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 8,370.27 8,370.27 8,348.46 8,348.46 0.0K
09:31 8,350.06 8,350.60 8,342.93 8,343.57 0.0K
09:32 8,344.68 8,344.79 8,334.36 8,334.36 0.0K
09:33 8,329.69 8,329.69 8,324.56 8,324.56 0.0K
09:34 8,323.23 8,323.23 8,313.75 8,313.75 0.0K
09:35 8,312.96 8,314.02 8,306.96 8,306.96 0.0K
09:36 8,306.43 8,306.43 8,301.64 8,303.15 0.0K
09:37 8,302.90 8,304.06 8,301.02 8,301.15 0.0K
09:38 8,301.91 8,302.49 8,298.14 8,302.18 0.0K
09:39 8,301.56 8,302.15 8,298.80 8,298.80 0.0K
09:40 8,296.99 8,296.99 8,288.50 8,288.50 0.0K
09:41 8,288.97 8,288.97 8,283.60 8,284.15 0.0K
09:42 8,283.71 8,284.83 8,282.34 8,284.83 0.0K
09:43 8,285.06 8,287.19 8,282.95 8,282.95 0.0K
09:44 8,282.55 8,283.81 8,280.92 8,282.70 0.0K
09:45 8,282.64 8,282.93 8,280.42 8,282.48 0.0K
09:46 8,281.84 8,287.93 8,281.84 8,287.93 0.0K
09:47 8,288.29 8,289.74 8,286.27 8,289.74 0.0K
09:48 8,290.81 8,290.81 8,286.64 8,286.70 0.0K
09:49 8,286.60 8,286.60 8,282.65 8,284.06 0.0K
09:50 8,282.94 8,287.47 8,282.03 8,287.47 0.0K
09:51 8,287.89 8,288.88 8,280.76 8,280.76 0.0K
09:52 8,281.62 8,283.59 8,281.62 8,281.71 0.0K
09:53 8,281.28 8,285.80 8,281.28 8,285.80 0.0K
09:54 8,285.55 8,291.38 8,284.36 8,291.38 0.0K
09:55 8,291.94 8,294.59 8,291.94 8,294.54 0.0K
09:56 8,294.51 8,299.46 8,294.51 8,299.03 0.0K
09:57 8,299.11 8,303.00 8,298.52 8,303.00 0.0K
09:58 8,303.17 8,306.25 8,303.17 8,306.25 0.0K
09:59 8,306.23 8,306.23 8,303.32 8,305.60 0.0K
10:00 8,306.33 8,306.33 8,299.97 8,299.98 0.0K
10:01 8,300.02 8,300.18 8,297.68 8,297.68 0.0K
10:02 8,297.44 8,297.44 8,294.46 8,295.40 0.0K
10:03 8,296.36 8,296.96 8,294.17 8,294.58 0.0K
10:04 8,294.14 8,294.86 8,293.11 8,293.30 0.0K
10:05 8,293.19 8,294.27 8,292.85 8,293.49 0.0K
10:06 8,293.18 8,294.21 8,290.83 8,294.21 0.0K
10:07 8,293.83 8,294.11 8,290.13 8,290.53 0.0K
10:08 8,290.96 8,290.96 8,288.95 8,288.95 0.0K
10:09 8,288.92 8,288.92 8,286.13 8,286.13 0.0K
10:10 8,285.82 8,287.53 8,284.67 8,287.53 0.0K
10:11 8,287.64 8,292.24 8,287.50 8,292.24 0.0K
10:12 8,291.97 8,292.23 8,289.70 8,290.23 0.0K
10:13 8,290.49 8,291.99 8,288.26 8,288.26 0.0K
10:14 8,288.11 8,288.83 8,286.58 8,287.30 0.0K
10:15 8,287.03 8,288.73 8,286.90 8,288.73 0.0K
10:16 8,288.47 8,288.86 8,287.93 8,288.32 0.0K
10:17 8,289.37 8,291.75 8,289.37 8,291.75 0.0K
10:18 8,292.21 8,293.67 8,290.86 8,290.96 0.0K
10:19 8,290.79 8,291.33 8,290.17 8,291.33 0.0K
10:20 8,291.84 8,295.13 8,291.84 8,295.13 0.0K
10:21 8,295.55 8,298.33 8,295.29 8,297.71 0.0K
10:22 8,297.75 8,298.33 8,297.30 8,297.86 0.0K
10:23 8,297.64 8,299.72 8,296.75 8,299.29 0.0K
10:24 8,299.86 8,301.37 8,299.86 8,300.88 0.0K
10:25 8,301.13 8,301.13 8,298.48 8,299.18 0.0K
10:26 8,300.06 8,302.58 8,300.06 8,302.58 0.0K
10:27 8,302.81 8,303.25 8,302.33 8,303.05 0.0K
10:28 8,303.32 8,303.44 8,302.47 8,303.29 0.0K
10:29 8,303.52 8,304.12 8,303.01 8,304.12 0.0K
10:30 8,304.70 8,310.30 8,304.70 8,310.30 0.0K
10:31 8,310.33 8,311.13 8,310.33 8,310.96 0.0K
10:32 8,311.17 8,313.78 8,310.64 8,313.53 0.0K
10:33 8,313.11 8,317.41 8,313.11 8,317.41 0.0K
10:34 8,317.36 8,319.13 8,317.36 8,318.77 0.0K
10:35 8,318.69 8,321.13 8,318.58 8,320.97 0.0K
10:36 8,321.12 8,322.01 8,319.58 8,319.86 0.0K
10:37 8,319.79 8,322.01 8,319.64 8,321.97 0.0K
10:38 8,321.19 8,321.44 8,320.24 8,321.17 0.0K
10:39 8,321.47 8,321.88 8,320.99 8,321.85 0.0K
10:40 8,321.36 8,322.50 8,320.90 8,322.50 0.0K
10:41 8,322.60 8,326.18 8,322.60 8,326.18 0.0K
10:42 8,326.30 8,329.09 8,326.30 8,328.12 0.0K
10:43 8,328.21 8,329.02 8,326.68 8,326.68 0.0K
10:44 8,326.59 8,329.66 8,326.59 8,329.66 0.0K
10:45 8,329.82 8,331.84 8,329.82 8,330.55 0.0K
10:46 8,330.31 8,332.81 8,329.41 8,332.81 0.0K
10:47 8,333.25 8,338.12 8,332.79 8,338.12 0.0K
10:48 8,338.06 8,339.10 8,337.94 8,338.56 0.0K
10:49 8,338.39 8,339.95 8,338.39 8,339.79 0.0K
10:50 8,339.83 8,339.83 8,339.33 8,339.62 0.0K
10:51 8,339.68 8,339.83 8,339.04 8,339.31 0.0K
10:52 8,340.42 8,340.42 8,338.68 8,339.00 0.0K
10:53 8,339.07 8,339.34 8,338.14 8,339.34 0.0K
10:54 8,339.37 8,340.34 8,339.37 8,339.93 0.0K
10:55 8,339.14 8,343.44 8,338.77 8,343.44 0.0K
10:56 8,343.40 8,345.47 8,343.40 8,345.47 0.0K
10:57 8,345.65 8,346.46 8,345.65 8,346.43 0.0K
10:58 8,347.11 8,348.59 8,347.08 8,348.37 0.0K
10:59 8,347.91 8,347.91 8,344.57 8,344.57 0.0K
11:00 8,343.87 8,345.51 8,343.49 8,343.93 0.0K
11:01 8,344.53 8,349.72 8,344.53 8,349.56 0.0K
11:02 8,349.52 8,351.11 8,348.90 8,351.11 0.0K
11:03 8,350.89 8,351.29 8,348.63 8,349.19 0.0K
11:04 8,349.56 8,352.05 8,349.56 8,352.05 0.0K
11:05 8,351.70 8,351.80 8,349.35 8,350.09 0.0K
11:06 8,350.04 8,351.32 8,349.03 8,351.32 0.0K
11:07 8,351.33 8,351.33 8,349.29 8,349.40 0.0K
11:08 8,349.25 8,350.67 8,348.70 8,350.67 0.0K
11:09 8,350.71 8,355.65 8,350.71 8,355.65 0.0K
11:10 8,355.90 8,355.90 8,354.33 8,354.39 0.0K
11:11 8,355.08 8,356.86 8,355.08 8,356.12 0.0K
11:12 8,356.40 8,357.44 8,356.18 8,357.30 0.0K
11:13 8,356.62 8,357.08 8,355.43 8,355.43 0.0K
11:14 8,355.36 8,355.36 8,352.63 8,353.04 0.0K
11:15 8,352.90 8,352.90 8,351.21 8,351.26 0.0K
11:16 8,351.11 8,354.16 8,351.11 8,354.16 0.0K
11:17 8,353.92 8,355.25 8,353.20 8,353.25 0.0K
11:18 8,353.19 8,353.29 8,350.85 8,350.85 0.0K
11:19 8,349.80 8,349.80 8,347.58 8,347.79 0.0K
11:20 8,348.24 8,348.48 8,346.86 8,346.86 0.0K
11:21 8,346.64 8,347.04 8,346.47 8,346.52 0.0K
11:22 8,345.99 8,345.99 8,344.55 8,344.55 0.0K
11:23 8,344.27 8,344.27 8,343.22 8,343.69 0.0K
11:24 8,343.74 8,345.35 8,343.71 8,345.35 0.0K
11:25 8,345.63 8,347.47 8,345.63 8,346.66 0.0K
11:26 8,346.00 8,349.79 8,345.68 8,349.66 0.0K
11:27 8,349.36 8,352.40 8,349.08 8,352.40 0.0K
11:28 8,352.96 8,356.27 8,352.96 8,355.94 0.0K
11:29 8,356.44 8,358.08 8,356.34 8,358.03 0.0K
11:30 8,357.09 8,357.09 8,355.23 8,355.23 0.0K
11:31 8,355.23 8,355.53 8,354.00 8,355.53 0.0K
11:32 8,355.61 8,356.88 8,355.61 8,356.88 0.0K
11:33 8,357.36 8,357.67 8,356.84 8,357.67 0.0K
11:34 8,357.69 8,358.87 8,357.69 8,358.76 0.0K
11:35 8,358.47 8,358.47 8,354.81 8,354.94 0.0K
11:36 8,354.43 8,355.58 8,353.30 8,355.46 0.0K
11:37 8,355.49 8,357.37 8,355.49 8,357.37 0.0K
11:38 8,357.13 8,357.41 8,356.42 8,357.41 0.0K
11:39 8,357.36 8,358.13 8,357.29 8,357.48 0.0K
11:40 8,357.83 8,357.83 8,356.13 8,356.13 0.0K
11:41 8,356.43 8,358.70 8,356.22 8,358.19 0.0K
11:42 8,357.09 8,358.41 8,356.06 8,358.38 0.0K
11:43 8,358.29 8,358.87 8,358.03 8,358.87 0.0K
11:44 8,359.13 8,360.31 8,359.13 8,359.49 0.0K
11:45 8,359.56 8,359.58 8,357.05 8,357.10 0.0K
11:46 8,357.05 8,358.12 8,357.05 8,357.91 0.0K
11:47 8,357.59 8,357.59 8,355.73 8,355.73 0.0K
11:48 8,355.02 8,355.22 8,354.21 8,355.12 0.0K
11:49 8,355.09 8,355.09 8,351.86 8,351.87 0.0K
11:50 8,352.32 8,354.18 8,352.16 8,353.53 0.0K
11:51 8,353.52 8,353.52 8,351.81 8,351.86 0.0K
11:52 8,351.41 8,351.41 8,348.92 8,348.92 0.0K
11:53 8,348.95 8,348.95 8,347.45 8,348.13 0.0K
11:54 8,348.66 8,348.94 8,348.16 8,348.16 0.0K
11:55 8,347.35 8,347.35 8,346.81 8,347.09 0.0K
11:56 8,346.67 8,348.27 8,346.67 8,348.01 0.0K
11:57 8,348.07 8,348.71 8,348.07 8,348.67 0.0K
11:58 8,348.54 8,348.54 8,346.10 8,346.10 0.0K
11:59 8,345.97 8,345.97 8,345.25 8,345.26 0.0K
12:00 8,345.20 8,346.06 8,344.73 8,344.73 0.0K
12:01 8,344.59 8,344.59 8,343.65 8,344.51 0.0K
12:02 8,344.63 8,346.15 8,342.62 8,342.62 0.0K
12:03 8,342.03 8,342.58 8,341.79 8,341.79 0.0K
12:04 8,341.93 8,342.97 8,341.93 8,342.97 0.0K
12:05 8,343.19 8,344.08 8,343.19 8,343.99 0.0K
12:06 8,344.03 8,344.61 8,344.03 8,344.61 0.0K
12:07 8,344.90 8,345.18 8,344.80 8,345.18 0.0K
12:08 8,345.12 8,345.75 8,344.84 8,345.26 0.0K
12:09 8,345.26 8,346.47 8,345.26 8,346.35 0.0K
12:10 8,346.70 8,349.45 8,346.63 8,349.25 0.0K
12:11 8,348.85 8,349.58 8,347.94 8,349.58 0.0K
12:12 8,349.99 8,351.18 8,349.99 8,351.14 0.0K
12:13 8,350.95 8,350.95 8,350.55 8,350.59 0.0K
12:14 8,350.14 8,350.14 8,349.05 8,349.05 0.0K
12:15 8,349.21 8,350.17 8,348.98 8,349.78 0.0K
12:16 8,349.66 8,350.45 8,348.78 8,350.21 0.0K
12:17 8,350.11 8,350.57 8,350.11 8,350.24 0.0K
12:18 8,349.66 8,350.95 8,349.47 8,350.95 0.0K
12:19 8,351.23 8,351.69 8,349.55 8,349.55 0.0K
12:20 8,349.43 8,349.43 8,347.98 8,347.98 0.0K
12:21 8,348.15 8,348.36 8,346.86 8,346.86 0.0K
12:22 8,345.84 8,345.84 8,344.12 8,344.35 0.0K
12:23 8,344.35 8,344.46 8,343.80 8,344.00 0.0K
12:24 8,343.65 8,343.65 8,343.13 8,343.61 0.0K
12:25 8,343.31 8,343.31 8,342.54 8,342.72 0.0K
12:26 8,343.24 8,344.14 8,343.24 8,344.01 0.0K
12:27 8,344.03 8,344.75 8,344.03 8,344.04 0.0K
12:28 8,344.17 8,344.17 8,342.93 8,343.30 0.0K
12:29 8,343.85 8,344.08 8,343.04 8,343.29 0.0K
12:30 8,343.50 8,343.50 8,342.72 8,342.86 0.0K
12:31 8,342.47 8,346.62 8,342.47 8,346.62 0.0K
12:32 8,346.64 8,347.90 8,346.64 8,347.37 0.0K
12:33 8,347.32 8,347.32 8,346.84 8,347.22 0.0K
12:34 8,347.08 8,347.08 8,345.80 8,346.18 0.0K
12:35 8,346.20 8,346.20 8,344.60 8,344.60 0.0K
12:36 8,344.81 8,347.58 8,344.50 8,347.58 0.0K
12:37 8,347.40 8,347.40 8,344.98 8,345.86 0.0K
12:38 8,346.17 8,346.65 8,345.85 8,345.85 0.0K
12:39 8,345.72 8,346.90 8,345.38 8,345.38 0.0K
12:40 8,345.41 8,345.41 8,343.95 8,343.95 0.0K
12:41 8,343.82 8,345.29 8,343.47 8,344.63 0.0K
12:42 8,343.87 8,345.50 8,343.08 8,345.50 0.0K
12:43 8,345.50 8,348.09 8,345.50 8,346.74 0.0K
12:44 8,346.40 8,346.53 8,345.51 8,345.51 0.0K
12:45 8,345.32 8,345.32 8,344.55 8,344.96 0.0K
12:46 8,344.92 8,344.92 8,343.60 8,344.17 0.0K
12:47 8,344.15 8,344.94 8,344.15 8,344.65 0.0K
12:48 8,344.34 8,344.88 8,344.11 8,344.86 0.0K
12:49 8,344.69 8,345.28 8,344.62 8,345.19 0.0K
12:50 8,345.27 8,345.27 8,344.23 8,344.50 0.0K
12:51 8,344.81 8,347.16 8,344.81 8,346.93 0.0K
12:52 8,346.55 8,347.36 8,346.48 8,346.48 0.0K
12:53 8,346.19 8,346.19 8,344.88 8,344.88 0.0K
12:54 8,344.76 8,344.76 8,343.09 8,343.06 0.0K
12:55 8,343.24 8,343.28 8,342.72 8,342.91 0.0K
12:56 8,342.79 8,343.25 8,342.56 8,343.25 0.0K
12:57 8,342.99 8,343.89 8,342.88 8,342.88 0.0K
12:58 8,341.90 8,341.90 8,340.98 8,341.20 0.0K
12:59 8,341.14 8,341.45 8,340.01 8,340.01 0.0K
13:00 8,339.77 8,339.85 8,337.88 8,337.88 0.0K
13:01 8,338.10 8,338.10 8,335.09 8,335.09 0.0K
13:02 8,335.30 8,336.10 8,335.19 8,335.19 0.0K
13:03 8,334.71 8,334.71 8,333.12 8,333.39 0.0K
13:04 8,333.47 8,335.30 8,333.44 8,335.12 0.0K
13:05 8,335.27 8,335.27 8,334.03 8,334.03 0.0K
13:06 8,334.23 8,336.59 8,334.05 8,336.37 0.0K
13:07 8,336.72 8,339.00 8,336.72 8,339.00 0.0K
13:08 8,338.96 8,340.12 8,338.28 8,340.12 0.0K
13:09 8,339.89 8,339.89 8,338.85 8,339.70 0.0K
13:10 8,339.39 8,339.94 8,339.22 8,339.56 0.0K
13:11 8,339.71 8,340.15 8,339.71 8,340.11 0.0K
13:12 8,340.42 8,341.52 8,340.42 8,341.52 0.0K
13:13 8,341.42 8,341.42 8,340.30 8,341.15 0.0K
13:14 8,341.12 8,341.12 8,339.59 8,339.59 0.0K
13:15 8,339.70 8,340.49 8,339.70 8,340.32 0.0K
13:16 8,340.64 8,340.89 8,340.50 8,340.89 0.0K
13:17 8,340.86 8,341.26 8,340.20 8,340.20 0.0K
13:18 8,339.90 8,340.08 8,339.55 8,339.55 0.0K
13:19 8,338.98 8,338.98 8,338.47 8,338.96 0.0K
13:20 8,339.06 8,339.06 8,337.95 8,337.95 0.0K
13:21 8,337.83 8,337.83 8,336.57 8,337.00 0.0K
13:22 8,336.88 8,336.88 8,336.50 8,336.67 0.0K
13:23 8,336.63 8,337.20 8,336.63 8,336.77 0.0K
13:24 8,336.86 8,337.17 8,336.44 8,336.44 0.0K
13:25 8,336.39 8,336.47 8,335.59 8,335.59 0.0K
13:26 8,335.66 8,335.66 8,334.87 8,334.89 0.0K
13:27 8,334.84 8,335.16 8,334.65 8,334.65 0.0K
13:28 8,334.69 8,335.58 8,334.40 8,335.07 0.0K
13:29 8,335.09 8,335.46 8,333.27 8,333.27 0.0K
13:30 8,331.94 8,332.54 8,331.77 8,332.54 0.0K
13:31 8,332.81 8,333.23 8,332.33 8,332.33 0.0K
13:32 8,332.77 8,332.77 8,331.95 8,332.04 0.0K
13:33 8,331.57 8,331.57 8,329.50 8,329.76 0.0K
13:34 8,329.38 8,329.51 8,328.94 8,329.39 0.0K
13:35 8,329.57 8,333.20 8,329.57 8,333.20 0.0K
13:36 8,333.15 8,333.15 8,332.48 8,333.15 0.0K
13:37 8,333.41 8,333.97 8,333.41 8,333.93 0.0K
13:38 8,333.94 8,333.98 8,333.61 8,333.66 0.0K
13:39 8,333.92 8,335.23 8,333.92 8,335.23 0.0K
13:40 8,335.63 8,336.67 8,335.63 8,336.45 0.0K
13:41 8,336.39 8,336.39 8,334.84 8,334.84 0.0K
13:42 8,334.51 8,334.86 8,333.92 8,333.92 0.0K
13:43 8,333.85 8,333.93 8,332.08 8,332.08 0.0K
13:44 8,331.85 8,331.85 8,331.17 8,331.61 0.0K
13:45 8,331.73 8,333.54 8,331.73 8,333.54 0.0K
13:46 8,333.37 8,333.37 8,331.84 8,331.85 0.0K
13:47 8,331.97 8,333.87 8,331.97 8,332.74 0.0K
13:48 8,332.28 8,332.28 8,331.66 8,332.19 0.0K
13:49 8,332.38 8,334.22 8,332.38 8,334.18 0.0K
13:50 8,333.99 8,333.99 8,333.04 8,333.14 0.0K
13:51 8,333.23 8,333.83 8,333.23 8,333.83 0.0K
13:52 8,333.94 8,335.69 8,333.94 8,335.44 0.0K
13:53 8,335.50 8,335.95 8,335.07 8,335.95 0.0K
13:54 8,336.03 8,336.03 8,334.73 8,334.77 0.0K
13:55 8,334.79 8,334.86 8,331.92 8,332.43 0.0K
13:56 8,332.48 8,333.25 8,332.48 8,333.25 0.0K
13:57 8,333.36 8,334.20 8,333.36 8,334.20 0.0K
13:58 8,334.26 8,334.84 8,332.73 8,332.76 0.0K
13:59 8,332.61 8,332.70 8,332.29 8,332.62 0.0K
14:00 8,332.33 8,332.68 8,331.26 8,331.26 0.0K
14:01 8,330.83 8,330.83 8,329.62 8,330.71 0.0K
14:02 8,330.73 8,331.18 8,330.73 8,331.01 0.0K
14:03 8,330.52 8,331.27 8,330.52 8,331.06 0.0K
14:04 8,330.81 8,330.81 8,329.78 8,329.89 0.0K
14:05 8,329.85 8,329.95 8,329.23 8,329.53 0.0K
14:06 8,329.65 8,330.90 8,329.65 8,330.82 0.0K
14:07 8,330.82 8,330.86 8,330.44 8,330.47 0.0K
14:08 8,330.64 8,331.41 8,330.64 8,330.85 0.0K
14:09 8,330.87 8,331.69 8,330.87 8,331.69 0.0K
14:10 8,331.76 8,331.76 8,331.04 8,331.37 0.0K
14:11 8,331.15 8,331.15 8,329.65 8,329.65 0.0K
14:12 8,330.15 8,330.34 8,329.70 8,329.70 0.0K
14:13 8,329.60 8,329.72 8,329.14 8,329.14 0.0K
14:14 8,329.01 8,329.01 8,328.29 8,328.99 0.0K
14:15 8,328.96 8,329.16 8,328.72 8,328.73 0.0K
14:16 8,328.76 8,329.35 8,328.73 8,329.35 0.0K
14:17 8,329.10 8,329.83 8,328.93 8,329.55 0.0K
14:18 8,329.30 8,333.25 8,329.30 8,333.25 0.0K
14:19 8,333.21 8,333.91 8,333.21 8,333.91 0.0K
14:20 8,334.04 8,334.90 8,334.04 8,334.78 0.0K
14:21 8,334.71 8,334.71 8,333.79 8,334.38 0.0K
14:22 8,334.35 8,334.76 8,332.75 8,332.75 0.0K
14:23 8,332.56 8,332.94 8,332.32 8,332.90 0.0K
14:24 8,332.78 8,334.09 8,332.65 8,334.09 0.0K
14:25 8,334.19 8,334.43 8,334.04 8,334.04 0.0K
14:26 8,333.82 8,334.04 8,333.22 8,333.91 0.0K
14:27 8,333.70 8,335.21 8,333.70 8,335.21 0.0K
14:28 8,335.21 8,336.11 8,335.18 8,336.09 0.0K
14:29 8,336.13 8,336.51 8,335.57 8,335.93 0.0K
14:30 8,335.96 8,336.05 8,335.06 8,335.06 0.0K
14:31 8,334.88 8,334.95 8,334.47 8,334.92 0.0K
14:32 8,335.21 8,336.34 8,335.21 8,336.34 0.0K
14:33 8,336.42 8,336.54 8,334.62 8,334.62 0.0K
14:34 8,334.20 8,336.15 8,334.20 8,336.15 0.0K
14:35 8,336.07 8,338.34 8,336.07 8,338.34 0.0K
14:36 8,338.44 8,340.59 8,338.44 8,340.59 0.0K
14:37 8,340.60 8,342.14 8,340.60 8,342.08 0.0K
14:38 8,342.03 8,342.90 8,342.03 8,342.58 0.0K
14:39 8,342.58 8,343.98 8,342.50 8,343.81 0.0K
14:40 8,343.87 8,344.93 8,343.62 8,344.93 0.0K
14:41 8,344.92 8,346.75 8,344.66 8,346.64 0.0K
14:42 8,346.51 8,347.74 8,346.34 8,347.55 0.0K
14:43 8,347.55 8,347.55 8,346.89 8,346.94 0.0K
14:44 8,347.01 8,347.69 8,346.84 8,346.84 0.0K
14:45 8,346.63 8,346.75 8,346.41 8,346.74 0.0K
14:46 8,346.98 8,347.54 8,346.98 8,347.51 0.0K
14:47 8,347.54 8,347.90 8,347.14 8,347.36 0.0K
14:48 8,347.78 8,350.51 8,347.78 8,350.14 0.0K
14:49 8,349.55 8,350.14 8,349.09 8,350.14 0.0K
14:50 8,350.20 8,350.61 8,350.00 8,350.00 0.0K
14:51 8,350.19 8,350.35 8,348.91 8,348.91 0.0K
14:52 8,348.82 8,349.82 8,348.54 8,349.82 0.0K
14:53 8,349.96 8,349.99 8,347.51 8,347.51 0.0K
14:54 8,347.42 8,349.25 8,347.42 8,349.25 0.0K
14:55 8,348.92 8,348.93 8,347.43 8,347.47 0.0K
14:56 8,347.29 8,347.29 8,345.51 8,345.51 0.0K
14:57 8,345.55 8,346.81 8,345.55 8,346.81 0.0K
14:58 8,346.92 8,347.86 8,346.92 8,347.64 0.0K
14:59 8,347.42 8,348.47 8,346.52 8,348.47 0.0K
15:00 8,348.41 8,348.41 8,346.14 8,346.14 0.0K
15:01 8,345.70 8,348.77 8,345.59 8,348.77 0.0K
15:02 8,348.72 8,350.77 8,348.58 8,350.77 0.0K
15:03 8,350.58 8,350.58 8,349.72 8,350.33 0.0K
15:04 8,350.15 8,350.40 8,349.09 8,350.10 0.0K
15:05 8,350.09 8,351.49 8,350.04 8,350.04 0.0K
15:06 8,349.02 8,349.02 8,347.56 8,347.56 0.0K
15:07 8,347.17 8,348.38 8,346.22 8,347.70 0.0K
15:08 8,347.57 8,347.61 8,346.78 8,346.97 0.0K
15:09 8,347.12 8,347.12 8,344.48 8,344.48 0.0K
15:10 8,344.04 8,344.04 8,341.80 8,341.81 0.0K
15:11 8,341.85 8,341.85 8,340.10 8,340.19 0.0K
15:12 8,340.28 8,340.94 8,340.20 8,340.94 0.0K
15:13 8,340.70 8,340.70 8,338.64 8,338.64 0.0K
15:14 8,338.69 8,338.69 8,336.71 8,336.71 0.0K
15:15 8,336.65 8,336.65 8,334.88 8,334.88 0.0K
15:16 8,334.72 8,335.30 8,333.73 8,335.30 0.0K
15:17 8,335.65 8,335.65 8,334.75 8,334.75 0.0K
15:18 8,334.53 8,334.53 8,334.13 8,334.13 0.0K
15:19 8,334.42 8,334.42 8,332.54 8,333.58 0.0K
15:20 8,333.72 8,333.79 8,333.10 8,333.10 0.0K
15:21 8,332.59 8,332.59 8,330.16 8,330.16 0.0K
15:22 8,329.94 8,330.28 8,329.41 8,330.10 0.0K
15:23 8,329.97 8,332.14 8,329.83 8,332.14 0.0K
15:24 8,332.28 8,332.28 8,331.33 8,331.69 0.0K
15:25 8,331.61 8,331.84 8,330.85 8,330.85 0.0K
15:26 8,331.22 8,331.22 8,328.80 8,329.00 0.0K
15:27 8,328.79 8,328.80 8,328.08 8,328.32 0.0K
15:28 8,328.99 8,329.74 8,327.65 8,327.65 0.0K
15:29 8,327.24 8,327.24 8,326.25 8,327.17 0.0K
15:30 8,326.79 8,326.79 8,324.49 8,324.49 0.0K
15:31 8,324.00 8,324.37 8,321.42 8,322.85 0.0K
15:32 8,322.66 8,322.66 8,319.54 8,320.36 0.0K
15:33 8,320.35 8,322.58 8,320.35 8,322.43 0.0K
15:34 8,322.37 8,325.29 8,322.37 8,325.29 0.0K
15:35 8,325.50 8,325.50 8,323.10 8,323.33 0.0K
15:36 8,323.40 8,324.35 8,323.32 8,323.54 0.0K
15:37 8,323.11 8,323.20 8,322.18 8,322.18 0.0K
15:38 8,321.97 8,322.21 8,320.27 8,320.27 0.0K
15:39 8,319.98 8,319.98 8,318.73 8,319.17 0.0K
15:40 8,319.38 8,319.38 8,318.69 8,319.14 0.0K
15:41 8,318.85 8,318.99 8,318.14 8,318.92 0.0K
15:42 8,319.11 8,319.11 8,315.98 8,315.98 0.0K
15:43 8,315.57 8,315.57 8,314.68 8,314.89 0.0K
15:44 8,314.96 8,314.96 8,312.92 8,313.17 0.0K
15:45 8,313.81 8,313.99 8,313.07 8,313.42 0.0K
15:46 8,313.76 8,313.76 8,309.54 8,309.54 0.0K
15:47 8,309.47 8,309.47 8,307.05 8,307.05 0.0K
15:48 8,306.89 8,308.45 8,306.89 8,307.77 0.0K
15:49 8,307.55 8,307.55 8,305.62 8,305.62 0.0K
15:50 8,305.40 8,308.32 8,305.06 8,307.32 0.0K
15:51 8,306.48 8,306.48 8,301.80 8,301.80 0.0K
15:52 8,302.00 8,304.00 8,302.00 8,302.32 0.0K
15:53 8,302.01 8,302.01 8,300.30 8,301.62 0.0K
15:54 8,301.96 8,301.96 8,299.90 8,300.81 0.0K
15:55 8,301.15 8,303.97 8,300.52 8,303.97 0.0K
15:56 8,303.10 8,304.31 8,302.39 8,303.80 0.0K
15:57 8,303.32 8,304.92 8,303.32 8,304.24 0.0K
15:58 8,304.02 8,306.02 8,304.02 8,306.02 0.0K
15:59 8,307.21 8,311.15 8,306.67 8,311.15 0.0K
16:00 8,309.89 8,309.89 8,309.89 8,309.89 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