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 8,479.85 8,486.60 8,479.85 8,484.87 0.0K
09:31 8,485.22 8,487.39 8,483.27 8,483.27 0.0K
09:32 8,480.79 8,483.53 8,479.08 8,482.59 0.0K
09:33 8,482.50 8,482.85 8,480.75 8,481.10 0.0K
09:34 8,482.92 8,485.98 8,478.36 8,478.36 0.0K
09:35 8,476.67 8,477.49 8,472.02 8,472.02 0.0K
09:36 8,471.17 8,471.17 8,467.52 8,467.52 0.0K
09:37 8,467.96 8,474.47 8,467.96 8,474.47 0.0K
09:38 8,475.24 8,477.01 8,475.24 8,477.01 0.0K
09:39 8,478.11 8,482.25 8,478.11 8,482.25 0.0K
09:40 8,483.36 8,487.27 8,483.36 8,487.27 0.0K
09:41 8,487.15 8,487.37 8,485.74 8,486.34 0.0K
09:42 8,486.32 8,487.40 8,485.36 8,486.93 0.0K
09:43 8,487.50 8,487.50 8,483.57 8,483.57 0.0K
09:44 8,482.21 8,483.60 8,481.53 8,481.53 0.0K
09:45 8,481.78 8,484.78 8,481.45 8,484.78 0.0K
09:46 8,485.33 8,486.93 8,484.82 8,486.42 0.0K
09:47 8,486.70 8,486.70 8,485.09 8,485.71 0.0K
09:48 8,485.94 8,487.76 8,485.61 8,487.60 0.0K
09:49 8,487.71 8,488.84 8,486.72 8,487.27 0.0K
09:50 8,487.67 8,491.36 8,487.67 8,491.18 0.0K
09:51 8,490.47 8,490.47 8,488.88 8,489.43 0.0K
09:52 8,489.72 8,489.72 8,488.52 8,489.59 0.0K
09:53 8,489.84 8,490.58 8,488.45 8,489.00 0.0K
09:54 8,489.46 8,492.66 8,489.46 8,492.50 0.0K
09:55 8,492.54 8,494.87 8,492.54 8,493.97 0.0K
09:56 8,494.55 8,495.20 8,494.13 8,494.89 0.0K
09:57 8,495.05 8,495.95 8,495.05 8,495.61 0.0K
09:58 8,495.43 8,497.45 8,495.05 8,497.45 0.0K
09:59 8,497.65 8,504.96 8,496.66 8,504.96 0.0K
10:00 8,505.15 8,505.15 8,501.45 8,503.03 0.0K
10:01 8,503.75 8,506.16 8,503.51 8,503.51 0.0K
10:02 8,503.74 8,504.41 8,503.46 8,504.04 0.0K
10:03 8,503.54 8,504.35 8,503.54 8,504.33 0.0K
10:04 8,505.02 8,507.10 8,504.44 8,506.87 0.0K
10:05 8,507.13 8,508.15 8,506.81 8,507.12 0.0K
10:06 8,507.46 8,508.07 8,506.60 8,508.07 0.0K
10:07 8,508.53 8,508.79 8,506.92 8,506.92 0.0K
10:08 8,505.72 8,505.72 8,502.53 8,502.53 0.0K
10:09 8,501.84 8,501.84 8,496.83 8,497.17 0.0K
10:10 8,496.68 8,496.68 8,494.07 8,496.34 0.0K
10:11 8,495.78 8,495.78 8,491.21 8,491.21 0.0K
10:12 8,490.23 8,490.23 8,488.36 8,489.01 0.0K
10:13 8,488.82 8,488.82 8,487.66 8,488.53 0.0K
10:14 8,488.48 8,488.61 8,487.25 8,488.00 0.0K
10:15 8,488.26 8,488.63 8,485.70 8,485.70 0.0K
10:16 8,485.71 8,485.71 8,483.67 8,483.67 0.0K
10:17 8,483.40 8,486.74 8,483.00 8,486.59 0.0K
10:18 8,486.38 8,486.38 8,484.72 8,485.11 0.0K
10:19 8,485.42 8,486.16 8,484.81 8,486.16 0.0K
10:20 8,486.73 8,487.43 8,486.47 8,486.64 0.0K
10:21 8,487.13 8,488.12 8,486.79 8,487.16 0.0K
10:22 8,487.12 8,489.33 8,487.12 8,489.33 0.0K
10:23 8,488.51 8,488.86 8,487.40 8,488.63 0.0K
10:24 8,487.64 8,487.64 8,482.19 8,482.43 0.0K
10:25 8,481.55 8,482.27 8,480.81 8,480.81 0.0K
10:26 8,480.56 8,481.60 8,480.56 8,480.63 0.0K
10:27 8,479.64 8,479.64 8,477.93 8,477.93 0.0K
10:28 8,478.12 8,478.24 8,476.99 8,478.08 0.0K
10:29 8,478.29 8,478.29 8,473.79 8,473.79 0.0K
10:30 8,473.09 8,474.14 8,471.04 8,474.08 0.0K
10:31 8,474.33 8,475.42 8,473.96 8,474.01 0.0K
10:32 8,474.45 8,475.53 8,474.45 8,475.31 0.0K
10:33 8,475.12 8,475.12 8,473.72 8,474.56 0.0K
10:34 8,474.92 8,476.76 8,474.92 8,476.76 0.0K
10:35 8,476.95 8,476.95 8,475.62 8,476.44 0.0K
10:36 8,476.23 8,477.34 8,475.00 8,476.53 0.0K
10:37 8,475.10 8,475.10 8,470.80 8,470.80 0.0K
10:38 8,470.18 8,470.18 8,468.48 8,468.48 0.0K
10:39 8,468.25 8,469.65 8,466.36 8,469.65 0.0K
10:40 8,469.80 8,471.40 8,469.80 8,469.82 0.0K
10:41 8,467.95 8,469.27 8,466.68 8,469.27 0.0K
10:42 8,469.57 8,471.71 8,469.57 8,470.22 0.0K
10:43 8,470.50 8,471.40 8,470.50 8,471.40 0.0K
10:44 8,471.30 8,472.63 8,470.96 8,472.63 0.0K
10:45 8,472.62 8,475.43 8,472.62 8,475.43 0.0K
10:46 8,475.57 8,477.64 8,475.35 8,477.64 0.0K
10:47 8,478.55 8,479.50 8,478.55 8,479.32 0.0K
10:48 8,479.08 8,481.23 8,478.53 8,481.23 0.0K
10:49 8,481.11 8,482.93 8,480.80 8,482.93 0.0K
10:50 8,482.78 8,483.87 8,482.78 8,483.87 0.0K
10:51 8,483.59 8,487.28 8,483.38 8,487.28 0.0K
10:52 8,487.57 8,488.09 8,487.13 8,487.44 0.0K
10:53 8,487.44 8,487.44 8,485.11 8,485.18 0.0K
10:54 8,483.78 8,483.78 8,480.86 8,481.19 0.0K
10:55 8,480.95 8,480.95 8,478.91 8,478.91 0.0K
10:56 8,478.73 8,478.79 8,478.03 8,478.79 0.0K
10:57 8,478.92 8,479.17 8,478.45 8,478.81 0.0K
10:58 8,479.34 8,480.40 8,479.20 8,479.20 0.0K
10:59 8,479.74 8,479.82 8,479.21 8,479.31 0.0K
11:00 8,479.20 8,479.20 8,478.10 8,478.31 0.0K
11:01 8,478.08 8,478.08 8,476.36 8,477.28 0.0K
11:02 8,477.26 8,478.01 8,477.12 8,477.12 0.0K
11:03 8,477.27 8,478.78 8,477.27 8,478.78 0.0K
11:04 8,478.38 8,478.38 8,476.52 8,476.84 0.0K
11:05 8,476.85 8,476.94 8,475.56 8,475.56 0.0K
11:06 8,475.36 8,477.01 8,474.97 8,477.01 0.0K
11:07 8,477.17 8,477.56 8,476.93 8,477.33 0.0K
11:08 8,477.60 8,477.60 8,475.27 8,475.27 0.0K
11:09 8,474.59 8,475.45 8,472.73 8,475.45 0.0K
11:10 8,475.49 8,476.26 8,475.41 8,476.03 0.0K
11:11 8,476.13 8,476.13 8,473.92 8,473.92 0.0K
11:12 8,473.33 8,473.36 8,471.82 8,471.86 0.0K
11:13 8,472.33 8,473.58 8,472.33 8,473.55 0.0K
11:14 8,473.76 8,474.96 8,473.67 8,474.83 0.0K
11:15 8,474.96 8,475.85 8,474.92 8,475.85 0.0K
11:16 8,476.21 8,477.87 8,476.21 8,477.21 0.0K
11:17 8,477.11 8,477.11 8,475.06 8,475.06 0.0K
11:18 8,475.19 8,475.19 8,472.61 8,472.61 0.0K
11:19 8,472.59 8,473.61 8,472.59 8,473.36 0.0K
11:20 8,473.12 8,473.28 8,472.30 8,473.10 0.0K
11:21 8,473.45 8,473.57 8,473.12 8,473.12 0.0K
11:22 8,473.08 8,474.44 8,472.69 8,474.44 0.0K
11:23 8,474.00 8,474.06 8,473.19 8,474.06 0.0K
11:24 8,474.13 8,476.63 8,474.13 8,476.63 0.0K
11:25 8,476.67 8,478.91 8,476.67 8,478.91 0.0K
11:26 8,479.31 8,482.07 8,479.31 8,481.75 0.0K
11:27 8,481.67 8,481.77 8,481.35 8,481.77 0.0K
11:28 8,481.75 8,482.76 8,481.59 8,482.73 0.0K
11:29 8,482.65 8,483.34 8,482.65 8,483.13 0.0K
11:30 8,483.18 8,483.18 8,480.93 8,480.93 0.0K
11:31 8,480.79 8,480.98 8,480.30 8,480.98 0.0K
11:32 8,480.99 8,480.99 8,479.17 8,479.17 0.0K
11:33 8,479.12 8,479.29 8,478.33 8,478.33 0.0K
11:34 8,477.86 8,478.47 8,477.86 8,478.30 0.0K
11:35 8,478.50 8,478.50 8,477.53 8,478.10 0.0K
11:36 8,478.18 8,478.37 8,477.83 8,478.03 0.0K
11:37 8,478.21 8,478.56 8,477.95 8,478.49 0.0K
11:38 8,478.43 8,480.56 8,478.43 8,480.56 0.0K
11:39 8,480.75 8,482.26 8,480.75 8,482.26 0.0K
11:40 8,482.46 8,482.88 8,481.72 8,481.72 0.0K
11:41 8,481.45 8,482.19 8,481.04 8,482.19 0.0K
11:42 8,482.51 8,482.57 8,481.74 8,481.74 0.0K
11:43 8,481.61 8,482.20 8,481.61 8,481.75 0.0K
11:44 8,481.58 8,481.73 8,480.61 8,481.14 0.0K
11:45 8,481.15 8,481.74 8,480.92 8,480.92 0.0K
11:46 8,480.74 8,480.74 8,480.02 8,480.44 0.0K
11:47 8,480.29 8,480.45 8,479.65 8,480.21 0.0K
11:48 8,480.21 8,480.28 8,478.87 8,479.67 0.0K
11:49 8,479.58 8,480.12 8,479.44 8,480.01 0.0K
11:50 8,479.85 8,479.85 8,479.07 8,479.08 0.0K
11:51 8,479.12 8,480.23 8,478.94 8,479.94 0.0K
11:52 8,480.00 8,481.55 8,480.00 8,481.11 0.0K
11:53 8,481.28 8,481.35 8,480.31 8,480.36 0.0K
11:54 8,480.32 8,480.79 8,480.01 8,480.74 0.0K
11:55 8,480.85 8,481.63 8,480.85 8,480.94 0.0K
11:56 8,480.96 8,480.96 8,478.80 8,478.94 0.0K
11:57 8,478.93 8,479.17 8,478.70 8,478.99 0.0K
11:58 8,479.21 8,480.45 8,479.07 8,480.42 0.0K
11:59 8,480.52 8,481.57 8,480.52 8,481.32 0.0K
12:00 8,481.52 8,482.61 8,481.52 8,482.51 0.0K
12:01 8,482.29 8,482.29 8,480.79 8,480.79 0.0K
12:02 8,480.70 8,482.84 8,480.33 8,482.71 0.0K
12:03 8,482.30 8,482.30 8,481.51 8,481.81 0.0K
12:04 8,482.06 8,482.26 8,481.73 8,481.95 0.0K
12:05 8,481.80 8,481.95 8,481.50 8,481.50 0.0K
12:06 8,481.64 8,482.65 8,481.62 8,482.65 0.0K
12:07 8,482.73 8,482.86 8,482.44 8,482.86 0.0K
12:08 8,483.18 8,483.98 8,482.92 8,483.94 0.0K
12:09 8,484.12 8,484.50 8,483.48 8,483.48 0.0K
12:10 8,483.44 8,483.79 8,483.26 8,483.78 0.0K
12:11 8,483.77 8,483.79 8,482.40 8,482.40 0.0K
12:12 8,482.04 8,482.04 8,477.77 8,477.77 0.0K
12:13 8,477.94 8,478.37 8,477.94 8,478.28 0.0K
12:14 8,478.16 8,478.16 8,477.18 8,477.59 0.0K
12:15 8,477.45 8,477.45 8,476.22 8,476.83 0.0K
12:16 8,477.87 8,478.65 8,477.87 8,478.31 0.0K
12:17 8,478.18 8,478.33 8,477.20 8,477.43 0.0K
12:18 8,477.43 8,477.75 8,477.31 8,477.59 0.0K
12:19 8,477.66 8,478.13 8,477.38 8,477.99 0.0K
12:20 8,477.97 8,477.97 8,477.34 8,477.34 0.0K
12:21 8,477.07 8,477.54 8,476.78 8,477.54 0.0K
12:22 8,477.96 8,477.96 8,477.70 8,477.95 0.0K
12:23 8,478.04 8,478.58 8,478.04 8,478.58 0.0K
12:24 8,478.49 8,480.25 8,477.99 8,480.25 0.0K
12:25 8,480.21 8,480.65 8,479.65 8,480.65 0.0K
12:26 8,480.72 8,481.52 8,480.72 8,481.37 0.0K
12:27 8,481.24 8,481.24 8,479.92 8,480.74 0.0K
12:28 8,480.76 8,480.98 8,479.83 8,479.85 0.0K
12:29 8,479.91 8,480.79 8,479.91 8,480.79 0.0K
12:30 8,480.89 8,481.01 8,480.62 8,480.96 0.0K
12:31 8,481.08 8,482.27 8,481.08 8,482.20 0.0K
12:32 8,481.95 8,482.06 8,481.15 8,482.06 0.0K
12:33 8,482.34 8,482.91 8,481.78 8,481.78 0.0K
12:34 8,481.94 8,482.55 8,481.94 8,482.54 0.0K
12:35 8,482.51 8,482.51 8,482.19 8,482.43 0.0K
12:36 8,482.27 8,482.27 8,481.05 8,481.05 0.0K
12:37 8,480.92 8,481.84 8,480.92 8,481.81 0.0K
12:38 8,481.80 8,481.80 8,481.03 8,481.41 0.0K
12:39 8,481.65 8,482.08 8,481.10 8,482.08 0.0K
12:40 8,482.36 8,483.29 8,482.14 8,483.29 0.0K
12:41 8,483.54 8,483.90 8,483.52 8,483.90 0.0K
12:42 8,484.11 8,484.46 8,483.94 8,484.18 0.0K
12:43 8,484.22 8,484.90 8,484.22 8,484.76 0.0K
12:44 8,485.07 8,485.99 8,484.78 8,485.92 0.0K
12:45 8,485.80 8,488.44 8,485.60 8,488.44 0.0K
12:46 8,488.49 8,489.31 8,488.49 8,489.31 0.0K
12:47 8,489.32 8,489.50 8,488.64 8,489.50 0.0K
12:48 8,489.56 8,489.58 8,488.61 8,488.61 0.0K
12:49 8,488.63 8,488.66 8,487.98 8,488.13 0.0K
12:50 8,488.23 8,488.78 8,488.20 8,488.78 0.0K
12:51 8,488.70 8,489.54 8,488.51 8,489.54 0.0K
12:52 8,489.59 8,490.51 8,489.59 8,490.51 0.0K
12:53 8,490.84 8,492.35 8,490.81 8,492.35 0.0K
12:54 8,492.60 8,493.31 8,492.15 8,492.15 0.0K
12:55 8,492.05 8,492.22 8,491.83 8,492.03 0.0K
12:56 8,492.24 8,493.25 8,492.24 8,493.19 0.0K
12:57 8,493.15 8,493.15 8,492.73 8,492.73 0.0K
12:58 8,492.80 8,493.83 8,492.62 8,493.83 0.0K
12:59 8,493.88 8,494.68 8,493.88 8,494.44 0.0K
13:00 8,494.34 8,494.55 8,494.14 8,494.55 0.0K
13:01 8,494.65 8,494.67 8,494.18 8,494.18 0.0K
13:02 8,493.84 8,494.69 8,493.64 8,494.64 0.0K
13:03 8,494.47 8,494.86 8,494.47 8,494.54 0.0K
13:04 8,494.80 8,495.54 8,494.80 8,495.53 0.0K
13:05 8,495.50 8,495.55 8,495.32 8,495.63 0.0K
13:06 8,495.82 8,495.99 8,494.41 8,494.41 0.0K
13:07 8,494.51 8,494.51 8,493.92 8,494.10 0.0K
13:08 8,494.01 8,494.09 8,493.44 8,493.43 0.0K
13:09 8,493.18 8,493.18 8,492.00 8,492.00 0.0K
13:10 8,491.90 8,492.08 8,491.84 8,492.04 0.0K
13:11 8,492.04 8,492.96 8,492.04 8,492.81 0.0K
13:12 8,492.99 8,492.99 8,492.34 8,492.92 0.0K
13:13 8,492.90 8,493.25 8,492.77 8,492.77 0.0K
13:14 8,492.72 8,493.39 8,492.72 8,493.39 0.0K
13:15 8,493.32 8,494.23 8,493.32 8,493.88 0.0K
13:16 8,493.82 8,493.99 8,493.61 8,493.87 0.0K
13:17 8,494.02 8,495.65 8,494.02 8,495.03 0.0K
13:18 8,495.19 8,495.42 8,495.14 8,495.15 0.0K
13:19 8,494.25 8,494.60 8,494.04 8,494.55 0.0K
13:20 8,494.56 8,494.85 8,494.30 8,494.85 0.0K
13:21 8,495.06 8,495.06 8,491.80 8,491.80 0.0K
13:22 8,492.16 8,492.16 8,489.32 8,489.32 0.0K
13:23 8,488.59 8,488.59 8,487.55 8,488.15 0.0K
13:24 8,488.19 8,488.34 8,487.83 8,488.34 0.0K
13:25 8,487.99 8,489.66 8,487.80 8,489.66 0.0K
13:26 8,490.33 8,492.82 8,490.33 8,492.82 0.0K
13:27 8,492.71 8,492.71 8,491.50 8,491.90 0.0K
13:28 8,491.67 8,491.67 8,490.64 8,490.82 0.0K
13:29 8,491.01 8,491.87 8,491.01 8,491.77 0.0K
13:30 8,491.75 8,491.75 8,488.93 8,488.93 0.0K
13:31 8,488.65 8,489.09 8,487.98 8,488.58 0.0K
13:32 8,488.50 8,489.37 8,488.50 8,489.37 0.0K
13:33 8,489.22 8,489.46 8,489.11 8,489.46 0.0K
13:34 8,489.68 8,490.51 8,489.68 8,490.51 0.0K
13:35 8,490.56 8,491.95 8,490.56 8,491.87 0.0K
13:36 8,492.13 8,492.13 8,491.27 8,491.27 0.0K
13:37 8,490.94 8,490.95 8,490.74 8,490.83 0.0K
13:38 8,490.83 8,490.90 8,490.73 8,490.80 0.0K
13:39 8,490.79 8,492.07 8,490.79 8,491.97 0.0K
13:40 8,492.13 8,493.18 8,492.00 8,492.00 0.0K
13:41 8,492.06 8,492.75 8,492.06 8,492.75 0.0K
13:42 8,493.17 8,493.81 8,492.81 8,493.74 0.0K
13:43 8,493.70 8,493.97 8,493.40 8,493.97 0.0K
13:44 8,494.05 8,494.05 8,492.86 8,492.95 0.0K
13:45 8,492.60 8,493.49 8,492.29 8,493.49 0.0K
13:46 8,493.69 8,494.32 8,493.69 8,494.28 0.0K
13:47 8,494.58 8,495.73 8,494.58 8,495.73 0.0K
13:48 8,495.64 8,495.64 8,494.77 8,494.88 0.0K
13:49 8,494.59 8,494.59 8,494.14 8,494.23 0.0K
13:50 8,494.28 8,494.43 8,493.14 8,493.14 0.0K
13:51 8,493.00 8,493.00 8,492.51 8,492.80 0.0K
13:52 8,492.94 8,493.84 8,492.94 8,493.84 0.0K
13:53 8,493.63 8,495.07 8,493.63 8,494.38 0.0K
13:54 8,494.49 8,495.10 8,494.38 8,495.05 0.0K
13:55 8,495.03 8,495.03 8,491.69 8,491.82 0.0K
13:56 8,491.96 8,493.42 8,491.88 8,493.42 0.0K
13:57 8,493.61 8,493.90 8,493.44 8,493.90 0.0K
13:58 8,493.94 8,495.35 8,493.94 8,495.35 0.0K
13:59 8,495.32 8,495.62 8,495.04 8,495.10 0.0K
14:00 8,495.10 8,495.10 8,493.90 8,493.90 0.0K
14:01 8,493.52 8,493.52 8,490.57 8,490.64 0.0K
14:02 8,490.36 8,490.36 8,489.22 8,489.67 0.0K
14:03 8,489.44 8,491.31 8,489.44 8,490.34 0.0K
14:04 8,490.41 8,490.41 8,487.99 8,488.25 0.0K
14:05 8,488.34 8,488.85 8,488.28 8,488.80 0.0K
14:06 8,488.97 8,489.34 8,488.92 8,489.33 0.0K
14:07 8,489.38 8,489.97 8,489.17 8,489.94 0.0K
14:08 8,490.05 8,491.67 8,490.05 8,491.67 0.0K
14:09 8,491.71 8,492.36 8,491.53 8,492.14 0.0K
14:10 8,492.26 8,492.26 8,489.51 8,489.51 0.0K
14:11 8,489.34 8,489.34 8,486.22 8,486.22 0.0K
14:12 8,485.94 8,485.98 8,484.59 8,484.64 0.0K
14:13 8,484.70 8,485.32 8,484.70 8,485.04 0.0K
14:14 8,484.84 8,484.84 8,483.40 8,483.50 0.0K
14:15 8,483.37 8,483.96 8,483.37 8,483.59 0.0K
14:16 8,483.60 8,483.60 8,482.50 8,482.58 0.0K
14:17 8,482.69 8,483.19 8,482.69 8,483.15 0.0K
14:18 8,482.91 8,482.91 8,481.72 8,481.72 0.0K
14:19 8,481.87 8,483.10 8,481.87 8,482.96 0.0K
14:20 8,482.98 8,483.17 8,482.82 8,482.96 0.0K
14:21 8,483.76 8,484.52 8,483.76 8,484.52 0.0K
14:22 8,484.58 8,485.47 8,484.58 8,485.47 0.0K
14:23 8,485.72 8,486.18 8,485.65 8,485.65 0.0K
14:24 8,485.39 8,486.13 8,485.14 8,486.03 0.0K
14:25 8,485.95 8,486.45 8,485.80 8,486.32 0.0K
14:26 8,486.26 8,486.98 8,486.26 8,486.98 0.0K
14:27 8,487.25 8,487.25 8,486.05 8,486.07 0.0K
14:28 8,486.04 8,486.04 8,484.67 8,484.67 0.0K
14:29 8,484.34 8,484.34 8,482.15 8,482.15 0.0K
14:30 8,481.67 8,482.89 8,481.67 8,482.84 0.0K
14:31 8,482.80 8,483.50 8,482.60 8,483.43 0.0K
14:32 8,483.44 8,483.44 8,483.25 8,483.38 0.0K
14:33 8,483.37 8,483.37 8,482.65 8,482.65 0.0K
14:34 8,482.65 8,482.65 8,481.60 8,481.71 0.0K
14:35 8,481.79 8,484.40 8,481.79 8,484.33 0.0K
14:36 8,484.63 8,486.26 8,484.43 8,486.26 0.0K
14:37 8,486.22 8,486.37 8,485.87 8,485.87 0.0K
14:38 8,485.84 8,486.77 8,485.84 8,486.77 0.0K
14:39 8,486.77 8,487.82 8,486.77 8,487.52 0.0K
14:40 8,487.42 8,487.42 8,487.04 8,486.98 0.0K
14:41 8,486.96 8,487.75 8,486.96 8,487.75 0.0K
14:42 8,487.77 8,487.77 8,486.98 8,486.95 0.0K
14:43 8,487.01 8,487.01 8,484.66 8,484.68 0.0K
14:44 8,484.78 8,485.38 8,484.78 8,485.39 0.0K
14:45 8,485.31 8,485.55 8,485.19 8,485.55 0.0K
14:46 8,485.70 8,485.87 8,485.27 8,485.87 0.0K
14:47 8,485.99 8,486.62 8,485.59 8,485.59 0.0K
14:48 8,485.59 8,485.59 8,484.48 8,484.48 0.0K
14:49 8,484.41 8,485.70 8,484.23 8,485.46 0.0K
14:50 8,485.31 8,485.64 8,485.01 8,485.38 0.0K
14:51 8,485.47 8,485.66 8,484.46 8,484.46 0.0K
14:52 8,484.67 8,486.19 8,484.58 8,486.19 0.0K
14:53 8,486.38 8,486.50 8,485.91 8,486.18 0.0K
14:54 8,486.23 8,486.36 8,485.91 8,485.91 0.0K
14:55 8,485.92 8,485.95 8,485.52 8,485.69 0.0K
14:56 8,485.74 8,485.74 8,484.96 8,485.17 0.0K
14:57 8,485.27 8,485.59 8,485.13 8,485.48 0.0K
14:58 8,485.35 8,486.09 8,485.35 8,486.09 0.0K
14:59 8,486.11 8,486.11 8,484.72 8,484.72 0.0K
15:00 8,483.93 8,483.93 8,482.51 8,483.10 0.0K
15:01 8,483.13 8,483.45 8,482.42 8,482.42 0.0K
15:02 8,482.44 8,482.47 8,481.26 8,481.26 0.0K
15:03 8,481.02 8,481.59 8,480.73 8,481.59 0.0K
15:04 8,481.74 8,481.84 8,481.04 8,481.04 0.0K
15:05 8,480.96 8,482.38 8,480.94 8,482.25 0.0K
15:06 8,482.36 8,482.93 8,482.36 8,482.82 0.0K
15:07 8,482.89 8,482.89 8,480.76 8,480.76 0.0K
15:08 8,480.68 8,481.22 8,480.68 8,481.20 0.0K
15:09 8,481.18 8,482.03 8,481.18 8,482.03 0.0K
15:10 8,482.19 8,482.35 8,482.06 8,482.06 0.0K
15:11 8,482.10 8,482.11 8,481.65 8,482.09 0.0K
15:12 8,482.18 8,482.47 8,481.77 8,482.47 0.0K
15:13 8,482.29 8,482.41 8,481.20 8,481.20 0.0K
15:14 8,480.88 8,480.88 8,480.15 8,480.60 0.0K
15:15 8,480.56 8,481.45 8,480.56 8,481.44 0.0K
15:16 8,481.47 8,482.75 8,481.47 8,482.20 0.0K
15:17 8,482.07 8,482.50 8,482.07 8,482.37 0.0K
15:18 8,482.49 8,482.69 8,482.23 8,482.69 0.0K
15:19 8,482.77 8,483.29 8,482.66 8,483.29 0.0K
15:20 8,484.50 8,487.66 8,484.50 8,487.66 0.0K
15:21 8,487.66 8,487.66 8,487.07 8,487.08 0.0K
15:22 8,487.12 8,488.62 8,487.12 8,488.52 0.0K
15:23 8,488.75 8,488.75 8,487.56 8,487.85 0.0K
15:24 8,488.06 8,488.06 8,486.40 8,486.40 0.0K
15:25 8,486.26 8,486.63 8,486.19 8,486.38 0.0K
15:26 8,486.34 8,486.34 8,485.07 8,485.57 0.0K
15:27 8,485.55 8,485.55 8,483.24 8,483.34 0.0K
15:28 8,483.82 8,485.19 8,483.73 8,485.11 0.0K
15:29 8,485.59 8,485.59 8,485.02 8,485.28 0.0K
15:30 8,485.25 8,485.90 8,485.15 8,485.83 0.0K
15:31 8,485.88 8,486.36 8,485.61 8,485.90 0.0K
15:32 8,485.73 8,486.48 8,485.34 8,485.63 0.0K
15:33 8,485.76 8,485.76 8,484.82 8,485.08 0.0K
15:34 8,486.40 8,489.56 8,486.40 8,489.14 0.0K
15:35 8,489.75 8,491.59 8,489.75 8,490.80 0.0K
15:36 8,490.76 8,491.99 8,490.71 8,491.99 0.0K
15:37 8,492.17 8,492.17 8,491.37 8,491.37 0.0K
15:38 8,491.32 8,493.74 8,491.32 8,493.74 0.0K
15:39 8,493.77 8,493.77 8,492.91 8,493.66 0.0K
15:40 8,493.84 8,494.00 8,492.82 8,492.82 0.0K
15:41 8,492.98 8,492.98 8,491.52 8,491.52 0.0K
15:42 8,491.48 8,491.48 8,491.16 8,491.16 0.0K
15:43 8,491.16 8,491.16 8,489.93 8,489.96 0.0K
15:44 8,489.77 8,489.77 8,488.84 8,489.28 0.0K
15:45 8,489.39 8,491.09 8,489.39 8,490.70 0.0K
15:46 8,490.46 8,490.46 8,489.01 8,489.05 0.0K
15:47 8,489.79 8,490.45 8,489.79 8,490.27 0.0K
15:48 8,490.93 8,491.29 8,490.49 8,491.15 0.0K
15:49 8,490.92 8,491.13 8,489.04 8,489.06 0.0K
15:50 8,488.30 8,488.43 8,484.12 8,484.47 0.0K
15:51 8,484.90 8,486.86 8,484.75 8,484.75 0.0K
15:52 8,484.55 8,484.55 8,482.44 8,482.44 0.0K
15:53 8,482.63 8,484.15 8,482.63 8,483.06 0.0K
15:54 8,482.98 8,482.98 8,480.32 8,480.76 0.0K
15:55 8,480.74 8,480.74 8,473.97 8,473.97 0.0K
15:56 8,473.40 8,474.66 8,472.43 8,472.43 0.0K
15:57 8,471.87 8,471.87 8,469.89 8,470.14 0.0K
15:58 8,470.23 8,470.80 8,469.22 8,469.68 0.0K
15:59 8,469.21 8,471.17 8,467.34 8,471.17 0.0K
16:00 8,470.20 8,470.20 8,470.20 8,470.20 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