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 8,360.37 8,364.08 8,360.22 8,364.08 0.0K
09:31 8,363.53 8,364.73 8,362.40 8,362.60 0.0K
09:32 8,363.14 8,363.35 8,360.35 8,360.86 0.0K
09:33 8,360.62 8,367.32 8,360.62 8,367.32 0.0K
09:34 8,368.93 8,372.81 8,368.93 8,371.59 0.0K
09:35 8,372.34 8,377.68 8,372.34 8,377.68 0.0K
09:36 8,379.06 8,385.90 8,379.06 8,385.90 0.0K
09:37 8,386.57 8,388.80 8,386.57 8,388.80 0.0K
09:38 8,388.53 8,388.53 8,384.29 8,385.81 0.0K
09:39 8,385.96 8,385.96 8,382.65 8,382.87 0.0K
09:40 8,382.83 8,382.83 8,377.68 8,378.47 0.0K
09:41 8,378.64 8,390.09 8,378.64 8,390.09 0.0K
09:42 8,390.45 8,390.45 8,387.74 8,389.15 0.0K
09:43 8,389.34 8,389.86 8,388.19 8,389.48 0.0K
09:44 8,389.26 8,389.26 8,386.64 8,387.30 0.0K
09:45 8,385.60 8,387.37 8,384.43 8,386.31 0.0K
09:46 8,386.16 8,386.16 8,382.21 8,382.21 0.0K
09:47 8,380.83 8,380.83 8,378.10 8,379.82 0.0K
09:48 8,379.88 8,380.28 8,379.07 8,380.28 0.0K
09:49 8,380.59 8,388.88 8,380.36 8,388.17 0.0K
09:50 8,386.87 8,386.87 8,379.98 8,380.04 0.0K
09:51 8,380.14 8,381.88 8,379.77 8,381.88 0.0K
09:52 8,381.85 8,382.60 8,380.00 8,382.60 0.0K
09:53 8,382.34 8,382.49 8,381.66 8,381.66 0.0K
09:54 8,380.95 8,381.95 8,380.86 8,382.00 0.0K
09:55 8,381.45 8,381.45 8,379.64 8,380.96 0.0K
09:56 8,383.04 8,383.15 8,379.18 8,379.99 0.0K
09:57 8,380.39 8,380.54 8,379.32 8,380.48 0.0K
09:58 8,380.58 8,380.58 8,375.38 8,375.79 0.0K
09:59 8,375.85 8,378.46 8,375.85 8,378.46 0.0K
10:00 8,377.89 8,379.25 8,375.44 8,377.83 0.0K
10:01 8,377.49 8,377.49 8,374.94 8,376.57 0.0K
10:02 8,377.37 8,387.18 8,376.56 8,387.01 0.0K
10:03 8,386.20 8,388.89 8,384.89 8,388.63 0.0K
10:04 8,388.14 8,390.42 8,387.82 8,390.42 0.0K
10:05 8,390.00 8,390.66 8,389.73 8,390.66 0.0K
10:06 8,390.55 8,393.15 8,390.38 8,392.89 0.0K
10:07 8,392.87 8,392.87 8,390.14 8,390.33 0.0K
10:08 8,389.84 8,392.47 8,389.18 8,392.47 0.0K
10:09 8,392.54 8,392.58 8,391.56 8,392.09 0.0K
10:10 8,392.21 8,392.21 8,391.29 8,391.29 0.0K
10:11 8,391.12 8,391.12 8,388.38 8,388.38 0.0K
10:12 8,387.86 8,387.95 8,385.59 8,386.17 0.0K
10:13 8,386.34 8,386.37 8,384.92 8,385.08 0.0K
10:14 8,385.07 8,386.61 8,384.92 8,386.61 0.0K
10:15 8,386.55 8,387.90 8,385.99 8,387.90 0.0K
10:16 8,388.13 8,389.49 8,387.00 8,387.00 0.0K
10:17 8,386.51 8,387.47 8,385.62 8,385.62 0.0K
10:18 8,384.89 8,384.89 8,383.70 8,384.67 0.0K
10:19 8,384.69 8,384.91 8,383.47 8,384.91 0.0K
10:20 8,384.55 8,384.55 8,382.93 8,383.04 0.0K
10:21 8,382.69 8,382.75 8,378.78 8,378.78 0.0K
10:22 8,378.61 8,379.19 8,377.10 8,378.73 0.0K
10:23 8,378.41 8,378.41 8,376.53 8,376.53 0.0K
10:24 8,376.42 8,377.51 8,374.90 8,377.51 0.0K
10:25 8,378.59 8,381.49 8,378.59 8,381.49 0.0K
10:26 8,381.78 8,381.78 8,380.98 8,381.43 0.0K
10:27 8,381.20 8,382.69 8,380.81 8,382.69 0.0K
10:28 8,382.92 8,383.16 8,381.91 8,383.16 0.0K
10:29 8,383.22 8,383.57 8,381.41 8,381.41 0.0K
10:30 8,380.83 8,381.74 8,379.98 8,381.10 0.0K
10:31 8,381.08 8,381.08 8,379.78 8,380.02 0.0K
10:32 8,380.05 8,381.75 8,380.03 8,381.64 0.0K
10:33 8,381.43 8,381.43 8,379.10 8,379.18 0.0K
10:34 8,379.06 8,381.86 8,379.02 8,381.86 0.0K
10:35 8,381.81 8,381.81 8,379.24 8,379.24 0.0K
10:36 8,378.46 8,379.95 8,378.15 8,379.95 0.0K
10:37 8,380.09 8,380.81 8,380.09 8,380.67 0.0K
10:38 8,380.59 8,382.71 8,380.59 8,381.23 0.0K
10:39 8,382.25 8,384.51 8,382.25 8,384.34 0.0K
10:40 8,384.26 8,384.26 8,382.75 8,382.75 0.0K
10:41 8,382.73 8,384.46 8,382.73 8,384.46 0.0K
10:42 8,384.46 8,386.45 8,384.46 8,385.73 0.0K
10:43 8,385.86 8,385.97 8,385.27 8,385.97 0.0K
10:44 8,385.48 8,386.95 8,385.45 8,386.94 0.0K
10:45 8,386.93 8,387.84 8,386.93 8,387.66 0.0K
10:46 8,387.95 8,391.77 8,387.95 8,391.05 0.0K
10:47 8,391.00 8,391.48 8,390.71 8,390.73 0.0K
10:48 8,390.46 8,391.67 8,390.44 8,391.67 0.0K
10:49 8,391.68 8,392.48 8,391.53 8,391.79 0.0K
10:50 8,391.41 8,391.58 8,390.48 8,390.48 0.0K
10:51 8,390.26 8,391.01 8,389.98 8,390.69 0.0K
10:52 8,390.63 8,391.02 8,390.51 8,390.70 0.0K
10:53 8,390.62 8,390.62 8,389.19 8,390.30 0.0K
10:54 8,390.88 8,391.24 8,390.60 8,391.24 0.0K
10:55 8,391.33 8,392.01 8,391.10 8,391.82 0.0K
10:56 8,391.86 8,391.86 8,389.53 8,389.53 0.0K
10:57 8,389.43 8,389.59 8,388.92 8,389.59 0.0K
10:58 8,390.07 8,391.66 8,390.03 8,391.66 0.0K
10:59 8,391.68 8,391.68 8,390.75 8,391.09 0.0K
11:00 8,391.27 8,392.05 8,391.27 8,391.87 0.0K
11:01 8,391.79 8,395.77 8,391.79 8,395.77 0.0K
11:02 8,395.94 8,396.95 8,395.84 8,396.95 0.0K
11:03 8,397.01 8,398.13 8,396.75 8,397.98 0.0K
11:04 8,397.88 8,397.88 8,395.40 8,395.40 0.0K
11:05 8,395.82 8,395.98 8,395.35 8,395.58 0.0K
11:06 8,395.78 8,396.73 8,395.66 8,395.66 0.0K
11:07 8,395.76 8,396.28 8,395.28 8,396.13 0.0K
11:08 8,395.85 8,395.85 8,394.46 8,394.82 0.0K
11:09 8,394.93 8,396.47 8,394.93 8,396.47 0.0K
11:10 8,396.77 8,396.97 8,396.41 8,396.41 0.0K
11:11 8,396.24 8,396.24 8,393.59 8,393.59 0.0K
11:12 8,393.62 8,394.68 8,393.62 8,394.68 0.0K
11:13 8,394.73 8,394.73 8,393.52 8,393.56 0.0K
11:14 8,393.45 8,393.45 8,392.69 8,392.95 0.0K
11:15 8,393.11 8,394.96 8,393.11 8,394.76 0.0K
11:16 8,394.70 8,395.91 8,394.34 8,395.91 0.0K
11:17 8,396.38 8,397.30 8,396.38 8,397.28 0.0K
11:18 8,397.26 8,398.58 8,397.26 8,398.58 0.0K
11:19 8,398.83 8,400.38 8,398.83 8,400.38 0.0K
11:20 8,400.88 8,400.88 8,399.79 8,399.91 0.0K
11:21 8,399.79 8,401.94 8,399.79 8,401.94 0.0K
11:22 8,401.93 8,403.87 8,401.93 8,403.87 0.0K
11:23 8,403.61 8,405.72 8,403.61 8,405.72 0.0K
11:24 8,405.96 8,406.42 8,405.59 8,405.59 0.0K
11:25 8,405.71 8,407.04 8,404.93 8,407.04 0.0K
11:26 8,407.02 8,408.01 8,407.02 8,407.81 0.0K
11:27 8,408.06 8,409.38 8,407.81 8,407.81 0.0K
11:28 8,407.05 8,407.05 8,406.05 8,406.05 0.0K
11:29 8,406.08 8,406.08 8,403.57 8,403.57 0.0K
11:30 8,403.45 8,407.18 8,403.45 8,407.18 0.0K
11:31 8,407.40 8,409.16 8,407.40 8,409.16 0.0K
11:32 8,409.16 8,410.14 8,409.04 8,410.14 0.0K
11:33 8,410.11 8,412.92 8,410.11 8,412.92 0.0K
11:34 8,412.82 8,412.82 8,412.08 8,412.71 0.0K
11:35 8,412.77 8,413.16 8,411.43 8,411.45 0.0K
11:36 8,411.29 8,414.14 8,411.29 8,414.14 0.0K
11:37 8,414.13 8,414.20 8,413.50 8,413.85 0.0K
11:38 8,414.03 8,417.29 8,414.03 8,417.29 0.0K
11:39 8,417.72 8,417.88 8,417.28 8,417.88 0.0K
11:40 8,417.89 8,418.11 8,417.34 8,417.34 0.0K
11:41 8,417.35 8,418.26 8,417.35 8,418.13 0.0K
11:42 8,418.20 8,418.35 8,416.03 8,416.24 0.0K
11:43 8,416.66 8,417.50 8,416.19 8,417.50 0.0K
11:44 8,417.45 8,417.71 8,416.95 8,416.95 0.0K
11:45 8,417.15 8,417.27 8,416.94 8,417.09 0.0K
11:46 8,416.76 8,416.78 8,416.31 8,416.43 0.0K
11:47 8,416.88 8,417.55 8,416.30 8,416.33 0.0K
11:48 8,416.75 8,416.75 8,414.19 8,415.06 0.0K
11:49 8,415.22 8,415.63 8,413.15 8,413.15 0.0K
11:50 8,413.65 8,413.76 8,412.72 8,412.85 0.0K
11:51 8,412.63 8,413.67 8,412.24 8,413.47 0.0K
11:52 8,413.59 8,414.43 8,413.12 8,413.64 0.0K
11:53 8,413.55 8,413.55 8,413.22 8,413.33 0.0K
11:54 8,413.38 8,415.52 8,413.38 8,415.52 0.0K
11:55 8,415.58 8,415.75 8,414.71 8,414.78 0.0K
11:56 8,414.67 8,414.67 8,412.85 8,413.19 0.0K
11:57 8,412.92 8,413.91 8,412.64 8,413.91 0.0K
11:58 8,413.68 8,413.68 8,412.61 8,413.46 0.0K
11:59 8,413.35 8,413.35 8,412.35 8,412.35 0.0K
12:00 8,412.17 8,412.48 8,411.85 8,412.48 0.0K
12:01 8,412.56 8,412.56 8,410.90 8,410.90 0.0K
12:02 8,410.67 8,411.10 8,409.85 8,411.10 0.0K
12:03 8,411.31 8,412.64 8,410.72 8,412.52 0.0K
12:04 8,412.77 8,412.77 8,411.05 8,411.05 0.0K
12:05 8,410.91 8,410.91 8,409.21 8,409.21 0.0K
12:06 8,409.11 8,409.21 8,406.62 8,406.62 0.0K
12:07 8,406.70 8,407.19 8,406.70 8,406.93 0.0K
12:08 8,407.07 8,407.48 8,407.07 8,407.26 0.0K
12:09 8,407.16 8,409.19 8,407.12 8,409.19 0.0K
12:10 8,409.08 8,409.08 8,408.23 8,408.57 0.0K
12:11 8,408.83 8,409.66 8,408.83 8,409.20 0.0K
12:12 8,409.16 8,410.02 8,409.16 8,409.99 0.0K
12:13 8,409.86 8,410.93 8,409.14 8,410.92 0.0K
12:14 8,410.78 8,410.87 8,409.43 8,409.65 0.0K
12:15 8,409.75 8,409.75 8,408.86 8,409.22 0.0K
12:16 8,409.31 8,409.88 8,409.21 8,409.87 0.0K
12:17 8,410.01 8,410.01 8,408.39 8,408.39 0.0K
12:18 8,408.15 8,410.26 8,408.15 8,409.91 0.0K
12:19 8,410.00 8,410.00 8,409.53 8,409.87 0.0K
12:20 8,409.91 8,411.22 8,409.84 8,411.22 0.0K
12:21 8,411.26 8,412.40 8,411.26 8,412.27 0.0K
12:22 8,412.60 8,413.42 8,412.39 8,413.42 0.0K
12:23 8,413.51 8,414.76 8,413.37 8,414.76 0.0K
12:24 8,414.86 8,414.86 8,413.40 8,413.40 0.0K
12:25 8,413.33 8,415.22 8,413.33 8,415.22 0.0K
12:26 8,415.43 8,416.64 8,415.43 8,415.91 0.0K
12:27 8,415.71 8,416.02 8,415.51 8,415.84 0.0K
12:28 8,415.68 8,415.96 8,415.68 8,415.80 0.0K
12:29 8,415.95 8,416.34 8,415.74 8,416.26 0.0K
12:30 8,415.91 8,415.91 8,414.93 8,414.93 0.0K
12:31 8,414.87 8,415.38 8,414.87 8,415.38 0.0K
12:32 8,415.53 8,415.65 8,414.97 8,414.97 0.0K
12:33 8,415.15 8,416.12 8,415.15 8,415.71 0.0K
12:34 8,415.90 8,416.37 8,415.71 8,416.37 0.0K
12:35 8,416.41 8,416.84 8,416.29 8,416.84 0.0K
12:36 8,416.90 8,418.36 8,416.90 8,417.97 0.0K
12:37 8,417.75 8,419.66 8,417.75 8,419.55 0.0K
12:38 8,419.30 8,421.90 8,419.30 8,421.90 0.0K
12:39 8,422.13 8,422.13 8,421.72 8,421.72 0.0K
12:40 8,421.66 8,421.78 8,421.34 8,421.71 0.0K
12:41 8,421.88 8,423.20 8,421.88 8,423.20 0.0K
12:42 8,423.34 8,424.46 8,423.34 8,424.46 0.0K
12:43 8,424.01 8,424.77 8,424.01 8,424.46 0.0K
12:44 8,424.53 8,424.53 8,421.31 8,421.31 0.0K
12:45 8,421.21 8,421.48 8,420.01 8,420.12 0.0K
12:46 8,420.24 8,420.25 8,419.72 8,419.72 0.0K
12:47 8,419.69 8,419.69 8,419.44 8,419.53 0.0K
12:48 8,419.32 8,419.99 8,418.96 8,419.99 0.0K
12:49 8,420.18 8,420.18 8,419.88 8,420.12 0.0K
12:50 8,420.25 8,422.15 8,420.25 8,422.15 0.0K
12:51 8,422.29 8,422.37 8,421.90 8,422.37 0.0K
12:52 8,422.40 8,422.71 8,422.01 8,422.71 0.0K
12:53 8,423.02 8,423.10 8,422.71 8,422.82 0.0K
12:54 8,422.76 8,423.19 8,422.44 8,423.19 0.0K
12:55 8,423.18 8,424.62 8,422.93 8,424.62 0.0K
12:56 8,424.55 8,425.16 8,424.55 8,425.16 0.0K
12:57 8,425.19 8,426.20 8,425.04 8,426.20 0.0K
12:58 8,426.27 8,426.27 8,425.86 8,426.11 0.0K
12:59 8,426.23 8,426.23 8,424.96 8,424.96 0.0K
13:00 8,424.61 8,424.61 8,423.71 8,423.71 0.0K
13:01 8,423.04 8,423.04 8,422.23 8,422.23 0.0K
13:02 8,422.08 8,422.08 8,421.88 8,421.92 0.0K
13:03 8,422.26 8,423.07 8,421.78 8,421.78 0.0K
13:04 8,421.59 8,421.59 8,417.72 8,417.82 0.0K
13:05 8,418.24 8,418.91 8,417.74 8,417.74 0.0K
13:06 8,417.67 8,419.18 8,417.67 8,419.07 0.0K
13:07 8,418.50 8,418.60 8,417.73 8,417.73 0.0K
13:08 8,417.42 8,417.42 8,416.12 8,416.50 0.0K
13:09 8,416.23 8,417.05 8,416.10 8,416.89 0.0K
13:10 8,416.91 8,417.09 8,416.74 8,416.74 0.0K
13:11 8,416.69 8,416.90 8,416.59 8,416.60 0.0K
13:12 8,416.67 8,417.32 8,416.56 8,417.32 0.0K
13:13 8,417.34 8,417.66 8,417.33 8,417.58 0.0K
13:14 8,417.42 8,417.47 8,416.58 8,416.58 0.0K
13:15 8,416.42 8,416.56 8,416.22 8,416.24 0.0K
13:16 8,416.08 8,418.16 8,415.89 8,418.16 0.0K
13:17 8,418.54 8,419.20 8,418.41 8,419.09 0.0K
13:18 8,419.13 8,419.16 8,418.69 8,418.81 0.0K
13:19 8,418.79 8,419.36 8,418.66 8,419.36 0.0K
13:20 8,419.56 8,419.56 8,418.93 8,418.86 0.0K
13:21 8,418.49 8,418.49 8,415.60 8,415.60 0.0K
13:22 8,415.44 8,415.44 8,414.13 8,414.13 0.0K
13:23 8,413.83 8,414.27 8,413.41 8,414.27 0.0K
13:24 8,414.22 8,414.26 8,413.82 8,413.82 0.0K
13:25 8,414.05 8,414.05 8,413.43 8,413.43 0.0K
13:26 8,413.42 8,414.19 8,413.33 8,414.16 0.0K
13:27 8,414.16 8,414.16 8,412.93 8,412.93 0.0K
13:28 8,412.73 8,413.57 8,412.73 8,413.54 0.0K
13:29 8,413.45 8,414.51 8,413.35 8,414.51 0.0K
13:30 8,414.35 8,414.44 8,412.51 8,412.51 0.0K
13:31 8,412.39 8,413.33 8,412.39 8,413.33 0.0K
13:32 8,413.84 8,415.15 8,413.84 8,415.07 0.0K
13:33 8,415.23 8,416.25 8,415.08 8,416.25 0.0K
13:34 8,416.75 8,417.27 8,415.76 8,415.76 0.0K
13:35 8,415.77 8,415.77 8,414.01 8,414.01 0.0K
13:36 8,413.83 8,413.83 8,413.14 8,413.23 0.0K
13:37 8,413.30 8,414.44 8,413.30 8,414.44 0.0K
13:38 8,414.66 8,414.66 8,413.51 8,413.51 0.0K
13:39 8,413.57 8,414.32 8,413.53 8,414.12 0.0K
13:40 8,414.08 8,414.08 8,413.57 8,413.57 0.0K
13:41 8,413.49 8,414.00 8,413.49 8,413.52 0.0K
13:42 8,413.54 8,414.50 8,413.43 8,414.50 0.0K
13:43 8,414.58 8,414.58 8,413.79 8,413.79 0.0K
13:44 8,413.85 8,413.85 8,409.16 8,409.16 0.0K
13:45 8,409.00 8,409.00 8,408.52 8,408.68 0.0K
13:46 8,408.49 8,409.75 8,408.49 8,409.12 0.0K
13:47 8,408.95 8,408.95 8,407.29 8,407.29 0.0K
13:48 8,407.99 8,408.15 8,407.93 8,407.93 0.0K
13:49 8,407.83 8,408.40 8,407.69 8,408.40 0.0K
13:50 8,408.91 8,410.72 8,408.91 8,410.71 0.0K
13:51 8,410.69 8,410.99 8,409.62 8,409.65 0.0K
13:52 8,409.51 8,409.51 8,408.56 8,408.61 0.0K
13:53 8,408.46 8,408.46 8,407.28 8,407.28 0.0K
13:54 8,407.44 8,408.08 8,407.44 8,408.08 0.0K
13:55 8,408.06 8,410.09 8,408.06 8,410.07 0.0K
13:56 8,410.27 8,413.27 8,410.27 8,413.27 0.0K
13:57 8,413.55 8,414.71 8,413.49 8,414.60 0.0K
13:58 8,414.48 8,415.00 8,414.19 8,414.90 0.0K
13:59 8,414.97 8,416.76 8,414.97 8,416.46 0.0K
14:00 8,416.20 8,416.20 8,415.48 8,415.63 0.0K
14:01 8,415.55 8,415.66 8,415.32 8,415.48 0.0K
14:02 8,415.31 8,416.20 8,415.31 8,416.14 0.0K
14:03 8,416.10 8,416.55 8,416.10 8,416.33 0.0K
14:04 8,416.23 8,416.69 8,416.23 8,416.58 0.0K
14:05 8,416.69 8,417.03 8,416.25 8,416.25 0.0K
14:06 8,415.91 8,416.22 8,415.44 8,415.98 0.0K
14:07 8,415.83 8,415.83 8,415.38 8,415.38 0.0K
14:08 8,415.20 8,416.68 8,414.87 8,416.68 0.0K
14:09 8,416.74 8,417.16 8,416.50 8,416.55 0.0K
14:10 8,416.52 8,416.65 8,416.10 8,416.13 0.0K
14:11 8,415.90 8,416.27 8,415.90 8,416.21 0.0K
14:12 8,416.47 8,416.66 8,415.93 8,416.16 0.0K
14:13 8,416.26 8,416.46 8,416.22 8,416.25 0.0K
14:14 8,416.13 8,416.40 8,413.50 8,413.53 0.0K
14:15 8,413.17 8,413.17 8,411.26 8,411.26 0.0K
14:16 8,411.59 8,411.78 8,410.46 8,410.46 0.0K
14:17 8,410.50 8,411.70 8,410.41 8,411.70 0.0K
14:18 8,411.47 8,412.96 8,411.44 8,412.96 0.0K
14:19 8,412.96 8,412.96 8,411.34 8,411.38 0.0K
14:20 8,411.37 8,411.37 8,410.59 8,410.87 0.0K
14:21 8,410.67 8,410.67 8,409.96 8,409.96 0.0K
14:22 8,409.70 8,409.70 8,406.89 8,406.89 0.0K
14:23 8,406.98 8,407.81 8,406.94 8,407.20 0.0K
14:24 8,407.15 8,407.33 8,406.76 8,406.93 0.0K
14:25 8,406.78 8,406.78 8,405.94 8,405.94 0.0K
14:26 8,405.99 8,406.21 8,405.66 8,406.21 0.0K
14:27 8,406.53 8,407.49 8,406.53 8,407.16 0.0K
14:28 8,406.96 8,406.96 8,406.09 8,406.47 0.0K
14:29 8,406.19 8,406.31 8,405.88 8,405.88 0.0K
14:30 8,405.77 8,405.77 8,404.61 8,405.32 0.0K
14:31 8,405.39 8,405.70 8,404.99 8,404.99 0.0K
14:32 8,404.86 8,404.86 8,403.63 8,403.63 0.0K
14:33 8,403.63 8,404.03 8,403.46 8,403.46 0.0K
14:34 8,403.65 8,403.65 8,403.13 8,403.27 0.0K
14:35 8,403.38 8,403.65 8,403.21 8,403.21 0.0K
14:36 8,403.38 8,403.55 8,402.49 8,402.49 0.0K
14:37 8,402.36 8,402.84 8,402.36 8,402.79 0.0K
14:38 8,403.26 8,403.26 8,402.23 8,402.37 0.0K
14:39 8,402.54 8,403.86 8,402.44 8,403.86 0.0K
14:40 8,404.15 8,404.69 8,404.15 8,404.23 0.0K
14:41 8,404.21 8,408.28 8,404.21 8,408.28 0.0K
14:42 8,408.22 8,408.45 8,407.51 8,407.51 0.0K
14:43 8,407.71 8,409.00 8,407.71 8,408.12 0.0K
14:44 8,408.06 8,408.40 8,407.72 8,407.72 0.0K
14:45 8,407.83 8,408.48 8,407.72 8,408.48 0.0K
14:46 8,408.54 8,408.98 8,408.40 8,408.98 0.0K
14:47 8,408.98 8,409.88 8,408.98 8,409.88 0.0K
14:48 8,409.76 8,409.76 8,409.21 8,409.69 0.0K
14:49 8,409.68 8,409.68 8,409.00 8,409.00 0.0K
14:50 8,408.86 8,409.35 8,408.65 8,409.35 0.0K
14:51 8,409.41 8,410.05 8,409.34 8,410.00 0.0K
14:52 8,410.03 8,410.95 8,409.93 8,410.68 0.0K
14:53 8,410.34 8,410.50 8,409.83 8,410.50 0.0K
14:54 8,410.60 8,412.63 8,410.60 8,412.14 0.0K
14:55 8,412.20 8,412.37 8,410.26 8,410.26 0.0K
14:56 8,410.07 8,410.30 8,409.97 8,410.30 0.0K
14:57 8,410.82 8,412.37 8,410.82 8,412.37 0.0K
14:58 8,412.41 8,413.08 8,412.17 8,412.17 0.0K
14:59 8,412.03 8,412.03 8,411.33 8,411.64 0.0K
15:00 8,411.33 8,412.06 8,411.13 8,411.59 0.0K
15:01 8,411.33 8,411.85 8,410.59 8,411.82 0.0K
15:02 8,411.56 8,411.56 8,411.09 8,411.41 0.0K
15:03 8,411.59 8,411.79 8,409.94 8,409.94 0.0K
15:04 8,409.94 8,411.77 8,409.51 8,411.77 0.0K
15:05 8,411.28 8,411.28 8,410.63 8,410.63 0.0K
15:06 8,410.86 8,410.86 8,410.23 8,410.24 0.0K
15:07 8,410.25 8,410.25 8,409.71 8,409.71 0.0K
15:08 8,409.87 8,409.95 8,409.40 8,409.95 0.0K
15:09 8,409.91 8,409.91 8,409.21 8,409.21 0.0K
15:10 8,409.46 8,411.57 8,409.46 8,411.57 0.0K
15:11 8,411.55 8,411.72 8,411.44 8,411.60 0.0K
15:12 8,411.65 8,411.65 8,411.23 8,411.53 0.0K
15:13 8,411.77 8,412.16 8,411.62 8,411.62 0.0K
15:14 8,411.43 8,411.43 8,410.74 8,411.10 0.0K
15:15 8,411.04 8,411.04 8,409.10 8,409.17 0.0K
15:16 8,409.45 8,409.45 8,408.28 8,408.52 0.0K
15:17 8,409.08 8,410.45 8,409.08 8,410.25 0.0K
15:18 8,409.91 8,410.23 8,409.45 8,410.15 0.0K
15:19 8,410.06 8,411.11 8,409.91 8,409.91 0.0K
15:20 8,409.89 8,409.89 8,409.45 8,409.71 0.0K
15:21 8,409.72 8,409.78 8,409.60 8,409.71 0.0K
15:22 8,409.20 8,409.35 8,408.98 8,409.34 0.0K
15:23 8,409.22 8,409.61 8,409.22 8,409.45 0.0K
15:24 8,409.37 8,410.13 8,409.37 8,409.88 0.0K
15:25 8,409.90 8,410.28 8,409.70 8,410.00 0.0K
15:26 8,410.06 8,410.06 8,408.34 8,408.34 0.0K
15:27 8,408.48 8,409.48 8,408.48 8,409.42 0.0K
15:28 8,409.50 8,409.50 8,408.43 8,408.43 0.0K
15:29 8,408.41 8,409.21 8,408.33 8,409.21 0.0K
15:30 8,409.10 8,409.25 8,408.37 8,408.53 0.0K
15:31 8,408.44 8,408.52 8,406.85 8,406.85 0.0K
15:32 8,406.90 8,406.90 8,405.86 8,406.13 0.0K
15:33 8,406.27 8,406.43 8,406.24 8,406.43 0.0K
15:34 8,406.41 8,406.86 8,406.28 8,406.64 0.0K
15:35 8,406.75 8,408.03 8,406.18 8,408.03 0.0K
15:36 8,408.00 8,408.00 8,407.09 8,407.31 0.0K
15:37 8,407.26 8,407.41 8,406.82 8,406.82 0.0K
15:38 8,406.32 8,406.32 8,404.98 8,405.14 0.0K
15:39 8,404.98 8,406.04 8,404.72 8,406.04 0.0K
15:40 8,406.09 8,406.92 8,406.09 8,406.86 0.0K
15:41 8,406.72 8,407.12 8,406.43 8,407.12 0.0K
15:42 8,407.04 8,407.04 8,405.41 8,405.41 0.0K
15:43 8,405.43 8,406.82 8,405.43 8,406.82 0.0K
15:44 8,406.72 8,407.62 8,406.72 8,407.53 0.0K
15:45 8,407.46 8,409.08 8,407.39 8,408.25 0.0K
15:46 8,408.39 8,408.52 8,407.41 8,407.54 0.0K
15:47 8,407.28 8,407.28 8,405.04 8,405.14 0.0K
15:48 8,405.18 8,407.22 8,405.18 8,407.22 0.0K
15:49 8,407.43 8,408.94 8,407.43 8,408.94 0.0K
15:50 8,407.28 8,407.28 8,406.20 8,406.20 0.0K
15:51 8,407.29 8,409.51 8,407.25 8,409.51 0.0K
15:52 8,410.15 8,410.28 8,408.65 8,408.65 0.0K
15:53 8,408.29 8,408.70 8,407.52 8,408.64 0.0K
15:54 8,408.44 8,409.33 8,408.40 8,409.33 0.0K
15:55 8,407.92 8,409.18 8,407.63 8,408.74 0.0K
15:56 8,408.01 8,408.01 8,406.01 8,406.34 0.0K
15:57 8,406.32 8,407.45 8,405.98 8,407.11 0.0K
15:58 8,406.31 8,407.96 8,406.13 8,406.13 0.0K
15:59 8,405.91 8,409.54 8,405.02 8,408.68 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