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 8,605.38 8,608.83 8,604.48 8,607.27 0.0K
09:31 8,607.93 8,607.93 8,602.36 8,602.36 0.0K
09:32 8,598.04 8,598.04 8,592.73 8,597.27 0.0K
09:33 8,597.18 8,597.18 8,592.12 8,592.12 0.0K
09:34 8,591.84 8,592.42 8,589.79 8,589.79 0.0K
09:35 8,590.95 8,597.29 8,590.94 8,597.23 0.0K
09:36 8,596.45 8,600.51 8,594.98 8,600.08 0.0K
09:37 8,600.48 8,600.62 8,596.05 8,596.05 0.0K
09:38 8,595.46 8,595.46 8,588.98 8,589.28 0.0K
09:39 8,587.98 8,588.51 8,586.12 8,586.12 0.0K
09:40 8,586.25 8,586.46 8,584.67 8,585.28 0.0K
09:41 8,586.24 8,588.05 8,583.44 8,583.44 0.0K
09:42 8,583.66 8,585.27 8,583.21 8,585.27 0.0K
09:43 8,585.72 8,587.87 8,585.13 8,586.74 0.0K
09:44 8,586.74 8,587.19 8,585.12 8,585.12 0.0K
09:45 8,585.51 8,585.51 8,581.74 8,581.74 0.0K
09:46 8,582.05 8,584.56 8,581.82 8,581.82 0.0K
09:47 8,582.17 8,582.86 8,581.67 8,582.85 0.0K
09:48 8,582.90 8,582.90 8,579.58 8,579.58 0.0K
09:49 8,579.59 8,581.39 8,579.59 8,580.39 0.0K
09:50 8,580.01 8,584.22 8,579.55 8,584.22 0.0K
09:51 8,584.79 8,587.18 8,584.44 8,587.18 0.0K
09:52 8,587.26 8,591.61 8,587.01 8,591.61 0.0K
09:53 8,592.65 8,593.10 8,591.95 8,591.95 0.0K
09:54 8,592.14 8,593.56 8,590.59 8,593.56 0.0K
09:55 8,593.74 8,595.75 8,593.60 8,595.75 0.0K
09:56 8,595.49 8,597.85 8,595.49 8,597.51 0.0K
09:57 8,597.50 8,597.84 8,592.81 8,592.81 0.0K
09:58 8,593.06 8,594.72 8,592.77 8,594.72 0.0K
09:59 8,595.31 8,597.01 8,595.00 8,597.01 0.0K
10:00 8,598.32 8,598.46 8,594.23 8,597.44 0.0K
10:01 8,597.28 8,598.68 8,596.82 8,598.68 0.0K
10:02 8,599.08 8,599.29 8,595.17 8,596.50 0.0K
10:03 8,595.82 8,595.82 8,588.14 8,588.14 0.0K
10:04 8,587.77 8,587.79 8,585.20 8,585.62 0.0K
10:05 8,585.46 8,585.46 8,583.14 8,584.68 0.0K
10:06 8,585.26 8,585.26 8,581.61 8,581.61 0.0K
10:07 8,580.74 8,581.80 8,580.19 8,581.80 0.0K
10:08 8,582.78 8,586.81 8,582.48 8,586.81 0.0K
10:09 8,586.44 8,586.44 8,584.50 8,585.99 0.0K
10:10 8,585.26 8,585.74 8,583.91 8,585.74 0.0K
10:11 8,585.63 8,588.61 8,585.43 8,587.88 0.0K
10:12 8,588.07 8,588.07 8,586.92 8,587.76 0.0K
10:13 8,587.69 8,590.05 8,587.52 8,588.45 0.0K
10:14 8,588.28 8,589.09 8,588.00 8,588.53 0.0K
10:15 8,587.73 8,588.46 8,586.43 8,588.16 0.0K
10:16 8,588.56 8,590.46 8,588.56 8,588.95 0.0K
10:17 8,588.23 8,588.38 8,587.32 8,588.38 0.0K
10:18 8,589.67 8,593.17 8,589.67 8,593.17 0.0K
10:19 8,593.11 8,593.28 8,591.75 8,591.75 0.0K
10:20 8,592.29 8,594.55 8,592.29 8,594.16 0.0K
10:21 8,593.63 8,594.21 8,592.50 8,592.50 0.0K
10:22 8,592.55 8,594.06 8,592.09 8,592.09 0.0K
10:23 8,591.81 8,591.81 8,589.48 8,589.48 0.0K
10:24 8,589.33 8,589.33 8,585.04 8,585.26 0.0K
10:25 8,584.83 8,584.83 8,582.31 8,582.42 0.0K
10:26 8,582.18 8,582.18 8,580.62 8,581.64 0.0K
10:27 8,581.63 8,582.45 8,581.48 8,582.45 0.0K
10:28 8,582.47 8,586.02 8,581.31 8,586.02 0.0K
10:29 8,586.34 8,587.44 8,585.14 8,587.44 0.0K
10:30 8,586.67 8,586.67 8,584.64 8,585.66 0.0K
10:31 8,585.53 8,585.53 8,581.04 8,581.04 0.0K
10:32 8,580.56 8,581.14 8,580.37 8,580.72 0.0K
10:33 8,580.58 8,581.35 8,579.56 8,579.56 0.0K
10:34 8,578.04 8,578.04 8,573.64 8,573.64 0.0K
10:35 8,573.53 8,576.33 8,573.53 8,576.33 0.0K
10:36 8,576.41 8,578.88 8,576.41 8,577.78 0.0K
10:37 8,577.45 8,577.45 8,575.31 8,577.21 0.0K
10:38 8,577.69 8,577.69 8,575.61 8,577.49 0.0K
10:39 8,578.24 8,578.82 8,576.50 8,576.60 0.0K
10:40 8,576.80 8,576.80 8,575.82 8,575.85 0.0K
10:41 8,575.90 8,580.05 8,575.90 8,580.05 0.0K
10:42 8,580.05 8,582.87 8,579.31 8,582.87 0.0K
10:43 8,582.77 8,582.77 8,581.55 8,581.74 0.0K
10:44 8,581.71 8,582.98 8,581.71 8,582.79 0.0K
10:45 8,581.05 8,581.05 8,578.89 8,578.95 0.0K
10:46 8,579.39 8,579.65 8,577.49 8,579.65 0.0K
10:47 8,580.76 8,581.64 8,580.76 8,581.10 0.0K
10:48 8,581.30 8,581.56 8,581.14 8,581.40 0.0K
10:49 8,581.63 8,581.85 8,580.88 8,581.31 0.0K
10:50 8,581.35 8,583.28 8,581.35 8,582.80 0.0K
10:51 8,582.66 8,583.23 8,582.21 8,583.23 0.0K
10:52 8,583.39 8,586.40 8,583.39 8,586.40 0.0K
10:53 8,586.84 8,587.68 8,586.56 8,587.69 0.0K
10:54 8,588.33 8,588.33 8,586.48 8,586.53 0.0K
10:55 8,586.30 8,586.87 8,585.91 8,586.75 0.0K
10:56 8,586.96 8,587.38 8,586.51 8,587.38 0.0K
10:57 8,587.25 8,588.18 8,586.65 8,587.78 0.0K
10:58 8,587.31 8,588.44 8,586.93 8,588.44 0.0K
10:59 8,588.46 8,589.15 8,587.33 8,587.33 0.0K
11:00 8,587.38 8,588.28 8,585.91 8,586.38 0.0K
11:01 8,586.57 8,587.67 8,586.41 8,587.67 0.0K
11:02 8,588.21 8,589.47 8,587.09 8,589.47 0.0K
11:03 8,589.41 8,589.41 8,586.46 8,586.46 0.0K
11:04 8,586.28 8,586.98 8,586.04 8,586.37 0.0K
11:05 8,586.48 8,586.48 8,582.61 8,582.61 0.0K
11:06 8,582.67 8,583.50 8,582.40 8,582.40 0.0K
11:07 8,582.25 8,582.25 8,581.10 8,581.45 0.0K
11:08 8,581.02 8,581.62 8,580.73 8,581.35 0.0K
11:09 8,580.59 8,581.75 8,580.59 8,581.27 0.0K
11:10 8,581.09 8,583.43 8,580.94 8,583.43 0.0K
11:11 8,583.37 8,583.49 8,581.51 8,581.51 0.0K
11:12 8,581.27 8,581.36 8,578.31 8,579.13 0.0K
11:13 8,579.60 8,581.64 8,579.60 8,581.64 0.0K
11:14 8,581.99 8,582.72 8,581.92 8,582.20 0.0K
11:15 8,582.54 8,584.69 8,582.54 8,584.49 0.0K
11:16 8,584.24 8,584.92 8,583.80 8,584.92 0.0K
11:17 8,585.00 8,587.52 8,585.00 8,585.99 0.0K
11:18 8,585.70 8,585.97 8,585.30 8,585.68 0.0K
11:19 8,586.15 8,586.59 8,585.11 8,586.59 0.0K
11:20 8,586.90 8,587.76 8,586.90 8,587.76 0.0K
11:21 8,587.96 8,590.70 8,587.92 8,590.58 0.0K
11:22 8,590.15 8,590.15 8,588.98 8,590.04 0.0K
11:23 8,590.09 8,591.79 8,590.09 8,591.79 0.0K
11:24 8,591.27 8,592.58 8,591.27 8,592.58 0.0K
11:25 8,592.52 8,593.95 8,592.31 8,593.95 0.0K
11:26 8,593.99 8,593.99 8,591.50 8,592.12 0.0K
11:27 8,592.12 8,592.49 8,592.03 8,592.30 0.0K
11:28 8,592.36 8,593.82 8,592.36 8,593.61 0.0K
11:29 8,593.73 8,595.68 8,593.73 8,595.44 0.0K
11:30 8,595.52 8,596.14 8,595.22 8,596.14 0.0K
11:31 8,596.65 8,597.17 8,595.35 8,595.35 0.0K
11:32 8,595.21 8,595.50 8,593.63 8,593.63 0.0K
11:33 8,593.79 8,593.96 8,591.93 8,591.96 0.0K
11:34 8,591.42 8,592.24 8,591.30 8,592.24 0.0K
11:35 8,592.29 8,593.37 8,592.13 8,593.37 0.0K
11:36 8,593.79 8,596.56 8,593.79 8,596.56 0.0K
11:37 8,596.92 8,598.54 8,596.92 8,598.54 0.0K
11:38 8,598.55 8,598.55 8,598.09 8,598.10 0.0K
11:39 8,597.84 8,597.84 8,596.43 8,596.50 0.0K
11:40 8,596.63 8,596.63 8,595.27 8,595.92 0.0K
11:41 8,595.84 8,595.96 8,595.63 8,595.82 0.0K
11:42 8,595.73 8,597.63 8,595.73 8,597.63 0.0K
11:43 8,598.49 8,598.62 8,596.64 8,596.64 0.0K
11:44 8,596.69 8,596.69 8,595.26 8,595.31 0.0K
11:45 8,595.48 8,597.48 8,595.39 8,597.48 0.0K
11:46 8,597.31 8,597.61 8,596.96 8,597.61 0.0K
11:47 8,597.67 8,600.47 8,597.67 8,600.42 0.0K
11:48 8,600.27 8,600.75 8,600.02 8,600.47 0.0K
11:49 8,600.37 8,600.37 8,597.88 8,597.95 0.0K
11:50 8,598.45 8,598.98 8,598.27 8,598.39 0.0K
11:51 8,598.47 8,598.88 8,597.87 8,598.63 0.0K
11:52 8,598.53 8,598.53 8,597.63 8,597.66 0.0K
11:53 8,597.79 8,597.79 8,596.68 8,596.82 0.0K
11:54 8,596.65 8,597.53 8,596.65 8,597.53 0.0K
11:55 8,597.63 8,597.94 8,597.43 8,597.94 0.0K
11:56 8,597.87 8,597.87 8,597.18 8,597.18 0.0K
11:57 8,597.02 8,597.02 8,596.04 8,596.59 0.0K
11:58 8,596.54 8,596.54 8,594.81 8,594.81 0.0K
11:59 8,594.91 8,595.25 8,593.20 8,593.20 0.0K
12:00 8,593.23 8,593.29 8,592.00 8,592.00 0.0K
12:01 8,591.77 8,591.77 8,589.53 8,589.55 0.0K
12:02 8,589.33 8,589.41 8,588.66 8,589.14 0.0K
12:03 8,589.05 8,589.71 8,589.04 8,589.71 0.0K
12:04 8,589.64 8,589.79 8,589.09 8,589.73 0.0K
12:05 8,589.93 8,590.22 8,588.75 8,588.75 0.0K
12:06 8,588.80 8,588.80 8,586.82 8,586.82 0.0K
12:07 8,586.73 8,589.76 8,586.73 8,589.76 0.0K
12:08 8,590.11 8,591.99 8,590.11 8,591.95 0.0K
12:09 8,591.91 8,592.76 8,591.74 8,592.53 0.0K
12:10 8,592.40 8,592.62 8,591.39 8,591.46 0.0K
12:11 8,591.42 8,591.59 8,591.21 8,591.22 0.0K
12:12 8,591.32 8,591.96 8,591.32 8,591.28 0.0K
12:13 8,591.09 8,592.74 8,590.83 8,592.74 0.0K
12:14 8,592.69 8,593.53 8,592.69 8,592.94 0.0K
12:15 8,592.80 8,593.76 8,592.60 8,593.76 0.0K
12:16 8,593.83 8,594.35 8,593.83 8,594.17 0.0K
12:17 8,594.24 8,595.95 8,594.15 8,595.95 0.0K
12:18 8,595.95 8,595.95 8,594.32 8,594.32 0.0K
12:19 8,594.42 8,596.28 8,594.42 8,596.28 0.0K
12:20 8,596.33 8,596.47 8,595.25 8,596.13 0.0K
12:21 8,596.13 8,597.29 8,596.13 8,597.19 0.0K
12:22 8,597.00 8,597.00 8,595.82 8,595.82 0.0K
12:23 8,595.79 8,596.27 8,595.79 8,596.19 0.0K
12:24 8,596.18 8,596.18 8,595.15 8,595.30 0.0K
12:25 8,594.88 8,594.88 8,592.56 8,592.81 0.0K
12:26 8,592.87 8,594.48 8,592.87 8,594.51 0.0K
12:27 8,594.49 8,594.80 8,594.11 8,594.11 0.0K
12:28 8,594.02 8,594.02 8,592.55 8,592.55 0.0K
12:29 8,592.62 8,593.06 8,592.62 8,592.89 0.0K
12:30 8,593.15 8,595.60 8,593.15 8,595.60 0.0K
12:31 8,595.88 8,597.47 8,595.88 8,597.05 0.0K
12:32 8,597.43 8,599.06 8,597.43 8,598.68 0.0K
12:33 8,598.69 8,598.82 8,597.88 8,597.88 0.0K
12:34 8,597.61 8,598.27 8,597.37 8,598.27 0.0K
12:35 8,598.39 8,598.39 8,597.20 8,597.20 0.0K
12:36 8,597.22 8,598.05 8,597.22 8,598.05 0.0K
12:37 8,597.89 8,597.89 8,597.01 8,597.03 0.0K
12:38 8,596.99 8,597.66 8,596.79 8,597.24 0.0K
12:39 8,597.19 8,597.52 8,597.14 8,597.52 0.0K
12:40 8,597.59 8,598.23 8,597.59 8,597.87 0.0K
12:41 8,597.81 8,597.81 8,597.47 8,597.79 0.0K
12:42 8,597.84 8,599.60 8,597.68 8,599.60 0.0K
12:43 8,600.00 8,600.30 8,599.04 8,599.04 0.0K
12:44 8,598.70 8,598.82 8,598.61 8,598.61 0.0K
12:45 8,598.46 8,598.81 8,598.12 8,598.12 0.0K
12:46 8,598.19 8,598.43 8,598.10 8,598.24 0.0K
12:47 8,598.16 8,598.16 8,596.15 8,596.15 0.0K
12:48 8,595.92 8,596.79 8,595.24 8,595.24 0.0K
12:49 8,595.19 8,595.37 8,595.13 8,595.13 0.0K
12:50 8,595.22 8,595.64 8,595.16 8,595.64 0.0K
12:51 8,595.72 8,595.87 8,594.25 8,594.25 0.0K
12:52 8,594.15 8,594.56 8,594.07 8,594.56 0.0K
12:53 8,594.70 8,596.02 8,594.70 8,595.78 0.0K
12:54 8,595.60 8,596.27 8,595.60 8,596.19 0.0K
12:55 8,596.12 8,596.46 8,596.02 8,596.02 0.0K
12:56 8,595.95 8,596.48 8,595.93 8,596.00 0.0K
12:57 8,595.89 8,596.73 8,595.89 8,596.70 0.0K
12:58 8,596.82 8,597.74 8,596.55 8,597.74 0.0K
12:59 8,597.88 8,598.66 8,597.88 8,598.66 0.0K
13:00 8,598.94 8,600.45 8,598.94 8,600.12 0.0K
13:01 8,600.14 8,600.35 8,600.00 8,600.00 0.0K
13:02 8,599.90 8,600.84 8,599.90 8,600.84 0.0K
13:03 8,601.46 8,601.75 8,600.08 8,600.28 0.0K
13:04 8,600.09 8,600.19 8,599.43 8,599.43 0.0K
13:05 8,599.14 8,599.14 8,598.58 8,598.90 0.0K
13:06 8,599.03 8,600.17 8,599.02 8,600.17 0.0K
13:07 8,600.04 8,600.41 8,599.86 8,600.28 0.0K
13:08 8,600.26 8,600.38 8,599.16 8,599.20 0.0K
13:09 8,599.09 8,599.28 8,598.55 8,599.28 0.0K
13:10 8,599.40 8,599.40 8,598.72 8,598.99 0.0K
13:11 8,599.23 8,600.49 8,599.23 8,600.47 0.0K
13:12 8,600.53 8,600.53 8,599.35 8,599.35 0.0K
13:13 8,599.19 8,599.82 8,598.77 8,599.82 0.0K
13:14 8,599.94 8,600.13 8,599.72 8,600.13 0.0K
13:15 8,600.28 8,601.38 8,600.18 8,601.38 0.0K
13:16 8,601.56 8,601.86 8,601.56 8,601.80 0.0K
13:17 8,601.96 8,601.96 8,600.84 8,600.84 0.0K
13:18 8,600.89 8,600.89 8,597.67 8,597.68 0.0K
13:19 8,597.81 8,601.05 8,597.81 8,601.05 0.0K
13:20 8,601.09 8,601.09 8,600.56 8,600.65 0.0K
13:21 8,600.72 8,602.36 8,600.72 8,602.36 0.0K
13:22 8,602.08 8,602.28 8,601.92 8,602.29 0.0K
13:23 8,602.29 8,602.85 8,602.29 8,602.61 0.0K
13:24 8,602.48 8,602.65 8,602.25 8,602.65 0.0K
13:25 8,602.57 8,602.59 8,602.19 8,602.59 0.0K
13:26 8,602.88 8,603.59 8,602.78 8,603.54 0.0K
13:27 8,603.56 8,603.57 8,603.00 8,603.03 0.0K
13:28 8,602.87 8,602.87 8,601.24 8,601.32 0.0K
13:29 8,601.60 8,601.60 8,600.74 8,600.74 0.0K
13:30 8,600.85 8,600.85 8,599.77 8,599.80 0.0K
13:31 8,599.77 8,600.39 8,599.44 8,599.58 0.0K
13:32 8,599.46 8,599.96 8,599.37 8,599.48 0.0K
13:33 8,599.49 8,599.49 8,598.50 8,599.11 0.0K
13:34 8,599.11 8,599.11 8,597.90 8,598.46 0.0K
13:35 8,598.53 8,598.53 8,596.91 8,597.08 0.0K
13:36 8,596.99 8,597.25 8,596.60 8,596.60 0.0K
13:37 8,596.49 8,596.69 8,596.44 8,596.69 0.0K
13:38 8,596.73 8,598.09 8,596.73 8,597.67 0.0K
13:39 8,597.71 8,597.76 8,597.14 8,597.22 0.0K
13:40 8,597.12 8,598.26 8,597.07 8,598.26 0.0K
13:41 8,598.37 8,600.39 8,598.37 8,600.39 0.0K
13:42 8,600.27 8,600.27 8,600.07 8,600.09 0.0K
13:43 8,600.00 8,600.12 8,598.14 8,598.14 0.0K
13:44 8,598.01 8,598.13 8,597.36 8,597.40 0.0K
13:45 8,597.49 8,597.69 8,596.77 8,596.86 0.0K
13:46 8,596.76 8,597.19 8,596.53 8,597.19 0.0K
13:47 8,597.08 8,598.61 8,597.01 8,598.61 0.0K
13:48 8,598.67 8,598.91 8,598.67 8,598.91 0.0K
13:49 8,598.70 8,599.46 8,598.70 8,599.40 0.0K
13:50 8,599.18 8,599.52 8,598.67 8,599.52 0.0K
13:51 8,599.39 8,599.64 8,599.26 8,599.64 0.0K
13:52 8,599.76 8,600.24 8,599.64 8,600.24 0.0K
13:53 8,600.35 8,600.90 8,600.30 8,600.30 0.0K
13:54 8,600.34 8,600.41 8,599.81 8,599.81 0.0K
13:55 8,600.12 8,600.29 8,599.66 8,600.29 0.0K
13:56 8,600.28 8,600.37 8,599.61 8,599.61 0.0K
13:57 8,599.55 8,600.07 8,599.34 8,600.03 0.0K
13:58 8,600.18 8,600.68 8,600.18 8,600.68 0.0K
13:59 8,600.66 8,601.38 8,600.57 8,601.06 0.0K
14:00 8,600.89 8,602.15 8,600.41 8,602.15 0.0K
14:01 8,602.16 8,603.13 8,601.96 8,603.13 0.0K
14:02 8,603.28 8,604.38 8,603.28 8,604.17 0.0K
14:03 8,604.13 8,604.27 8,603.81 8,604.27 0.0K
14:04 8,604.23 8,605.52 8,604.23 8,605.52 0.0K
14:05 8,605.63 8,605.63 8,602.62 8,603.23 0.0K
14:06 8,603.41 8,603.92 8,603.41 8,603.53 0.0K
14:07 8,603.54 8,604.22 8,603.44 8,603.61 0.0K
14:08 8,603.56 8,603.56 8,603.25 8,603.29 0.0K
14:09 8,603.25 8,603.25 8,600.77 8,600.77 0.0K
14:10 8,600.60 8,602.69 8,600.20 8,602.69 0.0K
14:11 8,602.80 8,602.88 8,601.90 8,602.20 0.0K
14:12 8,602.41 8,602.41 8,600.07 8,600.13 0.0K
14:13 8,599.96 8,600.50 8,599.93 8,600.33 0.0K
14:14 8,600.34 8,601.38 8,599.91 8,601.38 0.0K
14:15 8,601.38 8,601.38 8,600.77 8,601.06 0.0K
14:16 8,600.80 8,600.80 8,598.88 8,598.93 0.0K
14:17 8,599.27 8,599.54 8,599.15 8,599.43 0.0K
14:18 8,598.57 8,598.57 8,598.14 8,598.26 0.0K
14:19 8,598.36 8,599.85 8,598.36 8,599.85 0.0K
14:20 8,599.68 8,600.81 8,599.68 8,600.78 0.0K
14:21 8,600.89 8,601.08 8,600.69 8,601.05 0.0K
14:22 8,600.92 8,601.59 8,600.82 8,601.55 0.0K
14:23 8,601.51 8,602.42 8,600.96 8,600.96 0.0K
14:24 8,600.92 8,601.73 8,600.73 8,601.63 0.0K
14:25 8,601.95 8,603.64 8,601.95 8,602.97 0.0K
14:26 8,603.44 8,603.98 8,603.14 8,603.98 0.0K
14:27 8,604.02 8,606.94 8,604.02 8,606.94 0.0K
14:28 8,606.87 8,606.87 8,606.31 8,606.85 0.0K
14:29 8,606.90 8,607.86 8,606.90 8,607.86 0.0K
14:30 8,607.74 8,607.74 8,606.60 8,606.60 0.0K
14:31 8,606.56 8,607.42 8,606.20 8,607.42 0.0K
14:32 8,607.60 8,608.54 8,607.35 8,608.54 0.0K
14:33 8,608.75 8,610.65 8,608.75 8,610.65 0.0K
14:34 8,610.69 8,611.52 8,609.95 8,611.30 0.0K
14:35 8,611.36 8,611.36 8,609.19 8,609.19 0.0K
14:36 8,608.80 8,608.97 8,608.63 8,608.97 0.0K
14:37 8,608.60 8,609.44 8,608.60 8,609.30 0.0K
14:38 8,609.18 8,609.52 8,609.04 8,609.48 0.0K
14:39 8,609.48 8,609.48 8,608.59 8,608.59 0.0K
14:40 8,608.48 8,609.70 8,608.44 8,609.70 0.0K
14:41 8,609.63 8,610.17 8,609.18 8,609.99 0.0K
14:42 8,609.72 8,609.72 8,608.01 8,608.01 0.0K
14:43 8,608.00 8,608.03 8,606.86 8,606.86 0.0K
14:44 8,606.69 8,607.68 8,606.69 8,607.40 0.0K
14:45 8,607.57 8,608.41 8,607.57 8,608.21 0.0K
14:46 8,608.19 8,608.86 8,607.56 8,608.86 0.0K
14:47 8,609.21 8,609.42 8,609.01 8,609.27 0.0K
14:48 8,609.43 8,609.58 8,609.14 8,609.47 0.0K
14:49 8,609.46 8,609.74 8,609.40 8,609.74 0.0K
14:50 8,609.39 8,609.52 8,609.20 8,609.39 0.0K
14:51 8,609.39 8,609.77 8,609.27 8,609.77 0.0K
14:52 8,609.76 8,610.37 8,609.76 8,609.77 0.0K
14:53 8,609.79 8,609.90 8,608.99 8,609.08 0.0K
14:54 8,608.91 8,609.18 8,608.76 8,608.98 0.0K
14:55 8,608.98 8,610.39 8,608.98 8,609.86 0.0K
14:56 8,609.98 8,609.98 8,609.77 8,609.88 0.0K
14:57 8,609.62 8,609.77 8,609.11 8,609.64 0.0K
14:58 8,609.56 8,609.56 8,608.77 8,608.86 0.0K
14:59 8,608.98 8,608.98 8,608.23 8,608.23 0.0K
15:00 8,607.63 8,608.61 8,607.63 8,608.53 0.0K
15:01 8,608.45 8,608.82 8,607.95 8,607.95 0.0K
15:02 8,607.87 8,607.87 8,607.19 8,607.19 0.0K
15:03 8,607.20 8,607.54 8,607.20 8,607.41 0.0K
15:04 8,607.20 8,608.41 8,607.20 8,608.41 0.0K
15:05 8,608.16 8,608.56 8,607.84 8,608.56 0.0K
15:06 8,608.43 8,608.62 8,607.99 8,608.42 0.0K
15:07 8,608.44 8,608.84 8,608.16 8,608.28 0.0K
15:08 8,608.61 8,609.01 8,608.53 8,608.92 0.0K
15:09 8,609.01 8,609.47 8,609.01 8,609.07 0.0K
15:10 8,608.92 8,608.92 8,608.42 8,608.65 0.0K
15:11 8,608.75 8,609.85 8,608.70 8,609.85 0.0K
15:12 8,609.95 8,610.67 8,609.82 8,610.41 0.0K
15:13 8,610.38 8,610.98 8,610.38 8,610.87 0.0K
15:14 8,611.14 8,612.16 8,611.14 8,611.90 0.0K
15:15 8,612.36 8,612.56 8,611.52 8,611.65 0.0K
15:16 8,611.57 8,611.57 8,611.13 8,611.13 0.0K
15:17 8,611.10 8,612.11 8,611.10 8,612.11 0.0K
15:18 8,612.10 8,612.48 8,612.10 8,612.48 0.0K
15:19 8,612.83 8,613.59 8,612.83 8,613.31 0.0K
15:20 8,612.91 8,612.91 8,612.24 8,612.58 0.0K
15:21 8,612.39 8,612.39 8,610.95 8,611.08 0.0K
15:22 8,611.04 8,611.46 8,611.04 8,611.20 0.0K
15:23 8,611.24 8,612.41 8,610.99 8,612.41 0.0K
15:24 8,612.41 8,613.79 8,612.41 8,613.35 0.0K
15:25 8,613.35 8,613.35 8,612.31 8,612.31 0.0K
15:26 8,612.35 8,612.35 8,611.93 8,611.93 0.0K
15:27 8,611.81 8,611.81 8,610.41 8,610.41 0.0K
15:28 8,610.36 8,610.36 8,608.56 8,608.56 0.0K
15:29 8,608.47 8,609.21 8,608.41 8,608.42 0.0K
15:30 8,608.54 8,609.78 8,607.91 8,609.78 0.0K
15:31 8,609.90 8,609.90 8,608.91 8,608.91 0.0K
15:32 8,609.19 8,610.38 8,609.02 8,610.38 0.0K
15:33 8,610.47 8,611.92 8,610.47 8,611.39 0.0K
15:34 8,611.33 8,612.71 8,611.33 8,612.71 0.0K
15:35 8,612.71 8,613.92 8,612.58 8,613.92 0.0K
15:36 8,613.83 8,613.83 8,612.54 8,612.54 0.0K
15:37 8,612.55 8,612.55 8,611.54 8,611.68 0.0K
15:38 8,611.64 8,612.87 8,611.64 8,612.87 0.0K
15:39 8,612.73 8,613.12 8,612.73 8,613.14 0.0K
15:40 8,613.02 8,614.42 8,613.02 8,614.42 0.0K
15:41 8,614.55 8,615.71 8,614.55 8,614.87 0.0K
15:42 8,614.83 8,616.35 8,614.83 8,616.35 0.0K
15:43 8,616.65 8,616.86 8,615.73 8,615.84 0.0K
15:44 8,616.00 8,616.81 8,615.77 8,615.77 0.0K
15:45 8,615.68 8,616.12 8,615.68 8,615.76 0.0K
15:46 8,615.85 8,618.08 8,615.85 8,618.08 0.0K
15:47 8,618.58 8,620.30 8,618.58 8,619.57 0.0K
15:48 8,618.97 8,619.18 8,617.98 8,619.06 0.0K
15:49 8,619.20 8,621.23 8,619.20 8,621.23 0.0K
15:50 8,622.36 8,624.19 8,622.36 8,623.13 0.0K
15:51 8,622.93 8,623.19 8,620.70 8,622.97 0.0K
15:52 8,623.81 8,623.93 8,622.92 8,623.51 0.0K
15:53 8,623.59 8,624.67 8,623.59 8,624.29 0.0K
15:54 8,623.55 8,624.18 8,621.61 8,621.61 0.0K
15:55 8,620.88 8,620.88 8,618.38 8,618.64 0.0K
15:56 8,618.75 8,621.19 8,618.75 8,619.64 0.0K
15:57 8,618.93 8,618.93 8,617.06 8,617.06 0.0K
15:58 8,616.61 8,617.79 8,616.61 8,616.76 0.0K
15:59 8,617.76 8,618.87 8,616.50 8,617.77 0.0K
16:00 8,618.03 8,618.03 8,618.03 8,618.03 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