,356.53 0.0K
13:39 8,356.31 8,358.78 8,356.23 8,358.78 0.0K
13:40 8,358.85 8,358.85 8,357.19 8,357.22 0.0K
13:41 8,357.13 8,357.23 8,356.81 8,356.81 0.0K
13:42 8,356.74 8,356.81 8,355.33 8,355.46 0.0K
13:43 8,355.27 8,355.27 8,354.47 8,354.91 0.0K
13:44 8,355.48 8,356.07 8,355.48 8,355.63 0.0K
13:45 8,355.51 8,355.55 8,355.03 8,355.11 0.0K
13:46 8,355.01 8,355.01 8,353.72 8,353.96 0.0K
13:47 8,353.95 8,354.15 8,352.45 8,352.45 0.0K
13:48 8,352.40 8,352.50 8,349.65 8,349.75 0.0K
13:49 8,350.09 8,350.21 8,349.58 8,350.17 0.0K
13:50 8,350.21 8,351.43 8,350.12 8,351.35 0.0K
13:51 8,350.96 8,351.67 8,350.82 8,351.08 0.0K
13:52 8,351.11 8,351.11 8,349.88 8,349.88 0.0K
13:53 8,350.20 8,350.46 8,349.62 8,349.62 0.0K
13:54 8,349.70 8,349.70 8,348.53 8,348.53 0.0K
13:55 8,348.40 8,349.58 8,348.26 8,349.56 0.0K
13:56 8,349.60 8,349.60 8,347.27 8,347.30 0.0K
13:57 8,347.30 8,347.30 8,345.47 8,345.47 0.0K
13:58 8,345.29 8,347.71 8,344.12 8,347.71 0.0K
13:59 8,347.85 8,350.19 8,347.85 8,350.19 0.0K
14:00 8,350.08 8,350.35 8,349.41 8,349.49 0.0K
14:01 8,349.43 8,350.70 8,349.00 8,350.70 0.0K
14:02 8,350.71 8,350.71 8,348.14 8,348.14 0.0K
14:03 8,347.83 8,347.83 8,344.02 8,344.02 0.0K
14:04 8,343.77 8,344.85 8,343.77 8,343.77 0.0K
14:05 8,343.85 8,344.43 8,343.65 8,343.65 0.0K
14:06 8,343.49 8,345.49 8,343.05 8,345.49 0.0K
14:07 8,345.87 8,347.45 8,345.87 8,347.45 0.0K
14:08 8,347.77 8,350.36 8,347.77 8,350.36 0.0K
14:09 8,350.43 8,351.81 8,350.43 8,350.80 0.0K
14:10 8,350.81 8,351.91 8,350.81 8,351.91 0.0K
14:11 8,351.83 8,352.81 8,351.83 8,352.24 0.0K
14:12 8,352.21 8,353.36 8,352.21 8,353.36 0.0K
14:13 8,353.14 8,354.49 8,352.78 8,354.49 0.0K
14:14 8,354.56 8,355.28 8,354.31 8,354.31 0.0K
14:15 8,354.43 8,354.88 8,354.43 8,354.39 0.0K
14:16 8,354.52 8,354.52 8,353.22 8,353.22 0.0K
14:17 8,353.45 8,354.46 8,353.45 8,354.26 0.0K
14:18 8,354.35 8,354.45 8,353.84 8,354.45 0.0K
14:19 8,354.46 8,354.58 8,353.84 8,353.87 0.0K
14:20 8,353.65 8,354.05 8,353.09 8,353.16 0.0K
14:21 8,353.08 8,353.08 8,351.20 8,351.20 0.0K
14:22 8,351.33 8,352.48 8,351.33 8,351.28 0.0K
14:23 8,351.11 8,351.11 8,350.49 8,350.87 0.0K
14:24 8,350.98 8,351.02 8,350.54 8,350.99 0.0K
14:25 8,351.20 8,351.31 8,350.81 8,351.04 0.0K
14:26 8,350.87 8,351.85 8,350.87 8,351.27 0.0K
14:27 8,351.26 8,351.75 8,351.16 8,351.23 0.0K
14:28 8,351.36 8,351.36 8,350.25 8,350.36 0.0K
14:29 8,349.55 8,349.77 8,349.26 8,349.62 0.0K
14:30 8,349.58 8,350.39 8,349.02 8,349.02 0.0K
14:31 8,348.64 8,348.95 8,347.82 8,348.52 0.0K
14:32 8,348.17 8,350.25 8,348.08 8,350.23 0.0K
14:33 8,350.16 8,350.45 8,350.12 8,350.08 0.0K
14:34 8,350.26 8,350.26 8,349.01 8,349.01 0.0K
14:35 8,348.93 8,350.03 8,348.78 8,350.03 0.0K
14:36 8,350.06 8,350.43 8,349.81 8,350.43 0.0K
14:37 8,350.51 8,350.98 8,350.51 8,350.69 0.0K
14:38 8,350.90 8,351.63 8,350.90 8,351.44 0.0K
14:39 8,351.54 8,351.54 8,349.76 8,350.54 0.0K
14:40 8,350.66 8,351.06 8,350.45 8,350.91 0.0K
14:41 8,351.26 8,352.76 8,351.26 8,352.47 0.0K
14:42 8,352.61 8,357.67 8,352.52 8,357.67 0.0K
14:43 8,357.60 8,357.89 8,356.63 8,357.89 0.0K
14:44 8,357.74 8,359.88 8,357.74 8,359.88 0.0K
14:45 8,359.57 8,359.57 8,357.95 8,358.35 0.0K
14:46 8,358.58 8,363.11 8,357.92 8,363.11 0.0K
14:47 8,365.06 8,365.52 8,361.90 8,361.90 0.0K
14:48 8,361.69 8,361.91 8,361.30 8,361.74 0.0K
14:49 8,361.07 8,361.07 8,358.69 8,358.69 0.0K
14:50 8,358.72 8,359.67 8,358.65 8,358.65 0.0K
14:51 8,358.56 8,358.56 8,356.58 8,356.58 0.0K
14:52 8,356.42 8,356.43 8,355.45 8,355.45 0.0K
14:53 8,355.14 8,355.14 8,352.39 8,352.39 0.0K
14:54 8,352.40 8,352.40 8,350.56 8,350.60 0.0K
14:55 8,350.71 8,353.79 8,350.71 8,353.79 0.0K
14:56 8,354.18 8,356.09 8,354.18 8,355.61 0.0K
14:57 8,355.78 8,356.50 8,355.70 8,356.50 0.0K
14:58 8,356.53 8,357.06 8,356.27 8,356.66 0.0K
14:59 8,357.53 8,357.53 8,356.80 8,356.80 0.0K
15:00 8,356.49 8,356.80 8,356.05 8,356.80 0.0K
15:01 8,356.78 8,356.78 8,356.42 8,356.42 0.0K
15:02 8,356.61 8,357.56 8,355.85 8,356.10 0.0K
15:03 8,356.19 8,356.67 8,356.14 8,356.45 0.0K
15:04 8,356.38 8,357.69 8,356.38 8,357.69 0.0K
15:05 8,358.16 8,361.74 8,358.16 8,360.57 0.0K
15:06 8,360.21 8,360.53 8,357.80 8,357.92 0.0K
15:07 8,357.92 8,358.21 8,357.50 8,357.50 0.0K
15:08 8,357.22 8,359.38 8,357.22 8,359.14 0.0K
15:09 8,359.45 8,360.66 8,359.45 8,360.17 0.0K
15:10 8,359.79 8,360.21 8,359.60 8,359.93 0.0K
15:11 8,360.06 8,360.27 8,359.72 8,359.95 0.0K
15:12 8,360.02 8,360.23 8,359.62 8,359.71 0.0K
15:13 8,359.82 8,362.90 8,359.68 8,362.90 0.0K
15:14 8,363.00 8,365.26 8,363.00 8,365.26 0.0K
15:15 8,365.16 8,366.47 8,365.03 8,365.73 0.0K
15:16 8,365.56 8,365.76 8,362.78 8,365.76 0.0K
15:17 8,365.97 8,365.97 8,364.77 8,364.95 0.0K
15:18 8,364.89 8,365.36 8,364.31 8,365.23 0.0K
15:19 8,365.17 8,368.85 8,365.17 8,366.16 0.0K
15:20 8,366.15 8,368.76 8,366.15 8,367.84 0.0K
15:21 8,368.05 8,369.23 8,368.00 8,368.00 0.0K
15:22 8,367.25 8,367.25 8,365.85 8,365.85 0.0K
15:23 8,365.86 8,365.86 8,364.25 8,364.57 0.0K
15:24 8,364.39 8,364.39 8,363.39 8,363.39 0.0K
15:25 8,363.26 8,363.26 8,359.64 8,360.23 0.0K
15:26 8,360.30 8,361.56 8,360.30 8,361.31 0.0K
15:27 8,361.27 8,361.27 8,358.92 8,358.92 0.0K
15:28 8,358.88 8,359.64 8,358.88 8,359.64 0.0K
15:29 8,359.46 8,359.46 8,355.34 8,355.34 0.0K
15:30 8,355.59 8,357.16 8,355.59 8,355.80 0.0K
15:31 8,355.74 8,355.97 8,354.82 8,355.79 0.0K
15:32 8,355.54 8,356.29 8,353.53 8,356.29 0.0K
15:33 8,356.42 8,357.30 8,356.42 8,356.94 0.0K
15:34 8,357.35 8,357.99 8,356.99 8,357.94 0.0K
15:35 8,357.64 8,361.40 8,357.64 8,360.46 0.0K
15:36 8,359.94 8,360.48 8,359.94 8,360.48 0.0K
15:37 8,360.62 8,360.75 8,359.80 8,360.75 0.0K
15:38 8,360.54 8,362.47 8,360.54 8,362.47 0.0K
15:39 8,362.31 8,362.31 8,360.68 8,360.68 0.0K
15:40 8,360.65 8,361.16 8,360.08 8,360.08 0.0K
15:41 8,359.85 8,360.68 8,359.85 8,360.68 0.0K
15:42 8,360.76 8,361.16 8,360.44 8,360.99 0.0K
15:43 8,360.82 8,360.82 8,359.42 8,359.60 0.0K
15:44 8,359.26 8,359.26 8,355.79 8,356.14 0.0K
15:45 8,356.27 8,358.61 8,356.27 8,358.12 0.0K
15:46 8,358.19 8,358.58 8,357.74 8,357.74 0.0K
15:47 8,357.86 8,360.95 8,357.86 8,360.57 0.0K
15:48 8,360.66 8,361.64 8,360.66 8,361.55 0.0K
15:49 8,361.50 8,361.50 8,357.91 8,357.91 0.0K
15:50 8,358.09 8,361.68 8,357.68 8,360.62 0.0K
15:51 8,360.60 8,361.05 8,359.40 8,361.01 0.0K
15:52 8,360.89 8,361.74 8,359.92 8,360.29 0.0K
15:53 8,360.92 8,365.91 8,360.92 8,365.91 0.0K
15:54 8,365.54 8,368.29 8,365.54 8,367.56 0.0K
15:55 8,367.14 8,369.75 8,366.45 8,367.65 0.0K
15:56 8,368.49 8,368.49 8,363.15 8,363.15 0.0K
15:57 8,362.39 8,364.12 8,362.39 8,362.84 0.0K
15:58 8,363.33 8,363.33 8,361.20 8,361.20 0.0K
15:59 8,362.45 8,363.77 8,360.98 8,360.98 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