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 8,602.19 8,608.00 8,602.19 8,607.66 0.0K
09:31 8,607.15 8,612.97 8,607.15 8,612.97 0.0K
09:32 8,616.13 8,626.54 8,614.93 8,626.54 0.0K
09:33 8,625.69 8,626.23 8,624.68 8,626.21 0.0K
09:34 8,627.64 8,633.18 8,627.64 8,631.80 0.0K
09:35 8,631.81 8,633.57 8,631.42 8,631.42 0.0K
09:36 8,632.62 8,635.38 8,632.19 8,635.19 0.0K
09:37 8,636.91 8,644.35 8,636.57 8,644.35 0.0K
09:38 8,643.82 8,643.82 8,634.35 8,634.35 0.0K
09:39 8,633.96 8,633.96 8,629.49 8,629.49 0.0K
09:40 8,629.13 8,629.97 8,627.68 8,629.40 0.0K
09:41 8,629.07 8,629.28 8,628.13 8,628.21 0.0K
09:42 8,627.67 8,628.04 8,625.13 8,625.31 0.0K
09:43 8,625.35 8,627.17 8,623.84 8,623.84 0.0K
09:44 8,624.15 8,628.21 8,622.76 8,628.21 0.0K
09:45 8,627.40 8,628.51 8,624.42 8,628.51 0.0K
09:46 8,628.92 8,629.12 8,625.88 8,626.01 0.0K
09:47 8,625.25 8,628.73 8,625.09 8,627.03 0.0K
09:48 8,627.84 8,629.14 8,627.28 8,629.14 0.0K
09:49 8,631.76 8,635.10 8,631.54 8,635.10 0.0K
09:50 8,635.05 8,636.34 8,633.13 8,634.14 0.0K
09:51 8,634.40 8,635.48 8,632.82 8,633.19 0.0K
09:52 8,633.15 8,636.84 8,631.28 8,636.84 0.0K
09:53 8,636.86 8,639.76 8,636.86 8,638.70 0.0K
09:54 8,638.93 8,639.87 8,637.78 8,639.87 0.0K
09:55 8,642.17 8,642.93 8,637.70 8,637.70 0.0K
09:56 8,637.54 8,642.31 8,637.54 8,642.31 0.0K
09:57 8,642.09 8,643.44 8,641.08 8,643.44 0.0K
09:58 8,643.03 8,643.03 8,640.97 8,641.18 0.0K
09:59 8,640.71 8,640.71 8,637.72 8,638.47 0.0K
10:00 8,640.38 8,640.38 8,636.55 8,637.05 0.0K
10:01 8,637.20 8,637.26 8,632.02 8,632.06 0.0K
10:02 8,632.41 8,633.41 8,632.09 8,633.15 0.0K
10:03 8,633.22 8,633.22 8,631.61 8,631.61 0.0K
10:04 8,632.09 8,635.16 8,632.09 8,635.16 0.0K
10:05 8,634.83 8,638.51 8,634.83 8,638.51 0.0K
10:06 8,638.19 8,639.88 8,638.14 8,639.72 0.0K
10:07 8,639.75 8,641.18 8,639.55 8,640.75 0.0K
10:08 8,640.71 8,641.76 8,640.56 8,641.76 0.0K
10:09 8,642.63 8,644.21 8,642.63 8,642.65 0.0K
10:10 8,642.70 8,642.76 8,636.33 8,636.82 0.0K
10:11 8,636.72 8,637.68 8,633.47 8,633.49 0.0K
10:12 8,632.88 8,632.88 8,629.12 8,629.12 0.0K
10:13 8,628.94 8,628.94 8,627.43 8,627.54 0.0K
10:14 8,627.32 8,631.84 8,627.32 8,631.57 0.0K
10:15 8,631.12 8,635.12 8,631.10 8,635.12 0.0K
10:16 8,636.61 8,641.64 8,636.61 8,640.23 0.0K
10:17 8,640.79 8,641.84 8,640.63 8,641.14 0.0K
10:18 8,641.06 8,641.27 8,639.72 8,639.72 0.0K
10:19 8,639.93 8,642.29 8,639.93 8,642.29 0.0K
10:20 8,642.59 8,643.35 8,641.59 8,641.79 0.0K
10:21 8,641.83 8,642.20 8,641.47 8,641.87 0.0K
10:22 8,641.53 8,642.23 8,640.96 8,640.96 0.0K
10:23 8,640.58 8,641.84 8,640.50 8,641.43 0.0K
10:24 8,641.93 8,643.30 8,641.43 8,641.72 0.0K
10:25 8,641.94 8,642.22 8,639.34 8,640.47 0.0K
10:26 8,640.26 8,642.51 8,640.26 8,642.51 0.0K
10:27 8,642.86 8,648.28 8,642.86 8,648.28 0.0K
10:28 8,648.75 8,650.72 8,648.75 8,649.86 0.0K
10:29 8,650.50 8,652.86 8,650.33 8,652.86 0.0K
10:30 8,652.75 8,653.16 8,651.41 8,651.73 0.0K
10:31 8,651.24 8,651.38 8,649.52 8,650.59 0.0K
10:32 8,650.51 8,650.51 8,643.85 8,643.85 0.0K
10:33 8,643.57 8,643.57 8,638.38 8,640.91 0.0K
10:34 8,641.59 8,643.46 8,641.59 8,643.46 0.0K
10:35 8,643.69 8,644.13 8,642.41 8,643.30 0.0K
10:36 8,643.03 8,643.76 8,642.39 8,643.76 0.0K
10:37 8,644.39 8,644.75 8,643.95 8,644.50 0.0K
10:38 8,644.38 8,644.82 8,643.13 8,643.44 0.0K
10:39 8,643.57 8,643.57 8,640.52 8,640.52 0.0K
10:40 8,640.80 8,644.04 8,640.66 8,644.04 0.0K
10:41 8,645.25 8,647.16 8,645.25 8,645.77 0.0K
10:42 8,645.35 8,645.90 8,645.35 8,645.52 0.0K
10:43 8,645.40 8,645.40 8,643.25 8,643.56 0.0K
10:44 8,643.89 8,646.01 8,643.81 8,643.81 0.0K
10:45 8,643.70 8,643.70 8,640.19 8,640.19 0.0K
10:46 8,639.59 8,639.59 8,638.49 8,638.55 0.0K
10:47 8,639.11 8,641.54 8,639.03 8,641.35 0.0K
10:48 8,640.31 8,643.10 8,640.24 8,642.62 0.0K
10:49 8,641.80 8,643.25 8,641.80 8,643.14 0.0K
10:50 8,642.83 8,643.78 8,642.16 8,643.35 0.0K
10:51 8,643.39 8,644.04 8,641.29 8,641.29 0.0K
10:52 8,641.24 8,641.24 8,636.37 8,636.37 0.0K
10:53 8,636.11 8,637.45 8,636.11 8,637.38 0.0K
10:54 8,637.32 8,637.32 8,636.17 8,637.26 0.0K
10:55 8,637.53 8,638.21 8,635.69 8,636.51 0.0K
10:56 8,636.51 8,637.36 8,634.66 8,637.36 0.0K
10:57 8,637.56 8,637.92 8,637.09 8,637.81 0.0K
10:58 8,638.39 8,638.87 8,638.39 8,638.83 0.0K
10:59 8,638.60 8,641.05 8,638.43 8,641.05 0.0K
11:00 8,640.68 8,640.68 8,639.76 8,639.76 0.0K
11:01 8,640.17 8,641.33 8,640.17 8,640.58 0.0K
11:02 8,640.84 8,641.69 8,638.30 8,638.30 0.0K
11:03 8,638.24 8,638.37 8,637.19 8,637.19 0.0K
11:04 8,637.27 8,637.82 8,637.10 8,637.13 0.0K
11:05 8,636.68 8,638.20 8,636.09 8,637.54 0.0K
11:06 8,637.63 8,638.94 8,636.48 8,636.48 0.0K
11:07 8,636.44 8,636.44 8,634.88 8,635.32 0.0K
11:08 8,635.36 8,635.46 8,633.59 8,633.59 0.0K
11:09 8,633.62 8,633.92 8,632.50 8,633.78 0.0K
11:10 8,633.74 8,638.71 8,633.74 8,638.71 0.0K
11:11 8,638.89 8,640.49 8,638.89 8,640.49 0.0K
11:12 8,640.41 8,640.51 8,639.46 8,639.46 0.0K
11:13 8,639.06 8,639.70 8,638.83 8,638.83 0.0K
11:14 8,638.10 8,638.10 8,636.83 8,637.14 0.0K
11:15 8,637.56 8,638.66 8,637.56 8,638.56 0.0K
11:16 8,638.37 8,638.66 8,637.90 8,638.55 0.0K
11:17 8,638.52 8,641.94 8,638.33 8,641.52 0.0K
11:18 8,640.77 8,640.77 8,637.25 8,637.25 0.0K
11:19 8,637.24 8,637.24 8,636.85 8,636.85 0.0K
11:20 8,636.60 8,636.60 8,634.11 8,634.19 0.0K
11:21 8,633.92 8,635.29 8,633.43 8,635.29 0.0K
11:22 8,635.15 8,635.15 8,631.89 8,631.89 0.0K
11:23 8,632.03 8,633.72 8,632.03 8,633.72 0.0K
11:24 8,633.39 8,633.55 8,633.13 8,633.31 0.0K
11:25 8,632.95 8,633.09 8,632.34 8,632.55 0.0K
11:26 8,631.63 8,631.63 8,629.32 8,630.38 0.0K
11:27 8,630.07 8,630.07 8,628.68 8,628.79 0.0K
11:28 8,628.86 8,628.86 8,624.46 8,624.69 0.0K
11:29 8,624.80 8,625.24 8,619.05 8,619.05 0.0K
11:30 8,619.05 8,619.05 8,616.00 8,616.00 0.0K
11:31 8,615.46 8,616.90 8,615.20 8,615.81 0.0K
11:32 8,615.58 8,615.58 8,613.53 8,613.53 0.0K
11:33 8,613.44 8,613.44 8,610.67 8,611.07 0.0K
11:34 8,611.40 8,613.12 8,611.40 8,612.74 0.0K
11:35 8,612.67 8,612.87 8,611.16 8,611.16 0.0K
11:36 8,611.68 8,611.96 8,610.65 8,610.65 0.0K
11:37 8,610.58 8,610.58 8,607.13 8,607.13 0.0K
11:38 8,607.07 8,607.07 8,604.62 8,604.97 0.0K
11:39 8,605.31 8,606.99 8,605.31 8,606.99 0.0K
11:40 8,606.68 8,607.37 8,606.01 8,606.01 0.0K
11:41 8,605.77 8,608.53 8,605.71 8,608.39 0.0K
11:42 8,608.59 8,611.48 8,607.96 8,611.48 0.0K
11:43 8,611.63 8,611.63 8,610.12 8,610.12 0.0K
11:44 8,609.82 8,609.82 8,608.63 8,608.71 0.0K
11:45 8,608.52 8,608.97 8,607.74 8,607.86 0.0K
11:46 8,608.06 8,608.56 8,608.04 8,607.99 0.0K
11:47 8,607.88 8,607.88 8,606.59 8,606.86 0.0K
11:48 8,607.13 8,607.13 8,605.98 8,605.98 0.0K
11:49 8,605.50 8,605.50 8,603.26 8,604.52 0.0K
11:50 8,605.72 8,606.45 8,604.78 8,604.78 0.0K
11:51 8,604.52 8,604.52 8,603.84 8,604.01 0.0K
11:52 8,604.10 8,605.75 8,604.10 8,605.65 0.0K
11:53 8,606.00 8,607.14 8,605.79 8,606.98 0.0K
11:54 8,607.21 8,609.83 8,607.21 8,609.83 0.0K
11:55 8,609.95 8,610.80 8,609.95 8,609.97 0.0K
11:56 8,609.96 8,610.36 8,609.35 8,609.35 0.0K
11:57 8,608.69 8,608.69 8,607.50 8,607.50 0.0K
11:58 8,607.17 8,607.17 8,605.93 8,605.93 0.0K
11:59 8,606.12 8,606.12 8,605.24 8,605.52 0.0K
12:00 8,605.87 8,606.23 8,605.51 8,606.06 0.0K
12:01 8,606.07 8,606.86 8,606.07 8,606.72 0.0K
12:02 8,606.97 8,610.86 8,606.97 8,610.76 0.0K
12:03 8,610.90 8,613.83 8,610.90 8,613.83 0.0K
12:04 8,614.13 8,616.14 8,614.13 8,616.14 0.0K
12:05 8,616.29 8,617.86 8,616.29 8,617.80 0.0K
12:06 8,617.84 8,617.84 8,616.90 8,617.82 0.0K
12:07 8,617.76 8,618.81 8,617.76 8,618.81 0.0K
12:08 8,619.00 8,619.18 8,616.45 8,616.45 0.0K
12:09 8,616.41 8,616.69 8,616.41 8,616.51 0.0K
12:10 8,616.80 8,617.07 8,616.33 8,616.46 0.0K
12:11 8,616.79 8,616.79 8,616.35 8,616.45 0.0K
12:12 8,616.75 8,617.00 8,614.05 8,615.23 0.0K
12:13 8,615.28 8,615.28 8,614.10 8,614.37 0.0K
12:14 8,614.66 8,615.47 8,614.20 8,615.43 0.0K
12:15 8,615.13 8,615.13 8,613.24 8,613.24 0.0K
12:16 8,613.02 8,613.84 8,612.35 8,612.35 0.0K
12:17 8,612.47 8,612.47 8,610.34 8,610.34 0.0K
12:18 8,611.34 8,612.39 8,611.04 8,611.32 0.0K
12:19 8,611.48 8,612.12 8,610.30 8,612.12 0.0K
12:20 8,611.95 8,612.27 8,609.78 8,610.23 0.0K
12:21 8,610.14 8,610.14 8,608.93 8,608.93 0.0K
12:22 8,609.01 8,610.88 8,609.01 8,609.86 0.0K
12:23 8,609.96 8,611.60 8,609.89 8,611.60 0.0K
12:24 8,611.67 8,611.67 8,610.39 8,610.39 0.0K
12:25 8,610.88 8,614.71 8,610.88 8,614.63 0.0K
12:26 8,614.39 8,614.39 8,613.25 8,613.32 0.0K
12:27 8,613.67 8,613.67 8,609.74 8,609.74 0.0K
12:28 8,609.40 8,609.40 8,607.99 8,608.00 0.0K
12:29 8,607.84 8,607.84 8,605.67 8,606.91 0.0K
12:30 8,607.17 8,608.68 8,607.17 8,608.16 0.0K
12:31 8,607.41 8,607.41 8,607.00 8,607.26 0.0K
12:32 8,607.37 8,610.88 8,607.37 8,610.91 0.0K
12:33 8,611.16 8,612.52 8,610.84 8,612.52 0.0K
12:34 8,612.32 8,612.32 8,611.64 8,612.06 0.0K
12:35 8,612.17 8,612.27 8,611.80 8,611.99 0.0K
12:36 8,612.01 8,612.06 8,610.76 8,610.76 0.0K
12:37 8,610.96 8,611.10 8,609.73 8,609.73 0.0K
12:38 8,609.74 8,609.74 8,608.75 8,608.91 0.0K
12:39 8,609.11 8,609.80 8,609.11 8,609.80 0.0K
12:40 8,609.78 8,609.78 8,608.74 8,608.74 0.0K
12:41 8,608.97 8,609.74 8,608.97 8,609.52 0.0K
12:42 8,609.33 8,609.33 8,606.48 8,607.24 0.0K
12:43 8,607.38 8,607.38 8,605.14 8,605.14 0.0K
12:44 8,605.20 8,605.20 8,601.23 8,601.54 0.0K
12:45 8,601.22 8,601.47 8,600.41 8,601.37 0.0K
12:46 8,601.15 8,601.37 8,600.71 8,601.37 0.0K
12:47 8,601.55 8,602.11 8,600.52 8,600.52 0.0K
12:48 8,600.50 8,603.59 8,600.50 8,603.59 0.0K
12:49 8,604.25 8,604.58 8,604.19 8,604.40 0.0K
12:50 8,604.44 8,606.66 8,604.44 8,606.66 0.0K
12:51 8,606.51 8,606.51 8,605.94 8,605.94 0.0K
12:52 8,605.66 8,606.96 8,605.58 8,606.96 0.0K
12:53 8,607.32 8,608.61 8,607.32 8,608.36 0.0K
12:54 8,608.17 8,608.74 8,608.01 8,608.74 0.0K
12:55 8,608.53 8,608.71 8,607.59 8,608.44 0.0K
12:56 8,608.27 8,608.42 8,607.20 8,607.56 0.0K
12:57 8,607.39 8,607.39 8,606.61 8,607.10 0.0K
12:58 8,607.04 8,607.59 8,607.04 8,607.05 0.0K
12:59 8,607.44 8,607.76 8,607.03 8,607.03 0.0K
13:00 8,606.90 8,607.75 8,606.74 8,607.75 0.0K
13:01 8,607.85 8,610.17 8,607.85 8,610.17 0.0K
13:02 8,610.54 8,613.26 8,610.54 8,613.23 0.0K
13:03 8,613.18 8,615.89 8,613.18 8,615.89 0.0K
13:04 8,615.86 8,617.81 8,615.86 8,617.81 0.0K
13:05 8,617.73 8,618.53 8,617.73 8,617.95 0.0K
13:06 8,617.77 8,618.38 8,617.77 8,618.29 0.0K
13:07 8,617.99 8,618.80 8,617.99 8,618.80 0.0K
13:08 8,618.76 8,619.09 8,616.76 8,617.05 0.0K
13:09 8,617.20 8,617.20 8,614.91 8,614.96 0.0K
13:10 8,615.22 8,616.49 8,615.22 8,616.49 0.0K
13:11 8,616.42 8,616.50 8,615.81 8,616.43 0.0K
13:12 8,616.34 8,616.98 8,616.14 8,616.98 0.0K
13:13 8,616.73 8,618.03 8,616.58 8,618.03 0.0K
13:14 8,618.01 8,619.22 8,618.01 8,619.22 0.0K
13:15 8,619.48 8,619.77 8,619.48 8,619.71 0.0K
13:16 8,619.68 8,619.96 8,619.00 8,619.16 0.0K
13:17 8,619.08 8,619.45 8,618.80 8,619.30 0.0K
13:18 8,618.43 8,618.43 8,617.72 8,617.73 0.0K
13:19 8,617.49 8,617.49 8,616.90 8,617.45 0.0K
13:20 8,618.08 8,618.22 8,615.83 8,615.97 0.0K
13:21 8,616.41 8,616.85 8,616.40 8,616.40 0.0K
13:22 8,616.34 8,616.49 8,615.35 8,615.41 0.0K
13:23 8,615.28 8,616.24 8,615.28 8,616.09 0.0K
13:24 8,616.21 8,618.35 8,616.21 8,618.35 0.0K
13:25 8,618.41 8,619.60 8,618.41 8,619.60 0.0K
13:26 8,619.80 8,620.37 8,619.80 8,620.32 0.0K
13:27 8,620.60 8,621.36 8,620.19 8,621.36 0.0K
13:28 8,621.39 8,621.91 8,621.26 8,621.91 0.0K
13:29 8,622.35 8,622.44 8,620.98 8,621.08 0.0K
13:30 8,620.81 8,620.81 8,617.72 8,617.72 0.0K
13:31 8,617.65 8,617.65 8,616.84 8,617.68 0.0K
13:32 8,617.79 8,619.18 8,617.79 8,619.18 0.0K
13:33 8,619.80 8,621.31 8,619.80 8,621.01 0.0K
13:34 8,621.04 8,623.28 8,621.04 8,623.20 0.0K
13:35 8,622.59 8,622.59 8,621.52 8,621.87 0.0K
13:36 8,622.21 8,624.96 8,622.21 8,624.96 0.0K
13:37 8,625.13 8,625.13 8,624.31 8,624.31 0.0K
13:38 8,624.29 8,624.67 8,623.91 8,624.67 0.0K
13:39 8,624.73 8,625.55 8,624.73 8,625.55 0.0K
13:40 8,625.62 8,626.62 8,625.62 8,626.53 0.0K
13:41 8,626.46 8,626.46 8,625.90 8,625.88 0.0K
13:42 8,625.72 8,626.22 8,624.27 8,624.27 0.0K
13:43 8,623.80 8,625.26 8,623.62 8,625.11 0.0K
13:44 8,625.06 8,625.17 8,624.40 8,624.55 0.0K
13:45 8,624.64 8,627.09 8,624.64 8,627.09 0.0K
13:46 8,627.32 8,627.72 8,627.32 8,627.54 0.0K
13:47 8,627.61 8,628.47 8,627.40 8,628.12 0.0K
13:48 8,627.99 8,628.42 8,627.98 8,628.42 0.0K
13:49 8,628.65 8,628.65 8,627.65 8,627.89 0.0K
13:50 8,627.96 8,631.15 8,627.96 8,631.22 0.0K
13:51 8,631.22 8,631.27 8,630.85 8,631.18 0.0K
13:52 8,631.40 8,631.72 8,631.33 8,631.33 0.0K
13:53 8,631.27 8,631.27 8,630.68 8,630.87 0.0K
13:54 8,630.63 8,630.63 8,629.30 8,629.30 0.0K
13:55 8,629.28 8,630.15 8,629.28 8,629.46 0.0K
13:56 8,629.54 8,630.32 8,629.54 8,630.32 0.0K
13:57 8,631.06 8,633.04 8,631.06 8,633.04 0.0K
13:58 8,633.31 8,633.33 8,632.72 8,633.32 0.0K
13:59 8,633.46 8,633.98 8,633.43 8,633.81 0.0K
14:00 8,632.84 8,633.06 8,632.10 8,632.19 0.0K
14:01 8,632.09 8,632.67 8,632.09 8,632.52 0.0K
14:02 8,632.72 8,633.04 8,632.37 8,633.04 0.0K
14:03 8,632.78 8,632.78 8,629.80 8,629.80 0.0K
14:04 8,630.04 8,630.04 8,628.65 8,629.25 0.0K
14:05 8,629.33 8,629.35 8,627.71 8,628.20 0.0K
14:06 8,628.11 8,628.11 8,626.87 8,626.87 0.0K
14:07 8,626.88 8,626.88 8,626.43 8,626.54 0.0K
14:08 8,626.14 8,627.08 8,625.74 8,627.08 0.0K
14:09 8,627.32 8,629.25 8,627.32 8,629.25 0.0K
14:10 8,629.03 8,629.03 8,627.44 8,627.44 0.0K
14:11 8,627.36 8,628.29 8,627.22 8,628.29 0.0K
14:12 8,628.23 8,628.95 8,628.23 8,628.69 0.0K
14:13 8,628.81 8,629.01 8,628.62 8,628.78 0.0K
14:14 8,628.60 8,629.06 8,628.60 8,628.92 0.0K
14:15 8,628.90 8,629.27 8,628.90 8,629.28 0.0K
14:16 8,629.28 8,629.66 8,629.00 8,629.11 0.0K
14:17 8,629.00 8,629.16 8,628.76 8,628.88 0.0K
14:18 8,628.63 8,628.63 8,627.54 8,627.61 0.0K
14:19 8,628.06 8,629.27 8,628.06 8,629.11 0.0K
14:20 8,629.03 8,629.60 8,628.90 8,629.60 0.0K
14:21 8,629.61 8,629.61 8,628.32 8,628.32 0.0K
14:22 8,628.53 8,628.63 8,627.37 8,627.37 0.0K
14:23 8,627.08 8,627.08 8,623.33 8,624.71 0.0K
14:24 8,624.41 8,624.41 8,623.32 8,623.32 0.0K
14:25 8,623.12 8,623.44 8,623.12 8,623.28 0.0K
14:26 8,622.99 8,623.32 8,622.57 8,622.92 0.0K
14:27 8,623.09 8,623.09 8,622.26 8,622.26 0.0K
14:28 8,622.31 8,623.07 8,622.31 8,622.72 0.0K
14:29 8,622.53 8,622.79 8,622.20 8,622.45 0.0K
14:30 8,622.55 8,622.59 8,619.89 8,621.06 0.0K
14:31 8,621.13 8,622.79 8,621.13 8,622.79 0.0K
14:32 8,623.02 8,623.40 8,621.12 8,621.12 0.0K
14:33 8,620.86 8,620.86 8,620.41 8,620.75 0.0K
14:34 8,620.85 8,622.18 8,620.85 8,622.18 0.0K
14:35 8,622.22 8,622.66 8,622.14 8,622.66 0.0K
14:36 8,622.68 8,623.46 8,622.68 8,623.29 0.0K
14:37 8,623.27 8,623.75 8,623.25 8,623.75 0.0K
14:38 8,624.44 8,624.61 8,624.28 8,624.30 0.0K
14:39 8,623.88 8,623.88 8,621.77 8,621.77 0.0K
14:40 8,621.41 8,622.98 8,621.32 8,622.98 0.0K
14:41 8,623.06 8,623.83 8,623.06 8,623.65 0.0K
14:42 8,623.70 8,624.75 8,623.69 8,624.70 0.0K
14:43 8,624.83 8,624.83 8,624.23 8,624.43 0.0K
14:44 8,624.28 8,625.03 8,624.16 8,625.02 0.0K
14:45 8,624.79 8,624.86 8,623.65 8,624.86 0.0K
14:46 8,625.36 8,626.27 8,625.36 8,625.88 0.0K
14:47 8,626.02 8,626.23 8,625.65 8,625.65 0.0K
14:48 8,625.53 8,625.53 8,623.48 8,623.69 0.0K
14:49 8,623.52 8,624.10 8,623.52 8,624.00 0.0K
14:50 8,623.97 8,623.97 8,623.35 8,623.40 0.0K
14:51 8,623.47 8,623.78 8,623.21 8,623.28 0.0K
14:52 8,623.20 8,623.35 8,622.62 8,622.62 0.0K
14:53 8,622.67 8,623.50 8,622.67 8,623.53 0.0K
14:54 8,622.95 8,622.95 8,622.05 8,622.05 0.0K
14:55 8,622.09 8,622.09 8,621.41 8,621.92 0.0K
14:56 8,622.10 8,623.29 8,622.04 8,623.29 0.0K
14:57 8,623.59 8,624.12 8,623.59 8,624.09 0.0K
14:58 8,624.17 8,624.36 8,622.13 8,622.13 0.0K
14:59 8,622.03 8,622.91 8,622.03 8,622.82 0.0K
15:00 8,623.04 8,623.04 8,620.72 8,620.72 0.0K
15:01 8,620.40 8,621.06 8,620.12 8,620.92 0.0K
15:02 8,620.86 8,620.86 8,619.99 8,620.27 0.0K
15:03 8,619.91 8,620.43 8,619.85 8,619.94 0.0K
15:04 8,620.18 8,621.91 8,620.15 8,621.91 0.0K
15:05 8,622.32 8,622.85 8,621.25 8,621.31 0.0K
15:06 8,621.21 8,623.38 8,621.08 8,623.38 0.0K
15:07 8,623.58 8,624.02 8,623.52 8,624.02 0.0K
15:08 8,623.93 8,626.53 8,623.93 8,626.53 0.0K
15:09 8,626.45 8,628.32 8,626.28 8,628.32 0.0K
15:10 8,627.92 8,629.83 8,627.92 8,628.99 0.0K
15:11 8,628.75 8,629.76 8,628.75 8,629.56 0.0K
15:12 8,629.59 8,629.81 8,627.58 8,627.58 0.0K
15:13 8,627.49 8,627.49 8,626.19 8,626.19 0.0K
15:14 8,625.86 8,626.10 8,625.28 8,625.28 0.0K
15:15 8,625.14 8,625.27 8,624.64 8,625.27 0.0K
15:16 8,625.45 8,625.45 8,624.14 8,624.79 0.0K
15:17 8,624.72 8,624.98 8,623.98 8,623.98 0.0K
15:18 8,623.74 8,623.96 8,623.32 8,623.92 0.0K
15:19 8,624.05 8,625.26 8,624.05 8,625.04 0.0K
15:20 8,624.74 8,624.74 8,623.01 8,623.80 0.0K
15:21 8,623.86 8,624.10 8,622.60 8,622.60 0.0K
15:22 8,622.38 8,622.38 8,621.73 8,621.68 0.0K
15:23 8,621.60 8,623.29 8,621.49 8,623.29 0.0K
15:24 8,623.24 8,623.72 8,623.24 8,623.66 0.0K
15:25 8,623.49 8,623.49 8,622.72 8,623.01 0.0K
15:26 8,623.58 8,624.84 8,623.58 8,624.14 0.0K
15:27 8,624.03 8,625.05 8,624.03 8,625.02 0.0K
15:28 8,624.97 8,626.50 8,624.97 8,625.80 0.0K
15:29 8,625.73 8,625.82 8,625.15 8,625.15 0.0K
15:30 8,624.06 8,624.15 8,623.59 8,624.11 0.0K
15:31 8,624.07 8,625.29 8,624.01 8,625.25 0.0K
15:32 8,625.09 8,626.15 8,625.09 8,626.15 0.0K
15:33 8,626.06 8,626.21 8,625.44 8,626.21 0.0K
15:34 8,626.32 8,627.47 8,626.32 8,627.07 0.0K
15:35 8,627.27 8,627.56 8,627.27 8,627.56 0.0K
15:36 8,627.56 8,627.68 8,627.21 8,627.39 0.0K
15:37 8,627.58 8,627.58 8,625.91 8,625.91 0.0K
15:38 8,625.99 8,625.99 8,625.11 8,625.11 0.0K
15:39 8,625.29 8,625.29 8,622.80 8,623.14 0.0K
15:40 8,623.32 8,626.23 8,623.32 8,626.23 0.0K
15:41 8,626.12 8,626.16 8,625.54 8,625.54 0.0K
15:42 8,625.40 8,626.68 8,625.27 8,626.40 0.0K
15:43 8,626.39 8,626.39 8,622.40 8,622.40 0.0K
15:44 8,622.30 8,622.30 8,621.09 8,622.07 0.0K
15:45 8,622.36 8,622.54 8,621.40 8,622.24 0.0K
15:46 8,622.50 8,623.75 8,622.50 8,622.85 0.0K
15:47 8,623.05 8,623.39 8,622.50 8,622.62 0.0K
15:48 8,622.55 8,622.86 8,620.52 8,620.52 0.0K
15:49 8,619.83 8,619.83 8,617.12 8,617.43 0.0K
15:50 8,617.73 8,619.25 8,617.73 8,619.16 0.0K
15:51 8,618.91 8,620.99 8,618.72 8,619.12 0.0K
15:52 8,619.30 8,621.67 8,619.30 8,619.63 0.0K
15:53 8,620.18 8,622.16 8,620.18 8,622.16 0.0K
15:54 8,621.54 8,623.85 8,621.54 8,623.85 0.0K
15:55 8,620.29 8,621.14 8,619.51 8,621.14 0.0K
15:56 8,621.15 8,623.21 8,620.82 8,621.71 0.0K
15:57 8,620.68 8,620.81 8,618.60 8,618.60 0.0K
15:58 8,619.08 8,619.27 8,617.92 8,617.92 0.0K
15:59 8,618.16 8,618.16 8,615.39 8,616.92 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