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 8,492.65 8,499.63 8,491.39 8,499.63 0.0K
09:31 8,498.70 8,498.70 8,492.53 8,498.19 0.0K
09:32 8,498.69 8,501.15 8,498.63 8,500.38 0.0K
09:33 8,500.89 8,503.30 8,500.67 8,501.60 0.0K
09:34 8,500.94 8,501.46 8,499.55 8,499.55 0.0K
09:35 8,498.99 8,498.99 8,491.88 8,491.88 0.0K
09:36 8,491.39 8,491.50 8,489.46 8,490.19 0.0K
09:37 8,491.37 8,492.36 8,491.37 8,492.34 0.0K
09:38 8,494.15 8,494.42 8,493.23 8,494.07 0.0K
09:39 8,493.79 8,496.91 8,493.79 8,496.83 0.0K
09:40 8,497.04 8,497.54 8,489.60 8,490.35 0.0K
09:41 8,490.54 8,491.99 8,490.54 8,490.95 0.0K
09:42 8,490.99 8,491.05 8,483.18 8,483.23 0.0K
09:43 8,483.17 8,483.17 8,481.03 8,481.36 0.0K
09:44 8,481.24 8,482.03 8,480.70 8,480.92 0.0K
09:45 8,480.82 8,480.82 8,475.34 8,475.34 0.0K
09:46 8,475.05 8,475.31 8,473.87 8,474.81 0.0K
09:47 8,474.50 8,475.43 8,473.35 8,475.40 0.0K
09:48 8,476.04 8,476.17 8,474.75 8,474.89 0.0K
09:49 8,474.86 8,474.86 8,470.18 8,470.44 0.0K
09:50 8,470.35 8,470.49 8,467.40 8,469.60 0.0K
09:51 8,470.10 8,470.64 8,469.25 8,469.25 0.0K
09:52 8,470.11 8,470.11 8,466.88 8,466.88 0.0K
09:53 8,466.90 8,466.90 8,464.12 8,464.12 0.0K
09:54 8,464.09 8,464.79 8,462.85 8,463.78 0.0K
09:55 8,462.56 8,463.16 8,460.44 8,463.10 0.0K
09:56 8,463.34 8,467.68 8,463.01 8,467.38 0.0K
09:57 8,467.45 8,467.45 8,465.50 8,465.50 0.0K
09:58 8,465.55 8,466.34 8,465.27 8,466.34 0.0K
09:59 8,466.17 8,468.51 8,464.96 8,468.51 0.0K
10:00 8,469.51 8,469.51 8,465.94 8,465.94 0.0K
10:01 8,465.34 8,465.34 8,457.74 8,457.74 0.0K
10:02 8,458.57 8,465.09 8,458.57 8,464.07 0.0K
10:03 8,463.96 8,463.96 8,460.04 8,460.04 0.0K
10:04 8,460.23 8,466.04 8,460.15 8,465.44 0.0K
10:05 8,465.12 8,465.18 8,463.43 8,463.40 0.0K
10:06 8,463.51 8,466.98 8,463.01 8,466.89 0.0K
10:07 8,466.63 8,466.63 8,464.69 8,464.69 0.0K
10:08 8,465.26 8,470.19 8,465.26 8,470.19 0.0K
10:09 8,470.37 8,470.37 8,468.68 8,468.87 0.0K
10:10 8,468.66 8,468.66 8,465.50 8,465.50 0.0K
10:11 8,465.48 8,467.96 8,465.48 8,467.26 0.0K
10:12 8,467.12 8,467.12 8,459.40 8,459.45 0.0K
10:13 8,458.22 8,458.71 8,457.23 8,458.71 0.0K
10:14 8,459.22 8,459.44 8,453.95 8,453.95 0.0K
10:15 8,453.54 8,454.23 8,451.80 8,454.23 0.0K
10:16 8,454.31 8,454.91 8,453.83 8,454.62 0.0K
10:17 8,454.11 8,454.11 8,451.93 8,452.47 0.0K
10:18 8,451.85 8,456.12 8,451.74 8,456.11 0.0K
10:19 8,455.39 8,455.39 8,453.50 8,454.75 0.0K
10:20 8,454.13 8,454.32 8,452.95 8,453.95 0.0K
10:21 8,454.04 8,454.12 8,451.60 8,451.60 0.0K
10:22 8,451.33 8,454.09 8,451.33 8,453.42 0.0K
10:23 8,453.55 8,453.79 8,452.92 8,453.28 0.0K
10:24 8,453.04 8,453.04 8,450.20 8,450.26 0.0K
10:25 8,450.13 8,452.61 8,449.86 8,452.61 0.0K
10:26 8,453.40 8,454.35 8,453.40 8,454.35 0.0K
10:27 8,453.68 8,454.46 8,453.18 8,453.53 0.0K
10:28 8,453.01 8,455.45 8,453.01 8,453.38 0.0K
10:29 8,452.45 8,453.65 8,452.02 8,453.55 0.0K
10:30 8,453.54 8,453.75 8,451.96 8,453.67 0.0K
10:31 8,454.05 8,454.05 8,452.45 8,453.97 0.0K
10:32 8,453.20 8,454.13 8,451.81 8,454.13 0.0K
10:33 8,453.94 8,454.28 8,453.66 8,453.76 0.0K
10:34 8,453.73 8,453.75 8,452.75 8,452.99 0.0K
10:35 8,452.77 8,454.46 8,452.39 8,454.06 0.0K
10:36 8,454.33 8,455.63 8,454.22 8,454.22 0.0K
10:37 8,453.62 8,454.95 8,453.62 8,454.95 0.0K
10:38 8,454.90 8,454.90 8,453.61 8,454.32 0.0K
10:39 8,454.09 8,454.09 8,452.84 8,453.50 0.0K
10:40 8,453.57 8,453.57 8,449.97 8,449.97 0.0K
10:41 8,449.93 8,449.93 8,449.36 8,449.71 0.0K
10:42 8,449.25 8,449.96 8,448.82 8,449.96 0.0K
10:43 8,450.08 8,454.07 8,450.08 8,453.84 0.0K
10:44 8,453.73 8,454.04 8,452.59 8,452.59 0.0K
10:45 8,452.56 8,454.11 8,452.37 8,453.88 0.0K
10:46 8,454.31 8,454.31 8,452.82 8,452.82 0.0K
10:47 8,452.69 8,454.92 8,452.19 8,454.92 0.0K
10:48 8,455.33 8,455.61 8,454.27 8,455.57 0.0K
10:49 8,455.59 8,455.96 8,455.22 8,455.58 0.0K
10:50 8,454.37 8,455.95 8,453.91 8,455.70 0.0K
10:51 8,455.50 8,455.75 8,455.43 8,455.66 0.0K
10:52 8,456.51 8,458.15 8,456.43 8,458.15 0.0K
10:53 8,458.15 8,459.50 8,457.96 8,459.50 0.0K
10:54 8,460.66 8,461.89 8,460.66 8,461.89 0.0K
10:55 8,462.09 8,464.91 8,462.09 8,464.91 0.0K
10:56 8,464.98 8,465.05 8,463.34 8,463.56 0.0K
10:57 8,463.54 8,463.54 8,462.85 8,462.93 0.0K
10:58 8,463.08 8,463.08 8,462.39 8,463.00 0.0K
10:59 8,463.47 8,464.93 8,463.47 8,463.45 0.0K
11:00 8,462.81 8,462.81 8,458.93 8,459.36 0.0K
11:01 8,459.46 8,460.47 8,459.28 8,460.47 0.0K
11:02 8,460.53 8,460.53 8,458.49 8,458.49 0.0K
11:03 8,458.33 8,458.38 8,456.41 8,456.50 0.0K
11:04 8,456.26 8,456.26 8,455.53 8,455.53 0.0K
11:05 8,456.13 8,456.66 8,455.98 8,456.32 0.0K
11:06 8,455.87 8,456.65 8,455.42 8,456.65 0.0K
11:07 8,457.35 8,457.85 8,455.37 8,455.37 0.0K
11:08 8,455.29 8,455.29 8,453.08 8,453.20 0.0K
11:09 8,452.69 8,452.69 8,450.89 8,451.28 0.0K
11:10 8,451.67 8,451.82 8,450.42 8,450.74 0.0K
11:11 8,450.30 8,452.13 8,450.09 8,452.13 0.0K
11:12 8,452.51 8,453.37 8,452.27 8,452.45 0.0K
11:13 8,452.30 8,454.37 8,452.12 8,453.61 0.0K
11:14 8,453.06 8,453.53 8,452.28 8,453.50 0.0K
11:15 8,452.51 8,452.51 8,450.65 8,451.41 0.0K
11:16 8,451.38 8,451.82 8,451.00 8,451.00 0.0K
11:17 8,451.02 8,451.02 8,448.97 8,448.97 0.0K
11:18 8,448.59 8,448.59 8,447.54 8,447.54 0.0K
11:19 8,447.77 8,447.77 8,446.89 8,446.89 0.0K
11:20 8,446.84 8,447.75 8,446.84 8,447.20 0.0K
11:21 8,446.57 8,446.57 8,442.99 8,442.99 0.0K
11:22 8,443.03 8,443.36 8,443.03 8,443.42 0.0K
11:23 8,442.89 8,442.99 8,442.41 8,442.85 0.0K
11:24 8,442.69 8,442.69 8,441.84 8,441.93 0.0K
11:25 8,442.21 8,442.89 8,442.21 8,442.86 0.0K
11:26 8,442.77 8,443.80 8,442.39 8,443.24 0.0K
11:27 8,442.72 8,442.97 8,441.44 8,441.56 0.0K
11:28 8,441.60 8,442.36 8,441.35 8,442.36 0.0K
11:29 8,442.09 8,442.17 8,440.35 8,440.72 0.0K
11:30 8,440.46 8,441.26 8,439.40 8,441.26 0.0K
11:31 8,441.34 8,441.98 8,440.58 8,441.98 0.0K
11:32 8,441.98 8,441.98 8,440.29 8,440.29 0.0K
11:33 8,440.08 8,440.08 8,438.16 8,438.84 0.0K
11:34 8,438.90 8,440.85 8,438.90 8,440.85 0.0K
11:35 8,441.03 8,443.00 8,440.89 8,441.90 0.0K
11:36 8,441.12 8,441.33 8,440.32 8,441.33 0.0K
11:37 8,441.31 8,442.00 8,441.23 8,441.73 0.0K
11:38 8,441.95 8,442.51 8,441.41 8,441.41 0.0K
11:39 8,440.68 8,440.68 8,439.64 8,439.66 0.0K
11:40 8,439.69 8,440.42 8,439.18 8,440.42 0.0K
11:41 8,440.92 8,442.49 8,440.92 8,442.34 0.0K
11:42 8,442.34 8,442.47 8,442.08 8,442.47 0.0K
11:43 8,442.65 8,442.65 8,442.02 8,442.08 0.0K
11:44 8,442.24 8,445.15 8,442.24 8,445.15 0.0K
11:45 8,445.31 8,445.41 8,443.97 8,443.97 0.0K
11:46 8,444.01 8,444.14 8,443.84 8,443.98 0.0K
11:47 8,444.05 8,444.52 8,443.16 8,443.16 0.0K
11:48 8,442.44 8,442.56 8,441.57 8,441.57 0.0K
11:49 8,441.98 8,443.38 8,441.98 8,443.38 0.0K
11:50 8,443.81 8,447.54 8,443.81 8,446.74 0.0K
11:51 8,446.52 8,446.52 8,443.56 8,443.56 0.0K
11:52 8,443.03 8,444.42 8,442.83 8,444.42 0.0K
11:53 8,444.45 8,445.76 8,444.45 8,445.76 0.0K
11:54 8,445.73 8,446.77 8,445.73 8,446.54 0.0K
11:55 8,446.43 8,446.49 8,445.46 8,446.18 0.0K
11:56 8,446.41 8,447.23 8,446.41 8,447.23 0.0K
11:57 8,447.37 8,447.37 8,446.84 8,446.94 0.0K
11:58 8,447.07 8,447.07 8,445.59 8,445.59 0.0K
11:59 8,445.31 8,445.31 8,444.63 8,444.63 0.0K
12:00 8,444.08 8,444.08 8,442.63 8,443.48 0.0K
12:01 8,443.32 8,443.32 8,442.50 8,442.91 0.0K
12:02 8,443.02 8,443.02 8,442.04 8,442.04 0.0K
12:03 8,442.15 8,442.15 8,441.34 8,441.63 0.0K
12:04 8,440.51 8,440.51 8,438.97 8,438.97 0.0K
12:05 8,438.90 8,439.03 8,437.67 8,438.14 0.0K
12:06 8,437.97 8,437.97 8,436.84 8,436.84 0.0K
12:07 8,436.66 8,436.66 8,436.24 8,436.56 0.0K
12:08 8,436.58 8,436.94 8,435.45 8,435.45 0.0K
12:09 8,435.32 8,435.63 8,434.92 8,434.92 0.0K
12:10 8,434.63 8,434.63 8,433.18 8,433.18 0.0K
12:11 8,432.66 8,432.87 8,432.42 8,432.87 0.0K
12:12 8,432.71 8,432.71 8,428.70 8,428.70 0.0K
12:13 8,428.47 8,428.47 8,427.90 8,428.10 0.0K
12:14 8,428.40 8,429.20 8,428.40 8,429.20 0.0K
12:15 8,429.47 8,430.85 8,429.47 8,430.18 0.0K
12:16 8,430.35 8,430.60 8,429.28 8,429.28 0.0K
12:17 8,429.22 8,429.22 8,428.60 8,428.83 0.0K
12:18 8,428.98 8,429.03 8,428.51 8,428.53 0.0K
12:19 8,428.67 8,429.95 8,428.67 8,429.78 0.0K
12:20 8,430.15 8,431.72 8,430.15 8,431.69 0.0K
12:21 8,431.69 8,431.99 8,431.60 8,431.82 0.0K
12:22 8,431.81 8,431.87 8,431.31 8,431.77 0.0K
12:23 8,432.06 8,432.16 8,431.47 8,431.47 0.0K
12:24 8,431.41 8,431.41 8,429.70 8,429.90 0.0K
12:25 8,429.70 8,430.40 8,429.70 8,430.28 0.0K
12:26 8,430.48 8,431.36 8,430.48 8,430.89 0.0K
12:27 8,430.94 8,431.89 8,430.94 8,431.89 0.0K
12:28 8,432.29 8,432.53 8,431.92 8,432.14 0.0K
12:29 8,431.98 8,431.98 8,431.19 8,431.19 0.0K
12:30 8,431.03 8,431.03 8,428.80 8,428.80 0.0K
12:31 8,428.32 8,428.39 8,428.11 8,428.31 0.0K
12:32 8,428.51 8,430.37 8,428.51 8,430.33 0.0K
12:33 8,430.42 8,431.01 8,430.42 8,430.55 0.0K
12:34 8,430.47 8,430.47 8,428.14 8,428.14 0.0K
12:35 8,427.95 8,428.71 8,427.73 8,428.71 0.0K
12:36 8,428.58 8,428.58 8,428.04 8,428.33 0.0K
12:37 8,428.17 8,428.17 8,427.42 8,427.43 0.0K
12:38 8,427.12 8,427.12 8,425.97 8,425.97 0.0K
12:39 8,425.97 8,428.06 8,425.91 8,428.14 0.0K
12:40 8,428.17 8,428.30 8,426.24 8,426.24 0.0K
12:41 8,426.29 8,426.47 8,425.82 8,426.47 0.0K
12:42 8,426.41 8,428.46 8,425.72 8,428.46 0.0K
12:43 8,428.68 8,429.13 8,428.61 8,428.61 0.0K
12:44 8,428.70 8,430.07 8,428.70 8,430.07 0.0K
12:45 8,430.37 8,430.37 8,429.02 8,429.11 0.0K
12:46 8,428.98 8,428.98 8,427.76 8,427.76 0.0K
12:47 8,427.80 8,428.96 8,427.80 8,428.96 0.0K
12:48 8,429.21 8,429.21 8,427.80 8,427.80 0.0K
12:49 8,427.93 8,427.93 8,426.76 8,427.39 0.0K
12:50 8,427.26 8,427.91 8,427.26 8,427.81 0.0K
12:51 8,428.02 8,430.21 8,428.02 8,430.21 0.0K
12:52 8,430.55 8,430.55 8,429.17 8,429.22 0.0K
12:53 8,429.27 8,430.34 8,429.27 8,430.24 0.0K
12:54 8,430.32 8,430.45 8,429.16 8,429.22 0.0K
12:55 8,429.19 8,429.41 8,429.19 8,429.36 0.0K
12:56 8,429.48 8,431.54 8,429.48 8,431.54 0.0K
12:57 8,431.44 8,431.57 8,431.18 8,431.44 0.0K
12:58 8,431.19 8,431.54 8,431.12 8,431.27 0.0K
12:59 8,431.02 8,431.98 8,430.82 8,431.62 0.0K
13:00 8,431.67 8,431.67 8,431.06 8,431.06 0.0K
13:01 8,431.16 8,432.12 8,431.16 8,432.12 0.0K
13:02 8,432.00 8,432.00 8,431.10 8,431.10 0.0K
13:03 8,431.30 8,432.18 8,431.30 8,432.06 0.0K
13:04 8,432.14 8,433.50 8,432.14 8,433.31 0.0K
13:05 8,433.27 8,434.77 8,433.27 8,434.77 0.0K
13:06 8,434.72 8,434.72 8,433.64 8,434.48 0.0K
13:07 8,435.33 8,437.64 8,435.22 8,437.64 0.0K
13:08 8,437.99 8,439.97 8,437.99 8,439.91 0.0K
13:09 8,440.41 8,441.75 8,440.41 8,441.62 0.0K
13:10 8,441.68 8,441.68 8,441.50 8,441.54 0.0K
13:11 8,441.36 8,442.42 8,441.21 8,441.42 0.0K
13:12 8,440.60 8,440.60 8,439.15 8,439.15 0.0K
13:13 8,438.83 8,438.83 8,437.62 8,437.62 0.0K
13:14 8,437.59 8,438.59 8,437.49 8,438.59 0.0K
13:15 8,438.62 8,439.91 8,438.62 8,439.91 0.0K
13:16 8,440.11 8,440.29 8,440.00 8,440.00 0.0K
13:17 8,439.89 8,439.89 8,439.63 8,439.65 0.0K
13:18 8,439.71 8,440.74 8,439.43 8,440.74 0.0K
13:19 8,440.86 8,441.57 8,440.83 8,441.42 0.0K
13:20 8,441.29 8,441.29 8,440.70 8,440.78 0.0K
13:21 8,440.84 8,440.84 8,439.68 8,439.72 0.0K
13:22 8,439.62 8,439.71 8,438.87 8,438.91 0.0K
13:23 8,438.79 8,438.79 8,437.09 8,437.09 0.0K
13:24 8,436.72 8,436.72 8,435.18 8,435.18 0.0K
13:25 8,435.14 8,435.36 8,434.04 8,434.04 0.0K
13:26 8,433.61 8,434.00 8,433.43 8,434.00 0.0K
13:27 8,434.16 8,435.97 8,434.07 8,435.88 0.0K
13:28 8,435.90 8,435.90 8,434.82 8,434.82 0.0K
13:29 8,434.74 8,434.74 8,432.88 8,432.88 0.0K
13:30 8,432.72 8,432.72 8,431.33 8,431.45 0.0K
13:31 8,431.40 8,431.48 8,431.11 8,431.35 0.0K
13:32 8,431.02 8,431.02 8,429.40 8,429.40 0.0K
13:33 8,429.26 8,429.26 8,427.62 8,427.62 0.0K
13:34 8,427.54 8,427.77 8,426.73 8,426.73 0.0K
13:35 8,426.48 8,428.56 8,426.48 8,428.56 0.0K
13:36 8,428.67 8,431.92 8,428.67 8,431.92 0.0K
13:37 8,432.10 8,433.04 8,432.10 8,433.04 0.0K
13:38 8,433.08 8,433.83 8,432.89 8,433.83 0.0K
13:39 8,433.85 8,434.07 8,432.35 8,432.35 0.0K
13:40 8,432.22 8,432.22 8,431.45 8,431.45 0.0K
13:41 8,431.26 8,431.56 8,430.93 8,431.56 0.0K
13:42 8,431.55 8,431.55 8,429.84 8,429.88 0.0K
13:43 8,429.69 8,429.83 8,429.25 8,429.27 0.0K
13:44 8,429.02 8,429.16 8,428.43 8,429.16 0.0K
13:45 8,429.43 8,432.22 8,429.43 8,432.22 0.0K
13:46 8,432.27 8,433.72 8,432.27 8,433.69 0.0K
13:47 8,433.71 8,435.55 8,433.71 8,435.21 0.0K
13:48 8,435.07 8,435.07 8,432.88 8,432.88 0.0K
13:49 8,433.20 8,433.55 8,433.20 8,433.23 0.0K
13:50 8,433.07 8,433.07 8,432.17 8,432.40 0.0K
13:51 8,432.39 8,433.69 8,432.39 8,433.69 0.0K
13:52 8,433.83 8,434.15 8,433.83 8,434.08 0.0K
13:53 8,433.83 8,433.83 8,433.21 8,433.61 0.0K
13:54 8,433.91 8,435.89 8,433.91 8,435.89 0.0K
13:55 8,435.93 8,437.06 8,435.82 8,436.99 0.0K
13:56 8,436.85 8,436.85 8,435.65 8,435.65 0.0K
13:57 8,435.84 8,436.25 8,435.67 8,436.05 0.0K
13:58 8,436.22 8,436.22 8,435.61 8,435.61 0.0K
13:59 8,435.33 8,435.33 8,433.72 8,433.72 0.0K
14:00 8,433.71 8,435.37 8,433.71 8,435.19 0.0K
14:01 8,435.13 8,435.13 8,434.24 8,434.44 0.0K
14:02 8,434.43 8,434.43 8,432.40 8,432.40 0.0K
14:03 8,432.26 8,432.70 8,432.08 8,432.62 0.0K
14:04 8,432.55 8,432.55 8,431.82 8,431.82 0.0K
14:05 8,431.88 8,431.98 8,431.48 8,431.86 0.0K
14:06 8,431.80 8,431.80 8,430.66 8,430.66 0.0K
14:07 8,430.52 8,430.52 8,428.86 8,429.55 0.0K
14:08 8,429.69 8,429.69 8,429.33 8,429.52 0.0K
14:09 8,429.52 8,429.52 8,427.61 8,427.74 0.0K
14:10 8,427.73 8,427.73 8,427.09 8,427.09 0.0K
14:11 8,427.17 8,427.17 8,423.94 8,424.58 0.0K
14:12 8,424.79 8,425.34 8,424.59 8,425.34 0.0K
14:13 8,425.67 8,425.68 8,424.65 8,424.90 0.0K
14:14 8,424.62 8,425.01 8,424.61 8,424.96 0.0K
14:15 8,424.84 8,425.48 8,424.83 8,425.28 0.0K
14:16 8,424.91 8,424.91 8,424.19 8,424.26 0.0K
14:17 8,424.19 8,424.19 8,422.28 8,422.28 0.0K
14:18 8,422.40 8,423.19 8,422.40 8,423.19 0.0K
14:19 8,423.16 8,423.35 8,423.04 8,423.13 0.0K
14:20 8,423.16 8,424.35 8,423.15 8,424.28 0.0K
14:21 8,424.22 8,424.22 8,423.55 8,423.82 0.0K
14:22 8,423.86 8,423.86 8,423.27 8,423.67 0.0K
14:23 8,423.81 8,423.82 8,422.84 8,422.84 0.0K
14:24 8,422.86 8,422.92 8,422.16 8,422.16 0.0K
14:25 8,421.95 8,422.08 8,421.28 8,421.87 0.0K
14:26 8,422.17 8,422.57 8,421.38 8,421.38 0.0K
14:27 8,421.14 8,422.45 8,421.14 8,422.45 0.0K
14:28 8,423.02 8,423.67 8,423.02 8,423.67 0.0K
14:29 8,423.60 8,424.08 8,423.54 8,424.08 0.0K
14:30 8,423.88 8,423.88 8,422.76 8,422.76 0.0K
14:31 8,422.75 8,423.26 8,422.75 8,423.21 0.0K
14:32 8,422.98 8,423.82 8,422.98 8,423.45 0.0K
14:33 8,423.24 8,423.24 8,422.78 8,422.99 0.0K
14:34 8,422.80 8,423.65 8,422.74 8,423.56 0.0K
14:35 8,423.38 8,423.38 8,422.35 8,422.35 0.0K
14:36 8,422.49 8,422.97 8,422.49 8,422.74 0.0K
14:37 8,422.61 8,423.40 8,422.55 8,423.40 0.0K
14:38 8,423.44 8,423.44 8,422.82 8,422.94 0.0K
14:39 8,423.05 8,423.59 8,423.05 8,423.56 0.0K
14:40 8,423.35 8,423.61 8,423.13 8,423.61 0.0K
14:41 8,423.49 8,424.48 8,423.44 8,424.48 0.0K
14:42 8,424.93 8,426.35 8,424.93 8,426.35 0.0K
14:43 8,427.32 8,428.07 8,427.32 8,428.07 0.0K
14:44 8,428.23 8,428.73 8,428.20 8,428.54 0.0K
14:45 8,428.89 8,428.98 8,427.50 8,427.50 0.0K
14:46 8,427.36 8,428.13 8,427.13 8,428.13 0.0K
14:47 8,428.23 8,428.99 8,428.23 8,428.71 0.0K
14:48 8,428.86 8,428.86 8,425.74 8,425.74 0.0K
14:49 8,425.56 8,425.56 8,425.00 8,425.46 0.0K
14:50 8,425.69 8,426.86 8,425.60 8,426.84 0.0K
14:51 8,426.84 8,427.38 8,426.84 8,427.38 0.0K
14:52 8,427.38 8,427.38 8,426.55 8,427.08 0.0K
14:53 8,427.23 8,427.98 8,427.23 8,427.98 0.0K
14:54 8,427.76 8,427.76 8,427.42 8,427.47 0.0K
14:55 8,427.47 8,427.66 8,427.22 8,427.51 0.0K
14:56 8,427.59 8,428.27 8,427.59 8,428.26 0.0K
14:57 8,428.20 8,428.20 8,426.00 8,426.06 0.0K
14:58 8,426.22 8,427.50 8,426.22 8,427.50 0.0K
14:59 8,427.36 8,427.36 8,425.43 8,425.43 0.0K
15:00 8,425.19 8,425.28 8,424.05 8,424.05 0.0K
15:01 8,424.03 8,424.96 8,424.03 8,424.96 0.0K
15:02 8,425.31 8,425.86 8,424.82 8,424.82 0.0K
15:03 8,424.71 8,425.07 8,424.44 8,425.07 0.0K
15:04 8,425.07 8,425.07 8,423.92 8,424.20 0.0K
15:05 8,424.43 8,425.20 8,424.36 8,424.36 0.0K
15:06 8,424.39 8,424.78 8,424.10 8,424.78 0.0K
15:07 8,424.76 8,424.85 8,423.95 8,423.98 0.0K
15:08 8,423.78 8,424.05 8,423.71 8,424.05 0.0K
15:09 8,424.07 8,424.98 8,424.07 8,424.98 0.0K
15:10 8,425.03 8,425.25 8,424.92 8,425.22 0.0K
15:11 8,425.25 8,426.87 8,425.25 8,426.88 0.0K
15:12 8,426.93 8,426.93 8,426.25 8,426.74 0.0K
15:13 8,426.58 8,426.65 8,426.19 8,426.22 0.0K
15:14 8,426.18 8,427.35 8,426.18 8,427.07 0.0K
15:15 8,427.11 8,427.69 8,427.11 8,427.41 0.0K
15:16 8,427.30 8,427.41 8,426.97 8,427.11 0.0K
15:17 8,427.04 8,427.61 8,426.66 8,426.66 0.0K
15:18 8,425.75 8,425.75 8,425.02 8,425.23 0.0K
15:19 8,425.18 8,425.18 8,424.98 8,425.11 0.0K
15:20 8,425.50 8,426.38 8,425.50 8,426.33 0.0K
15:21 8,426.16 8,427.28 8,426.16 8,427.15 0.0K
15:22 8,426.55 8,426.77 8,426.14 8,426.33 0.0K
15:23 8,426.10 8,426.10 8,424.64 8,425.30 0.0K
15:24 8,425.63 8,426.08 8,425.22 8,425.22 0.0K
15:25 8,425.17 8,425.66 8,424.97 8,425.59 0.0K
15:26 8,425.57 8,425.87 8,424.91 8,424.91 0.0K
15:27 8,424.86 8,425.78 8,424.86 8,425.78 0.0K
15:28 8,425.19 8,425.26 8,424.67 8,425.06 0.0K
15:29 8,425.64 8,426.28 8,425.64 8,425.95 0.0K
15:30 8,425.75 8,426.32 8,424.09 8,424.09 0.0K
15:31 8,423.58 8,423.96 8,422.89 8,423.95 0.0K
15:32 8,424.06 8,424.63 8,423.81 8,424.63 0.0K
15:33 8,425.15 8,425.57 8,424.97 8,424.97 0.0K
15:34 8,424.83 8,425.61 8,424.30 8,425.61 0.0K
15:35 8,425.59 8,425.96 8,425.41 8,425.41 0.0K
15:36 8,425.66 8,426.91 8,425.66 8,426.83 0.0K
15:37 8,426.84 8,427.18 8,426.65 8,427.07 0.0K
15:38 8,426.96 8,427.80 8,426.89 8,427.80 0.0K
15:39 8,427.82 8,427.82 8,425.45 8,425.45 0.0K
15:40 8,425.33 8,425.50 8,424.91 8,424.91 0.0K
15:41 8,424.92 8,424.92 8,423.87 8,424.65 0.0K
15:42 8,424.78 8,425.04 8,424.21 8,424.50 0.0K
15:43 8,424.44 8,424.44 8,423.86 8,423.86 0.0K
15:44 8,423.96 8,424.18 8,423.70 8,424.15 0.0K
15:45 8,424.39 8,425.83 8,424.39 8,425.83 0.0K
15:46 8,425.99 8,426.75 8,425.99 8,426.62 0.0K
15:47 8,427.25 8,428.30 8,427.25 8,427.88 0.0K
15:48 8,428.00 8,429.97 8,428.00 8,429.91 0.0K
15:49 8,429.84 8,429.84 8,428.88 8,429.39 0.0K
15:50 8,428.80 8,431.52 8,428.80 8,430.65 0.0K
15:51 8,430.92 8,431.69 8,430.72 8,431.00 0.0K
15:52 8,430.77 8,431.58 8,430.77 8,431.58 0.0K
15:53 8,431.71 8,433.37 8,431.44 8,432.50 0.0K
15:54 8,432.23 8,433.16 8,431.76 8,432.89 0.0K
15:55 8,431.75 8,433.06 8,431.46 8,431.46 0.0K
15:56 8,430.60 8,432.78 8,430.60 8,432.78 0.0K
15:57 8,433.14 8,433.89 8,432.69 8,432.69 0.0K
15:58 8,432.75 8,432.99 8,432.00 8,432.70 0.0K
15:59 8,432.43 8,434.89 8,431.59 8,431.59 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