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 8,635.21 8,639.20 8,634.33 8,639.20 0.0K
09:31 8,640.02 8,643.15 8,640.02 8,643.15 0.0K
09:32 8,643.90 8,649.31 8,643.90 8,649.31 0.0K
09:33 8,649.73 8,660.63 8,649.73 8,660.63 0.0K
09:34 8,662.28 8,666.65 8,662.28 8,664.71 0.0K
09:35 8,662.78 8,662.78 8,649.45 8,649.45 0.0K
09:36 8,650.71 8,652.15 8,649.81 8,649.81 0.0K
09:37 8,650.74 8,654.30 8,649.60 8,654.30 0.0K
09:38 8,654.11 8,655.85 8,653.64 8,653.64 0.0K
09:39 8,653.70 8,653.90 8,651.90 8,653.87 0.0K
09:40 8,652.33 8,654.04 8,652.33 8,653.86 0.0K
09:41 8,654.16 8,655.74 8,654.16 8,655.74 0.0K
09:42 8,655.58 8,658.79 8,655.35 8,658.79 0.0K
09:43 8,659.05 8,660.72 8,659.05 8,660.72 0.0K
09:44 8,660.47 8,660.47 8,659.10 8,659.39 0.0K
09:45 8,659.59 8,662.38 8,659.59 8,662.34 0.0K
09:46 8,661.52 8,663.71 8,660.20 8,663.65 0.0K
09:47 8,663.84 8,663.90 8,660.93 8,661.31 0.0K
09:48 8,661.40 8,661.54 8,658.12 8,659.14 0.0K
09:49 8,658.86 8,658.99 8,657.47 8,657.47 0.0K
09:50 8,656.82 8,657.45 8,656.04 8,656.04 0.0K
09:51 8,656.06 8,658.42 8,656.00 8,658.42 0.0K
09:52 8,658.90 8,660.77 8,658.90 8,660.64 0.0K
09:53 8,660.48 8,661.36 8,659.61 8,661.23 0.0K
09:54 8,661.48 8,662.07 8,659.42 8,662.07 0.0K
09:55 8,661.93 8,663.79 8,661.93 8,662.59 0.0K
09:56 8,663.14 8,663.34 8,661.33 8,661.47 0.0K
09:57 8,660.89 8,660.89 8,658.00 8,658.71 0.0K
09:58 8,658.74 8,659.18 8,658.25 8,659.01 0.0K
09:59 8,658.47 8,659.64 8,657.58 8,659.64 0.0K
10:00 8,660.15 8,660.15 8,658.32 8,658.32 0.0K
10:01 8,658.06 8,658.06 8,656.29 8,656.29 0.0K
10:02 8,657.79 8,661.57 8,657.79 8,658.02 0.0K
10:03 8,656.43 8,656.43 8,652.44 8,652.44 0.0K
10:04 8,652.56 8,652.97 8,652.23 8,652.30 0.0K
10:05 8,652.25 8,652.34 8,648.68 8,649.30 0.0K
10:06 8,650.53 8,652.32 8,650.43 8,652.32 0.0K
10:07 8,652.50 8,652.67 8,651.14 8,651.14 0.0K
10:08 8,651.06 8,651.83 8,650.13 8,650.13 0.0K
10:09 8,650.07 8,650.40 8,649.44 8,650.40 0.0K
10:10 8,650.41 8,652.10 8,649.30 8,651.96 0.0K
10:11 8,651.95 8,651.95 8,648.81 8,648.84 0.0K
10:12 8,648.72 8,649.86 8,648.49 8,649.86 0.0K
10:13 8,649.91 8,650.75 8,649.43 8,650.75 0.0K
10:14 8,650.58 8,650.89 8,650.43 8,650.45 0.0K
10:15 8,650.35 8,652.14 8,649.94 8,651.62 0.0K
10:16 8,651.54 8,651.67 8,650.52 8,651.60 0.0K
10:17 8,651.54 8,651.54 8,649.14 8,649.52 0.0K
10:18 8,649.25 8,649.95 8,649.16 8,649.95 0.0K
10:19 8,651.15 8,651.67 8,651.13 8,651.29 0.0K
10:20 8,650.85 8,650.85 8,647.79 8,647.79 0.0K
10:21 8,647.76 8,648.59 8,647.27 8,648.59 0.0K
10:22 8,648.52 8,652.36 8,648.42 8,652.36 0.0K
10:23 8,652.59 8,653.41 8,652.30 8,653.06 0.0K
10:24 8,652.77 8,652.77 8,648.79 8,648.79 0.0K
10:25 8,649.07 8,649.69 8,648.51 8,649.69 0.0K
10:26 8,650.10 8,652.06 8,650.10 8,650.41 0.0K
10:27 8,650.83 8,652.02 8,650.31 8,651.97 0.0K
10:28 8,652.26 8,653.93 8,651.85 8,653.93 0.0K
10:29 8,654.09 8,654.11 8,652.25 8,652.25 0.0K
10:30 8,651.63 8,651.72 8,651.07 8,651.72 0.0K
10:31 8,652.20 8,652.39 8,650.82 8,650.82 0.0K
10:32 8,650.61 8,650.61 8,645.77 8,645.77 0.0K
10:33 8,645.66 8,645.88 8,644.47 8,645.55 0.0K
10:34 8,645.29 8,645.52 8,644.45 8,644.45 0.0K
10:35 8,644.47 8,645.29 8,644.22 8,644.32 0.0K
10:36 8,644.18 8,645.09 8,642.64 8,642.64 0.0K
10:37 8,642.69 8,642.69 8,641.26 8,642.09 0.0K
10:38 8,642.65 8,644.30 8,642.65 8,643.96 0.0K
10:39 8,643.66 8,644.81 8,643.34 8,644.41 0.0K
10:40 8,644.20 8,648.54 8,644.20 8,648.54 0.0K
10:41 8,649.39 8,653.85 8,649.39 8,653.85 0.0K
10:42 8,654.00 8,655.38 8,653.96 8,653.96 0.0K
10:43 8,653.54 8,653.66 8,652.04 8,652.09 0.0K
10:44 8,652.20 8,652.32 8,647.70 8,647.96 0.0K
10:45 8,647.88 8,647.98 8,647.50 8,647.50 0.0K
10:46 8,647.58 8,647.58 8,646.06 8,646.35 0.0K
10:47 8,645.72 8,646.26 8,645.33 8,646.26 0.0K
10:48 8,646.21 8,647.73 8,645.26 8,647.65 0.0K
10:49 8,647.50 8,647.70 8,647.41 8,647.48 0.0K
10:50 8,647.14 8,647.98 8,646.88 8,646.88 0.0K
10:51 8,646.31 8,646.77 8,645.28 8,646.77 0.0K
10:52 8,647.53 8,648.83 8,647.53 8,648.78 0.0K
10:53 8,649.46 8,650.15 8,649.25 8,649.63 0.0K
10:54 8,649.50 8,650.16 8,649.47 8,649.56 0.0K
10:55 8,649.04 8,649.04 8,647.68 8,648.30 0.0K
10:56 8,648.07 8,649.46 8,647.43 8,649.46 0.0K
10:57 8,649.69 8,649.76 8,647.40 8,647.48 0.0K
10:58 8,647.52 8,649.51 8,647.52 8,647.66 0.0K
10:59 8,647.17 8,647.17 8,645.93 8,646.24 0.0K
11:00 8,646.08 8,646.32 8,644.83 8,644.83 0.0K
11:01 8,644.98 8,646.72 8,644.72 8,646.05 0.0K
11:02 8,645.70 8,647.52 8,645.70 8,647.02 0.0K
11:03 8,646.76 8,648.81 8,646.53 8,648.81 0.0K
11:04 8,649.87 8,650.05 8,647.16 8,647.16 0.0K
11:05 8,646.64 8,646.64 8,645.57 8,646.17 0.0K
11:06 8,646.15 8,647.51 8,645.81 8,647.51 0.0K
11:07 8,647.60 8,648.86 8,647.60 8,648.79 0.0K
11:08 8,648.73 8,648.73 8,646.90 8,646.90 0.0K
11:09 8,646.96 8,649.09 8,646.61 8,649.07 0.0K
11:10 8,648.90 8,649.84 8,648.73 8,649.81 0.0K
11:11 8,649.67 8,650.67 8,649.40 8,649.40 0.0K
11:12 8,649.22 8,649.25 8,648.20 8,648.20 0.0K
11:13 8,648.12 8,648.14 8,645.03 8,645.03 0.0K
11:14 8,644.84 8,645.68 8,644.71 8,645.68 0.0K
11:15 8,645.45 8,647.65 8,645.45 8,647.47 0.0K
11:16 8,647.47 8,648.62 8,646.50 8,648.51 0.0K
11:17 8,648.91 8,649.48 8,648.91 8,649.48 0.0K
11:18 8,649.58 8,650.76 8,649.05 8,650.76 0.0K
11:19 8,650.75 8,650.90 8,650.02 8,650.02 0.0K
11:20 8,649.70 8,649.70 8,647.93 8,647.93 0.0K
11:21 8,647.90 8,648.00 8,647.70 8,647.87 0.0K
11:22 8,647.96 8,648.78 8,647.84 8,648.66 0.0K
11:23 8,648.82 8,650.26 8,648.70 8,650.21 0.0K
11:24 8,650.07 8,650.64 8,649.87 8,650.46 0.0K
11:25 8,649.98 8,649.98 8,648.42 8,648.62 0.0K
11:26 8,648.77 8,649.07 8,647.19 8,647.19 0.0K
11:27 8,647.10 8,647.10 8,646.05 8,646.70 0.0K
11:28 8,647.03 8,647.50 8,645.94 8,645.94 0.0K
11:29 8,645.55 8,645.55 8,643.80 8,643.85 0.0K
11:30 8,643.25 8,644.34 8,643.25 8,643.66 0.0K
11:31 8,643.10 8,643.10 8,641.85 8,642.00 0.0K
11:32 8,640.85 8,641.51 8,640.85 8,641.51 0.0K
11:33 8,641.24 8,641.24 8,640.08 8,640.08 0.0K
11:34 8,640.11 8,642.11 8,639.91 8,642.11 0.0K
11:35 8,641.98 8,645.87 8,641.98 8,645.87 0.0K
11:36 8,646.09 8,648.07 8,646.09 8,648.07 0.0K
11:37 8,648.89 8,650.36 8,648.84 8,650.36 0.0K
11:38 8,650.26 8,650.75 8,650.14 8,650.31 0.0K
11:39 8,650.52 8,650.99 8,650.52 8,650.74 0.0K
11:40 8,650.32 8,650.32 8,648.98 8,648.98 0.0K
11:41 8,648.86 8,649.25 8,648.81 8,649.19 0.0K
11:42 8,649.73 8,649.87 8,649.23 8,649.87 0.0K
11:43 8,649.91 8,650.27 8,649.82 8,649.82 0.0K
11:44 8,649.68 8,649.68 8,647.54 8,647.54 0.0K
11:45 8,647.11 8,647.11 8,645.60 8,645.60 0.0K
11:46 8,645.56 8,646.02 8,645.08 8,645.08 0.0K
11:47 8,645.19 8,645.92 8,645.19 8,645.46 0.0K
11:48 8,645.66 8,646.15 8,645.39 8,646.02 0.0K
11:49 8,645.99 8,646.22 8,645.51 8,646.22 0.0K
11:50 8,646.41 8,647.15 8,646.41 8,646.69 0.0K
11:51 8,646.60 8,646.60 8,645.77 8,645.77 0.0K
11:52 8,645.82 8,646.89 8,645.22 8,645.22 0.0K
11:53 8,645.05 8,645.17 8,644.91 8,645.17 0.0K
11:54 8,645.08 8,645.08 8,643.25 8,643.25 0.0K
11:55 8,643.05 8,643.05 8,642.54 8,642.63 0.0K
11:56 8,642.44 8,642.93 8,641.84 8,642.93 0.0K
11:57 8,643.00 8,643.50 8,643.00 8,643.50 0.0K
11:58 8,643.53 8,644.26 8,643.37 8,643.37 0.0K
11:59 8,643.15 8,643.15 8,642.53 8,642.55 0.0K
12:00 8,642.67 8,642.67 8,641.51 8,641.51 0.0K
12:01 8,641.50 8,642.45 8,641.50 8,642.45 0.0K
12:02 8,642.24 8,643.23 8,640.10 8,643.23 0.0K
12:03 8,643.24 8,643.29 8,641.57 8,641.57 0.0K
12:04 8,641.17 8,641.17 8,640.22 8,640.22 0.0K
12:05 8,639.93 8,640.29 8,639.11 8,639.40 0.0K
12:06 8,640.03 8,640.06 8,638.56 8,638.56 0.0K
12:07 8,638.22 8,638.22 8,636.91 8,636.91 0.0K
12:08 8,636.75 8,636.75 8,634.19 8,634.19 0.0K
12:09 8,633.87 8,635.51 8,633.87 8,635.40 0.0K
12:10 8,635.36 8,637.82 8,635.36 8,637.66 0.0K
12:11 8,637.73 8,638.90 8,637.73 8,638.44 0.0K
12:12 8,638.40 8,639.91 8,638.40 8,639.91 0.0K
12:13 8,639.91 8,640.43 8,639.64 8,640.43 0.0K
12:14 8,640.49 8,641.91 8,640.49 8,641.57 0.0K
12:15 8,641.81 8,641.89 8,639.49 8,639.49 0.0K
12:16 8,639.70 8,639.70 8,638.92 8,638.92 0.0K
12:17 8,638.85 8,638.92 8,637.43 8,637.43 0.0K
12:18 8,637.26 8,637.26 8,636.78 8,636.91 0.0K
12:19 8,636.86 8,638.37 8,636.84 8,638.37 0.0K
12:20 8,638.20 8,639.63 8,638.09 8,639.45 0.0K
12:21 8,639.55 8,639.55 8,638.98 8,638.98 0.0K
12:22 8,638.73 8,638.73 8,636.93 8,636.93 0.0K
12:23 8,636.73 8,636.73 8,635.63 8,635.65 0.0K
12:24 8,635.58 8,635.58 8,634.74 8,634.74 0.0K
12:25 8,634.68 8,634.68 8,633.86 8,634.33 0.0K
12:26 8,634.85 8,637.08 8,634.85 8,637.08 0.0K
12:27 8,637.15 8,638.49 8,637.11 8,638.49 0.0K
12:28 8,638.38 8,638.83 8,638.38 8,638.81 0.0K
12:29 8,638.72 8,638.72 8,638.41 8,638.41 0.0K
12:30 8,638.29 8,638.29 8,635.62 8,635.62 0.0K
12:31 8,635.54 8,635.54 8,635.23 8,635.23 0.0K
12:32 8,635.36 8,635.36 8,634.86 8,635.05 0.0K
12:33 8,634.78 8,634.99 8,634.08 8,634.08 0.0K
12:34 8,634.04 8,634.97 8,634.02 8,634.97 0.0K
12:35 8,635.08 8,635.59 8,635.08 8,635.31 0.0K
12:36 8,635.18 8,635.18 8,634.33 8,634.46 0.0K
12:37 8,634.52 8,634.52 8,633.73 8,634.20 0.0K
12:38 8,634.14 8,634.14 8,633.89 8,634.10 0.0K
12:39 8,633.85 8,633.85 8,632.97 8,632.97 0.0K
12:40 8,633.22 8,633.35 8,632.79 8,633.28 0.0K
12:41 8,633.25 8,635.00 8,633.22 8,635.00 0.0K
12:42 8,634.93 8,635.20 8,634.92 8,635.05 0.0K
12:43 8,634.81 8,634.81 8,633.07 8,633.07 0.0K
12:44 8,632.96 8,633.08 8,632.81 8,632.81 0.0K
12:45 8,632.70 8,632.80 8,630.08 8,630.08 0.0K
12:46 8,629.77 8,630.32 8,629.77 8,630.32 0.0K
12:47 8,630.46 8,631.62 8,630.46 8,631.60 0.0K
12:48 8,631.89 8,632.20 8,631.47 8,631.47 0.0K
12:49 8,631.08 8,631.79 8,630.98 8,631.79 0.0K
12:50 8,631.84 8,632.17 8,631.84 8,631.98 0.0K
12:51 8,632.02 8,633.46 8,632.02 8,633.46 0.0K
12:52 8,633.58 8,634.39 8,633.58 8,634.39 0.0K
12:53 8,634.43 8,635.71 8,634.30 8,635.71 0.0K
12:54 8,635.75 8,635.75 8,635.22 8,635.19 0.0K
12:55 8,635.21 8,635.51 8,634.99 8,635.03 0.0K
12:56 8,635.13 8,635.13 8,634.81 8,635.06 0.0K
12:57 8,635.19 8,635.38 8,634.37 8,634.37 0.0K
12:58 8,634.43 8,635.45 8,634.22 8,635.45 0.0K
12:59 8,635.56 8,635.56 8,635.43 8,635.53 0.0K
13:00 8,635.32 8,635.38 8,634.63 8,634.63 0.0K
13:01 8,634.68 8,634.83 8,634.51 8,634.51 0.0K
13:02 8,634.69 8,635.18 8,634.69 8,635.01 0.0K
13:03 8,634.95 8,634.95 8,634.44 8,634.44 0.0K
13:04 8,634.44 8,634.45 8,634.14 8,634.14 0.0K
13:05 8,633.97 8,634.32 8,633.55 8,634.29 0.0K
13:06 8,634.34 8,634.48 8,633.84 8,633.84 0.0K
13:07 8,633.72 8,633.87 8,633.64 8,633.81 0.0K
13:08 8,633.71 8,633.71 8,633.59 8,633.69 0.0K
13:09 8,633.68 8,633.80 8,633.63 8,633.76 0.0K
13:10 8,633.53 8,633.96 8,633.53 8,633.84 0.0K
13:11 8,633.80 8,634.15 8,633.68 8,633.75 0.0K
13:12 8,633.66 8,633.66 8,633.12 8,633.12 0.0K
13:13 8,632.90 8,632.90 8,632.20 8,632.30 0.0K
13:14 8,632.33 8,632.33 8,631.97 8,632.12 0.0K
13:15 8,632.03 8,632.16 8,631.92 8,632.15 0.0K
13:16 8,632.05 8,632.42 8,631.93 8,632.25 0.0K
13:17 8,632.27 8,634.26 8,631.94 8,634.26 0.0K
13:18 8,634.63 8,634.70 8,632.59 8,632.69 0.0K
13:19 8,632.66 8,633.15 8,632.61 8,633.15 0.0K
13:20 8,633.22 8,633.25 8,633.01 8,633.23 0.0K
13:21 8,633.17 8,633.27 8,633.05 8,633.05 0.0K
13:22 8,632.84 8,632.84 8,631.66 8,631.66 0.0K
13:23 8,631.75 8,631.75 8,631.25 8,631.37 0.0K
13:24 8,631.20 8,631.26 8,631.01 8,631.18 0.0K
13:25 8,631.06 8,631.97 8,630.85 8,631.97 0.0K
13:26 8,632.15 8,632.33 8,631.66 8,631.66 0.0K
13:27 8,631.50 8,631.50 8,630.98 8,630.98 0.0K
13:28 8,630.89 8,630.89 8,629.12 8,629.35 0.0K
13:29 8,629.39 8,629.49 8,629.39 8,629.53 0.0K
13:30 8,628.85 8,628.96 8,628.52 8,628.95 0.0K
13:31 8,628.87 8,628.99 8,628.73 8,628.81 0.0K
13:32 8,628.86 8,628.99 8,628.72 8,628.77 0.0K
13:33 8,628.71 8,628.95 8,628.60 8,628.60 0.0K
13:34 8,628.66 8,628.88 8,628.43 8,628.43 0.0K
13:35 8,628.40 8,628.65 8,628.40 8,628.49 0.0K
13:36 8,628.54 8,628.54 8,628.25 8,628.37 0.0K
13:37 8,628.13 8,628.13 8,627.44 8,627.68 0.0K
13:38 8,627.78 8,628.65 8,627.78 8,628.46 0.0K
13:39 8,628.45 8,628.45 8,627.89 8,627.89 0.0K
13:40 8,627.94 8,628.04 8,627.70 8,628.00 0.0K
13:41 8,628.01 8,628.07 8,627.13 8,627.15 0.0K
13:42 8,627.10 8,627.17 8,626.73 8,626.84 0.0K
13:43 8,626.85 8,627.24 8,626.85 8,627.18 0.0K
13:44 8,627.01 8,627.01 8,626.51 8,626.51 0.0K
13:45 8,626.59 8,626.59 8,626.51 8,626.54 0.0K
13:46 8,626.52 8,626.52 8,624.79 8,624.79 0.0K
13:47 8,624.68 8,625.09 8,624.68 8,624.81 0.0K
13:48 8,624.76 8,624.76 8,623.29 8,623.29 0.0K
13:49 8,622.99 8,623.92 8,622.66 8,623.82 0.0K
13:50 8,623.74 8,624.49 8,623.74 8,624.44 0.0K
13:51 8,624.37 8,625.12 8,624.37 8,625.12 0.0K
13:52 8,625.19 8,625.32 8,625.03 8,625.32 0.0K
13:53 8,625.54 8,626.81 8,625.54 8,626.57 0.0K
13:54 8,626.57 8,626.58 8,626.32 8,626.34 0.0K
13:55 8,626.39 8,626.62 8,626.27 8,626.27 0.0K
13:56 8,626.11 8,626.70 8,626.11 8,626.70 0.0K
13:57 8,626.74 8,627.76 8,626.74 8,627.76 0.0K
13:58 8,627.75 8,628.38 8,627.71 8,628.30 0.0K
13:59 8,628.26 8,628.28 8,626.79 8,626.79 0.0K
14:00 8,626.84 8,626.87 8,626.71 8,626.72 0.0K
14:01 8,626.79 8,627.31 8,626.49 8,627.31 0.0K
14:02 8,627.99 8,628.86 8,627.99 8,628.86 0.0K
14:03 8,628.85 8,630.02 8,628.65 8,630.02 0.0K
14:04 8,630.23 8,631.06 8,630.23 8,630.94 0.0K
14:05 8,630.98 8,631.08 8,630.60 8,630.99 0.0K
14:06 8,631.03 8,631.18 8,629.67 8,629.67 0.0K
14:07 8,629.63 8,630.16 8,629.44 8,630.06 0.0K
14:08 8,630.59 8,630.92 8,630.41 8,630.70 0.0K
14:09 8,630.52 8,630.52 8,629.98 8,630.03 0.0K
14:10 8,630.02 8,630.05 8,629.05 8,629.05 0.0K
14:11 8,629.01 8,629.50 8,629.00 8,629.39 0.0K
14:12 8,629.24 8,629.27 8,628.92 8,629.16 0.0K
14:13 8,629.16 8,629.51 8,629.16 8,629.34 0.0K
14:14 8,629.30 8,629.91 8,629.30 8,629.91 0.0K
14:15 8,629.59 8,629.59 8,628.14 8,628.14 0.0K
14:16 8,627.86 8,628.13 8,627.67 8,628.13 0.0K
14:17 8,628.27 8,629.05 8,627.63 8,629.05 0.0K
14:18 8,629.05 8,629.57 8,628.84 8,629.57 0.0K
14:19 8,629.47 8,629.47 8,628.82 8,628.92 0.0K
14:20 8,628.92 8,628.95 8,626.32 8,626.32 0.0K
14:21 8,626.03 8,626.03 8,624.74 8,624.70 0.0K
14:22 8,624.54 8,624.65 8,624.04 8,624.04 0.0K
14:23 8,624.13 8,624.99 8,624.13 8,624.99 0.0K
14:24 8,624.90 8,625.81 8,624.90 8,625.81 0.0K
14:25 8,625.88 8,627.57 8,625.79 8,627.34 0.0K
14:26 8,627.35 8,627.36 8,626.39 8,626.39 0.0K
14:27 8,626.47 8,626.47 8,625.97 8,625.97 0.0K
14:28 8,626.01 8,626.65 8,626.01 8,626.65 0.0K
14:29 8,626.43 8,626.43 8,624.25 8,624.25 0.0K
14:30 8,624.31 8,625.56 8,624.31 8,625.17 0.0K
14:31 8,625.30 8,625.57 8,624.92 8,625.57 0.0K
14:32 8,625.69 8,625.93 8,625.42 8,625.93 0.0K
14:33 8,625.71 8,626.12 8,625.11 8,625.89 0.0K
14:34 8,625.72 8,626.18 8,625.63 8,626.18 0.0K
14:35 8,626.06 8,626.06 8,624.32 8,624.32 0.0K
14:36 8,624.06 8,624.54 8,623.27 8,624.54 0.0K
14:37 8,624.52 8,626.10 8,624.52 8,625.90 0.0K
14:38 8,625.92 8,627.67 8,625.92 8,627.67 0.0K
14:39 8,627.78 8,627.96 8,627.52 8,627.52 0.0K
14:40 8,627.48 8,627.48 8,626.75 8,627.01 0.0K
14:41 8,626.94 8,627.42 8,626.94 8,627.34 0.0K
14:42 8,627.36 8,627.66 8,627.32 8,627.66 0.0K
14:43 8,627.63 8,628.69 8,627.63 8,628.65 0.0K
14:44 8,628.81 8,628.97 8,628.74 8,628.81 0.0K
14:45 8,628.70 8,628.71 8,627.87 8,627.87 0.0K
14:46 8,627.76 8,627.76 8,627.45 8,627.45 0.0K
14:47 8,627.43 8,627.43 8,626.93 8,626.95 0.0K
14:48 8,626.86 8,627.63 8,626.81 8,627.59 0.0K
14:49 8,627.70 8,627.73 8,626.45 8,626.45 0.0K
14:50 8,626.36 8,627.29 8,625.54 8,627.29 0.0K
14:51 8,627.35 8,628.01 8,627.35 8,627.84 0.0K
14:52 8,627.91 8,628.20 8,627.82 8,628.20 0.0K
14:53 8,628.21 8,629.06 8,628.21 8,628.69 0.0K
14:54 8,628.67 8,628.67 8,628.33 8,628.43 0.0K
14:55 8,628.44 8,628.49 8,628.25 8,628.49 0.0K
14:56 8,628.50 8,628.50 8,627.66 8,627.66 0.0K
14:57 8,627.61 8,627.91 8,627.48 8,627.48 0.0K
14:58 8,627.46 8,627.51 8,627.18 8,627.45 0.0K
14:59 8,627.19 8,627.19 8,626.63 8,626.96 0.0K
15:00 8,626.88 8,626.88 8,625.26 8,625.26 0.0K
15:01 8,624.21 8,625.35 8,624.21 8,625.29 0.0K
15:02 8,625.46 8,625.51 8,625.15 8,625.39 0.0K
15:03 8,625.25 8,625.25 8,622.53 8,622.53 0.0K
15:04 8,622.52 8,622.52 8,619.92 8,619.92 0.0K
15:05 8,619.93 8,620.34 8,619.74 8,620.34 0.0K
15:06 8,620.34 8,620.88 8,620.34 8,620.74 0.0K
15:07 8,621.36 8,621.66 8,620.74 8,620.77 0.0K
15:08 8,620.77 8,622.34 8,620.77 8,622.06 0.0K
15:09 8,621.95 8,621.95 8,620.95 8,621.03 0.0K
15:10 8,620.93 8,621.08 8,620.87 8,621.07 0.0K
15:11 8,621.14 8,621.24 8,620.84 8,621.24 0.0K
15:12 8,621.34 8,621.34 8,620.80 8,621.17 0.0K
15:13 8,621.30 8,621.30 8,619.66 8,619.66 0.0K
15:14 8,619.54 8,619.54 8,618.65 8,618.65 0.0K
15:15 8,618.62 8,618.67 8,618.49 8,618.53 0.0K
15:16 8,618.58 8,618.58 8,617.84 8,618.29 0.0K
15:17 8,618.53 8,619.30 8,618.53 8,619.30 0.0K
15:18 8,619.12 8,620.51 8,618.93 8,620.51 0.0K
15:19 8,620.47 8,621.45 8,620.42 8,621.45 0.0K
15:20 8,621.52 8,621.65 8,620.91 8,620.91 0.0K
15:21 8,620.68 8,620.83 8,619.87 8,619.91 0.0K
15:22 8,619.92 8,621.12 8,619.92 8,621.12 0.0K
15:23 8,621.18 8,623.34 8,621.18 8,623.22 0.0K
15:24 8,623.45 8,623.45 8,622.79 8,623.21 0.0K
15:25 8,623.36 8,623.68 8,623.33 8,623.61 0.0K
15:26 8,623.49 8,623.78 8,623.32 8,623.42 0.0K
15:27 8,623.48 8,623.48 8,622.71 8,622.71 0.0K
15:28 8,622.65 8,623.14 8,622.65 8,623.14 0.0K
15:29 8,623.17 8,624.58 8,623.00 8,624.26 0.0K
15:30 8,624.02 8,624.11 8,622.56 8,622.81 0.0K
15:31 8,623.17 8,623.42 8,622.23 8,622.23 0.0K
15:32 8,622.17 8,622.17 8,621.00 8,621.00 0.0K
15:33 8,621.09 8,622.21 8,621.09 8,621.87 0.0K
15:34 8,622.25 8,625.19 8,622.25 8,625.19 0.0K
15:35 8,625.06 8,625.06 8,622.37 8,622.37 0.0K
15:36 8,622.27 8,622.27 8,620.02 8,620.02 0.0K
15:37 8,619.99 8,620.26 8,619.99 8,620.11 0.0K
15:38 8,620.48 8,621.34 8,620.43 8,621.34 0.0K
15:39 8,621.29 8,621.29 8,620.87 8,620.87 0.0K
15:40 8,620.84 8,620.84 8,620.38 8,620.46 0.0K
15:41 8,620.55 8,620.75 8,618.71 8,619.00 0.0K
15:42 8,619.07 8,620.61 8,619.07 8,620.22 0.0K
15:43 8,620.08 8,621.36 8,619.24 8,621.36 0.0K
15:44 8,621.59 8,621.59 8,620.00 8,620.04 0.0K
15:45 8,620.29 8,622.82 8,620.29 8,622.82 0.0K
15:46 8,623.16 8,624.69 8,623.16 8,624.69 0.0K
15:47 8,624.43 8,625.43 8,624.17 8,625.43 0.0K
15:48 8,625.54 8,625.79 8,625.04 8,625.43 0.0K
15:49 8,625.52 8,626.46 8,625.32 8,626.46 0.0K
15:50 8,625.67 8,627.26 8,624.60 8,624.79 0.0K
15:51 8,624.67 8,625.54 8,624.32 8,625.05 0.0K
15:52 8,625.87 8,626.19 8,625.20 8,626.09 0.0K
15:53 8,626.12 8,626.78 8,624.38 8,626.78 0.0K
15:54 8,626.73 8,627.17 8,624.33 8,624.33 0.0K
15:55 8,625.46 8,625.46 8,622.54 8,623.42 0.0K
15:56 8,623.35 8,623.41 8,621.87 8,622.09 0.0K
15:57 8,622.45 8,622.62 8,620.11 8,620.90 0.0K
15:58 8,620.60 8,621.34 8,620.27 8,620.37 0.0K
15:59 8,619.64 8,620.93 8,618.82 8,620.93 0.0K
16:00 8,620.99 8,620.99 8,620.99 8,620.99 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