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 8,487.46 8,487.46 8,478.98 8,478.98 0.0K
09:31 8,479.03 8,487.89 8,478.04 8,487.89 0.0K
09:32 8,489.00 8,497.53 8,489.00 8,496.98 0.0K
09:33 8,496.28 8,496.28 8,483.61 8,483.61 0.0K
09:34 8,480.87 8,486.57 8,480.70 8,485.87 0.0K
09:35 8,485.74 8,485.79 8,481.51 8,481.51 0.0K
09:36 8,481.32 8,481.32 8,472.61 8,473.30 0.0K
09:37 8,472.94 8,475.06 8,472.67 8,475.06 0.0K
09:38 8,475.35 8,475.40 8,473.83 8,474.82 0.0K
09:39 8,474.85 8,477.18 8,474.00 8,477.18 0.0K
09:40 8,477.84 8,477.84 8,474.13 8,474.13 0.0K
09:41 8,474.32 8,475.78 8,474.32 8,475.78 0.0K
09:42 8,476.51 8,476.51 8,474.67 8,475.74 0.0K
09:43 8,475.18 8,475.95 8,472.35 8,472.35 0.0K
09:44 8,472.46 8,472.46 8,467.64 8,467.64 0.0K
09:45 8,467.91 8,468.98 8,466.72 8,468.98 0.0K
09:46 8,469.86 8,475.93 8,469.86 8,475.93 0.0K
09:47 8,476.16 8,479.45 8,476.16 8,477.78 0.0K
09:48 8,477.14 8,477.14 8,474.83 8,474.83 0.0K
09:49 8,475.54 8,475.54 8,472.37 8,472.45 0.0K
09:50 8,471.74 8,473.80 8,470.93 8,473.80 0.0K
09:51 8,474.50 8,474.50 8,471.90 8,471.90 0.0K
09:52 8,472.10 8,472.47 8,469.74 8,472.04 0.0K
09:53 8,472.48 8,476.92 8,472.48 8,476.92 0.0K
09:54 8,476.95 8,476.95 8,473.29 8,473.29 0.0K
09:55 8,473.54 8,473.79 8,472.29 8,473.28 0.0K
09:56 8,473.45 8,474.69 8,472.40 8,472.40 0.0K
09:57 8,472.68 8,475.66 8,472.68 8,474.90 0.0K
09:58 8,474.93 8,477.17 8,474.93 8,477.17 0.0K
09:59 8,477.14 8,479.97 8,477.14 8,479.97 0.0K
10:00 8,480.83 8,480.83 8,477.84 8,479.11 0.0K
10:01 8,478.56 8,479.37 8,476.02 8,476.67 0.0K
10:02 8,476.72 8,478.49 8,476.43 8,477.20 0.0K
10:03 8,477.43 8,477.43 8,471.92 8,472.13 0.0K
10:04 8,471.47 8,472.32 8,470.83 8,471.67 0.0K
10:05 8,471.80 8,471.93 8,468.77 8,468.77 0.0K
10:06 8,468.45 8,470.07 8,467.98 8,469.26 0.0K
10:07 8,468.97 8,468.97 8,463.74 8,463.74 0.0K
10:08 8,463.68 8,466.01 8,463.68 8,466.01 0.0K
10:09 8,466.60 8,468.36 8,466.60 8,467.38 0.0K
10:10 8,467.20 8,468.25 8,466.34 8,467.64 0.0K
10:11 8,466.79 8,466.79 8,464.77 8,465.69 0.0K
10:12 8,465.73 8,465.73 8,461.77 8,461.96 0.0K
10:13 8,460.96 8,460.96 8,456.75 8,456.75 0.0K
10:14 8,455.62 8,455.62 8,454.15 8,454.41 0.0K
10:15 8,453.89 8,453.89 8,451.52 8,451.88 0.0K
10:16 8,451.85 8,454.62 8,451.85 8,454.62 0.0K
10:17 8,454.53 8,454.53 8,452.65 8,452.71 0.0K
10:18 8,452.53 8,452.53 8,446.43 8,446.43 0.0K
10:19 8,446.86 8,447.54 8,445.31 8,447.32 0.0K
10:20 8,448.70 8,449.15 8,447.12 8,449.15 0.0K
10:21 8,449.42 8,450.01 8,449.15 8,450.00 0.0K
10:22 8,450.26 8,451.44 8,450.26 8,450.70 0.0K
10:23 8,450.54 8,451.26 8,450.12 8,450.95 0.0K
10:24 8,450.89 8,454.74 8,450.89 8,454.74 0.0K
10:25 8,455.21 8,460.66 8,455.21 8,460.47 0.0K
10:26 8,460.47 8,461.07 8,457.87 8,457.87 0.0K
10:27 8,458.15 8,459.31 8,458.15 8,459.31 0.0K
10:28 8,458.84 8,459.07 8,458.22 8,458.78 0.0K
10:29 8,458.67 8,459.96 8,458.67 8,459.37 0.0K
10:30 8,459.44 8,460.11 8,458.88 8,459.53 0.0K
10:31 8,459.71 8,459.71 8,458.59 8,459.09 0.0K
10:32 8,458.69 8,458.80 8,454.88 8,454.88 0.0K
10:33 8,455.49 8,456.37 8,455.49 8,456.20 0.0K
10:34 8,456.36 8,456.62 8,455.77 8,456.11 0.0K
10:35 8,455.89 8,458.95 8,455.89 8,458.95 0.0K
10:36 8,459.35 8,459.35 8,457.98 8,459.14 0.0K
10:37 8,460.00 8,461.14 8,460.00 8,460.53 0.0K
10:38 8,460.16 8,461.98 8,460.02 8,461.24 0.0K
10:39 8,460.82 8,461.54 8,458.51 8,458.51 0.0K
10:40 8,458.31 8,459.00 8,458.16 8,458.51 0.0K
10:41 8,459.06 8,460.64 8,459.06 8,460.35 0.0K
10:42 8,460.40 8,460.40 8,458.67 8,459.03 0.0K
10:43 8,459.35 8,462.71 8,459.35 8,462.71 0.0K
10:44 8,462.61 8,462.61 8,460.27 8,460.27 0.0K
10:45 8,459.71 8,459.95 8,457.92 8,457.92 0.0K
10:46 8,457.40 8,460.17 8,457.40 8,460.17 0.0K
10:47 8,460.00 8,460.67 8,456.49 8,456.49 0.0K
10:48 8,456.60 8,456.60 8,455.09 8,456.36 0.0K
10:49 8,456.42 8,456.86 8,456.11 8,456.14 0.0K
10:50 8,456.37 8,457.45 8,456.13 8,456.13 0.0K
10:51 8,456.21 8,456.21 8,453.78 8,453.78 0.0K
10:52 8,454.11 8,455.36 8,453.96 8,454.93 0.0K
10:53 8,454.86 8,455.47 8,454.79 8,454.78 0.0K
10:54 8,454.64 8,455.00 8,454.17 8,454.28 0.0K
10:55 8,454.08 8,456.46 8,454.08 8,456.46 0.0K
10:56 8,456.64 8,457.13 8,456.36 8,456.75 0.0K
10:57 8,456.88 8,457.29 8,456.21 8,457.09 0.0K
10:58 8,457.28 8,458.22 8,457.28 8,458.09 0.0K
10:59 8,457.60 8,460.17 8,457.21 8,460.05 0.0K
11:00 8,460.53 8,460.57 8,457.93 8,458.05 0.0K
11:01 8,458.25 8,459.14 8,458.25 8,458.71 0.0K
11:02 8,458.75 8,458.75 8,457.70 8,457.79 0.0K
11:03 8,458.13 8,459.45 8,458.13 8,459.45 0.0K
11:04 8,459.66 8,461.59 8,459.66 8,461.59 0.0K
11:05 8,462.14 8,462.51 8,461.43 8,461.43 0.0K
11:06 8,461.38 8,461.38 8,459.31 8,460.06 0.0K
11:07 8,459.90 8,459.90 8,457.82 8,457.98 0.0K
11:08 8,458.05 8,458.50 8,457.88 8,458.50 0.0K
11:09 8,458.95 8,459.12 8,458.24 8,458.48 0.0K
11:10 8,458.66 8,460.97 8,458.66 8,460.81 0.0K
11:11 8,460.44 8,461.88 8,460.16 8,461.84 0.0K
11:12 8,461.89 8,461.89 8,458.23 8,458.43 0.0K
11:13 8,458.50 8,458.99 8,458.50 8,458.83 0.0K
11:14 8,459.08 8,460.57 8,459.08 8,460.57 0.0K
11:15 8,460.56 8,462.16 8,460.56 8,461.96 0.0K
11:16 8,462.42 8,463.48 8,462.42 8,463.48 0.0K
11:17 8,463.42 8,463.93 8,462.98 8,463.08 0.0K
11:18 8,463.01 8,463.69 8,463.01 8,463.61 0.0K
11:19 8,463.89 8,465.96 8,463.89 8,465.96 0.0K
11:20 8,465.91 8,468.90 8,465.91 8,468.90 0.0K
11:21 8,469.21 8,469.36 8,468.90 8,469.24 0.0K
11:22 8,469.10 8,469.25 8,468.18 8,469.25 0.0K
11:23 8,469.39 8,471.48 8,469.39 8,471.39 0.0K
11:24 8,471.55 8,471.55 8,470.43 8,470.43 0.0K
11:25 8,470.48 8,472.10 8,470.27 8,471.82 0.0K
11:26 8,471.55 8,471.78 8,470.53 8,470.53 0.0K
11:27 8,470.36 8,470.36 8,468.77 8,469.03 0.0K
11:28 8,469.11 8,469.73 8,468.56 8,468.56 0.0K
11:29 8,468.68 8,468.68 8,468.43 8,468.56 0.0K
11:30 8,468.59 8,469.06 8,467.90 8,468.07 0.0K
11:31 8,468.13 8,468.26 8,467.31 8,467.94 0.0K
11:32 8,468.32 8,471.02 8,468.32 8,471.02 0.0K
11:33 8,471.45 8,471.95 8,471.41 8,471.75 0.0K
11:34 8,471.78 8,477.44 8,471.61 8,477.30 0.0K
11:35 8,477.24 8,477.24 8,474.01 8,474.01 0.0K
11:36 8,473.74 8,473.74 8,472.48 8,472.48 0.0K
11:37 8,472.42 8,472.42 8,471.89 8,471.89 0.0K
11:38 8,471.80 8,472.88 8,471.80 8,472.88 0.0K
11:39 8,473.11 8,474.23 8,473.11 8,473.64 0.0K
11:40 8,473.49 8,473.78 8,473.12 8,473.50 0.0K
11:41 8,473.28 8,473.28 8,472.73 8,473.04 0.0K
11:42 8,473.12 8,473.16 8,470.09 8,470.09 0.0K
11:43 8,469.76 8,469.99 8,469.39 8,469.99 0.0K
11:44 8,470.24 8,470.24 8,469.73 8,470.02 0.0K
11:45 8,470.24 8,471.63 8,470.21 8,471.47 0.0K
11:46 8,471.62 8,472.35 8,471.59 8,471.59 0.0K
11:47 8,471.31 8,471.88 8,471.10 8,471.88 0.0K
11:48 8,471.52 8,471.83 8,471.31 8,471.41 0.0K
11:49 8,471.65 8,471.91 8,471.02 8,471.05 0.0K
11:50 8,471.01 8,471.64 8,470.63 8,471.64 0.0K
11:51 8,471.83 8,473.55 8,471.83 8,473.54 0.0K
11:52 8,473.66 8,475.17 8,473.55 8,475.17 0.0K
11:53 8,474.98 8,475.22 8,474.89 8,474.97 0.0K
11:54 8,474.73 8,474.88 8,474.30 8,474.30 0.0K
11:55 8,473.93 8,473.93 8,471.77 8,471.77 0.0K
11:56 8,471.62 8,472.36 8,471.62 8,471.72 0.0K
11:57 8,471.50 8,471.50 8,469.58 8,469.64 0.0K
11:58 8,469.55 8,469.55 8,469.05 8,469.05 0.0K
11:59 8,469.01 8,469.01 8,467.71 8,467.76 0.0K
12:00 8,467.97 8,468.00 8,466.99 8,466.99 0.0K
12:01 8,466.63 8,466.63 8,465.09 8,465.09 0.0K
12:02 8,464.86 8,464.86 8,463.71 8,464.06 0.0K
12:03 8,464.05 8,464.74 8,464.05 8,464.44 0.0K
12:04 8,464.31 8,464.57 8,463.93 8,463.94 0.0K
12:05 8,464.24 8,466.03 8,463.87 8,465.97 0.0K
12:06 8,465.94 8,465.94 8,464.28 8,464.40 0.0K
12:07 8,464.39 8,465.95 8,464.37 8,465.95 0.0K
12:08 8,465.90 8,466.04 8,464.88 8,464.88 0.0K
12:09 8,464.85 8,465.00 8,464.57 8,465.00 0.0K
12:10 8,465.26 8,465.26 8,463.26 8,463.36 0.0K
12:11 8,463.65 8,464.94 8,463.65 8,464.93 0.0K
12:12 8,464.97 8,465.11 8,464.72 8,464.83 0.0K
12:13 8,464.99 8,465.19 8,464.31 8,464.31 0.0K
12:14 8,464.35 8,464.40 8,464.18 8,464.39 0.0K
12:15 8,464.58 8,464.67 8,464.18 8,464.39 0.0K
12:16 8,464.47 8,465.48 8,464.47 8,464.96 0.0K
12:17 8,464.93 8,464.93 8,464.45 8,464.45 0.0K
12:18 8,464.32 8,464.55 8,463.60 8,463.68 0.0K
12:19 8,463.47 8,463.54 8,462.11 8,462.11 0.0K
12:20 8,461.87 8,462.05 8,461.74 8,462.02 0.0K
12:21 8,462.01 8,465.01 8,460.28 8,464.73 0.0K
12:22 8,464.54 8,464.54 8,460.72 8,460.72 0.0K
12:23 8,460.63 8,460.87 8,460.50 8,460.87 0.0K
12:24 8,460.65 8,460.65 8,459.65 8,459.65 0.0K
12:25 8,459.73 8,459.79 8,459.55 8,459.55 0.0K
12:26 8,459.51 8,459.56 8,459.08 8,459.08 0.0K
12:27 8,459.06 8,459.60 8,459.05 8,459.37 0.0K
12:28 8,459.10 8,459.42 8,458.68 8,458.76 0.0K
12:29 8,458.88 8,459.15 8,458.64 8,459.15 0.0K
12:30 8,458.85 8,458.85 8,457.81 8,458.54 0.0K
12:31 8,458.66 8,458.92 8,457.15 8,457.22 0.0K
12:32 8,457.31 8,457.49 8,457.24 8,457.43 0.0K
12:33 8,457.44 8,459.34 8,457.44 8,459.34 0.0K
12:34 8,459.46 8,459.79 8,458.82 8,459.73 0.0K
12:35 8,459.88 8,460.37 8,459.42 8,460.28 0.0K
12:36 8,460.13 8,460.58 8,459.92 8,460.26 0.0K
12:37 8,460.24 8,460.25 8,459.60 8,459.69 0.0K
12:38 8,459.85 8,460.79 8,459.85 8,460.79 0.0K
12:39 8,460.58 8,461.64 8,460.46 8,461.45 0.0K
12:40 8,461.50 8,461.50 8,460.54 8,460.77 0.0K
12:41 8,460.73 8,461.00 8,460.61 8,460.87 0.0K
12:42 8,460.90 8,461.12 8,459.11 8,459.11 0.0K
12:43 8,458.75 8,460.83 8,458.68 8,460.83 0.0K
12:44 8,460.60 8,460.81 8,460.40 8,460.81 0.0K
12:45 8,460.81 8,461.15 8,460.68 8,461.03 0.0K
12:46 8,461.01 8,461.46 8,460.84 8,460.84 0.0K
12:47 8,460.74 8,460.75 8,460.49 8,460.63 0.0K
12:48 8,461.01 8,461.84 8,460.77 8,461.82 0.0K
12:49 8,461.90 8,463.51 8,461.90 8,463.49 0.0K
12:50 8,463.61 8,465.01 8,463.61 8,465.01 0.0K
12:51 8,465.20 8,465.40 8,464.16 8,464.16 0.0K
12:52 8,464.32 8,464.84 8,464.26 8,464.43 0.0K
12:53 8,464.36 8,464.68 8,464.21 8,464.68 0.0K
12:54 8,464.63 8,465.07 8,464.63 8,464.64 0.0K
12:55 8,464.64 8,464.64 8,463.55 8,463.55 0.0K
12:56 8,463.40 8,464.50 8,463.40 8,464.50 0.0K
12:57 8,464.51 8,464.51 8,463.62 8,463.62 0.0K
12:58 8,463.55 8,463.55 8,462.32 8,462.32 0.0K
12:59 8,462.16 8,462.16 8,461.52 8,461.56 0.0K
13:00 8,461.96 8,461.96 8,461.17 8,461.23 0.0K
13:01 8,461.25 8,461.29 8,460.48 8,460.48 0.0K
13:02 8,460.27 8,460.27 8,459.61 8,459.61 0.0K
13:03 8,459.19 8,459.19 8,457.22 8,457.22 0.0K
13:04 8,457.22 8,457.22 8,456.04 8,456.04 0.0K
13:05 8,455.85 8,456.34 8,454.55 8,454.55 0.0K
13:06 8,454.46 8,454.46 8,453.88 8,454.38 0.0K
13:07 8,454.40 8,455.27 8,454.40 8,455.27 0.0K
13:08 8,455.35 8,455.74 8,455.35 8,455.43 0.0K
13:09 8,454.94 8,454.94 8,454.12 8,454.27 0.0K
13:10 8,454.26 8,456.73 8,454.26 8,456.73 0.0K
13:11 8,456.86 8,457.03 8,455.95 8,456.05 0.0K
13:12 8,455.49 8,455.72 8,455.34 8,455.71 0.0K
13:13 8,455.66 8,455.66 8,454.57 8,454.96 0.0K
13:14 8,455.09 8,455.94 8,455.09 8,455.94 0.0K
13:15 8,455.89 8,456.18 8,455.77 8,455.89 0.0K
13:16 8,456.13 8,456.37 8,455.99 8,456.05 0.0K
13:17 8,456.12 8,457.35 8,456.12 8,456.97 0.0K
13:18 8,456.82 8,457.03 8,455.52 8,455.52 0.0K
13:19 8,456.37 8,456.58 8,455.06 8,455.06 0.0K
13:20 8,454.81 8,454.81 8,454.53 8,454.65 0.0K
13:21 8,454.61 8,454.86 8,454.50 8,454.86 0.0K
13:22 8,454.84 8,454.84 8,453.36 8,453.36 0.0K
13:23 8,452.81 8,452.84 8,452.07 8,452.32 0.0K
13:24 8,452.28 8,452.28 8,450.63 8,450.65 0.0K
13:25 8,450.80 8,450.92 8,450.67 8,450.67 0.0K
13:26 8,450.35 8,450.48 8,449.77 8,449.96 0.0K
13:27 8,450.03 8,450.91 8,450.03 8,450.73 0.0K
13:28 8,450.59 8,450.59 8,450.09 8,450.22 0.0K
13:29 8,450.28 8,450.28 8,449.58 8,449.97 0.0K
13:30 8,449.34 8,449.34 8,444.24 8,444.27 0.0K
13:31 8,444.12 8,444.12 8,443.20 8,443.20 0.0K
13:32 8,442.92 8,442.92 8,439.27 8,439.27 0.0K
13:33 8,438.65 8,441.08 8,438.65 8,441.08 0.0K
13:34 8,441.04 8,441.04 8,439.14 8,439.14 0.0K
13:35 8,438.96 8,441.10 8,438.96 8,440.95 0.0K
13:36 8,441.05 8,442.65 8,441.05 8,442.33 0.0K
13:37 8,442.48 8,444.28 8,442.48 8,444.28 0.0K
13:38 8,444.67 8,445.08 8,444.67 8,444.97 0.0K
13:39 8,445.30 8,446.01 8,445.24 8,446.01 0.0K
13:40 8,446.01 8,446.70 8,445.79 8,446.61 0.0K
13:41 8,446.81 8,448.52 8,446.81 8,448.35 0.0K
13:42 8,448.12 8,448.12 8,445.90 8,445.90 0.0K
13:43 8,445.91 8,446.27 8,445.49 8,446.27 0.0K
13:44 8,446.29 8,447.03 8,446.21 8,446.86 0.0K
13:45 8,447.07 8,447.32 8,446.68 8,447.32 0.0K
13:46 8,447.07 8,448.29 8,447.07 8,448.29 0.0K
13:47 8,448.26 8,449.08 8,448.26 8,449.08 0.0K
13:48 8,449.31 8,449.77 8,449.14 8,449.73 0.0K
13:49 8,450.03 8,450.48 8,450.03 8,450.12 0.0K
13:50 8,450.15 8,450.76 8,450.00 8,450.76 0.0K
13:51 8,450.81 8,450.81 8,449.77 8,450.24 0.0K
13:52 8,450.24 8,450.28 8,449.72 8,450.12 0.0K
13:53 8,450.31 8,451.56 8,450.31 8,451.39 0.0K
13:54 8,451.38 8,452.11 8,451.38 8,452.05 0.0K
13:55 8,452.22 8,453.19 8,452.18 8,453.13 0.0K
13:56 8,453.09 8,453.73 8,453.01 8,453.73 0.0K
13:57 8,453.59 8,453.71 8,452.27 8,452.27 0.0K
13:58 8,452.27 8,452.27 8,451.66 8,451.88 0.0K
13:59 8,451.80 8,451.84 8,450.95 8,451.06 0.0K
14:00 8,448.04 8,450.51 8,448.04 8,450.51 0.0K
14:01 8,450.50 8,450.77 8,450.14 8,450.14 0.0K
14:02 8,450.22 8,450.47 8,449.04 8,449.04 0.0K
14:03 8,449.00 8,449.00 8,447.63 8,448.13 0.0K
14:04 8,448.15 8,448.42 8,447.83 8,448.42 0.0K
14:05 8,448.60 8,449.04 8,448.18 8,448.18 0.0K
14:06 8,448.33 8,449.47 8,448.33 8,449.47 0.0K
14:07 8,449.44 8,449.44 8,448.05 8,448.49 0.0K
14:08 8,448.48 8,448.81 8,447.79 8,448.03 0.0K
14:09 8,447.98 8,448.56 8,447.84 8,448.56 0.0K
14:10 8,448.63 8,449.47 8,448.63 8,448.94 0.0K
14:11 8,448.69 8,448.83 8,448.53 8,448.55 0.0K
14:12 8,448.30 8,449.40 8,448.25 8,449.40 0.0K
14:13 8,449.71 8,450.87 8,449.71 8,450.87 0.0K
14:14 8,450.78 8,451.53 8,450.57 8,451.31 0.0K
14:15 8,451.37 8,451.50 8,450.31 8,450.38 0.0K
14:16 8,450.37 8,450.77 8,450.26 8,450.77 0.0K
14:17 8,450.85 8,450.85 8,450.69 8,450.72 0.0K
14:18 8,450.83 8,450.83 8,450.42 8,450.81 0.0K
14:19 8,451.11 8,452.84 8,451.11 8,452.79 0.0K
14:20 8,452.73 8,454.41 8,452.73 8,454.41 0.0K
14:21 8,454.63 8,455.38 8,454.63 8,455.05 0.0K
14:22 8,455.36 8,455.36 8,454.30 8,454.48 0.0K
14:23 8,454.57 8,456.38 8,454.57 8,456.19 0.0K
14:24 8,456.18 8,456.18 8,455.54 8,455.54 0.0K
14:25 8,455.11 8,455.21 8,454.25 8,454.25 0.0K
14:26 8,454.11 8,454.49 8,454.11 8,454.38 0.0K
14:27 8,454.20 8,454.20 8,452.61 8,452.97 0.0K
14:28 8,452.98 8,452.98 8,452.57 8,452.70 0.0K
14:29 8,452.81 8,452.94 8,452.35 8,452.90 0.0K
14:30 8,452.99 8,452.99 8,452.10 8,452.91 0.0K
14:31 8,453.23 8,454.36 8,453.23 8,454.36 0.0K
14:32 8,454.40 8,454.94 8,454.31 8,454.84 0.0K
14:33 8,454.73 8,455.24 8,454.67 8,455.07 0.0K
14:34 8,454.92 8,455.94 8,454.92 8,455.94 0.0K
14:35 8,456.05 8,457.97 8,456.05 8,457.55 0.0K
14:36 8,457.55 8,457.55 8,456.84 8,456.84 0.0K
14:37 8,457.00 8,458.31 8,457.00 8,458.31 0.0K
14:38 8,458.49 8,458.62 8,458.23 8,458.23 0.0K
14:39 8,458.21 8,458.21 8,457.43 8,457.50 0.0K
14:40 8,457.49 8,458.06 8,457.38 8,457.38 0.0K
14:41 8,457.27 8,457.61 8,457.13 8,457.61 0.0K
14:42 8,457.49 8,457.49 8,454.98 8,455.02 0.0K
14:43 8,455.08 8,455.32 8,453.72 8,453.72 0.0K
14:44 8,453.73 8,454.94 8,453.72 8,454.94 0.0K
14:45 8,454.97 8,455.25 8,454.81 8,455.13 0.0K
14:46 8,455.22 8,456.56 8,455.22 8,456.56 0.0K
14:47 8,456.52 8,456.52 8,455.42 8,455.64 0.0K
14:48 8,455.66 8,455.87 8,455.39 8,455.41 0.0K
14:49 8,455.43 8,455.49 8,453.94 8,453.94 0.0K
14:50 8,453.99 8,453.99 8,452.59 8,453.46 0.0K
14:51 8,453.47 8,453.86 8,453.33 8,453.86 0.0K
14:52 8,454.05 8,454.08 8,453.51 8,453.52 0.0K
14:53 8,453.49 8,453.98 8,452.99 8,453.94 0.0K
14:54 8,453.90 8,454.46 8,453.64 8,453.64 0.0K
14:55 8,453.71 8,454.17 8,453.14 8,453.14 0.0K
14:56 8,453.15 8,453.93 8,453.15 8,453.88 0.0K
14:57 8,453.89 8,454.36 8,453.87 8,454.29 0.0K
14:58 8,454.36 8,455.38 8,454.36 8,455.38 0.0K
14:59 8,455.54 8,456.45 8,455.06 8,455.06 0.0K
15:00 8,455.09 8,455.09 8,454.37 8,454.52 0.0K
15:01 8,454.46 8,454.97 8,454.07 8,454.97 0.0K
15:02 8,455.11 8,458.13 8,455.11 8,457.70 0.0K
15:03 8,457.85 8,457.85 8,457.30 8,457.56 0.0K
15:04 8,457.66 8,458.61 8,457.66 8,458.61 0.0K
15:05 8,458.73 8,460.45 8,458.73 8,460.41 0.0K
15:06 8,460.53 8,461.15 8,460.37 8,460.63 0.0K
15:07 8,460.57 8,461.15 8,460.28 8,460.76 0.0K
15:08 8,461.05 8,461.15 8,460.31 8,461.20 0.0K
15:09 8,461.27 8,462.45 8,460.95 8,462.43 0.0K
15:10 8,463.09 8,464.97 8,463.09 8,464.97 0.0K
15:11 8,465.72 8,467.08 8,465.72 8,466.57 0.0K
15:12 8,466.10 8,466.29 8,465.77 8,465.98 0.0K
15:13 8,465.73 8,465.73 8,463.84 8,463.77 0.0K
15:14 8,463.62 8,463.62 8,463.03 8,463.03 0.0K
15:15 8,462.92 8,463.18 8,462.20 8,462.33 0.0K
15:16 8,462.35 8,462.86 8,462.35 8,462.66 0.0K
15:17 8,462.61 8,462.95 8,462.61 8,462.71 0.0K
15:18 8,462.59 8,462.59 8,461.31 8,461.36 0.0K
15:19 8,461.52 8,462.56 8,461.52 8,462.56 0.0K
15:20 8,462.69 8,463.52 8,462.69 8,463.52 0.0K
15:21 8,463.81 8,464.12 8,463.33 8,463.47 0.0K
15:22 8,463.70 8,465.04 8,463.70 8,465.04 0.0K
15:23 8,465.24 8,465.24 8,463.26 8,463.26 0.0K
15:24 8,463.34 8,463.86 8,463.34 8,463.86 0.0K
15:25 8,463.83 8,464.24 8,463.36 8,464.14 0.0K
15:26 8,464.20 8,465.07 8,464.20 8,465.07 0.0K
15:27 8,465.17 8,465.30 8,464.54 8,464.54 0.0K
15:28 8,464.24 8,464.24 8,463.87 8,463.95 0.0K
15:29 8,463.89 8,463.89 8,463.04 8,463.04 0.0K
15:30 8,462.66 8,462.84 8,461.94 8,462.84 0.0K
15:31 8,462.80 8,462.80 8,461.70 8,461.70 0.0K
15:32 8,461.71 8,461.71 8,460.61 8,461.60 0.0K
15:33 8,461.73 8,461.94 8,461.51 8,461.94 0.0K
15:34 8,461.69 8,463.13 8,461.69 8,463.13 0.0K
15:35 8,463.23 8,464.76 8,462.72 8,464.76 0.0K
15:36 8,464.44 8,465.26 8,464.31 8,465.12 0.0K
15:37 8,464.90 8,465.29 8,464.74 8,465.29 0.0K
15:38 8,465.47 8,466.87 8,465.47 8,466.34 0.0K
15:39 8,466.24 8,467.40 8,465.96 8,467.40 0.0K
15:40 8,467.28 8,467.82 8,467.08 8,467.82 0.0K
15:41 8,467.94 8,467.94 8,466.39 8,466.45 0.0K
15:42 8,466.41 8,468.78 8,466.41 8,468.64 0.0K
15:43 8,468.64 8,468.64 8,467.81 8,467.91 0.0K
15:44 8,467.89 8,468.00 8,467.06 8,467.06 0.0K
15:45 8,467.07 8,467.87 8,466.17 8,467.87 0.0K
15:46 8,467.66 8,469.60 8,467.56 8,468.30 0.0K
15:47 8,468.12 8,468.79 8,467.84 8,468.59 0.0K
15:48 8,468.77 8,471.19 8,468.77 8,470.72 0.0K
15:49 8,471.15 8,472.90 8,471.15 8,472.90 0.0K
15:50 8,473.87 8,475.63 8,473.87 8,474.92 0.0K
15:51 8,474.26 8,474.26 8,472.57 8,473.31 0.0K
15:52 8,473.14 8,473.71 8,472.75 8,473.71 0.0K
15:53 8,474.17 8,475.01 8,473.50 8,473.50 0.0K
15:54 8,473.73 8,473.73 8,471.66 8,471.66 0.0K
15:55 8,469.55 8,470.80 8,468.16 8,470.80 0.0K
15:56 8,471.46 8,473.52 8,471.46 8,472.72 0.0K
15:57 8,472.88 8,475.20 8,472.82 8,475.20 0.0K
15:58 8,475.07 8,475.07 8,473.69 8,474.13 0.0K
15:59 8,474.65 8,476.68 8,474.01 8,476.68 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