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 8,575.36 8,578.91 8,575.36 8,578.91 0.0K
09:31 8,577.96 8,577.96 8,576.88 8,576.88 0.0K
09:32 8,577.37 8,577.37 8,569.09 8,569.09 0.0K
09:33 8,568.11 8,568.79 8,567.22 8,568.24 0.0K
09:34 8,569.96 8,569.96 8,565.23 8,565.23 0.0K
09:35 8,564.45 8,564.45 8,556.16 8,556.16 0.0K
09:36 8,556.47 8,558.14 8,553.81 8,554.00 0.0K
09:37 8,552.93 8,552.93 8,547.77 8,547.85 0.0K
09:38 8,545.83 8,545.83 8,540.06 8,540.53 0.0K
09:39 8,539.59 8,539.59 8,537.92 8,539.63 0.0K
09:40 8,538.96 8,539.74 8,538.16 8,538.45 0.0K
09:41 8,538.29 8,538.29 8,536.35 8,537.96 0.0K
09:42 8,537.82 8,537.82 8,535.55 8,535.55 0.0K
09:43 8,535.22 8,535.22 8,532.54 8,532.86 0.0K
09:44 8,533.16 8,534.32 8,531.84 8,531.84 0.0K
09:45 8,528.78 8,532.20 8,528.56 8,531.71 0.0K
09:46 8,532.13 8,537.49 8,532.13 8,537.49 0.0K
09:47 8,538.12 8,538.55 8,537.62 8,538.36 0.0K
09:48 8,538.57 8,538.57 8,532.90 8,532.90 0.0K
09:49 8,533.18 8,535.48 8,532.89 8,532.89 0.0K
09:50 8,531.88 8,534.62 8,529.86 8,534.62 0.0K
09:51 8,535.30 8,536.38 8,534.50 8,534.50 0.0K
09:52 8,533.45 8,533.45 8,530.44 8,532.73 0.0K
09:53 8,533.35 8,534.89 8,532.76 8,533.09 0.0K
09:54 8,532.95 8,534.79 8,532.83 8,532.87 0.0K
09:55 8,532.25 8,532.63 8,531.54 8,532.23 0.0K
09:56 8,532.14 8,533.82 8,532.14 8,533.73 0.0K
09:57 8,533.30 8,536.43 8,533.30 8,536.43 0.0K
09:58 8,536.63 8,536.68 8,535.08 8,535.92 0.0K
09:59 8,535.98 8,535.98 8,533.32 8,533.51 0.0K
10:00 8,533.23 8,533.23 8,528.54 8,531.04 0.0K
10:01 8,530.76 8,531.00 8,526.50 8,526.50 0.0K
10:02 8,525.96 8,526.68 8,523.88 8,524.29 0.0K
10:03 8,524.69 8,527.43 8,523.84 8,527.43 0.0K
10:04 8,527.02 8,530.35 8,526.69 8,530.15 0.0K
10:05 8,530.09 8,530.40 8,521.61 8,521.61 0.0K
10:06 8,521.39 8,525.49 8,521.15 8,525.49 0.0K
10:07 8,526.18 8,527.20 8,525.68 8,526.45 0.0K
10:08 8,526.81 8,527.18 8,526.10 8,526.36 0.0K
10:09 8,526.37 8,527.90 8,524.67 8,527.90 0.0K
10:10 8,528.19 8,529.65 8,528.19 8,529.39 0.0K
10:11 8,529.35 8,529.35 8,525.76 8,525.76 0.0K
10:12 8,525.94 8,527.64 8,525.94 8,526.98 0.0K
10:13 8,527.98 8,529.87 8,527.98 8,528.40 0.0K
10:14 8,528.27 8,528.46 8,524.38 8,524.38 0.0K
10:15 8,524.13 8,524.73 8,523.13 8,523.13 0.0K
10:16 8,522.71 8,525.25 8,522.49 8,525.25 0.0K
10:17 8,525.92 8,529.65 8,525.92 8,529.30 0.0K
10:18 8,529.39 8,531.53 8,529.39 8,530.42 0.0K
10:19 8,530.56 8,530.91 8,529.98 8,530.72 0.0K
10:20 8,530.33 8,530.37 8,527.59 8,527.59 0.0K
10:21 8,526.76 8,527.95 8,526.00 8,526.14 0.0K
10:22 8,525.75 8,526.49 8,525.31 8,526.49 0.0K
10:23 8,526.76 8,527.08 8,525.73 8,526.94 0.0K
10:24 8,527.48 8,528.44 8,527.34 8,528.44 0.0K
10:25 8,528.60 8,528.60 8,525.93 8,525.93 0.0K
10:26 8,525.89 8,526.89 8,525.79 8,526.71 0.0K
10:27 8,526.76 8,526.76 8,524.03 8,525.11 0.0K
10:28 8,524.98 8,527.70 8,524.85 8,527.70 0.0K
10:29 8,527.39 8,527.39 8,524.33 8,524.33 0.0K
10:30 8,524.08 8,524.21 8,522.28 8,522.28 0.0K
10:31 8,522.11 8,522.11 8,517.43 8,518.13 0.0K
10:32 8,517.92 8,518.34 8,517.15 8,518.22 0.0K
10:33 8,518.51 8,518.51 8,517.71 8,517.74 0.0K
10:34 8,517.79 8,517.79 8,514.38 8,514.49 0.0K
10:35 8,514.46 8,517.65 8,514.14 8,517.39 0.0K
10:36 8,517.08 8,518.07 8,516.41 8,517.37 0.0K
10:37 8,517.30 8,518.61 8,516.88 8,517.53 0.0K
10:38 8,517.72 8,518.81 8,517.72 8,518.81 0.0K
10:39 8,518.43 8,518.67 8,517.10 8,518.67 0.0K
10:40 8,518.37 8,518.37 8,517.55 8,518.00 0.0K
10:41 8,517.29 8,517.62 8,516.30 8,517.62 0.0K
10:42 8,517.40 8,517.40 8,513.77 8,513.78 0.0K
10:43 8,513.61 8,515.53 8,513.41 8,515.20 0.0K
10:44 8,514.69 8,515.60 8,513.90 8,515.60 0.0K
10:45 8,516.08 8,516.17 8,513.34 8,513.41 0.0K
10:46 8,513.63 8,516.08 8,513.63 8,515.59 0.0K
10:47 8,515.43 8,516.16 8,515.43 8,516.10 0.0K
10:48 8,515.61 8,515.61 8,515.04 8,515.27 0.0K
10:49 8,515.76 8,517.21 8,515.76 8,516.43 0.0K
10:50 8,515.89 8,516.24 8,514.78 8,516.24 0.0K
10:51 8,515.96 8,519.57 8,515.96 8,519.53 0.0K
10:52 8,519.46 8,520.75 8,518.81 8,520.60 0.0K
10:53 8,520.60 8,520.60 8,518.67 8,519.18 0.0K
10:54 8,518.63 8,520.75 8,518.19 8,520.72 0.0K
10:55 8,520.50 8,520.50 8,517.21 8,517.21 0.0K
10:56 8,517.11 8,517.11 8,516.25 8,516.25 0.0K
10:57 8,514.75 8,514.75 8,512.42 8,512.42 0.0K
10:58 8,512.52 8,512.52 8,511.26 8,511.38 0.0K
10:59 8,511.73 8,514.16 8,511.62 8,514.16 0.0K
11:00 8,513.71 8,514.17 8,512.24 8,512.56 0.0K
11:01 8,512.30 8,514.60 8,511.39 8,514.60 0.0K
11:02 8,514.79 8,515.22 8,513.24 8,513.24 0.0K
11:03 8,513.23 8,514.74 8,512.43 8,514.74 0.0K
11:04 8,514.71 8,514.71 8,510.89 8,510.89 0.0K
11:05 8,510.74 8,510.82 8,506.33 8,506.65 0.0K
11:06 8,505.73 8,505.73 8,503.20 8,503.20 0.0K
11:07 8,502.42 8,503.56 8,501.63 8,503.36 0.0K
11:08 8,503.49 8,504.35 8,503.49 8,504.35 0.0K
11:09 8,504.38 8,504.72 8,502.59 8,502.59 0.0K
11:10 8,502.12 8,502.67 8,501.67 8,502.67 0.0K
11:11 8,502.73 8,503.09 8,502.40 8,502.42 0.0K
11:12 8,502.12 8,502.12 8,500.94 8,500.94 0.0K
11:13 8,500.86 8,501.50 8,500.81 8,500.95 0.0K
11:14 8,501.29 8,502.91 8,501.29 8,502.91 0.0K
11:15 8,502.93 8,503.64 8,502.47 8,503.14 0.0K
11:16 8,503.49 8,503.49 8,502.71 8,502.71 0.0K
11:17 8,502.35 8,502.35 8,500.36 8,500.94 0.0K
11:18 8,501.05 8,501.59 8,501.05 8,501.38 0.0K
11:19 8,501.29 8,501.90 8,501.04 8,501.90 0.0K
11:20 8,501.96 8,502.51 8,501.43 8,502.51 0.0K
11:21 8,502.50 8,502.70 8,501.54 8,501.54 0.0K
11:22 8,501.64 8,501.80 8,501.33 8,501.28 0.0K
11:23 8,501.24 8,501.24 8,500.63 8,500.82 0.0K
11:24 8,500.70 8,501.27 8,499.85 8,499.85 0.0K
11:25 8,499.67 8,502.17 8,499.67 8,501.87 0.0K
11:26 8,501.89 8,503.52 8,501.80 8,501.80 0.0K
11:27 8,501.54 8,504.34 8,501.54 8,504.34 0.0K
11:28 8,504.26 8,505.99 8,504.26 8,505.99 0.0K
11:29 8,506.23 8,506.35 8,505.37 8,505.37 0.0K
11:30 8,505.26 8,505.26 8,503.74 8,503.74 0.0K
11:31 8,503.73 8,504.82 8,503.73 8,504.72 0.0K
11:32 8,504.90 8,505.33 8,504.11 8,505.33 0.0K
11:33 8,505.54 8,506.47 8,505.54 8,506.47 0.0K
11:34 8,506.33 8,508.97 8,506.05 8,508.97 0.0K
11:35 8,508.72 8,508.72 8,505.83 8,505.83 0.0K
11:36 8,505.77 8,505.77 8,505.01 8,505.27 0.0K
11:37 8,505.41 8,505.75 8,505.41 8,505.70 0.0K
11:38 8,505.58 8,505.58 8,505.25 8,505.25 0.0K
11:39 8,505.35 8,505.42 8,503.69 8,503.69 0.0K
11:40 8,503.63 8,504.87 8,503.63 8,503.90 0.0K
11:41 8,503.95 8,504.96 8,503.94 8,504.92 0.0K
11:42 8,504.81 8,504.81 8,503.52 8,503.60 0.0K
11:43 8,503.69 8,503.75 8,502.39 8,502.39 0.0K
11:44 8,502.16 8,502.16 8,501.35 8,501.41 0.0K
11:45 8,501.40 8,501.66 8,501.30 8,501.46 0.0K
11:46 8,500.72 8,500.75 8,499.63 8,500.75 0.0K
11:47 8,501.18 8,501.52 8,500.44 8,500.51 0.0K
11:48 8,500.53 8,500.76 8,500.29 8,500.29 0.0K
11:49 8,500.14 8,500.71 8,499.94 8,500.64 0.0K
11:50 8,500.62 8,500.80 8,500.39 8,500.49 0.0K
11:51 8,500.22 8,500.27 8,499.88 8,500.11 0.0K
11:52 8,499.83 8,500.20 8,499.59 8,500.20 0.0K
11:53 8,500.38 8,501.38 8,500.38 8,501.38 0.0K
11:54 8,501.51 8,502.27 8,501.51 8,502.19 0.0K
11:55 8,502.35 8,502.64 8,502.35 8,502.64 0.0K
11:56 8,502.51 8,502.56 8,501.36 8,501.36 0.0K
11:57 8,501.38 8,502.10 8,499.36 8,499.36 0.0K
11:58 8,499.16 8,500.76 8,499.01 8,500.76 0.0K
11:59 8,501.01 8,502.26 8,501.01 8,501.98 0.0K
12:00 8,502.14 8,503.37 8,502.14 8,503.37 0.0K
12:01 8,503.16 8,503.16 8,501.91 8,501.91 0.0K
12:02 8,502.10 8,503.29 8,502.10 8,503.27 0.0K
12:03 8,503.32 8,503.46 8,503.12 8,503.46 0.0K
12:04 8,503.73 8,503.90 8,503.40 8,503.81 0.0K
12:05 8,503.62 8,504.49 8,503.62 8,504.49 0.0K
12:06 8,505.02 8,506.50 8,505.02 8,505.18 0.0K
12:07 8,505.24 8,505.70 8,505.24 8,505.61 0.0K
12:08 8,505.69 8,507.88 8,505.69 8,507.88 0.0K
12:09 8,508.07 8,509.72 8,508.07 8,509.72 0.0K
12:10 8,510.02 8,510.86 8,510.02 8,510.78 0.0K
12:11 8,510.56 8,510.56 8,509.61 8,510.11 0.0K
12:12 8,509.69 8,509.69 8,508.66 8,509.39 0.0K
12:13 8,509.30 8,510.17 8,509.30 8,510.16 0.0K
12:14 8,510.28 8,511.25 8,510.28 8,511.13 0.0K
12:15 8,511.31 8,511.48 8,511.07 8,511.48 0.0K
12:16 8,511.48 8,511.85 8,511.48 8,511.81 0.0K
12:17 8,511.95 8,511.95 8,511.31 8,511.44 0.0K
12:18 8,511.37 8,511.75 8,511.22 8,511.68 0.0K
12:19 8,511.70 8,512.09 8,511.62 8,511.62 0.0K
12:20 8,511.64 8,512.69 8,511.49 8,512.69 0.0K
12:21 8,513.08 8,515.17 8,513.08 8,515.17 0.0K
12:22 8,515.20 8,515.20 8,513.22 8,513.22 0.0K
12:23 8,512.88 8,513.38 8,512.71 8,513.38 0.0K
12:24 8,513.35 8,514.23 8,513.35 8,513.97 0.0K
12:25 8,514.02 8,514.78 8,514.02 8,514.78 0.0K
12:26 8,515.14 8,515.69 8,515.14 8,515.69 0.0K
12:27 8,515.43 8,515.56 8,515.03 8,515.50 0.0K
12:28 8,515.55 8,516.46 8,515.50 8,516.15 0.0K
12:29 8,516.19 8,516.65 8,516.19 8,516.65 0.0K
12:30 8,516.53 8,517.33 8,516.53 8,516.96 0.0K
12:31 8,516.85 8,518.06 8,516.72 8,518.06 0.0K
12:32 8,518.30 8,520.46 8,518.30 8,519.92 0.0K
12:33 8,520.14 8,521.46 8,520.14 8,521.46 0.0K
12:34 8,521.64 8,522.61 8,521.64 8,522.61 0.0K
12:35 8,522.66 8,523.32 8,522.66 8,522.71 0.0K
12:36 8,522.60 8,523.11 8,522.53 8,522.53 0.0K
12:37 8,522.31 8,522.42 8,522.04 8,522.22 0.0K
12:38 8,522.21 8,523.15 8,522.21 8,522.77 0.0K
12:39 8,522.85 8,523.43 8,522.58 8,523.29 0.0K
12:40 8,523.14 8,523.42 8,523.02 8,523.02 0.0K
12:41 8,523.13 8,523.64 8,523.09 8,523.41 0.0K
12:42 8,523.54 8,523.54 8,521.92 8,521.92 0.0K
12:43 8,521.98 8,523.13 8,521.98 8,523.13 0.0K
12:44 8,523.22 8,523.93 8,523.22 8,523.64 0.0K
12:45 8,523.59 8,523.59 8,522.57 8,522.63 0.0K
12:46 8,522.62 8,522.86 8,522.50 8,522.50 0.0K
12:47 8,522.59 8,522.96 8,522.59 8,522.70 0.0K
12:48 8,522.42 8,522.71 8,521.94 8,522.71 0.0K
12:49 8,523.02 8,524.25 8,523.02 8,524.16 0.0K
12:50 8,524.11 8,525.24 8,524.11 8,525.12 0.0K
12:51 8,525.21 8,526.14 8,525.11 8,526.14 0.0K
12:52 8,526.38 8,526.45 8,526.09 8,526.27 0.0K
12:53 8,525.98 8,525.98 8,525.16 8,525.16 0.0K
12:54 8,524.93 8,524.93 8,524.19 8,524.19 0.0K
12:55 8,523.97 8,523.97 8,522.74 8,523.45 0.0K
12:56 8,523.34 8,523.67 8,522.94 8,522.97 0.0K
12:57 8,523.28 8,523.28 8,521.95 8,521.95 0.0K
12:58 8,521.81 8,521.81 8,520.99 8,520.99 0.0K
12:59 8,520.95 8,522.00 8,520.95 8,522.00 0.0K
13:00 8,521.92 8,522.27 8,521.53 8,521.53 0.0K
13:01 8,521.65 8,522.27 8,521.65 8,522.27 0.0K
13:02 8,522.89 8,523.70 8,522.34 8,522.38 0.0K
13:03 8,522.03 8,522.66 8,521.67 8,522.66 0.0K
13:04 8,522.97 8,523.27 8,522.93 8,523.27 0.0K
13:05 8,523.06 8,523.06 8,522.70 8,522.70 0.0K
13:06 8,522.71 8,522.71 8,521.30 8,521.30 0.0K
13:07 8,521.35 8,521.62 8,520.90 8,520.90 0.0K
13:08 8,520.90 8,521.15 8,520.90 8,521.09 0.0K
13:09 8,521.18 8,521.18 8,519.75 8,519.86 0.0K
13:10 8,520.24 8,522.96 8,520.24 8,522.90 0.0K
13:11 8,523.00 8,523.22 8,522.81 8,522.81 0.0K
13:12 8,522.28 8,522.28 8,521.12 8,521.12 0.0K
13:13 8,521.31 8,521.96 8,521.31 8,521.67 0.0K
13:14 8,521.45 8,521.45 8,520.07 8,520.07 0.0K
13:15 8,519.87 8,519.94 8,519.68 8,519.94 0.0K
13:16 8,519.99 8,520.36 8,519.99 8,520.36 0.0K
13:17 8,520.52 8,520.56 8,519.33 8,519.33 0.0K
13:18 8,518.93 8,519.59 8,518.74 8,519.59 0.0K
13:19 8,520.00 8,520.69 8,520.00 8,520.59 0.0K
13:20 8,521.00 8,521.60 8,521.00 8,521.06 0.0K
13:21 8,521.05 8,521.29 8,521.05 8,521.15 0.0K
13:22 8,521.06 8,521.46 8,521.06 8,521.35 0.0K
13:23 8,521.31 8,521.31 8,520.52 8,520.52 0.0K
13:24 8,520.56 8,520.56 8,520.18 8,520.34 0.0K
13:25 8,520.33 8,520.96 8,520.33 8,520.96 0.0K
13:26 8,520.96 8,522.41 8,520.92 8,522.41 0.0K
13:27 8,522.66 8,523.21 8,522.66 8,523.21 0.0K
13:28 8,523.24 8,523.29 8,523.24 8,523.24 0.0K
13:29 8,523.30 8,523.30 8,522.50 8,522.67 0.0K
13:30 8,522.64 8,522.67 8,522.39 8,522.39 0.0K
13:31 8,522.26 8,522.26 8,519.33 8,519.33 0.0K
13:32 8,519.11 8,519.11 8,518.43 8,518.52 0.0K
13:33 8,518.58 8,519.09 8,518.49 8,518.90 0.0K
13:34 8,519.07 8,520.63 8,519.07 8,520.63 0.0K
13:35 8,520.85 8,521.33 8,520.71 8,521.30 0.0K
13:36 8,521.34 8,522.25 8,521.34 8,522.01 0.0K
13:37 8,521.94 8,521.94 8,520.59 8,520.59 0.0K
13:38 8,520.50 8,520.50 8,520.16 8,520.37 0.0K
13:39 8,520.29 8,520.38 8,520.12 8,520.34 0.0K
13:40 8,520.40 8,520.82 8,520.36 8,520.36 0.0K
13:41 8,520.38 8,520.48 8,520.06 8,520.48 0.0K
13:42 8,520.35 8,520.52 8,519.97 8,520.43 0.0K
13:43 8,520.47 8,520.47 8,519.72 8,519.72 0.0K
13:44 8,519.41 8,519.41 8,518.92 8,519.29 0.0K
13:45 8,519.57 8,519.87 8,519.57 8,519.62 0.0K
13:46 8,519.54 8,520.65 8,519.42 8,520.65 0.0K
13:47 8,520.51 8,520.65 8,520.37 8,520.37 0.0K
13:48 8,520.56 8,520.95 8,520.56 8,520.94 0.0K
13:49 8,521.10 8,521.37 8,520.89 8,521.12 0.0K
13:50 8,521.07 8,521.60 8,520.89 8,521.60 0.0K
13:51 8,521.56 8,521.56 8,520.13 8,520.30 0.0K
13:52 8,520.89 8,521.76 8,520.89 8,521.76 0.0K
13:53 8,521.75 8,521.75 8,520.40 8,520.40 0.0K
13:54 8,520.37 8,520.37 8,518.84 8,518.84 0.0K
13:55 8,518.84 8,519.06 8,518.14 8,518.14 0.0K
13:56 8,517.89 8,517.89 8,517.63 8,517.88 0.0K
13:57 8,517.84 8,519.55 8,517.84 8,519.55 0.0K
13:58 8,519.69 8,520.78 8,519.59 8,520.78 0.0K
13:59 8,520.76 8,520.76 8,519.72 8,519.72 0.0K
14:00 8,519.85 8,519.85 8,517.57 8,517.57 0.0K
14:01 8,517.47 8,517.47 8,516.46 8,516.48 0.0K
14:02 8,516.37 8,516.45 8,516.21 8,516.26 0.0K
14:03 8,515.93 8,515.93 8,513.97 8,514.74 0.0K
14:04 8,515.17 8,516.10 8,515.14 8,516.05 0.0K
14:05 8,516.06 8,518.78 8,516.03 8,518.70 0.0K
14:06 8,518.74 8,520.86 8,518.74 8,520.47 0.0K
14:07 8,519.98 8,519.98 8,519.29 8,519.71 0.0K
14:08 8,519.65 8,519.65 8,518.89 8,518.89 0.0K
14:09 8,518.89 8,518.89 8,518.44 8,518.38 0.0K
14:10 8,518.44 8,518.44 8,517.54 8,517.58 0.0K
14:11 8,517.65 8,517.65 8,517.14 8,517.22 0.0K
14:12 8,517.10 8,517.36 8,517.10 8,517.28 0.0K
14:13 8,517.26 8,517.26 8,516.74 8,516.74 0.0K
14:14 8,516.82 8,517.66 8,516.62 8,517.66 0.0K
14:15 8,517.42 8,517.42 8,516.15 8,517.11 0.0K
14:16 8,517.02 8,517.05 8,516.65 8,516.65 0.0K
14:17 8,516.60 8,516.60 8,515.74 8,516.00 0.0K
14:18 8,515.87 8,517.06 8,515.67 8,517.06 0.0K
14:19 8,517.06 8,517.85 8,517.06 8,517.85 0.0K
14:20 8,517.66 8,517.83 8,517.36 8,517.83 0.0K
14:21 8,517.81 8,517.91 8,515.81 8,515.81 0.0K
14:22 8,515.54 8,518.60 8,515.38 8,518.60 0.0K
14:23 8,518.69 8,518.77 8,518.29 8,518.41 0.0K
14:24 8,518.51 8,519.97 8,518.51 8,519.96 0.0K
14:25 8,520.53 8,520.61 8,519.99 8,520.10 0.0K
14:26 8,519.97 8,519.97 8,518.96 8,519.11 0.0K
14:27 8,519.00 8,519.00 8,518.24 8,518.60 0.0K
14:28 8,518.67 8,519.39 8,518.61 8,519.25 0.0K
14:29 8,519.31 8,519.64 8,519.22 8,519.24 0.0K
14:30 8,519.20 8,520.33 8,519.15 8,520.33 0.0K
14:31 8,520.42 8,520.48 8,520.26 8,520.37 0.0K
14:32 8,520.51 8,522.76 8,520.51 8,522.64 0.0K
14:33 8,522.74 8,523.26 8,522.61 8,522.77 0.0K
14:34 8,523.13 8,523.17 8,522.94 8,523.10 0.0K
14:35 8,522.90 8,522.90 8,522.05 8,522.11 0.0K
14:36 8,521.91 8,521.95 8,521.82 8,521.82 0.0K
14:37 8,521.78 8,521.83 8,520.42 8,520.42 0.0K
14:38 8,520.27 8,520.30 8,519.90 8,520.16 0.0K
14:39 8,520.15 8,520.36 8,520.12 8,520.33 0.0K
14:40 8,520.39 8,520.39 8,518.46 8,518.46 0.0K
14:41 8,518.54 8,519.71 8,518.53 8,519.71 0.0K
14:42 8,519.82 8,519.87 8,519.53 8,519.63 0.0K
14:43 8,519.64 8,520.15 8,519.64 8,519.83 0.0K
14:44 8,519.80 8,519.85 8,519.00 8,519.28 0.0K
14:45 8,519.40 8,519.58 8,519.06 8,519.20 0.0K
14:46 8,519.42 8,521.84 8,519.42 8,521.74 0.0K
14:47 8,521.57 8,521.57 8,520.98 8,521.47 0.0K
14:48 8,521.57 8,522.00 8,521.51 8,522.00 0.0K
14:49 8,522.03 8,522.03 8,521.73 8,521.73 0.0K
14:50 8,521.66 8,522.68 8,521.55 8,522.68 0.0K
14:51 8,522.63 8,523.17 8,522.57 8,523.06 0.0K
14:52 8,523.14 8,523.52 8,522.92 8,523.04 0.0K
14:53 8,523.11 8,523.67 8,523.11 8,523.56 0.0K
14:54 8,523.39 8,523.56 8,522.70 8,522.73 0.0K
14:55 8,522.74 8,522.83 8,522.17 8,522.17 0.0K
14:56 8,522.05 8,522.20 8,521.79 8,521.99 0.0K
14:57 8,521.94 8,522.14 8,521.61 8,521.70 0.0K
14:58 8,521.65 8,522.07 8,521.16 8,521.16 0.0K
14:59 8,521.10 8,522.18 8,520.90 8,521.70 0.0K
15:00 8,521.72 8,521.72 8,517.54 8,517.75 0.0K
15:01 8,517.81 8,518.11 8,517.33 8,517.33 0.0K
15:02 8,517.43 8,517.60 8,517.15 8,517.15 0.0K
15:03 8,517.13 8,517.45 8,517.11 8,517.45 0.0K
15:04 8,518.37 8,519.26 8,518.37 8,519.26 0.0K
15:05 8,519.50 8,519.50 8,519.20 8,519.16 0.0K
15:06 8,519.24 8,520.33 8,519.24 8,519.89 0.0K
15:07 8,519.62 8,519.88 8,519.19 8,519.19 0.0K
15:08 8,519.19 8,519.81 8,519.15 8,519.81 0.0K
15:09 8,520.01 8,520.57 8,519.72 8,520.57 0.0K
15:10 8,520.66 8,522.30 8,520.66 8,522.30 0.0K
15:11 8,522.57 8,522.57 8,520.68 8,520.66 0.0K
15:12 8,520.04 8,520.04 8,519.54 8,519.49 0.0K
15:13 8,519.35 8,520.10 8,519.35 8,519.97 0.0K
15:14 8,520.05 8,520.19 8,519.84 8,520.19 0.0K
15:15 8,520.24 8,520.35 8,519.87 8,519.97 0.0K
15:16 8,519.86 8,519.99 8,519.63 8,519.64 0.0K
15:17 8,519.50 8,519.70 8,519.25 8,519.27 0.0K
15:18 8,519.21 8,519.90 8,519.21 8,519.90 0.0K
15:19 8,519.86 8,519.86 8,519.32 8,519.65 0.0K
15:20 8,519.68 8,519.97 8,519.43 8,519.51 0.0K
15:21 8,519.47 8,519.81 8,519.39 8,519.39 0.0K
15:22 8,519.72 8,520.06 8,519.72 8,519.88 0.0K
15:23 8,519.63 8,519.63 8,518.29 8,518.29 0.0K
15:24 8,518.27 8,518.76 8,518.17 8,518.60 0.0K
15:25 8,518.44 8,519.61 8,518.29 8,519.49 0.0K
15:26 8,519.40 8,519.73 8,519.20 8,519.21 0.0K
15:27 8,518.97 8,518.97 8,518.06 8,518.08 0.0K
15:28 8,518.15 8,518.56 8,518.15 8,518.56 0.0K
15:29 8,518.62 8,519.09 8,518.62 8,518.99 0.0K
15:30 8,518.09 8,518.09 8,515.93 8,515.93 0.0K
15:31 8,515.91 8,516.76 8,515.91 8,516.76 0.0K
15:32 8,516.79 8,517.66 8,516.34 8,516.34 0.0K
15:33 8,516.22 8,516.88 8,515.98 8,516.88 0.0K
15:34 8,516.79 8,516.79 8,516.06 8,516.52 0.0K
15:35 8,516.22 8,516.28 8,515.10 8,516.28 0.0K
15:36 8,516.73 8,517.71 8,516.73 8,517.73 0.0K
15:37 8,517.55 8,517.55 8,517.04 8,517.11 0.0K
15:38 8,516.87 8,516.87 8,515.25 8,515.74 0.0K
15:39 8,515.65 8,515.65 8,513.94 8,515.17 0.0K
15:40 8,515.12 8,515.59 8,513.96 8,513.99 0.0K
15:41 8,513.62 8,513.62 8,512.91 8,512.91 0.0K
15:42 8,513.10 8,513.10 8,511.91 8,511.91 0.0K
15:43 8,511.84 8,511.84 8,510.05 8,510.33 0.0K
15:44 8,509.92 8,510.55 8,509.68 8,510.13 0.0K
15:45 8,510.06 8,510.06 8,508.84 8,510.11 0.0K
15:46 8,510.14 8,512.09 8,510.14 8,512.09 0.0K
15:47 8,512.39 8,514.62 8,512.39 8,513.84 0.0K
15:48 8,513.26 8,513.26 8,510.30 8,510.30 0.0K
15:49 8,510.59 8,512.55 8,510.59 8,512.55 0.0K
15:50 8,512.81 8,514.44 8,512.81 8,514.44 0.0K
15:51 8,514.60 8,514.60 8,512.81 8,512.81 0.0K
15:52 8,512.43 8,512.43 8,509.90 8,510.87 0.0K
15:53 8,510.78 8,513.53 8,510.78 8,513.53 0.0K
15:54 8,513.42 8,513.54 8,512.09 8,512.95 0.0K
15:55 8,509.02 8,509.02 8,504.02 8,504.02 0.0K
15:56 8,503.09 8,504.78 8,502.92 8,502.92 0.0K
15:57 8,502.83 8,502.83 8,497.97 8,498.85 0.0K
15:58 8,498.91 8,499.98 8,498.67 8,499.96 0.0K
15:59 8,499.36 8,499.59 8,497.15 8,497.15 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