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 8,343.61 8,345.64 8,341.08 8,342.76 0.0K
09:31 8,342.69 8,343.98 8,341.11 8,343.84 0.0K
09:32 8,344.96 8,348.59 8,344.96 8,346.80 0.0K
09:33 8,345.78 8,346.07 8,343.22 8,343.22 0.0K
09:34 8,344.00 8,345.79 8,344.00 8,345.74 0.0K
09:35 8,344.33 8,344.33 8,338.80 8,338.80 0.0K
09:36 8,338.56 8,338.56 8,334.66 8,336.05 0.0K
09:37 8,334.96 8,336.75 8,334.47 8,335.30 0.0K
09:38 8,333.94 8,334.52 8,332.81 8,333.39 0.0K
09:39 8,333.54 8,334.92 8,333.43 8,334.13 0.0K
09:40 8,333.64 8,333.64 8,330.07 8,332.15 0.0K
09:41 8,331.94 8,332.74 8,329.64 8,332.74 0.0K
09:42 8,332.89 8,333.71 8,331.99 8,333.48 0.0K
09:43 8,333.84 8,340.43 8,333.84 8,338.59 0.0K
09:44 8,337.52 8,338.41 8,336.46 8,338.05 0.0K
09:45 8,337.79 8,341.20 8,336.85 8,339.39 0.0K
09:46 8,339.53 8,345.03 8,339.53 8,344.44 0.0K
09:47 8,344.60 8,344.60 8,335.99 8,336.38 0.0K
09:48 8,334.67 8,334.67 8,325.96 8,325.96 0.0K
09:49 8,327.14 8,328.71 8,325.12 8,325.12 0.0K
09:50 8,324.15 8,324.62 8,320.86 8,320.97 0.0K
09:51 8,320.67 8,323.13 8,318.73 8,323.13 0.0K
09:52 8,323.03 8,329.27 8,323.03 8,329.27 0.0K
09:53 8,328.42 8,329.51 8,328.42 8,329.51 0.0K
09:54 8,329.33 8,331.61 8,329.13 8,331.61 0.0K
09:55 8,331.27 8,334.47 8,331.27 8,333.04 0.0K
09:56 8,332.74 8,336.07 8,332.63 8,336.07 0.0K
09:57 8,336.46 8,339.23 8,336.38 8,339.07 0.0K
09:58 8,339.40 8,339.40 8,337.50 8,337.50 0.0K
09:59 8,337.70 8,338.65 8,337.70 8,337.81 0.0K
10:00 8,336.70 8,336.70 8,333.84 8,333.84 0.0K
10:01 8,333.38 8,343.67 8,333.38 8,343.65 0.0K
10:02 8,343.75 8,344.40 8,341.29 8,341.29 0.0K
10:03 8,341.25 8,341.82 8,339.84 8,341.82 0.0K
10:04 8,342.07 8,343.69 8,341.62 8,342.24 0.0K
10:05 8,342.38 8,345.25 8,342.38 8,344.89 0.0K
10:06 8,344.75 8,344.75 8,342.53 8,344.18 0.0K
10:07 8,344.69 8,345.95 8,344.66 8,345.69 0.0K
10:08 8,345.37 8,345.37 8,343.23 8,344.91 0.0K
10:09 8,345.14 8,345.15 8,344.42 8,344.42 0.0K
10:10 8,344.37 8,346.95 8,344.37 8,345.75 0.0K
10:11 8,343.89 8,345.88 8,343.89 8,345.79 0.0K
10:12 8,345.35 8,345.35 8,342.97 8,344.68 0.0K
10:13 8,344.57 8,344.89 8,343.59 8,344.60 0.0K
10:14 8,344.99 8,345.98 8,344.99 8,345.97 0.0K
10:15 8,344.61 8,344.61 8,338.36 8,338.36 0.0K
10:16 8,338.64 8,344.81 8,338.64 8,344.81 0.0K
10:17 8,345.09 8,345.09 8,341.61 8,342.33 0.0K
10:18 8,342.52 8,343.69 8,341.94 8,343.69 0.0K
10:19 8,343.76 8,345.45 8,343.76 8,343.99 0.0K
10:20 8,343.65 8,343.98 8,343.01 8,343.94 0.0K
10:21 8,343.74 8,343.74 8,341.40 8,341.40 0.0K
10:22 8,341.10 8,341.17 8,340.12 8,341.12 0.0K
10:23 8,340.85 8,342.56 8,340.49 8,342.56 0.0K
10:24 8,342.91 8,343.64 8,341.78 8,343.64 0.0K
10:25 8,343.29 8,344.67 8,343.29 8,344.67 0.0K
10:26 8,344.87 8,344.98 8,344.26 8,344.60 0.0K
10:27 8,344.86 8,345.81 8,344.82 8,345.25 0.0K
10:28 8,345.30 8,347.56 8,345.24 8,347.56 0.0K
10:29 8,347.74 8,351.99 8,347.74 8,351.99 0.0K
10:30 8,352.37 8,353.81 8,351.38 8,351.88 0.0K
10:31 8,352.06 8,357.72 8,351.69 8,357.72 0.0K
10:32 8,358.15 8,358.58 8,355.62 8,355.81 0.0K
10:33 8,356.13 8,358.27 8,356.13 8,358.27 0.0K
10:34 8,358.48 8,358.48 8,355.31 8,356.93 0.0K
10:35 8,357.09 8,358.86 8,357.09 8,358.86 0.0K
10:36 8,358.96 8,360.47 8,358.75 8,360.47 0.0K
10:37 8,361.00 8,364.93 8,360.80 8,364.93 0.0K
10:38 8,365.68 8,366.85 8,365.14 8,366.14 0.0K
10:39 8,366.20 8,367.71 8,366.20 8,367.65 0.0K
10:40 8,367.32 8,367.32 8,364.69 8,364.86 0.0K
10:41 8,364.90 8,365.97 8,364.89 8,365.97 0.0K
10:42 8,366.21 8,367.47 8,366.09 8,367.47 0.0K
10:43 8,368.60 8,371.45 8,368.60 8,371.45 0.0K
10:44 8,371.49 8,372.77 8,371.24 8,372.77 0.0K
10:45 8,372.78 8,372.78 8,370.96 8,371.47 0.0K
10:46 8,371.88 8,371.97 8,369.75 8,369.75 0.0K
10:47 8,368.89 8,369.63 8,368.60 8,369.63 0.0K
10:48 8,369.71 8,369.81 8,367.96 8,368.73 0.0K
10:49 8,368.76 8,373.49 8,368.76 8,373.31 0.0K
10:50 8,373.37 8,373.42 8,370.98 8,370.98 0.0K
10:51 8,370.88 8,371.55 8,370.61 8,370.93 0.0K
10:52 8,370.89 8,373.12 8,370.89 8,372.51 0.0K
10:53 8,372.50 8,372.71 8,369.67 8,369.89 0.0K
10:54 8,369.48 8,370.28 8,369.48 8,369.56 0.0K
10:55 8,369.47 8,369.47 8,367.28 8,367.63 0.0K
10:56 8,368.07 8,368.70 8,367.89 8,368.70 0.0K
10:57 8,368.57 8,370.21 8,368.48 8,370.24 0.0K
10:58 8,370.30 8,373.10 8,370.30 8,371.92 0.0K
10:59 8,371.68 8,372.77 8,371.68 8,372.50 0.0K
11:00 8,372.49 8,372.49 8,371.00 8,371.49 0.0K
11:01 8,371.39 8,371.62 8,369.64 8,369.64 0.0K
11:02 8,369.20 8,369.20 8,366.67 8,366.67 0.0K
11:03 8,366.78 8,369.86 8,366.78 8,369.86 0.0K
11:04 8,369.78 8,370.58 8,369.74 8,369.82 0.0K
11:05 8,369.81 8,370.72 8,369.48 8,369.62 0.0K
11:06 8,369.93 8,369.93 8,365.99 8,366.68 0.0K
11:07 8,366.96 8,370.99 8,366.96 8,370.99 0.0K
11:08 8,371.38 8,373.14 8,371.38 8,373.14 0.0K
11:09 8,372.87 8,374.06 8,372.77 8,373.85 0.0K
11:10 8,373.71 8,376.53 8,373.71 8,376.53 0.0K
11:11 8,376.96 8,376.96 8,376.70 8,377.04 0.0K
11:12 8,377.16 8,377.75 8,375.57 8,375.57 0.0K
11:13 8,375.53 8,376.83 8,375.53 8,375.84 0.0K
11:14 8,375.13 8,375.13 8,373.53 8,373.97 0.0K
11:15 8,374.28 8,377.94 8,374.28 8,377.94 0.0K
11:16 8,378.08 8,378.52 8,377.51 8,377.56 0.0K
11:17 8,377.55 8,379.74 8,377.55 8,379.74 0.0K
11:18 8,379.69 8,379.97 8,379.29 8,379.34 0.0K
11:19 8,379.28 8,380.59 8,379.28 8,380.15 0.0K
11:20 8,380.33 8,380.90 8,379.70 8,380.90 0.0K
11:21 8,380.84 8,383.20 8,380.84 8,383.17 0.0K
11:22 8,383.17 8,386.54 8,383.17 8,386.54 0.0K
11:23 8,386.17 8,386.33 8,385.62 8,385.72 0.0K
11:24 8,385.61 8,387.19 8,385.43 8,387.19 0.0K
11:25 8,387.60 8,388.16 8,387.49 8,387.92 0.0K
11:26 8,388.27 8,388.27 8,387.51 8,387.71 0.0K
11:27 8,387.82 8,389.34 8,387.82 8,389.34 0.0K
11:28 8,389.56 8,390.02 8,389.32 8,389.47 0.0K
11:29 8,389.57 8,390.85 8,389.50 8,390.43 0.0K
11:30 8,389.90 8,389.90 8,388.95 8,389.17 0.0K
11:31 8,389.20 8,389.90 8,388.45 8,389.90 0.0K
11:32 8,389.80 8,390.95 8,389.80 8,390.95 0.0K
11:33 8,390.83 8,390.83 8,389.83 8,390.00 0.0K
11:34 8,390.30 8,392.33 8,390.30 8,391.45 0.0K
11:35 8,391.03 8,391.03 8,390.17 8,390.28 0.0K
11:36 8,390.31 8,394.76 8,390.21 8,394.62 0.0K
11:37 8,394.68 8,394.68 8,391.43 8,391.43 0.0K
11:38 8,391.43 8,391.47 8,388.54 8,388.54 0.0K
11:39 8,387.96 8,388.60 8,387.68 8,388.33 0.0K
11:40 8,388.05 8,388.10 8,387.33 8,387.61 0.0K
11:41 8,388.11 8,388.85 8,388.11 8,388.35 0.0K
11:42 8,387.95 8,387.95 8,386.67 8,387.29 0.0K
11:43 8,387.45 8,387.79 8,386.19 8,387.79 0.0K
11:44 8,387.71 8,387.96 8,387.65 8,387.85 0.0K
11:45 8,387.77 8,388.78 8,387.29 8,388.81 0.0K
11:46 8,388.88 8,389.66 8,388.88 8,389.59 0.0K
11:47 8,389.48 8,389.48 8,388.14 8,388.16 0.0K
11:48 8,388.10 8,388.10 8,386.37 8,386.52 0.0K
11:49 8,386.65 8,386.65 8,386.18 8,386.21 0.0K
11:50 8,386.10 8,386.15 8,383.40 8,383.62 0.0K
11:51 8,384.05 8,386.76 8,384.05 8,386.23 0.0K
11:52 8,386.21 8,388.11 8,385.60 8,388.11 0.0K
11:53 8,388.35 8,388.59 8,386.58 8,386.58 0.0K
11:54 8,386.47 8,388.51 8,386.47 8,388.07 0.0K
11:55 8,388.11 8,390.96 8,388.11 8,390.96 0.0K
11:56 8,391.10 8,391.20 8,390.40 8,390.97 0.0K
11:57 8,391.04 8,392.39 8,391.04 8,392.39 0.0K
11:58 8,392.93 8,393.34 8,392.87 8,392.87 0.0K
11:59 8,392.90 8,392.90 8,392.31 8,392.31 0.0K
12:00 8,392.21 8,392.26 8,390.97 8,390.97 0.0K
12:01 8,390.91 8,391.55 8,389.84 8,391.55 0.0K
12:02 8,391.42 8,391.87 8,391.34 8,391.87 0.0K
12:03 8,391.78 8,391.78 8,390.10 8,390.11 0.0K
12:04 8,390.27 8,390.39 8,389.46 8,389.61 0.0K
12:05 8,389.48 8,389.84 8,389.15 8,389.84 0.0K
12:06 8,389.95 8,389.95 8,388.83 8,389.61 0.0K
12:07 8,389.77 8,389.82 8,388.73 8,388.77 0.0K
12:08 8,388.97 8,390.01 8,388.97 8,389.66 0.0K
12:09 8,389.47 8,390.02 8,389.36 8,389.94 0.0K
12:10 8,389.80 8,389.87 8,389.58 8,389.58 0.0K
12:11 8,389.46 8,389.46 8,388.52 8,388.52 0.0K
12:12 8,388.54 8,388.54 8,387.55 8,387.55 0.0K
12:13 8,387.29 8,388.06 8,387.12 8,388.06 0.0K
12:14 8,387.90 8,387.90 8,386.58 8,387.15 0.0K
12:15 8,387.12 8,387.87 8,387.12 8,387.75 0.0K
12:16 8,387.89 8,388.38 8,387.89 8,387.96 0.0K
12:17 8,387.82 8,387.82 8,386.96 8,387.38 0.0K
12:18 8,387.54 8,388.20 8,387.54 8,388.20 0.0K
12:19 8,388.71 8,389.52 8,388.60 8,388.60 0.0K
12:20 8,388.63 8,389.76 8,388.63 8,388.87 0.0K
12:21 8,388.87 8,389.18 8,387.01 8,387.01 0.0K
12:22 8,386.70 8,386.70 8,385.27 8,385.27 0.0K
12:23 8,385.43 8,387.08 8,385.43 8,387.02 0.0K
12:24 8,386.90 8,387.83 8,386.72 8,386.91 0.0K
12:25 8,387.08 8,389.55 8,387.08 8,389.58 0.0K
12:26 8,389.67 8,391.62 8,389.63 8,391.35 0.0K
12:27 8,391.59 8,391.71 8,390.94 8,391.71 0.0K
12:28 8,391.66 8,391.66 8,390.55 8,390.64 0.0K
12:29 8,390.85 8,391.71 8,390.85 8,391.64 0.0K
12:30 8,391.30 8,391.30 8,390.83 8,391.16 0.0K
12:31 8,391.24 8,392.59 8,391.24 8,392.59 0.0K
12:32 8,392.67 8,393.39 8,392.67 8,393.39 0.0K
12:33 8,393.69 8,394.20 8,393.65 8,394.20 0.0K
12:34 8,394.21 8,396.94 8,394.15 8,396.94 0.0K
12:35 8,397.17 8,397.17 8,395.81 8,395.90 0.0K
12:36 8,395.81 8,395.81 8,394.90 8,395.03 0.0K
12:37 8,394.97 8,394.97 8,394.55 8,394.96 0.0K
12:38 8,394.90 8,396.76 8,394.90 8,396.76 0.0K
12:39 8,396.60 8,397.08 8,396.60 8,396.80 0.0K
12:40 8,396.80 8,398.20 8,396.80 8,398.20 0.0K
12:41 8,398.07 8,398.18 8,397.73 8,397.73 0.0K
12:42 8,397.53 8,397.53 8,396.44 8,396.44 0.0K
12:43 8,396.16 8,396.16 8,394.91 8,394.91 0.0K
12:44 8,394.48 8,394.84 8,394.48 8,394.55 0.0K
12:45 8,394.63 8,395.48 8,394.63 8,395.48 0.0K
12:46 8,395.59 8,395.59 8,393.92 8,393.92 0.0K
12:47 8,393.18 8,393.18 8,392.14 8,392.11 0.0K
12:48 8,391.91 8,391.95 8,391.34 8,391.34 0.0K
12:49 8,391.36 8,391.36 8,390.64 8,390.64 0.0K
12:50 8,390.62 8,390.62 8,389.88 8,389.88 0.0K
12:51 8,390.00 8,391.62 8,390.00 8,391.62 0.0K
12:52 8,391.72 8,391.92 8,391.35 8,391.92 0.0K
12:53 8,391.65 8,391.77 8,390.38 8,390.38 0.0K
12:54 8,390.74 8,391.78 8,390.74 8,391.78 0.0K
12:55 8,391.82 8,392.48 8,391.70 8,392.11 0.0K
12:56 8,392.17 8,392.35 8,392.17 8,392.20 0.0K
12:57 8,392.25 8,392.34 8,391.76 8,391.82 0.0K
12:58 8,391.81 8,392.07 8,391.36 8,391.36 0.0K
12:59 8,391.07 8,391.07 8,390.24 8,390.24 0.0K
13:00 8,390.45 8,390.45 8,388.33 8,388.26 0.0K
13:01 8,387.47 8,387.47 8,386.66 8,386.75 0.0K
13:02 8,387.06 8,388.52 8,387.06 8,388.52 0.0K
13:03 8,388.54 8,388.54 8,387.44 8,387.56 0.0K
13:04 8,387.33 8,387.41 8,386.80 8,386.89 0.0K
13:05 8,386.88 8,387.07 8,386.77 8,386.77 0.0K
13:06 8,386.75 8,386.75 8,385.81 8,385.95 0.0K
13:07 8,386.05 8,386.60 8,386.05 8,386.60 0.0K
13:08 8,386.59 8,387.58 8,386.43 8,387.18 0.0K
13:09 8,387.17 8,388.56 8,387.09 8,388.48 0.0K
13:10 8,388.44 8,390.08 8,388.44 8,389.90 0.0K
13:11 8,390.01 8,390.37 8,389.47 8,389.47 0.0K
13:12 8,389.28 8,389.43 8,388.92 8,389.21 0.0K
13:13 8,389.24 8,389.24 8,388.33 8,388.39 0.0K
13:14 8,388.50 8,389.92 8,388.41 8,389.92 0.0K
13:15 8,390.09 8,390.65 8,389.94 8,390.65 0.0K
13:16 8,390.74 8,391.06 8,389.91 8,389.91 0.0K
13:17 8,389.70 8,389.76 8,389.39 8,389.76 0.0K
13:18 8,389.72 8,389.85 8,389.21 8,389.21 0.0K
13:19 8,389.09 8,389.09 8,387.20 8,387.60 0.0K
13:20 8,387.53 8,387.53 8,386.54 8,386.54 0.0K
13:21 8,386.23 8,386.23 8,384.78 8,384.98 0.0K
13:22 8,384.62 8,385.55 8,384.53 8,385.54 0.0K
13:23 8,385.63 8,385.63 8,384.85 8,384.87 0.0K
13:24 8,384.76 8,384.76 8,384.21 8,384.52 0.0K
13:25 8,384.19 8,385.30 8,384.03 8,385.30 0.0K
13:26 8,385.31 8,385.31 8,384.65 8,384.67 0.0K
13:27 8,384.62 8,385.78 8,384.24 8,385.78 0.0K
13:28 8,385.82 8,386.20 8,385.82 8,385.91 0.0K
13:29 8,385.78 8,386.42 8,385.64 8,386.42 0.0K
13:30 8,386.31 8,386.31 8,384.59 8,384.62 0.0K
13:31 8,384.45 8,384.45 8,383.61 8,383.61 0.0K
13:32 8,383.67 8,384.04 8,383.67 8,383.95 0.0K
13:33 8,384.04 8,384.68 8,384.04 8,384.64 0.0K
13:34 8,384.64 8,384.88 8,384.47 8,384.88 0.0K
13:35 8,385.01 8,385.01 8,383.45 8,383.71 0.0K
13:36 8,383.69 8,383.69 8,383.22 8,383.22 0.0K
13:37 8,383.04 8,383.58 8,382.88 8,383.47 0.0K
13:38 8,383.52 8,383.86 8,383.52 8,383.84 0.0K
13:39 8,383.83 8,388.48 8,383.83 8,388.43 0.0K
13:40 8,388.74 8,388.90 8,388.36 8,388.36 0.0K
13:41 8,388.21 8,388.21 8,387.47 8,387.45 0.0K
13:42 8,387.46 8,387.67 8,387.29 8,387.59 0.0K
13:43 8,387.86 8,389.71 8,387.86 8,389.71 0.0K
13:44 8,389.81 8,390.00 8,389.81 8,389.97 0.0K
13:45 8,390.13 8,392.91 8,390.13 8,392.91 0.0K
13:46 8,393.16 8,396.45 8,393.16 8,396.45 0.0K
13:47 8,396.25 8,397.06 8,396.25 8,396.79 0.0K
13:48 8,396.86 8,398.87 8,396.86 8,398.85 0.0K
13:49 8,398.90 8,399.16 8,398.72 8,399.16 0.0K
13:50 8,399.23 8,399.37 8,398.94 8,398.94 0.0K
13:51 8,398.87 8,399.44 8,398.11 8,398.22 0.0K
13:52 8,398.31 8,399.40 8,398.31 8,399.40 0.0K
13:53 8,399.50 8,401.94 8,399.50 8,401.94 0.0K
13:54 8,401.73 8,401.73 8,400.54 8,400.54 0.0K
13:55 8,400.59 8,400.59 8,399.44 8,399.87 0.0K
13:56 8,399.96 8,400.65 8,399.96 8,400.62 0.0K
13:57 8,400.74 8,402.50 8,400.74 8,402.50 0.0K
13:58 8,402.69 8,403.33 8,402.36 8,403.33 0.0K
13:59 8,403.32 8,403.32 8,401.97 8,401.97 0.0K
14:00 8,401.73 8,401.73 8,400.98 8,400.98 0.0K
14:01 8,400.30 8,400.30 8,399.63 8,399.63 0.0K
14:02 8,399.35 8,399.35 8,397.61 8,397.70 0.0K
14:03 8,397.65 8,397.65 8,396.48 8,396.56 0.0K
14:04 8,396.67 8,396.67 8,396.37 8,396.69 0.0K
14:05 8,396.81 8,397.06 8,396.69 8,396.74 0.0K
14:06 8,396.65 8,396.65 8,396.14 8,396.70 0.0K
14:07 8,396.62 8,398.43 8,396.62 8,398.43 0.0K
14:08 8,398.47 8,399.65 8,398.47 8,399.60 0.0K
14:09 8,399.55 8,400.15 8,399.55 8,399.97 0.0K
14:10 8,400.15 8,400.15 8,399.42 8,399.42 0.0K
14:11 8,399.39 8,400.01 8,399.39 8,400.01 0.0K
14:12 8,400.22 8,400.90 8,400.22 8,400.90 0.0K
14:13 8,400.94 8,402.48 8,400.94 8,402.48 0.0K
14:14 8,402.45 8,402.45 8,402.18 8,402.50 0.0K
14:15 8,402.55 8,402.88 8,401.81 8,401.81 0.0K
14:16 8,401.86 8,401.86 8,401.03 8,401.10 0.0K
14:17 8,400.91 8,400.91 8,398.71 8,398.71 0.0K
14:18 8,398.70 8,398.70 8,397.94 8,398.21 0.0K
14:19 8,398.12 8,398.12 8,397.74 8,398.05 0.0K
14:20 8,398.42 8,400.94 8,398.42 8,400.94 0.0K
14:21 8,401.18 8,402.11 8,401.18 8,401.90 0.0K
14:22 8,401.90 8,402.36 8,401.74 8,401.77 0.0K
14:23 8,401.63 8,401.89 8,400.85 8,400.85 0.0K
14:24 8,400.68 8,400.68 8,400.43 8,400.49 0.0K
14:25 8,400.50 8,400.92 8,400.37 8,400.48 0.0K
14:26 8,400.10 8,400.10 8,398.12 8,398.12 0.0K
14:27 8,398.08 8,398.08 8,396.69 8,396.69 0.0K
14:28 8,396.77 8,397.67 8,396.77 8,397.67 0.0K
14:29 8,397.85 8,397.85 8,396.15 8,396.15 0.0K
14:30 8,396.14 8,396.30 8,396.00 8,396.00 0.0K
14:31 8,395.76 8,396.16 8,395.35 8,395.44 0.0K
14:32 8,395.35 8,395.35 8,389.22 8,389.22 0.0K
14:33 8,389.34 8,389.34 8,385.28 8,385.91 0.0K
14:34 8,386.02 8,387.02 8,385.85 8,386.46 0.0K
14:35 8,386.31 8,386.31 8,382.64 8,382.93 0.0K
14:36 8,382.94 8,385.64 8,382.94 8,385.39 0.0K
14:37 8,385.17 8,385.58 8,384.42 8,384.42 0.0K
14:38 8,384.11 8,384.11 8,382.65 8,382.65 0.0K
14:39 8,382.87 8,383.93 8,382.87 8,383.93 0.0K
14:40 8,384.03 8,384.03 8,382.32 8,382.38 0.0K
14:41 8,382.37 8,382.83 8,382.37 8,382.44 0.0K
14:42 8,382.36 8,382.91 8,382.01 8,382.46 0.0K
14:43 8,382.22 8,382.22 8,381.20 8,381.21 0.0K
14:44 8,381.39 8,381.92 8,381.39 8,381.68 0.0K
14:45 8,381.73 8,381.76 8,380.82 8,380.82 0.0K
14:46 8,380.87 8,380.87 8,379.83 8,380.28 0.0K
14:47 8,380.15 8,380.15 8,379.33 8,379.62 0.0K
14:48 8,379.48 8,381.40 8,379.40 8,381.40 0.0K
14:49 8,381.57 8,381.76 8,379.74 8,379.94 0.0K
14:50 8,380.00 8,380.71 8,379.82 8,380.53 0.0K
14:51 8,380.50 8,382.92 8,380.40 8,382.92 0.0K
14:52 8,383.17 8,383.28 8,382.42 8,382.42 0.0K
14:53 8,382.48 8,383.38 8,382.48 8,383.27 0.0K
14:54 8,383.22 8,383.22 8,382.48 8,383.05 0.0K
14:55 8,383.04 8,384.16 8,382.79 8,384.16 0.0K
14:56 8,384.01 8,385.30 8,383.78 8,385.21 0.0K
14:57 8,384.89 8,384.89 8,383.60 8,383.60 0.0K
14:58 8,383.72 8,383.72 8,382.39 8,382.57 0.0K
14:59 8,382.52 8,383.30 8,382.52 8,383.30 0.0K
15:00 8,383.14 8,383.19 8,382.18 8,382.18 0.0K
15:01 8,382.19 8,382.95 8,382.19 8,383.01 0.0K
15:02 8,382.47 8,382.47 8,380.66 8,380.66 0.0K
15:03 8,380.10 8,380.30 8,379.60 8,380.23 0.0K
15:04 8,380.14 8,380.38 8,379.80 8,380.12 0.0K
15:05 8,380.29 8,380.38 8,380.25 8,380.25 0.0K
15:06 8,380.10 8,380.10 8,379.13 8,379.32 0.0K
15:07 8,379.18 8,379.81 8,378.20 8,379.81 0.0K
15:08 8,379.82 8,380.32 8,379.51 8,380.32 0.0K
15:09 8,380.35 8,381.00 8,380.35 8,381.00 0.0K
15:10 8,380.99 8,381.91 8,380.99 8,381.90 0.0K
15:11 8,381.87 8,382.55 8,381.82 8,382.55 0.0K
15:12 8,382.79 8,384.10 8,382.79 8,384.10 0.0K
15:13 8,384.06 8,384.06 8,382.85 8,382.85 0.0K
15:14 8,382.67 8,383.15 8,382.67 8,383.15 0.0K
15:15 8,382.96 8,382.96 8,381.13 8,381.24 0.0K
15:16 8,381.35 8,383.44 8,381.35 8,383.44 0.0K
15:17 8,383.66 8,384.99 8,383.66 8,384.70 0.0K
15:18 8,385.02 8,385.83 8,385.02 8,385.83 0.0K
15:19 8,385.84 8,386.29 8,385.84 8,386.29 0.0K
15:20 8,386.26 8,386.88 8,386.22 8,386.78 0.0K
15:21 8,386.39 8,386.90 8,386.22 8,386.77 0.0K
15:22 8,386.68 8,387.33 8,386.43 8,387.33 0.0K
15:23 8,387.03 8,387.03 8,386.30 8,386.30 0.0K
15:24 8,386.24 8,386.33 8,385.82 8,385.84 0.0K
15:25 8,385.71 8,386.16 8,385.47 8,385.47 0.0K
15:26 8,385.46 8,385.46 8,384.41 8,384.75 0.0K
15:27 8,384.76 8,385.08 8,384.76 8,384.83 0.0K
15:28 8,384.58 8,384.75 8,384.52 8,384.76 0.0K
15:29 8,385.06 8,385.93 8,385.06 8,385.93 0.0K
15:30 8,385.97 8,386.05 8,384.30 8,384.30 0.0K
15:31 8,384.11 8,384.11 8,382.93 8,383.03 0.0K
15:32 8,382.81 8,382.81 8,381.67 8,382.63 0.0K
15:33 8,382.63 8,383.80 8,382.01 8,383.80 0.0K
15:34 8,383.98 8,383.98 8,383.13 8,383.40 0.0K
15:35 8,383.30 8,385.25 8,383.30 8,385.15 0.0K
15:36 8,385.40 8,386.36 8,385.32 8,385.40 0.0K
15:37 8,385.40 8,385.40 8,384.09 8,384.62 0.0K
15:38 8,384.71 8,384.71 8,383.96 8,384.13 0.0K
15:39 8,384.04 8,385.67 8,384.04 8,385.10 0.0K
15:40 8,384.86 8,385.45 8,384.65 8,385.08 0.0K
15:41 8,385.47 8,386.25 8,385.04 8,385.05 0.0K
15:42 8,385.00 8,385.45 8,385.00 8,385.45 0.0K
15:43 8,385.59 8,387.89 8,385.59 8,387.89 0.0K
15:44 8,387.71 8,387.71 8,386.01 8,386.01 0.0K
15:45 8,385.00 8,385.00 8,383.74 8,384.19 0.0K
15:46 8,384.27 8,385.10 8,384.27 8,385.01 0.0K
15:47 8,384.93 8,387.11 8,384.73 8,387.11 0.0K
15:48 8,387.71 8,387.71 8,386.48 8,386.57 0.0K
15:49 8,386.57 8,389.75 8,386.54 8,389.34 0.0K
15:50 8,389.04 8,391.49 8,388.81 8,390.10 0.0K
15:51 8,389.84 8,389.84 8,387.40 8,387.45 0.0K
15:52 8,387.17 8,389.48 8,387.17 8,389.48 0.0K
15:53 8,389.60 8,389.60 8,387.08 8,387.69 0.0K
15:54 8,386.52 8,386.52 8,385.04 8,385.48 0.0K
15:55 8,385.17 8,387.35 8,385.17 8,386.86 0.0K
15:56 8,386.96 8,386.96 8,383.49 8,383.97 0.0K
15:57 8,384.17 8,387.77 8,384.17 8,387.63 0.0K
15:58 8,386.13 8,387.68 8,386.13 8,386.37 0.0K
15:59 8,385.65 8,385.85 8,382.92 8,384.63 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