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 8,505.53 8,512.82 8,505.53 8,512.82 0.0K
09:31 8,512.95 8,513.91 8,511.19 8,511.42 0.0K
09:32 8,509.99 8,514.06 8,509.99 8,514.06 0.0K
09:33 8,514.68 8,519.87 8,514.08 8,519.87 0.0K
09:34 8,521.19 8,521.51 8,518.01 8,518.50 0.0K
09:35 8,518.54 8,518.54 8,513.73 8,514.11 0.0K
09:36 8,514.46 8,517.00 8,513.78 8,517.00 0.0K
09:37 8,517.35 8,520.01 8,517.21 8,519.37 0.0K
09:38 8,519.10 8,520.34 8,518.58 8,520.34 0.0K
09:39 8,520.82 8,525.16 8,520.82 8,525.16 0.0K
09:40 8,526.19 8,534.19 8,525.52 8,534.19 0.0K
09:41 8,534.99 8,541.05 8,534.99 8,540.27 0.0K
09:42 8,539.24 8,539.24 8,537.41 8,538.53 0.0K
09:43 8,538.51 8,539.41 8,536.26 8,539.41 0.0K
09:44 8,539.99 8,542.78 8,539.99 8,541.04 0.0K
09:45 8,537.85 8,547.05 8,536.93 8,547.05 0.0K
09:46 8,546.71 8,547.42 8,546.55 8,546.90 0.0K
09:47 8,545.74 8,545.74 8,544.18 8,545.19 0.0K
09:48 8,544.81 8,550.92 8,544.81 8,550.90 0.0K
09:49 8,551.00 8,551.12 8,548.75 8,550.27 0.0K
09:50 8,549.65 8,549.65 8,545.97 8,548.50 0.0K
09:51 8,548.52 8,548.88 8,545.21 8,548.51 0.0K
09:52 8,547.80 8,547.80 8,546.04 8,546.04 0.0K
09:53 8,545.69 8,546.62 8,543.50 8,544.09 0.0K
09:54 8,543.81 8,548.18 8,542.83 8,548.18 0.0K
09:55 8,548.80 8,551.25 8,546.24 8,550.17 0.0K
09:56 8,549.83 8,551.72 8,548.60 8,551.72 0.0K
09:57 8,551.24 8,551.24 8,549.63 8,550.16 0.0K
09:58 8,550.32 8,550.41 8,548.92 8,549.71 0.0K
09:59 8,549.98 8,549.98 8,548.21 8,548.57 0.0K
10:00 8,551.26 8,551.96 8,547.62 8,548.60 0.0K
10:01 8,549.90 8,554.04 8,549.90 8,553.53 0.0K
10:02 8,553.83 8,553.83 8,550.62 8,551.12 0.0K
10:03 8,550.56 8,550.70 8,544.84 8,544.84 0.0K
10:04 8,545.53 8,545.53 8,541.77 8,543.05 0.0K
10:05 8,543.77 8,544.74 8,543.50 8,543.58 0.0K
10:06 8,543.41 8,544.92 8,542.23 8,544.92 0.0K
10:07 8,545.25 8,547.57 8,544.88 8,544.88 0.0K
10:08 8,544.18 8,545.55 8,544.18 8,545.02 0.0K
10:09 8,544.70 8,545.09 8,543.08 8,543.08 0.0K
10:10 8,542.35 8,543.69 8,538.35 8,543.22 0.0K
10:11 8,542.79 8,542.79 8,539.22 8,539.62 0.0K
10:12 8,539.72 8,540.74 8,538.74 8,540.74 0.0K
10:13 8,541.64 8,547.89 8,541.64 8,547.89 0.0K
10:14 8,547.46 8,547.85 8,545.74 8,547.07 0.0K
10:15 8,546.91 8,547.72 8,545.85 8,546.98 0.0K
10:16 8,547.14 8,547.29 8,545.79 8,545.79 0.0K
10:17 8,545.94 8,546.96 8,545.20 8,546.73 0.0K
10:18 8,547.08 8,548.89 8,546.62 8,546.69 0.0K
10:19 8,546.88 8,550.13 8,546.44 8,549.36 0.0K
10:20 8,549.14 8,549.70 8,548.20 8,548.38 0.0K
10:21 8,547.97 8,547.97 8,544.33 8,544.33 0.0K
10:22 8,544.37 8,544.37 8,540.27 8,540.27 0.0K
10:23 8,539.87 8,541.77 8,539.87 8,541.77 0.0K
10:24 8,541.81 8,542.25 8,540.81 8,541.78 0.0K
10:25 8,541.72 8,541.72 8,540.84 8,541.70 0.0K
10:26 8,541.35 8,542.35 8,540.76 8,540.76 0.0K
10:27 8,540.34 8,540.34 8,537.44 8,537.44 0.0K
10:28 8,537.31 8,537.31 8,531.84 8,531.84 0.0K
10:29 8,532.32 8,536.64 8,532.32 8,536.59 0.0K
10:30 8,537.60 8,543.40 8,537.60 8,543.40 0.0K
10:31 8,543.91 8,546.18 8,543.27 8,546.18 0.0K
10:32 8,546.90 8,546.90 8,542.00 8,542.00 0.0K
10:33 8,542.35 8,543.79 8,542.01 8,543.79 0.0K
10:34 8,543.69 8,543.85 8,543.28 8,543.28 0.0K
10:35 8,543.04 8,544.83 8,543.04 8,544.17 0.0K
10:36 8,543.05 8,543.35 8,541.12 8,541.70 0.0K
10:37 8,541.07 8,541.48 8,539.66 8,539.94 0.0K
10:38 8,539.97 8,547.99 8,539.84 8,547.64 0.0K
10:39 8,547.71 8,547.71 8,546.58 8,547.74 0.0K
10:40 8,548.09 8,548.48 8,547.16 8,547.16 0.0K
10:41 8,546.75 8,546.75 8,545.72 8,545.88 0.0K
10:42 8,545.90 8,546.77 8,545.40 8,545.49 0.0K
10:43 8,545.20 8,545.20 8,544.24 8,544.24 0.0K
10:44 8,544.13 8,544.53 8,542.30 8,544.53 0.0K
10:45 8,544.77 8,548.14 8,544.77 8,547.71 0.0K
10:46 8,546.81 8,546.81 8,544.72 8,545.32 0.0K
10:47 8,544.91 8,545.76 8,544.75 8,545.48 0.0K
10:48 8,545.83 8,546.41 8,543.80 8,543.80 0.0K
10:49 8,543.26 8,543.26 8,542.51 8,542.79 0.0K
10:50 8,542.89 8,544.42 8,542.53 8,544.42 0.0K
10:51 8,544.41 8,546.64 8,544.04 8,546.64 0.0K
10:52 8,547.02 8,548.77 8,547.02 8,548.77 0.0K
10:53 8,549.04 8,549.14 8,548.02 8,548.02 0.0K
10:54 8,548.00 8,548.00 8,547.05 8,547.07 0.0K
10:55 8,546.76 8,547.69 8,546.24 8,546.92 0.0K
10:56 8,547.19 8,550.57 8,547.19 8,550.57 0.0K
10:57 8,551.10 8,552.27 8,551.10 8,552.27 0.0K
10:58 8,552.44 8,553.31 8,552.44 8,553.16 0.0K
10:59 8,553.93 8,554.17 8,553.32 8,554.06 0.0K
11:00 8,555.73 8,555.79 8,554.18 8,554.18 0.0K
11:01 8,553.68 8,553.68 8,548.81 8,548.94 0.0K
11:02 8,549.03 8,549.15 8,547.33 8,547.69 0.0K
11:03 8,547.57 8,548.29 8,547.22 8,548.29 0.0K
11:04 8,548.35 8,548.66 8,548.23 8,548.59 0.0K
11:05 8,548.58 8,550.53 8,548.58 8,550.32 0.0K
11:06 8,549.90 8,549.90 8,549.09 8,549.56 0.0K
11:07 8,549.49 8,549.49 8,548.59 8,548.70 0.0K
11:08 8,548.56 8,548.56 8,548.04 8,548.19 0.0K
11:09 8,547.72 8,549.55 8,547.72 8,549.01 0.0K
11:10 8,548.85 8,548.85 8,547.38 8,548.27 0.0K
11:11 8,548.86 8,549.08 8,548.01 8,548.01 0.0K
11:12 8,547.86 8,550.14 8,547.86 8,549.48 0.0K
11:13 8,549.54 8,549.73 8,548.11 8,548.11 0.0K
11:14 8,548.40 8,549.52 8,548.40 8,549.52 0.0K
11:15 8,549.68 8,549.68 8,547.50 8,547.50 0.0K
11:16 8,546.79 8,546.79 8,544.83 8,545.15 0.0K
11:17 8,545.29 8,547.44 8,545.29 8,547.44 0.0K
11:18 8,547.49 8,547.92 8,547.14 8,547.29 0.0K
11:19 8,547.02 8,547.02 8,543.98 8,544.08 0.0K
11:20 8,544.17 8,544.17 8,542.33 8,542.33 0.0K
11:21 8,542.16 8,547.02 8,542.16 8,547.02 0.0K
11:22 8,547.32 8,551.61 8,547.32 8,551.61 0.0K
11:23 8,552.35 8,553.04 8,552.15 8,552.53 0.0K
11:24 8,552.91 8,552.98 8,551.44 8,551.58 0.0K
11:25 8,551.71 8,552.21 8,550.83 8,550.83 0.0K
11:26 8,550.70 8,550.70 8,546.76 8,546.76 0.0K
11:27 8,546.51 8,547.80 8,546.19 8,547.80 0.0K
11:28 8,547.98 8,549.05 8,547.98 8,549.05 0.0K
11:29 8,549.00 8,551.40 8,548.87 8,551.36 0.0K
11:30 8,550.79 8,551.35 8,550.55 8,550.82 0.0K
11:31 8,550.81 8,551.10 8,548.93 8,548.93 0.0K
11:32 8,548.58 8,548.58 8,546.16 8,546.25 0.0K
11:33 8,546.41 8,547.48 8,546.32 8,547.28 0.0K
11:34 8,547.38 8,549.08 8,547.38 8,549.08 0.0K
11:35 8,549.49 8,549.60 8,548.81 8,549.10 0.0K
11:36 8,548.93 8,549.41 8,548.33 8,548.33 0.0K
11:37 8,548.38 8,548.38 8,546.97 8,547.25 0.0K
11:38 8,547.62 8,550.60 8,547.62 8,550.42 0.0K
11:39 8,550.55 8,550.71 8,550.18 8,550.21 0.0K
11:40 8,550.14 8,550.32 8,549.50 8,550.32 0.0K
11:41 8,550.14 8,550.14 8,548.98 8,549.62 0.0K
11:42 8,549.70 8,549.81 8,549.22 8,549.71 0.0K
11:43 8,549.72 8,550.35 8,548.45 8,548.45 0.0K
11:44 8,548.09 8,549.32 8,548.09 8,548.87 0.0K
11:45 8,548.99 8,548.99 8,547.69 8,548.26 0.0K
11:46 8,548.34 8,550.57 8,548.34 8,549.59 0.0K
11:47 8,549.48 8,549.55 8,548.84 8,549.55 0.0K
11:48 8,549.59 8,553.35 8,549.59 8,553.35 0.0K
11:49 8,553.80 8,554.18 8,553.74 8,553.74 0.0K
11:50 8,553.80 8,553.80 8,551.89 8,552.34 0.0K
11:51 8,552.16 8,553.96 8,552.16 8,553.96 0.0K
11:52 8,553.94 8,554.02 8,553.54 8,553.64 0.0K
11:53 8,554.03 8,554.89 8,554.03 8,554.61 0.0K
11:54 8,554.63 8,554.63 8,553.40 8,554.25 0.0K
11:55 8,554.22 8,555.89 8,554.15 8,555.84 0.0K
11:56 8,555.84 8,556.68 8,555.69 8,555.69 0.0K
11:57 8,555.42 8,555.67 8,555.01 8,555.65 0.0K
11:58 8,555.62 8,555.67 8,555.01 8,555.35 0.0K
11:59 8,555.25 8,556.60 8,555.25 8,556.64 0.0K
12:00 8,557.12 8,557.12 8,555.43 8,555.83 0.0K
12:01 8,555.73 8,556.67 8,555.73 8,556.51 0.0K
12:02 8,556.67 8,558.06 8,556.24 8,556.24 0.0K
12:03 8,555.85 8,556.67 8,555.55 8,556.67 0.0K
12:04 8,556.87 8,560.22 8,556.87 8,560.22 0.0K
12:05 8,560.67 8,563.40 8,560.67 8,563.28 0.0K
12:06 8,563.74 8,564.47 8,563.74 8,564.47 0.0K
12:07 8,564.43 8,564.87 8,564.34 8,564.92 0.0K
12:08 8,564.71 8,564.85 8,564.45 8,564.69 0.0K
12:09 8,564.60 8,564.60 8,563.95 8,564.27 0.0K
12:10 8,564.27 8,564.65 8,564.27 8,564.63 0.0K
12:11 8,564.64 8,565.68 8,564.51 8,565.42 0.0K
12:12 8,565.39 8,567.22 8,565.39 8,567.22 0.0K
12:13 8,567.38 8,567.76 8,567.34 8,567.76 0.0K
12:14 8,567.71 8,568.01 8,567.29 8,568.01 0.0K
12:15 8,567.93 8,567.93 8,567.53 8,567.55 0.0K
12:16 8,567.53 8,567.59 8,566.91 8,567.28 0.0K
12:17 8,567.08 8,567.08 8,566.44 8,567.11 0.0K
12:18 8,567.11 8,567.11 8,565.41 8,565.66 0.0K
12:19 8,565.90 8,566.83 8,565.44 8,565.44 0.0K
12:20 8,565.34 8,567.27 8,564.92 8,567.27 0.0K
12:21 8,567.70 8,568.97 8,567.70 8,568.29 0.0K
12:22 8,568.44 8,569.30 8,568.44 8,569.30 0.0K
12:23 8,569.05 8,570.03 8,569.05 8,569.53 0.0K
12:24 8,569.42 8,569.48 8,568.19 8,568.48 0.0K
12:25 8,568.84 8,569.57 8,568.84 8,569.22 0.0K
12:26 8,569.23 8,570.25 8,569.23 8,570.25 0.0K
12:27 8,570.47 8,570.61 8,568.78 8,568.78 0.0K
12:28 8,568.88 8,568.88 8,567.91 8,567.91 0.0K
12:29 8,567.84 8,567.94 8,566.40 8,566.40 0.0K
12:30 8,566.38 8,566.38 8,564.21 8,564.21 0.0K
12:31 8,563.69 8,563.69 8,562.69 8,563.63 0.0K
12:32 8,563.43 8,563.43 8,562.83 8,563.02 0.0K
12:33 8,563.07 8,564.41 8,563.06 8,563.06 0.0K
12:34 8,562.20 8,562.20 8,560.13 8,560.15 0.0K
12:35 8,560.10 8,560.36 8,559.46 8,559.46 0.0K
12:36 8,559.41 8,559.41 8,558.54 8,558.67 0.0K
12:37 8,558.74 8,558.83 8,557.69 8,557.69 0.0K
12:38 8,557.72 8,557.72 8,556.85 8,556.85 0.0K
12:39 8,556.86 8,556.86 8,556.01 8,556.25 0.0K
12:40 8,556.13 8,557.44 8,555.95 8,557.44 0.0K
12:41 8,557.33 8,557.33 8,555.99 8,556.10 0.0K
12:42 8,556.15 8,559.09 8,556.15 8,559.09 0.0K
12:43 8,559.43 8,560.18 8,559.43 8,560.18 0.0K
12:44 8,560.49 8,561.73 8,560.49 8,561.73 0.0K
12:45 8,561.73 8,562.12 8,561.45 8,561.45 0.0K
12:46 8,561.49 8,562.36 8,561.49 8,562.19 0.0K
12:47 8,562.10 8,563.03 8,561.89 8,562.83 0.0K
12:48 8,562.83 8,564.51 8,562.83 8,564.51 0.0K
12:49 8,564.66 8,564.66 8,564.09 8,564.09 0.0K
12:50 8,563.99 8,565.51 8,563.99 8,565.51 0.0K
12:51 8,565.61 8,565.69 8,564.10 8,564.10 0.0K
12:52 8,563.94 8,564.00 8,563.53 8,563.67 0.0K
12:53 8,563.51 8,563.90 8,563.09 8,563.90 0.0K
12:54 8,563.80 8,564.26 8,563.58 8,564.26 0.0K
12:55 8,564.15 8,564.15 8,563.77 8,564.02 0.0K
12:56 8,563.94 8,563.94 8,562.60 8,563.03 0.0K
12:57 8,562.90 8,563.33 8,562.90 8,563.33 0.0K
12:58 8,563.42 8,564.38 8,563.42 8,564.30 0.0K
12:59 8,564.32 8,564.58 8,564.21 8,564.58 0.0K
13:00 8,564.55 8,565.75 8,564.41 8,565.75 0.0K
13:01 8,565.77 8,565.86 8,564.45 8,564.45 0.0K
13:02 8,564.09 8,564.43 8,564.03 8,564.17 0.0K
13:03 8,564.23 8,564.80 8,564.23 8,564.72 0.0K
13:04 8,564.70 8,564.76 8,564.58 8,564.58 0.0K
13:05 8,564.77 8,564.87 8,564.29 8,564.29 0.0K
13:06 8,563.91 8,563.91 8,562.56 8,562.56 0.0K
13:07 8,562.43 8,563.26 8,562.43 8,563.26 0.0K
13:08 8,563.23 8,563.43 8,563.12 8,563.15 0.0K
13:09 8,563.08 8,563.67 8,563.08 8,563.54 0.0K
13:10 8,563.48 8,564.43 8,563.48 8,564.43 0.0K
13:11 8,564.55 8,565.81 8,564.55 8,565.65 0.0K
13:12 8,565.60 8,566.36 8,565.60 8,566.36 0.0K
13:13 8,566.31 8,566.31 8,564.70 8,564.70 0.0K
13:14 8,565.30 8,567.03 8,565.21 8,567.03 0.0K
13:15 8,567.07 8,567.51 8,567.05 8,567.51 0.0K
13:16 8,567.62 8,568.46 8,567.62 8,568.46 0.0K
13:17 8,568.61 8,568.61 8,567.10 8,567.10 0.0K
13:18 8,566.78 8,566.96 8,566.30 8,566.76 0.0K
13:19 8,566.84 8,566.95 8,566.46 8,566.46 0.0K
13:20 8,566.03 8,566.03 8,563.21 8,563.16 0.0K
13:21 8,562.87 8,563.13 8,562.53 8,563.08 0.0K
13:22 8,563.09 8,564.70 8,563.04 8,564.70 0.0K
13:23 8,564.98 8,566.27 8,564.98 8,566.27 0.0K
13:24 8,566.38 8,566.77 8,566.38 8,566.55 0.0K
13:25 8,566.52 8,567.01 8,566.52 8,566.74 0.0K
13:26 8,566.71 8,567.41 8,566.71 8,567.33 0.0K
13:27 8,567.17 8,567.17 8,566.37 8,566.38 0.0K
13:28 8,566.58 8,566.65 8,565.19 8,565.19 0.0K
13:29 8,565.08 8,565.08 8,562.72 8,562.76 0.0K
13:30 8,562.45 8,563.33 8,562.14 8,563.33 0.0K
13:31 8,563.49 8,564.90 8,563.49 8,563.68 0.0K
13:32 8,563.55 8,564.20 8,563.48 8,564.20 0.0K
13:33 8,564.50 8,564.61 8,564.40 8,564.61 0.0K
13:34 8,564.54 8,564.59 8,564.43 8,564.39 0.0K
13:35 8,564.03 8,564.05 8,563.69 8,563.83 0.0K
13:36 8,563.82 8,563.82 8,562.56 8,562.56 0.0K
13:37 8,562.39 8,562.39 8,561.11 8,561.17 0.0K
13:38 8,561.19 8,561.31 8,560.80 8,560.80 0.0K
13:39 8,560.58 8,560.62 8,559.74 8,559.91 0.0K
13:40 8,559.64 8,559.64 8,558.31 8,558.31 0.0K
13:41 8,557.89 8,558.22 8,557.26 8,557.92 0.0K
13:42 8,557.88 8,558.42 8,557.62 8,558.28 0.0K
13:43 8,558.39 8,559.82 8,558.20 8,559.53 0.0K
13:44 8,559.41 8,559.70 8,559.24 8,559.24 0.0K
13:45 8,559.08 8,559.08 8,558.48 8,559.06 0.0K
13:46 8,559.82 8,560.65 8,559.82 8,560.32 0.0K
13:47 8,560.27 8,560.91 8,560.16 8,560.91 0.0K
13:48 8,560.95 8,562.08 8,560.95 8,561.27 0.0K
13:49 8,561.09 8,561.09 8,559.45 8,559.45 0.0K
13:50 8,559.26 8,559.26 8,556.77 8,556.87 0.0K
13:51 8,556.76 8,556.76 8,554.76 8,555.37 0.0K
13:52 8,555.29 8,557.18 8,555.10 8,557.13 0.0K
13:53 8,557.41 8,557.55 8,557.15 8,557.55 0.0K
13:54 8,557.52 8,557.59 8,557.26 8,557.59 0.0K
13:55 8,557.96 8,559.25 8,557.90 8,558.69 0.0K
13:56 8,558.54 8,558.59 8,558.32 8,558.53 0.0K
13:57 8,558.87 8,562.50 8,558.87 8,562.50 0.0K
13:58 8,562.55 8,562.67 8,562.53 8,562.53 0.0K
13:59 8,562.46 8,562.46 8,561.64 8,561.67 0.0K
14:00 8,561.49 8,561.50 8,561.13 8,561.39 0.0K
14:01 8,561.24 8,561.46 8,561.13 8,561.19 0.0K
14:02 8,561.17 8,561.17 8,560.67 8,560.69 0.0K
14:03 8,560.81 8,561.08 8,560.81 8,560.90 0.0K
14:04 8,560.75 8,562.31 8,560.75 8,562.31 0.0K
14:05 8,562.29 8,562.66 8,561.54 8,562.50 0.0K
14:06 8,562.45 8,562.45 8,559.93 8,559.96 0.0K
14:07 8,559.74 8,559.74 8,558.69 8,558.69 0.0K
14:08 8,558.72 8,558.80 8,557.75 8,557.75 0.0K
14:09 8,557.68 8,557.68 8,557.15 8,557.64 0.0K
14:10 8,557.53 8,557.53 8,554.53 8,554.53 0.0K
14:11 8,554.47 8,555.08 8,554.47 8,554.49 0.0K
14:12 8,554.38 8,554.38 8,553.16 8,553.16 0.0K
14:13 8,553.21 8,553.55 8,552.98 8,553.16 0.0K
14:14 8,553.33 8,553.35 8,553.01 8,553.15 0.0K
14:15 8,553.18 8,553.35 8,551.85 8,551.85 0.0K
14:16 8,550.04 8,551.80 8,547.13 8,551.36 0.0K
14:17 8,551.28 8,551.73 8,550.55 8,550.55 0.0K
14:18 8,550.50 8,550.50 8,549.61 8,549.68 0.0K
14:19 8,549.72 8,552.24 8,549.72 8,552.24 0.0K
14:20 8,552.60 8,554.47 8,552.60 8,554.29 0.0K
14:21 8,554.44 8,556.03 8,554.44 8,555.84 0.0K
14:22 8,555.98 8,557.57 8,555.98 8,557.09 0.0K
14:23 8,556.94 8,557.10 8,556.72 8,556.78 0.0K
14:24 8,557.24 8,557.64 8,557.24 8,557.61 0.0K
14:25 8,557.47 8,557.47 8,555.54 8,555.69 0.0K
14:26 8,555.89 8,558.12 8,555.89 8,558.09 0.0K
14:27 8,558.11 8,558.90 8,558.11 8,558.78 0.0K
14:28 8,558.72 8,558.72 8,557.31 8,557.35 0.0K
14:29 8,557.31 8,557.31 8,556.92 8,557.28 0.0K
14:30 8,557.23 8,557.65 8,556.92 8,557.65 0.0K
14:31 8,557.44 8,558.63 8,557.44 8,558.48 0.0K
14:32 8,558.44 8,559.14 8,558.44 8,559.04 0.0K
14:33 8,558.68 8,559.30 8,558.02 8,559.30 0.0K
14:34 8,559.15 8,559.50 8,559.15 8,559.34 0.0K
14:35 8,559.33 8,559.89 8,559.15 8,559.84 0.0K
14:36 8,559.86 8,559.86 8,558.70 8,558.81 0.0K
14:37 8,559.02 8,560.54 8,559.02 8,560.54 0.0K
14:38 8,560.74 8,560.86 8,560.19 8,560.86 0.0K
14:39 8,561.03 8,561.40 8,560.44 8,560.44 0.0K
14:40 8,559.97 8,559.97 8,559.20 8,559.38 0.0K
14:41 8,559.19 8,559.25 8,558.83 8,558.83 0.0K
14:42 8,558.89 8,559.54 8,558.89 8,559.17 0.0K
14:43 8,559.06 8,559.06 8,558.70 8,558.84 0.0K
14:44 8,558.92 8,559.08 8,558.55 8,558.98 0.0K
14:45 8,559.16 8,560.50 8,559.16 8,560.50 0.0K
14:46 8,560.28 8,560.45 8,560.03 8,560.45 0.0K
14:47 8,560.43 8,561.45 8,560.43 8,561.12 0.0K
14:48 8,560.98 8,561.79 8,560.85 8,561.71 0.0K
14:49 8,561.34 8,561.52 8,560.12 8,561.52 0.0K
14:50 8,561.42 8,561.42 8,560.54 8,561.05 0.0K
14:51 8,561.19 8,562.26 8,560.96 8,562.26 0.0K
14:52 8,562.11 8,562.15 8,560.86 8,560.86 0.0K
14:53 8,560.76 8,561.46 8,560.65 8,561.46 0.0K
14:54 8,562.03 8,563.65 8,562.03 8,563.57 0.0K
14:55 8,563.67 8,563.77 8,563.09 8,563.23 0.0K
14:56 8,563.52 8,563.60 8,562.30 8,562.30 0.0K
14:57 8,561.87 8,561.87 8,561.25 8,561.41 0.0K
14:58 8,561.36 8,561.59 8,561.29 8,561.45 0.0K
14:59 8,561.45 8,561.45 8,558.91 8,558.91 0.0K
15:00 8,558.26 8,558.26 8,555.43 8,555.43 0.0K
15:01 8,555.41 8,555.45 8,554.41 8,555.09 0.0K
15:02 8,555.00 8,555.00 8,552.28 8,552.28 0.0K
15:03 8,552.12 8,552.12 8,547.31 8,547.32 0.0K
15:04 8,547.47 8,547.64 8,544.60 8,545.92 0.0K
15:05 8,545.92 8,549.23 8,545.92 8,549.23 0.0K
15:06 8,549.39 8,550.66 8,549.39 8,550.66 0.0K
15:07 8,551.23 8,551.96 8,551.13 8,551.17 0.0K
15:08 8,551.23 8,551.23 8,549.54 8,549.54 0.0K
15:09 8,549.08 8,549.17 8,548.18 8,548.45 0.0K
15:10 8,548.51 8,548.95 8,548.30 8,548.78 0.0K
15:11 8,548.75 8,548.75 8,546.72 8,546.72 0.0K
15:12 8,546.70 8,546.96 8,546.29 8,546.76 0.0K
15:13 8,546.70 8,547.61 8,546.37 8,547.61 0.0K
15:14 8,547.89 8,548.02 8,545.44 8,545.44 0.0K
15:15 8,544.98 8,547.01 8,544.74 8,547.01 0.0K
15:16 8,546.86 8,548.10 8,546.86 8,548.10 0.0K
15:17 8,548.32 8,549.36 8,548.32 8,548.40 0.0K
15:18 8,548.56 8,551.37 8,548.56 8,551.37 0.0K
15:19 8,551.46 8,551.89 8,551.24 8,551.89 0.0K
15:20 8,552.05 8,552.55 8,551.84 8,551.84 0.0K
15:21 8,551.59 8,551.59 8,551.02 8,551.49 0.0K
15:22 8,551.36 8,551.36 8,550.15 8,550.26 0.0K
15:23 8,550.54 8,552.33 8,550.54 8,551.78 0.0K
15:24 8,551.77 8,551.77 8,550.94 8,550.93 0.0K
15:25 8,550.46 8,550.46 8,549.82 8,550.19 0.0K
15:26 8,550.11 8,550.84 8,550.11 8,550.39 0.0K
15:27 8,550.30 8,550.44 8,549.72 8,549.76 0.0K
15:28 8,550.01 8,550.17 8,549.28 8,549.28 0.0K
15:29 8,549.20 8,549.54 8,547.17 8,549.53 0.0K
15:30 8,550.04 8,550.38 8,548.84 8,550.38 0.0K
15:31 8,550.61 8,551.78 8,550.61 8,551.59 0.0K
15:32 8,552.16 8,554.71 8,552.16 8,554.71 0.0K
15:33 8,554.69 8,554.69 8,553.44 8,554.01 0.0K
15:34 8,554.28 8,556.67 8,554.28 8,555.06 0.0K
15:35 8,554.44 8,555.82 8,554.44 8,555.82 0.0K
15:36 8,555.80 8,556.98 8,555.80 8,556.48 0.0K
15:37 8,556.23 8,556.23 8,553.50 8,553.93 0.0K
15:38 8,554.03 8,554.97 8,553.96 8,553.96 0.0K
15:39 8,553.59 8,553.70 8,553.14 8,553.53 0.0K
15:40 8,553.81 8,553.81 8,551.84 8,551.84 0.0K
15:41 8,551.66 8,552.98 8,551.57 8,552.87 0.0K
15:42 8,552.74 8,552.74 8,551.30 8,551.46 0.0K
15:43 8,551.52 8,552.27 8,551.52 8,551.99 0.0K
15:44 8,551.97 8,552.44 8,551.43 8,552.13 0.0K
15:45 8,551.98 8,552.15 8,551.45 8,552.11 0.0K
15:46 8,553.03 8,555.68 8,553.03 8,555.68 0.0K
15:47 8,555.99 8,555.99 8,554.20 8,554.20 0.0K
15:48 8,554.12 8,555.28 8,554.12 8,555.28 0.0K
15:49 8,555.03 8,555.64 8,554.77 8,555.64 0.0K
15:50 8,553.71 8,558.02 8,553.01 8,558.02 0.0K
15:51 8,558.08 8,562.44 8,558.08 8,562.44 0.0K
15:52 8,562.42 8,563.60 8,562.15 8,563.60 0.0K
15:53 8,563.23 8,564.84 8,562.82 8,564.58 0.0K
15:54 8,564.41 8,564.41 8,560.78 8,563.11 0.0K
15:55 8,562.75 8,564.06 8,559.09 8,559.09 0.0K
15:56 8,558.78 8,560.75 8,558.78 8,560.45 0.0K
15:57 8,560.67 8,563.16 8,560.67 8,561.04 0.0K
15:58 8,561.15 8,562.30 8,561.02 8,561.52 0.0K
15:59 8,559.54 8,562.28 8,556.61 8,556.61 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