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 8,629.59 8,629.59 8,624.06 8,625.59 0.0K
09:31 8,625.17 8,625.17 8,613.91 8,613.91 0.0K
09:32 8,610.94 8,610.94 8,606.45 8,608.78 0.0K
09:33 8,609.91 8,611.23 8,606.60 8,606.60 0.0K
09:34 8,605.11 8,605.11 8,599.71 8,599.71 0.0K
09:35 8,598.08 8,598.08 8,588.96 8,589.70 0.0K
09:36 8,589.25 8,589.25 8,582.94 8,583.26 0.0K
09:37 8,583.37 8,583.40 8,581.08 8,583.40 0.0K
09:38 8,582.90 8,582.90 8,580.40 8,580.40 0.0K
09:39 8,579.37 8,579.37 8,574.99 8,577.21 0.0K
09:40 8,579.38 8,580.42 8,577.27 8,577.27 0.0K
09:41 8,574.38 8,579.13 8,574.38 8,579.13 0.0K
09:42 8,579.56 8,580.84 8,577.92 8,579.56 0.0K
09:43 8,579.16 8,579.16 8,577.00 8,578.32 0.0K
09:44 8,578.88 8,578.88 8,574.98 8,575.79 0.0K
09:45 8,574.62 8,574.62 8,572.88 8,573.19 0.0K
09:46 8,573.26 8,576.01 8,573.26 8,575.19 0.0K
09:47 8,572.99 8,574.29 8,570.77 8,570.77 0.0K
09:48 8,574.21 8,575.11 8,572.85 8,573.98 0.0K
09:49 8,572.77 8,572.77 8,569.49 8,569.49 0.0K
09:50 8,569.00 8,569.00 8,563.59 8,564.24 0.0K
09:51 8,564.66 8,566.52 8,563.67 8,564.00 0.0K
09:52 8,561.98 8,563.26 8,560.74 8,560.74 0.0K
09:53 8,559.83 8,559.83 8,556.26 8,556.26 0.0K
09:54 8,556.19 8,556.19 8,554.29 8,554.89 0.0K
09:55 8,555.42 8,555.90 8,553.61 8,554.69 0.0K
09:56 8,552.61 8,552.61 8,549.89 8,549.89 0.0K
09:57 8,548.93 8,553.42 8,548.59 8,553.26 0.0K
09:58 8,553.27 8,553.82 8,552.56 8,552.56 0.0K
09:59 8,551.69 8,553.08 8,550.68 8,553.08 0.0K
10:00 8,552.21 8,552.21 8,548.96 8,550.79 0.0K
10:01 8,551.36 8,552.75 8,549.54 8,551.75 0.0K
10:02 8,550.41 8,550.41 8,542.09 8,542.09 0.0K
10:03 8,541.95 8,541.95 8,538.50 8,539.72 0.0K
10:04 8,538.90 8,538.90 8,536.87 8,538.01 0.0K
10:05 8,538.26 8,539.29 8,537.37 8,539.29 0.0K
10:06 8,538.85 8,538.85 8,535.35 8,535.35 0.0K
10:07 8,534.63 8,539.57 8,534.50 8,539.29 0.0K
10:08 8,538.92 8,540.69 8,537.84 8,539.57 0.0K
10:09 8,539.60 8,543.74 8,539.60 8,543.18 0.0K
10:10 8,542.22 8,543.17 8,542.11 8,542.51 0.0K
10:11 8,541.72 8,541.72 8,539.74 8,540.80 0.0K
10:12 8,541.26 8,541.87 8,539.26 8,539.26 0.0K
10:13 8,537.65 8,537.75 8,534.91 8,534.96 0.0K
10:14 8,535.47 8,536.08 8,533.66 8,533.66 0.0K
10:15 8,533.96 8,536.13 8,533.34 8,536.13 0.0K
10:16 8,535.51 8,537.40 8,535.51 8,537.01 0.0K
10:17 8,537.16 8,540.46 8,537.16 8,538.96 0.0K
10:18 8,538.94 8,539.66 8,538.65 8,539.27 0.0K
10:19 8,539.66 8,541.43 8,539.66 8,541.43 0.0K
10:20 8,542.72 8,543.16 8,542.22 8,542.22 0.0K
10:21 8,541.93 8,543.06 8,541.93 8,543.06 0.0K
10:22 8,542.87 8,542.92 8,541.94 8,542.92 0.0K
10:23 8,543.09 8,544.54 8,543.09 8,543.90 0.0K
10:24 8,543.64 8,545.80 8,543.64 8,545.80 0.0K
10:25 8,546.11 8,546.22 8,545.09 8,545.42 0.0K
10:26 8,545.16 8,546.98 8,545.16 8,545.57 0.0K
10:27 8,544.82 8,546.85 8,543.99 8,543.99 0.0K
10:28 8,543.42 8,545.84 8,543.15 8,545.84 0.0K
10:29 8,545.90 8,546.47 8,544.95 8,546.42 0.0K
10:30 8,544.08 8,545.69 8,544.00 8,545.36 0.0K
10:31 8,545.18 8,546.42 8,544.10 8,546.42 0.0K
10:32 8,546.53 8,549.65 8,546.39 8,549.65 0.0K
10:33 8,549.91 8,550.83 8,549.73 8,549.73 0.0K
10:34 8,549.18 8,549.18 8,543.89 8,543.89 0.0K
10:35 8,543.21 8,543.21 8,541.65 8,542.52 0.0K
10:36 8,543.64 8,544.50 8,542.77 8,542.77 0.0K
10:37 8,542.54 8,544.84 8,542.38 8,544.84 0.0K
10:38 8,544.77 8,546.67 8,544.38 8,546.67 0.0K
10:39 8,546.19 8,546.19 8,544.94 8,544.94 0.0K
10:40 8,545.20 8,545.68 8,544.38 8,544.58 0.0K
10:41 8,546.14 8,547.12 8,546.14 8,546.23 0.0K
10:42 8,545.76 8,545.76 8,541.78 8,541.95 0.0K
10:43 8,541.96 8,544.96 8,541.96 8,544.73 0.0K
10:44 8,544.60 8,546.65 8,544.45 8,545.94 0.0K
10:45 8,546.06 8,546.25 8,543.51 8,543.51 0.0K
10:46 8,543.12 8,543.96 8,543.12 8,543.73 0.0K
10:47 8,543.17 8,543.17 8,540.24 8,540.39 0.0K
10:48 8,540.23 8,540.33 8,538.88 8,539.52 0.0K
10:49 8,540.94 8,544.13 8,540.94 8,543.85 0.0K
10:50 8,543.85 8,545.00 8,542.33 8,542.33 0.0K
10:51 8,542.01 8,542.01 8,540.44 8,540.43 0.0K
10:52 8,540.44 8,542.94 8,540.44 8,541.29 0.0K
10:53 8,540.82 8,541.64 8,539.62 8,539.62 0.0K
10:54 8,539.40 8,539.40 8,538.32 8,539.04 0.0K
10:55 8,539.23 8,539.25 8,537.78 8,538.26 0.0K
10:56 8,538.69 8,539.22 8,538.07 8,538.86 0.0K
10:57 8,539.00 8,539.00 8,537.51 8,538.61 0.0K
10:58 8,538.72 8,540.10 8,538.72 8,540.02 0.0K
10:59 8,539.81 8,539.92 8,538.63 8,538.68 0.0K
11:00 8,538.57 8,538.57 8,534.66 8,534.69 0.0K
11:01 8,534.93 8,534.97 8,531.57 8,531.57 0.0K
11:02 8,531.11 8,531.98 8,530.73 8,531.85 0.0K
11:03 8,531.80 8,533.50 8,531.80 8,533.50 0.0K
11:04 8,532.77 8,534.78 8,532.77 8,534.78 0.0K
11:05 8,534.91 8,537.66 8,534.91 8,537.66 0.0K
11:06 8,538.19 8,541.11 8,538.19 8,541.00 0.0K
11:07 8,541.05 8,541.05 8,539.03 8,539.45 0.0K
11:08 8,539.65 8,542.53 8,539.65 8,542.53 0.0K
11:09 8,543.13 8,543.17 8,542.82 8,543.09 0.0K
11:10 8,543.33 8,544.40 8,543.22 8,543.22 0.0K
11:11 8,543.26 8,544.16 8,542.03 8,542.41 0.0K
11:12 8,542.28 8,545.07 8,542.28 8,544.94 0.0K
11:13 8,545.16 8,545.42 8,544.98 8,545.37 0.0K
11:14 8,545.56 8,545.56 8,543.59 8,544.83 0.0K
11:15 8,546.22 8,547.26 8,546.22 8,546.81 0.0K
11:16 8,546.61 8,546.99 8,546.17 8,546.99 0.0K
11:17 8,546.61 8,548.30 8,546.61 8,548.30 0.0K
11:18 8,548.28 8,548.87 8,547.94 8,548.87 0.0K
11:19 8,549.56 8,550.48 8,549.33 8,549.33 0.0K
11:20 8,550.05 8,552.03 8,550.03 8,551.01 0.0K
11:21 8,550.65 8,551.47 8,550.19 8,551.47 0.0K
11:22 8,551.83 8,551.87 8,551.34 8,551.67 0.0K
11:23 8,551.80 8,551.85 8,550.83 8,551.35 0.0K
11:24 8,551.52 8,555.25 8,551.32 8,555.25 0.0K
11:25 8,555.67 8,555.89 8,554.74 8,554.74 0.0K
11:26 8,554.57 8,554.57 8,552.92 8,553.47 0.0K
11:27 8,553.44 8,555.38 8,553.44 8,555.38 0.0K
11:28 8,555.81 8,556.85 8,555.81 8,556.24 0.0K
11:29 8,556.39 8,556.39 8,555.32 8,555.34 0.0K
11:30 8,555.22 8,555.94 8,555.10 8,555.94 0.0K
11:31 8,555.79 8,557.54 8,555.45 8,557.28 0.0K
11:32 8,557.24 8,557.40 8,555.96 8,556.84 0.0K
11:33 8,556.94 8,557.98 8,556.62 8,557.98 0.0K
11:34 8,557.46 8,557.46 8,554.52 8,554.71 0.0K
11:35 8,554.74 8,554.91 8,553.72 8,553.72 0.0K
11:36 8,553.38 8,553.70 8,552.11 8,553.38 0.0K
11:37 8,552.61 8,552.61 8,548.34 8,548.34 0.0K
11:38 8,548.69 8,548.69 8,547.05 8,547.79 0.0K
11:39 8,547.74 8,548.76 8,547.74 8,548.75 0.0K
11:40 8,548.64 8,550.72 8,548.64 8,550.72 0.0K
11:41 8,551.28 8,552.27 8,551.28 8,552.27 0.0K
11:42 8,552.51 8,552.51 8,551.82 8,551.98 0.0K
11:43 8,552.17 8,552.29 8,551.57 8,552.29 0.0K
11:44 8,552.44 8,552.49 8,551.14 8,551.72 0.0K
11:45 8,551.73 8,553.59 8,551.73 8,553.50 0.0K
11:46 8,553.50 8,554.52 8,553.23 8,554.20 0.0K
11:47 8,554.43 8,554.51 8,553.44 8,553.44 0.0K
11:48 8,553.59 8,553.59 8,552.93 8,552.93 0.0K
11:49 8,552.38 8,553.03 8,551.68 8,552.99 0.0K
11:50 8,553.16 8,553.72 8,553.16 8,553.40 0.0K
11:51 8,553.51 8,555.18 8,553.51 8,555.18 0.0K
11:52 8,555.93 8,556.40 8,554.81 8,554.81 0.0K
11:53 8,554.15 8,554.15 8,552.19 8,552.19 0.0K
11:54 8,552.22 8,552.75 8,551.90 8,552.53 0.0K
11:55 8,551.91 8,552.35 8,551.64 8,552.23 0.0K
11:56 8,552.13 8,552.13 8,550.32 8,551.46 0.0K
11:57 8,551.45 8,552.17 8,551.09 8,552.17 0.0K
11:58 8,552.00 8,552.87 8,551.89 8,552.87 0.0K
11:59 8,552.89 8,553.27 8,551.73 8,551.73 0.0K
12:00 8,552.00 8,552.49 8,551.92 8,552.49 0.0K
12:01 8,552.68 8,553.16 8,551.70 8,552.00 0.0K
12:02 8,552.52 8,552.75 8,551.25 8,551.25 0.0K
12:03 8,550.98 8,551.00 8,550.49 8,551.00 0.0K
12:04 8,551.59 8,552.17 8,551.21 8,551.21 0.0K
12:05 8,550.62 8,552.10 8,550.47 8,552.10 0.0K
12:06 8,552.18 8,552.58 8,552.02 8,552.58 0.0K
12:07 8,552.36 8,553.02 8,552.32 8,552.86 0.0K
12:08 8,552.96 8,554.28 8,552.96 8,554.27 0.0K
12:09 8,554.46 8,556.09 8,554.46 8,556.01 0.0K
12:10 8,555.99 8,555.99 8,552.81 8,552.81 0.0K
12:11 8,552.88 8,553.11 8,552.02 8,552.17 0.0K
12:12 8,552.28 8,554.32 8,552.24 8,554.32 0.0K
12:13 8,554.85 8,555.97 8,554.85 8,555.91 0.0K
12:14 8,555.04 8,555.04 8,553.89 8,554.40 0.0K
12:15 8,554.41 8,555.15 8,553.39 8,553.39 0.0K
12:16 8,552.78 8,552.78 8,550.10 8,550.10 0.0K
12:17 8,549.68 8,552.89 8,549.68 8,552.89 0.0K
12:18 8,552.93 8,553.27 8,552.82 8,553.20 0.0K
12:19 8,553.35 8,553.56 8,552.83 8,552.86 0.0K
12:20 8,552.90 8,552.90 8,551.18 8,551.24 0.0K
12:21 8,551.23 8,552.92 8,551.12 8,552.88 0.0K
12:22 8,552.95 8,553.68 8,552.95 8,553.57 0.0K
12:23 8,553.48 8,553.85 8,552.40 8,552.40 0.0K
12:24 8,551.87 8,552.07 8,551.67 8,551.67 0.0K
12:25 8,551.73 8,552.98 8,551.73 8,552.79 0.0K
12:26 8,552.54 8,552.54 8,552.23 8,552.43 0.0K
12:27 8,552.48 8,552.48 8,551.99 8,552.03 0.0K
12:28 8,551.80 8,551.80 8,549.54 8,551.33 0.0K
12:29 8,551.92 8,552.96 8,551.92 8,552.02 0.0K
12:30 8,551.82 8,551.87 8,551.64 8,551.64 0.0K
12:31 8,551.89 8,553.13 8,551.89 8,552.71 0.0K
12:32 8,552.63 8,552.63 8,551.62 8,552.17 0.0K
12:33 8,552.19 8,552.19 8,551.15 8,551.17 0.0K
12:34 8,551.18 8,551.83 8,551.12 8,551.83 0.0K
12:35 8,552.07 8,553.14 8,552.07 8,553.14 0.0K
12:36 8,553.59 8,553.97 8,553.59 8,553.93 0.0K
12:37 8,553.90 8,553.90 8,552.69 8,552.91 0.0K
12:38 8,553.15 8,553.66 8,552.98 8,553.07 0.0K
12:39 8,553.07 8,553.47 8,552.55 8,553.40 0.0K
12:40 8,553.27 8,554.48 8,553.13 8,554.48 0.0K
12:41 8,555.06 8,557.34 8,555.06 8,557.34 0.0K
12:42 8,557.17 8,558.29 8,557.03 8,558.29 0.0K
12:43 8,558.17 8,558.29 8,557.59 8,558.01 0.0K
12:44 8,558.09 8,558.60 8,558.01 8,558.50 0.0K
12:45 8,558.68 8,560.82 8,558.68 8,560.82 0.0K
12:46 8,560.74 8,560.74 8,559.63 8,559.74 0.0K
12:47 8,559.86 8,560.61 8,559.86 8,560.46 0.0K
12:48 8,560.42 8,560.49 8,558.59 8,559.03 0.0K
12:49 8,559.20 8,560.17 8,559.20 8,560.00 0.0K
12:50 8,559.99 8,559.99 8,557.59 8,557.71 0.0K
12:51 8,557.73 8,558.06 8,557.73 8,558.06 0.0K
12:52 8,558.26 8,560.73 8,558.26 8,560.73 0.0K
12:53 8,560.85 8,561.12 8,560.85 8,561.00 0.0K
12:54 8,561.02 8,563.24 8,561.02 8,563.24 0.0K
12:55 8,563.32 8,563.99 8,563.32 8,563.99 0.0K
12:56 8,564.04 8,564.27 8,563.54 8,563.64 0.0K
12:57 8,563.39 8,563.81 8,563.39 8,563.46 0.0K
12:58 8,563.44 8,563.44 8,562.46 8,562.46 0.0K
12:59 8,561.98 8,561.98 8,560.10 8,560.46 0.0K
13:00 8,560.74 8,561.48 8,560.74 8,561.24 0.0K
13:01 8,560.43 8,560.43 8,559.92 8,559.92 0.0K
13:02 8,559.46 8,561.17 8,559.46 8,561.17 0.0K
13:03 8,561.55 8,562.96 8,561.49 8,562.83 0.0K
13:04 8,562.92 8,563.09 8,562.53 8,562.66 0.0K
13:05 8,562.79 8,563.09 8,562.44 8,562.61 0.0K
13:06 8,562.79 8,563.89 8,562.79 8,563.78 0.0K
13:07 8,563.72 8,563.72 8,563.15 8,563.15 0.0K
13:08 8,563.00 8,563.00 8,562.42 8,562.86 0.0K
13:09 8,562.93 8,563.27 8,562.93 8,563.21 0.0K
13:10 8,563.18 8,563.27 8,563.18 8,563.25 0.0K
13:11 8,563.23 8,563.65 8,563.23 8,563.51 0.0K
13:12 8,563.64 8,564.19 8,563.64 8,563.74 0.0K
13:13 8,563.65 8,564.32 8,563.65 8,563.88 0.0K
13:14 8,563.77 8,565.00 8,563.47 8,565.00 0.0K
13:15 8,565.11 8,565.67 8,565.11 8,565.42 0.0K
13:16 8,565.30 8,565.40 8,564.74 8,564.79 0.0K
13:17 8,564.78 8,564.78 8,562.88 8,562.88 0.0K
13:18 8,563.36 8,563.96 8,563.36 8,563.96 0.0K
13:19 8,563.77 8,564.54 8,563.24 8,564.32 0.0K
13:20 8,564.26 8,564.57 8,563.43 8,563.55 0.0K
13:21 8,563.42 8,563.76 8,563.14 8,563.76 0.0K
13:22 8,563.77 8,564.51 8,563.69 8,564.50 0.0K
13:23 8,564.45 8,565.08 8,564.41 8,564.82 0.0K
13:24 8,564.95 8,564.95 8,564.52 8,564.52 0.0K
13:25 8,564.59 8,564.59 8,564.02 8,564.32 0.0K
13:26 8,564.23 8,564.39 8,563.92 8,564.39 0.0K
13:27 8,564.69 8,565.10 8,564.23 8,564.23 0.0K
13:28 8,564.22 8,567.04 8,564.22 8,567.04 0.0K
13:29 8,567.08 8,567.59 8,567.08 8,567.37 0.0K
13:30 8,567.31 8,568.26 8,567.31 8,567.50 0.0K
13:31 8,567.32 8,567.44 8,566.39 8,566.39 0.0K
13:32 8,566.25 8,566.25 8,565.22 8,565.28 0.0K
13:33 8,565.14 8,565.21 8,564.82 8,564.86 0.0K
13:34 8,564.79 8,564.79 8,564.41 8,564.67 0.0K
13:35 8,564.96 8,565.27 8,564.67 8,565.05 0.0K
13:36 8,565.46 8,565.86 8,565.44 8,565.44 0.0K
13:37 8,565.57 8,566.03 8,565.41 8,566.03 0.0K
13:38 8,566.02 8,566.50 8,565.84 8,566.25 0.0K
13:39 8,566.08 8,566.38 8,566.02 8,566.35 0.0K
13:40 8,566.22 8,566.86 8,565.87 8,566.31 0.0K
13:41 8,566.19 8,566.19 8,564.49 8,564.57 0.0K
13:42 8,564.64 8,564.64 8,563.65 8,563.65 0.0K
13:43 8,563.82 8,563.82 8,562.85 8,562.89 0.0K
13:44 8,562.93 8,563.77 8,562.93 8,563.77 0.0K
13:45 8,563.72 8,565.55 8,563.61 8,565.55 0.0K
13:46 8,565.60 8,566.21 8,565.60 8,566.21 0.0K
13:47 8,566.63 8,566.97 8,566.63 8,566.88 0.0K
13:48 8,566.97 8,566.97 8,566.12 8,566.12 0.0K
13:49 8,566.01 8,566.16 8,565.50 8,566.10 0.0K
13:50 8,566.23 8,566.73 8,566.23 8,566.46 0.0K
13:51 8,566.48 8,566.59 8,566.08 8,566.59 0.0K
13:52 8,566.76 8,567.55 8,566.76 8,567.55 0.0K
13:53 8,567.62 8,567.62 8,567.02 8,567.37 0.0K
13:54 8,567.39 8,567.39 8,567.07 8,567.13 0.0K
13:55 8,567.17 8,567.92 8,567.07 8,567.92 0.0K
13:56 8,568.32 8,569.41 8,568.32 8,569.35 0.0K
13:57 8,569.56 8,569.81 8,569.55 8,569.66 0.0K
13:58 8,569.54 8,569.55 8,568.57 8,568.57 0.0K
13:59 8,568.61 8,568.66 8,567.76 8,567.76 0.0K
14:00 8,567.48 8,567.48 8,566.22 8,566.22 0.0K
14:01 8,566.16 8,567.04 8,566.16 8,567.04 0.0K
14:02 8,566.73 8,566.73 8,563.42 8,563.42 0.0K
14:03 8,563.12 8,563.12 8,562.77 8,562.77 0.0K
14:04 8,562.32 8,562.32 8,562.05 8,562.29 0.0K
14:05 8,562.22 8,562.22 8,560.67 8,560.67 0.0K
14:06 8,560.68 8,560.78 8,560.07 8,560.17 0.0K
14:07 8,560.22 8,561.23 8,560.22 8,561.23 0.0K
14:08 8,561.02 8,561.40 8,560.67 8,561.40 0.0K
14:09 8,561.58 8,563.70 8,561.58 8,563.32 0.0K
14:10 8,563.20 8,563.42 8,563.04 8,563.30 0.0K
14:11 8,563.37 8,563.37 8,562.53 8,562.53 0.0K
14:12 8,562.55 8,562.79 8,562.27 8,562.79 0.0K
14:13 8,562.85 8,563.02 8,561.81 8,562.04 0.0K
14:14 8,561.88 8,561.88 8,561.12 8,561.12 0.0K
14:15 8,561.52 8,562.07 8,561.52 8,561.76 0.0K
14:16 8,560.87 8,560.87 8,560.52 8,560.64 0.0K
14:17 8,560.10 8,560.10 8,559.24 8,559.38 0.0K
14:18 8,559.74 8,559.87 8,559.64 8,559.62 0.0K
14:19 8,559.41 8,559.58 8,558.94 8,558.94 0.0K
14:20 8,558.91 8,558.91 8,558.32 8,558.36 0.0K
14:21 8,558.52 8,558.52 8,557.79 8,557.96 0.0K
14:22 8,557.66 8,557.93 8,557.62 8,557.93 0.0K
14:23 8,557.66 8,558.09 8,557.66 8,557.72 0.0K
14:24 8,557.81 8,558.80 8,557.64 8,558.79 0.0K
14:25 8,558.96 8,559.96 8,558.96 8,559.96 0.0K
14:26 8,560.00 8,560.78 8,559.69 8,560.45 0.0K
14:27 8,560.58 8,561.45 8,560.53 8,561.08 0.0K
14:28 8,561.24 8,561.98 8,560.94 8,561.98 0.0K
14:29 8,562.03 8,563.47 8,562.03 8,563.12 0.0K
14:30 8,562.76 8,562.76 8,562.13 8,562.29 0.0K
14:31 8,561.97 8,562.89 8,561.97 8,562.89 0.0K
14:32 8,562.75 8,563.62 8,562.75 8,562.85 0.0K
14:33 8,562.86 8,563.19 8,562.44 8,562.44 0.0K
14:34 8,562.33 8,562.33 8,561.64 8,561.70 0.0K
14:35 8,561.70 8,563.51 8,561.70 8,563.24 0.0K
14:36 8,563.32 8,565.06 8,563.20 8,564.54 0.0K
14:37 8,564.69 8,565.38 8,564.54 8,565.38 0.0K
14:38 8,565.58 8,565.85 8,565.48 8,565.48 0.0K
14:39 8,565.51 8,565.86 8,565.26 8,565.26 0.0K
14:40 8,565.04 8,565.04 8,564.47 8,564.47 0.0K
14:41 8,564.59 8,564.59 8,563.93 8,564.06 0.0K
14:42 8,564.00 8,564.50 8,564.00 8,564.14 0.0K
14:43 8,564.12 8,564.12 8,563.58 8,563.58 0.0K
14:44 8,563.55 8,564.31 8,563.55 8,564.31 0.0K
14:45 8,564.36 8,566.07 8,564.36 8,566.07 0.0K
14:46 8,566.10 8,566.18 8,565.45 8,565.45 0.0K
14:47 8,565.52 8,565.52 8,564.64 8,564.71 0.0K
14:48 8,564.69 8,564.69 8,564.04 8,564.15 0.0K
14:49 8,564.32 8,564.45 8,563.88 8,564.32 0.0K
14:50 8,564.20 8,564.40 8,563.97 8,563.97 0.0K
14:51 8,563.79 8,563.96 8,563.64 8,563.92 0.0K
14:52 8,563.94 8,564.42 8,563.94 8,564.42 0.0K
14:53 8,564.29 8,564.29 8,562.51 8,562.51 0.0K
14:54 8,562.06 8,564.02 8,562.06 8,564.02 0.0K
14:55 8,564.11 8,564.11 8,563.67 8,564.02 0.0K
14:56 8,564.15 8,564.70 8,564.15 8,564.57 0.0K
14:57 8,564.48 8,565.59 8,564.43 8,565.59 0.0K
14:58 8,565.66 8,565.98 8,565.43 8,565.62 0.0K
14:59 8,565.61 8,565.90 8,565.39 8,565.78 0.0K
15:00 8,565.15 8,565.75 8,564.62 8,564.62 0.0K
15:01 8,564.27 8,564.27 8,563.13 8,563.13 0.0K
15:02 8,562.66 8,562.66 8,561.92 8,562.11 0.0K
15:03 8,562.33 8,563.43 8,562.33 8,562.90 0.0K
15:04 8,563.18 8,563.38 8,562.85 8,563.41 0.0K
15:05 8,563.55 8,564.07 8,563.25 8,563.25 0.0K
15:06 8,562.76 8,562.76 8,562.41 8,562.60 0.0K
15:07 8,562.82 8,562.90 8,562.22 8,562.22 0.0K
15:08 8,562.30 8,562.30 8,561.04 8,561.04 0.0K
15:09 8,560.99 8,561.36 8,560.86 8,561.01 0.0K
15:10 8,560.84 8,561.17 8,560.71 8,560.79 0.0K
15:11 8,560.79 8,560.79 8,559.44 8,559.44 0.0K
15:12 8,559.53 8,560.04 8,559.53 8,560.04 0.0K
15:13 8,560.09 8,560.85 8,560.05 8,560.05 0.0K
15:14 8,560.16 8,560.75 8,560.16 8,560.37 0.0K
15:15 8,562.30 8,563.46 8,562.30 8,562.70 0.0K
15:16 8,561.94 8,564.00 8,561.48 8,564.00 0.0K
15:17 8,563.96 8,565.30 8,563.73 8,565.30 0.0K
15:18 8,565.37 8,566.74 8,565.28 8,566.64 0.0K
15:19 8,566.63 8,566.93 8,565.87 8,566.16 0.0K
15:20 8,566.12 8,567.50 8,566.04 8,567.44 0.0K
15:21 8,567.50 8,567.85 8,567.13 8,567.13 0.0K
15:22 8,567.15 8,567.15 8,566.17 8,566.18 0.0K
15:23 8,566.16 8,566.16 8,565.17 8,565.59 0.0K
15:24 8,565.35 8,565.35 8,565.04 8,565.14 0.0K
15:25 8,565.07 8,565.38 8,564.69 8,564.69 0.0K
15:26 8,564.72 8,564.80 8,564.64 8,564.73 0.0K
15:27 8,564.70 8,564.70 8,563.58 8,564.20 0.0K
15:28 8,564.56 8,565.36 8,564.56 8,565.36 0.0K
15:29 8,565.38 8,565.74 8,565.38 8,565.39 0.0K
15:30 8,564.60 8,564.60 8,562.20 8,562.31 0.0K
15:31 8,562.44 8,563.40 8,562.44 8,563.28 0.0K
15:32 8,563.23 8,563.39 8,561.96 8,561.96 0.0K
15:33 8,561.90 8,561.90 8,560.88 8,560.88 0.0K
15:34 8,560.98 8,561.88 8,560.73 8,561.88 0.0K
15:35 8,561.44 8,561.44 8,560.65 8,561.08 0.0K
15:36 8,561.09 8,561.36 8,560.82 8,560.77 0.0K
15:37 8,560.74 8,562.31 8,560.74 8,562.31 0.0K
15:38 8,561.78 8,561.78 8,560.62 8,560.62 0.0K
15:39 8,560.89 8,560.89 8,560.25 8,560.46 0.0K
15:40 8,560.77 8,560.97 8,560.55 8,560.56 0.0K
15:41 8,560.34 8,560.34 8,558.97 8,558.97 0.0K
15:42 8,558.79 8,558.79 8,557.32 8,557.32 0.0K
15:43 8,558.06 8,559.60 8,558.02 8,558.02 0.0K
15:44 8,557.94 8,557.94 8,554.94 8,555.50 0.0K
15:45 8,555.36 8,555.36 8,554.36 8,554.36 0.0K
15:46 8,554.43 8,554.80 8,552.53 8,552.53 0.0K
15:47 8,552.35 8,553.80 8,551.85 8,553.80 0.0K
15:48 8,553.61 8,553.61 8,551.77 8,552.77 0.0K
15:49 8,553.00 8,555.37 8,553.00 8,555.37 0.0K
15:50 8,554.26 8,556.79 8,554.26 8,556.50 0.0K
15:51 8,556.08 8,559.18 8,556.08 8,559.18 0.0K
15:52 8,559.53 8,562.34 8,559.53 8,561.99 0.0K
15:53 8,560.96 8,560.96 8,557.96 8,558.61 0.0K
15:54 8,558.42 8,559.08 8,557.72 8,558.02 0.0K
15:55 8,555.32 8,555.72 8,553.10 8,553.56 0.0K
15:56 8,553.12 8,553.12 8,551.60 8,552.51 0.0K
15:57 8,552.44 8,552.57 8,551.18 8,552.39 0.0K
15:58 8,552.49 8,554.34 8,552.49 8,553.15 0.0K
15:59 8,554.09 8,555.27 8,552.12 8,552.12 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