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 8,330.00 8,331.65 8,325.91 8,325.91 0.0K
09:31 8,326.06 8,332.24 8,326.06 8,332.24 0.0K
09:32 8,333.93 8,340.96 8,333.93 8,339.46 0.0K
09:33 8,340.10 8,340.10 8,327.01 8,327.01 0.0K
09:34 8,325.98 8,326.10 8,321.83 8,326.10 0.0K
09:35 8,326.00 8,326.91 8,323.43 8,324.21 0.0K
09:36 8,323.68 8,323.95 8,322.24 8,322.67 0.0K
09:37 8,322.79 8,326.64 8,322.79 8,326.64 0.0K
09:38 8,329.42 8,335.86 8,329.42 8,333.97 0.0K
09:39 8,332.97 8,332.97 8,326.14 8,326.28 0.0K
09:40 8,326.01 8,326.69 8,318.90 8,319.20 0.0K
09:41 8,319.39 8,324.80 8,318.86 8,324.80 0.0K
09:42 8,327.44 8,335.81 8,327.31 8,335.33 0.0K
09:43 8,334.82 8,336.06 8,332.04 8,332.04 0.0K
09:44 8,331.23 8,331.23 8,325.54 8,325.54 0.0K
09:45 8,325.32 8,326.71 8,324.24 8,326.71 0.0K
09:46 8,325.59 8,329.68 8,323.38 8,323.38 0.0K
09:47 8,322.59 8,324.42 8,319.99 8,324.42 0.0K
09:48 8,325.41 8,328.56 8,324.70 8,325.23 0.0K
09:49 8,325.07 8,325.07 8,321.78 8,322.10 0.0K
09:50 8,321.90 8,324.46 8,320.15 8,320.15 0.0K
09:51 8,321.53 8,323.44 8,315.48 8,315.48 0.0K
09:52 8,314.42 8,314.52 8,311.79 8,313.01 0.0K
09:53 8,311.36 8,311.36 8,308.97 8,309.29 0.0K
09:54 8,308.83 8,310.76 8,308.83 8,309.66 0.0K
09:55 8,309.15 8,314.74 8,308.67 8,314.74 0.0K
09:56 8,315.80 8,316.90 8,313.23 8,313.23 0.0K
09:57 8,312.98 8,314.35 8,312.12 8,312.29 0.0K
09:58 8,312.14 8,316.00 8,311.99 8,314.93 0.0K
09:59 8,312.90 8,314.40 8,311.27 8,311.50 0.0K
10:00 8,309.80 8,310.37 8,305.65 8,305.65 0.0K
10:01 8,305.09 8,305.09 8,297.72 8,298.17 0.0K
10:02 8,299.10 8,303.36 8,299.10 8,303.12 0.0K
10:03 8,303.64 8,305.63 8,303.64 8,305.63 0.0K
10:04 8,306.64 8,309.23 8,304.74 8,304.74 0.0K
10:05 8,304.70 8,306.25 8,303.62 8,306.25 0.0K
10:06 8,305.20 8,305.20 8,303.28 8,305.24 0.0K
10:07 8,305.19 8,306.02 8,300.71 8,300.71 0.0K
10:08 8,300.19 8,300.19 8,298.49 8,300.04 0.0K
10:09 8,300.26 8,300.64 8,299.03 8,299.65 0.0K
10:10 8,299.87 8,302.53 8,299.09 8,302.53 0.0K
10:11 8,302.76 8,307.25 8,302.76 8,307.25 0.0K
10:12 8,306.08 8,308.51 8,304.97 8,308.51 0.0K
10:13 8,309.28 8,309.28 8,303.45 8,303.45 0.0K
10:14 8,302.93 8,305.65 8,302.93 8,304.40 0.0K
10:15 8,303.29 8,303.42 8,300.89 8,301.35 0.0K
10:16 8,302.86 8,303.52 8,301.77 8,301.77 0.0K
10:17 8,302.39 8,305.16 8,302.39 8,304.53 0.0K
10:18 8,304.60 8,306.70 8,304.53 8,306.13 0.0K
10:19 8,305.65 8,307.29 8,305.42 8,307.12 0.0K
10:20 8,306.92 8,308.88 8,306.92 8,308.88 0.0K
10:21 8,309.17 8,310.21 8,309.17 8,310.03 0.0K
10:22 8,310.97 8,312.82 8,310.92 8,312.82 0.0K
10:23 8,312.62 8,315.17 8,312.25 8,315.17 0.0K
10:24 8,315.44 8,315.57 8,312.23 8,312.23 0.0K
10:25 8,312.30 8,312.59 8,309.49 8,309.49 0.0K
10:26 8,309.54 8,309.54 8,308.40 8,308.39 0.0K
10:27 8,307.77 8,307.77 8,305.39 8,305.41 0.0K
10:28 8,306.83 8,309.07 8,306.83 8,309.07 0.0K
10:29 8,308.72 8,310.06 8,308.72 8,309.65 0.0K
10:30 8,307.85 8,307.86 8,302.92 8,303.26 0.0K
10:31 8,303.19 8,304.00 8,301.87 8,304.00 0.0K
10:32 8,303.87 8,303.87 8,299.67 8,299.92 0.0K
10:33 8,300.89 8,302.01 8,298.24 8,298.24 0.0K
10:34 8,298.41 8,298.41 8,292.57 8,292.57 0.0K
10:35 8,292.37 8,292.37 8,291.25 8,291.77 0.0K
10:36 8,291.95 8,295.17 8,291.95 8,292.75 0.0K
10:37 8,292.30 8,293.05 8,292.30 8,292.31 0.0K
10:38 8,291.85 8,293.48 8,291.85 8,293.48 0.0K
10:39 8,293.20 8,294.93 8,292.81 8,293.35 0.0K
10:40 8,293.10 8,295.54 8,293.10 8,295.28 0.0K
10:41 8,295.45 8,295.45 8,293.86 8,294.14 0.0K
10:42 8,295.31 8,296.92 8,295.31 8,296.70 0.0K
10:43 8,296.91 8,297.85 8,296.44 8,296.44 0.0K
10:44 8,296.09 8,296.13 8,295.37 8,295.70 0.0K
10:45 8,295.51 8,295.51 8,294.33 8,294.75 0.0K
10:46 8,294.45 8,295.10 8,294.07 8,294.07 0.0K
10:47 8,293.98 8,296.87 8,293.98 8,296.27 0.0K
10:48 8,297.77 8,301.18 8,297.77 8,301.18 0.0K
10:49 8,300.92 8,301.42 8,300.92 8,301.42 0.0K
10:50 8,301.57 8,301.57 8,298.92 8,298.92 0.0K
10:51 8,298.86 8,301.09 8,298.86 8,301.09 0.0K
10:52 8,301.54 8,301.55 8,300.89 8,301.55 0.0K
10:53 8,301.60 8,302.18 8,301.08 8,301.82 0.0K
10:54 8,301.54 8,303.07 8,301.30 8,302.94 0.0K
10:55 8,302.81 8,302.81 8,300.39 8,300.65 0.0K
10:56 8,301.41 8,303.42 8,301.41 8,303.42 0.0K
10:57 8,303.25 8,304.49 8,303.09 8,303.29 0.0K
10:58 8,302.84 8,303.62 8,302.02 8,303.07 0.0K
10:59 8,302.00 8,302.00 8,298.72 8,298.72 0.0K
11:00 8,298.79 8,299.30 8,296.41 8,296.41 0.0K
11:01 8,295.56 8,295.56 8,293.58 8,293.58 0.0K
11:02 8,292.91 8,293.58 8,292.13 8,293.20 0.0K
11:03 8,292.90 8,293.90 8,292.90 8,293.90 0.0K
11:04 8,293.96 8,293.96 8,290.82 8,291.48 0.0K
11:05 8,291.67 8,292.43 8,289.37 8,289.38 0.0K
11:06 8,288.71 8,289.37 8,287.38 8,287.38 0.0K
11:07 8,286.79 8,287.70 8,286.79 8,286.85 0.0K
11:08 8,286.29 8,286.29 8,285.93 8,285.98 0.0K
11:09 8,285.84 8,285.84 8,284.33 8,285.14 0.0K
11:10 8,284.67 8,284.76 8,283.74 8,284.76 0.0K
11:11 8,285.04 8,286.47 8,285.04 8,285.84 0.0K
11:12 8,285.87 8,285.87 8,284.27 8,284.42 0.0K
11:13 8,284.49 8,285.39 8,284.49 8,284.66 0.0K
11:14 8,284.50 8,284.50 8,283.82 8,283.98 0.0K
11:15 8,283.86 8,285.52 8,283.58 8,285.52 0.0K
11:16 8,285.86 8,286.36 8,285.43 8,285.39 0.0K
11:17 8,285.65 8,285.65 8,282.54 8,282.62 0.0K
11:18 8,282.69 8,284.78 8,282.69 8,284.78 0.0K
11:19 8,284.79 8,287.88 8,284.79 8,287.88 0.0K
11:20 8,287.75 8,288.45 8,287.75 8,288.45 0.0K
11:21 8,288.43 8,289.18 8,288.43 8,289.19 0.0K
11:22 8,289.00 8,290.22 8,289.00 8,289.77 0.0K
11:23 8,289.67 8,289.67 8,288.23 8,289.46 0.0K
11:24 8,289.62 8,289.79 8,287.71 8,287.98 0.0K
11:25 8,288.83 8,291.32 8,288.83 8,291.02 0.0K
11:26 8,291.25 8,293.67 8,291.25 8,293.12 0.0K
11:27 8,292.96 8,293.56 8,292.96 8,293.02 0.0K
11:28 8,293.07 8,295.26 8,292.71 8,295.17 0.0K
11:29 8,295.11 8,295.44 8,293.45 8,293.60 0.0K
11:30 8,293.47 8,294.38 8,293.47 8,293.95 0.0K
11:31 8,294.09 8,294.73 8,292.54 8,292.54 0.0K
11:32 8,292.23 8,293.71 8,292.23 8,293.42 0.0K
11:33 8,293.51 8,293.51 8,292.65 8,292.95 0.0K
11:34 8,292.92 8,293.39 8,292.52 8,292.52 0.0K
11:35 8,292.41 8,292.41 8,291.52 8,291.59 0.0K
11:36 8,291.82 8,292.92 8,291.55 8,292.92 0.0K
11:37 8,292.82 8,294.24 8,292.19 8,294.24 0.0K
11:38 8,295.04 8,297.47 8,295.04 8,297.47 0.0K
11:39 8,297.66 8,299.39 8,297.50 8,299.39 0.0K
11:40 8,300.40 8,304.09 8,300.40 8,304.09 0.0K
11:41 8,303.95 8,304.44 8,301.84 8,301.86 0.0K
11:42 8,301.64 8,303.78 8,301.41 8,303.78 0.0K
11:43 8,303.39 8,306.87 8,303.39 8,306.87 0.0K
11:44 8,306.91 8,307.77 8,306.74 8,307.67 0.0K
11:45 8,307.67 8,307.94 8,307.48 8,307.54 0.0K
11:46 8,307.55 8,307.55 8,306.60 8,306.88 0.0K
11:47 8,306.58 8,306.58 8,305.92 8,305.92 0.0K
11:48 8,305.98 8,305.98 8,301.30 8,301.55 0.0K
11:49 8,302.26 8,302.48 8,302.00 8,302.00 0.0K
11:50 8,301.62 8,301.62 8,300.40 8,300.48 0.0K
11:51 8,300.51 8,300.75 8,300.13 8,300.63 0.0K
11:52 8,300.77 8,300.77 8,299.19 8,299.31 0.0K
11:53 8,299.39 8,299.72 8,296.15 8,296.15 0.0K
11:54 8,296.11 8,296.11 8,294.69 8,295.21 0.0K
11:55 8,295.30 8,295.30 8,293.59 8,293.59 0.0K
11:56 8,293.94 8,295.72 8,293.94 8,295.72 0.0K
11:57 8,295.90 8,296.01 8,295.40 8,295.66 0.0K
11:58 8,296.02 8,298.42 8,296.02 8,298.42 0.0K
11:59 8,297.79 8,297.79 8,296.89 8,297.37 0.0K
12:00 8,297.31 8,297.47 8,297.02 8,297.47 0.0K
12:01 8,297.42 8,298.41 8,297.42 8,298.41 0.0K
12:02 8,298.41 8,300.26 8,298.41 8,299.82 0.0K
12:03 8,299.91 8,299.91 8,299.01 8,299.01 0.0K
12:04 8,298.96 8,298.96 8,298.00 8,298.00 0.0K
12:05 8,298.08 8,298.08 8,295.18 8,295.18 0.0K
12:06 8,294.71 8,295.54 8,294.71 8,295.43 0.0K
12:07 8,295.47 8,295.47 8,293.63 8,293.92 0.0K
12:08 8,293.63 8,295.66 8,293.50 8,295.66 0.0K
12:09 8,295.80 8,297.22 8,295.80 8,297.12 0.0K
12:10 8,296.95 8,297.32 8,296.77 8,297.32 0.0K
12:11 8,297.31 8,297.82 8,297.00 8,297.82 0.0K
12:12 8,297.73 8,297.73 8,295.52 8,295.52 0.0K
12:13 8,295.47 8,295.47 8,294.71 8,294.71 0.0K
12:14 8,294.67 8,294.67 8,292.70 8,292.70 0.0K
12:15 8,292.79 8,292.79 8,291.77 8,292.49 0.0K
12:16 8,292.64 8,293.19 8,292.12 8,292.12 0.0K
12:17 8,291.89 8,291.89 8,289.66 8,289.69 0.0K
12:18 8,289.74 8,289.83 8,287.84 8,287.84 0.0K
12:19 8,287.87 8,287.87 8,286.46 8,286.97 0.0K
12:20 8,286.80 8,287.44 8,286.50 8,287.42 0.0K
12:21 8,287.37 8,287.37 8,286.59 8,287.32 0.0K
12:22 8,287.27 8,287.78 8,287.10 8,287.78 0.0K
12:23 8,287.42 8,287.42 8,285.80 8,285.80 0.0K
12:24 8,285.49 8,285.49 8,285.02 8,285.32 0.0K
12:25 8,285.34 8,285.89 8,285.34 8,285.62 0.0K
12:26 8,285.45 8,286.09 8,285.30 8,286.00 0.0K
12:27 8,285.66 8,285.66 8,285.11 8,285.17 0.0K
12:28 8,285.38 8,285.97 8,285.26 8,285.36 0.0K
12:29 8,285.06 8,285.06 8,282.44 8,282.44 0.0K
12:30 8,282.53 8,282.53 8,281.24 8,281.61 0.0K
12:31 8,281.81 8,285.35 8,281.81 8,285.22 0.0K
12:32 8,285.39 8,285.56 8,284.93 8,285.05 0.0K
12:33 8,285.21 8,285.63 8,285.21 8,285.20 0.0K
12:34 8,284.78 8,285.16 8,283.73 8,283.73 0.0K
12:35 8,283.62 8,283.62 8,282.29 8,282.63 0.0K
12:36 8,282.55 8,282.55 8,281.61 8,281.61 0.0K
12:37 8,281.44 8,281.44 8,280.75 8,280.75 0.0K
12:38 8,280.62 8,280.62 8,279.33 8,279.33 0.0K
12:39 8,279.15 8,279.46 8,279.15 8,279.28 0.0K
12:40 8,279.66 8,280.89 8,279.66 8,280.62 0.0K
12:41 8,280.42 8,280.42 8,279.80 8,280.41 0.0K
12:42 8,280.47 8,280.97 8,280.47 8,280.51 0.0K
12:43 8,280.15 8,281.26 8,280.04 8,281.26 0.0K
12:44 8,281.24 8,281.41 8,280.70 8,280.98 0.0K
12:45 8,281.07 8,282.91 8,281.07 8,282.91 0.0K
12:46 8,283.02 8,283.82 8,283.02 8,283.82 0.0K
12:47 8,283.83 8,283.83 8,283.19 8,283.39 0.0K
12:48 8,283.46 8,283.46 8,282.71 8,282.71 0.0K
12:49 8,281.96 8,282.07 8,281.65 8,282.04 0.0K
12:50 8,282.04 8,282.29 8,281.76 8,282.29 0.0K
12:51 8,282.66 8,284.65 8,282.66 8,283.46 0.0K
12:52 8,283.97 8,285.01 8,283.97 8,285.01 0.0K
12:53 8,285.13 8,285.72 8,285.02 8,285.59 0.0K
12:54 8,285.67 8,285.67 8,283.42 8,283.42 0.0K
12:55 8,283.35 8,283.35 8,282.82 8,282.97 0.0K
12:56 8,282.91 8,283.58 8,282.91 8,283.15 0.0K
12:57 8,283.50 8,283.87 8,283.10 8,283.29 0.0K
12:58 8,283.62 8,285.08 8,283.62 8,285.02 0.0K
12:59 8,284.94 8,285.78 8,284.83 8,285.29 0.0K
13:00 8,285.32 8,286.65 8,285.10 8,286.65 0.0K
13:01 8,288.03 8,289.58 8,288.03 8,289.47 0.0K
13:02 8,290.69 8,291.37 8,290.69 8,290.74 0.0K
13:03 8,290.84 8,290.92 8,290.03 8,290.16 0.0K
13:04 8,290.07 8,290.95 8,290.07 8,290.84 0.0K
13:05 8,291.10 8,291.10 8,290.24 8,290.24 0.0K
13:06 8,289.94 8,292.49 8,289.44 8,292.49 0.0K
13:07 8,292.65 8,292.65 8,290.45 8,290.56 0.0K
13:08 8,290.44 8,290.59 8,289.89 8,289.89 0.0K
13:09 8,289.70 8,289.70 8,288.89 8,288.97 0.0K
13:10 8,288.85 8,289.36 8,287.97 8,287.97 0.0K
13:11 8,287.40 8,287.40 8,286.43 8,286.43 0.0K
13:12 8,286.10 8,286.10 8,285.27 8,285.73 0.0K
13:13 8,285.88 8,287.08 8,285.88 8,287.02 0.0K
13:14 8,287.02 8,288.25 8,287.02 8,288.19 0.0K
13:15 8,288.41 8,289.41 8,288.41 8,289.25 0.0K
13:16 8,289.09 8,289.58 8,288.42 8,288.42 0.0K
13:17 8,288.42 8,289.00 8,288.25 8,288.25 0.0K
13:18 8,287.98 8,288.23 8,287.42 8,287.86 0.0K
13:19 8,287.84 8,287.99 8,287.39 8,287.66 0.0K
13:20 8,287.43 8,287.43 8,285.95 8,286.26 0.0K
13:21 8,286.47 8,287.41 8,286.47 8,287.39 0.0K
13:22 8,287.44 8,288.00 8,286.98 8,287.82 0.0K
13:23 8,287.69 8,288.51 8,287.63 8,288.51 0.0K
13:24 8,288.79 8,288.93 8,287.30 8,287.30 0.0K
13:25 8,287.24 8,287.24 8,286.94 8,287.01 0.0K
13:26 8,287.18 8,288.53 8,287.09 8,288.53 0.0K
13:27 8,288.63 8,289.38 8,288.38 8,289.38 0.0K
13:28 8,289.58 8,290.47 8,289.44 8,290.32 0.0K
13:29 8,290.29 8,290.61 8,290.03 8,290.61 0.0K
13:30 8,290.60 8,291.34 8,290.52 8,291.34 0.0K
13:31 8,291.62 8,292.37 8,289.63 8,289.63 0.0K
13:32 8,289.40 8,289.40 8,286.95 8,286.95 0.0K
13:33 8,286.74 8,286.74 8,286.22 8,286.35 0.0K
13:34 8,286.94 8,287.71 8,286.94 8,287.28 0.0K
13:35 8,287.41 8,287.41 8,287.01 8,287.01 0.0K
13:36 8,286.87 8,286.95 8,285.30 8,285.30 0.0K
13:37 8,285.02 8,286.22 8,285.02 8,286.22 0.0K
13:38 8,286.36 8,286.65 8,285.42 8,285.65 0.0K
13:39 8,285.84 8,286.64 8,285.84 8,286.64 0.0K
13:40 8,287.96 8,288.62 8,287.19 8,287.19 0.0K
13:41 8,287.31 8,287.39 8,286.68 8,287.04 0.0K
13:42 8,287.14 8,287.29 8,286.76 8,286.76 0.0K
13:43 8,286.91 8,288.35 8,286.91 8,288.22 0.0K
13:44 8,288.08 8,288.08 8,287.33 8,287.34 0.0K
13:45 8,287.41 8,287.41 8,286.04 8,286.15 0.0K
13:46 8,286.11 8,286.90 8,286.11 8,286.64 0.0K
13:47 8,286.68 8,286.68 8,284.54 8,284.81 0.0K
13:48 8,284.85 8,285.01 8,284.40 8,284.57 0.0K
13:49 8,284.46 8,284.57 8,284.23 8,284.32 0.0K
13:50 8,284.42 8,284.95 8,283.73 8,284.95 0.0K
13:51 8,285.13 8,285.67 8,285.04 8,285.50 0.0K
13:52 8,285.36 8,285.36 8,283.94 8,283.94 0.0K
13:53 8,283.75 8,283.75 8,283.37 8,283.66 0.0K
13:54 8,283.77 8,284.50 8,283.48 8,284.50 0.0K
13:55 8,284.29 8,284.52 8,283.51 8,284.14 0.0K
13:56 8,284.08 8,284.35 8,282.89 8,282.89 0.0K
13:57 8,282.65 8,282.90 8,282.49 8,282.90 0.0K
13:58 8,282.67 8,282.67 8,281.70 8,281.89 0.0K
13:59 8,281.88 8,282.05 8,281.73 8,281.84 0.0K
14:00 8,281.85 8,281.85 8,280.11 8,280.48 0.0K
14:01 8,280.42 8,280.52 8,279.90 8,280.22 0.0K
14:02 8,281.33 8,282.99 8,281.33 8,282.99 0.0K
14:03 8,283.10 8,283.10 8,281.94 8,282.10 0.0K
14:04 8,282.25 8,282.25 8,281.63 8,282.10 0.0K
14:05 8,282.48 8,284.51 8,282.48 8,284.51 0.0K
14:06 8,285.22 8,286.28 8,285.22 8,286.07 0.0K
14:07 8,286.26 8,286.26 8,284.09 8,284.52 0.0K
14:08 8,284.62 8,284.94 8,284.49 8,284.49 0.0K
14:09 8,284.35 8,284.99 8,283.90 8,284.99 0.0K
14:10 8,284.75 8,284.84 8,284.44 8,284.77 0.0K
14:11 8,284.89 8,285.19 8,284.43 8,284.43 0.0K
14:12 8,284.45 8,285.56 8,283.77 8,285.56 0.0K
14:13 8,285.69 8,287.77 8,285.69 8,287.64 0.0K
14:14 8,287.69 8,287.69 8,286.90 8,287.68 0.0K
14:15 8,287.87 8,288.19 8,287.32 8,288.09 0.0K
14:16 8,287.97 8,288.29 8,287.89 8,287.93 0.0K
14:17 8,288.15 8,288.27 8,288.01 8,288.10 0.0K
14:18 8,287.76 8,287.83 8,287.34 8,287.83 0.0K
14:19 8,287.94 8,287.94 8,286.78 8,286.78 0.0K
14:20 8,286.77 8,286.77 8,285.26 8,285.26 0.0K
14:21 8,285.21 8,285.21 8,284.54 8,284.75 0.0K
14:22 8,284.32 8,284.32 8,282.56 8,282.94 0.0K
14:23 8,283.08 8,283.08 8,281.62 8,282.16 0.0K
14:24 8,282.21 8,282.82 8,282.21 8,282.53 0.0K
14:25 8,282.50 8,282.50 8,281.81 8,282.12 0.0K
14:26 8,282.27 8,283.72 8,282.27 8,283.47 0.0K
14:27 8,283.40 8,284.37 8,283.40 8,284.37 0.0K
14:28 8,284.55 8,284.55 8,283.74 8,284.36 0.0K
14:29 8,284.35 8,285.70 8,284.35 8,285.62 0.0K
14:30 8,285.51 8,285.67 8,284.54 8,284.54 0.0K
14:31 8,284.44 8,284.67 8,284.08 8,284.59 0.0K
14:32 8,284.85 8,286.07 8,284.65 8,286.07 0.0K
14:33 8,286.11 8,286.11 8,285.25 8,285.28 0.0K
14:34 8,285.51 8,287.97 8,285.51 8,287.39 0.0K
14:35 8,287.50 8,287.50 8,287.12 8,287.12 0.0K
14:36 8,287.25 8,288.16 8,287.25 8,288.23 0.0K
14:37 8,288.18 8,288.65 8,287.97 8,288.65 0.0K
14:38 8,288.52 8,288.52 8,287.30 8,288.15 0.0K
14:39 8,288.43 8,289.20 8,288.43 8,288.98 0.0K
14:40 8,289.00 8,290.76 8,288.66 8,290.76 0.0K
14:41 8,290.85 8,291.66 8,290.69 8,291.45 0.0K
14:42 8,291.18 8,291.18 8,289.00 8,289.00 0.0K
14:43 8,289.02 8,289.07 8,288.00 8,288.09 0.0K
14:44 8,288.09 8,288.29 8,287.46 8,287.46 0.0K
14:45 8,287.54 8,289.31 8,287.54 8,289.31 0.0K
14:46 8,289.59 8,289.75 8,289.10 8,289.10 0.0K
14:47 8,288.96 8,289.26 8,288.34 8,288.42 0.0K
14:48 8,288.05 8,288.05 8,287.36 8,287.93 0.0K
14:49 8,287.55 8,287.89 8,286.69 8,286.69 0.0K
14:50 8,286.75 8,288.26 8,286.75 8,288.26 0.0K
14:51 8,288.55 8,288.86 8,288.55 8,288.72 0.0K
14:52 8,288.52 8,288.52 8,287.03 8,287.11 0.0K
14:53 8,287.21 8,288.43 8,287.21 8,288.43 0.0K
14:54 8,288.48 8,289.77 8,288.48 8,289.56 0.0K
14:55 8,289.35 8,289.62 8,289.09 8,289.58 0.0K
14:56 8,289.62 8,289.76 8,288.05 8,288.05 0.0K
14:57 8,287.97 8,288.68 8,287.97 8,288.68 0.0K
14:58 8,288.79 8,290.28 8,288.79 8,290.28 0.0K
14:59 8,290.15 8,290.15 8,289.51 8,289.51 0.0K
15:00 8,289.32 8,289.32 8,287.64 8,287.64 0.0K
15:01 8,287.52 8,289.41 8,287.39 8,289.41 0.0K
15:02 8,290.13 8,290.13 8,289.00 8,289.50 0.0K
15:03 8,289.13 8,289.13 8,287.83 8,287.83 0.0K
15:04 8,287.87 8,288.35 8,287.87 8,288.31 0.0K
15:05 8,288.50 8,288.65 8,287.43 8,287.43 0.0K
15:06 8,287.21 8,287.21 8,285.47 8,285.47 0.0K
15:07 8,285.37 8,285.37 8,283.71 8,283.71 0.0K
15:08 8,283.53 8,285.67 8,283.53 8,285.67 0.0K
15:09 8,285.69 8,285.75 8,284.98 8,285.04 0.0K
15:10 8,284.97 8,284.97 8,284.42 8,284.82 0.0K
15:11 8,284.65 8,285.71 8,284.65 8,285.71 0.0K
15:12 8,285.45 8,285.45 8,284.35 8,284.61 0.0K
15:13 8,284.63 8,284.69 8,283.94 8,283.94 0.0K
15:14 8,283.79 8,283.79 8,282.35 8,282.53 0.0K
15:15 8,282.37 8,283.05 8,281.90 8,282.97 0.0K
15:16 8,282.60 8,282.70 8,281.41 8,281.41 0.0K
15:17 8,281.03 8,281.03 8,279.44 8,279.44 0.0K
15:18 8,279.54 8,280.31 8,279.26 8,280.22 0.0K
15:19 8,280.35 8,280.44 8,280.15 8,280.38 0.0K
15:20 8,279.66 8,280.08 8,279.20 8,279.92 0.0K
15:21 8,279.85 8,280.00 8,279.34 8,279.40 0.0K
15:22 8,279.21 8,279.21 8,278.58 8,278.58 0.0K
15:23 8,278.85 8,278.85 8,277.67 8,277.88 0.0K
15:24 8,277.89 8,279.08 8,277.63 8,279.08 0.0K
15:25 8,278.68 8,279.02 8,278.35 8,279.02 0.0K
15:26 8,279.17 8,279.33 8,278.16 8,278.16 0.0K
15:27 8,278.11 8,280.05 8,277.96 8,280.05 0.0K
15:28 8,279.69 8,280.09 8,279.33 8,279.89 0.0K
15:29 8,280.10 8,280.61 8,279.85 8,280.61 0.0K
15:30 8,280.40 8,280.40 8,277.33 8,277.33 0.0K
15:31 8,276.77 8,277.00 8,276.49 8,276.61 0.0K
15:32 8,276.79 8,277.38 8,276.24 8,277.38 0.0K
15:33 8,277.67 8,280.31 8,277.67 8,280.31 0.0K
15:34 8,280.26 8,280.27 8,278.56 8,278.56 0.0K
15:35 8,278.46 8,279.25 8,277.30 8,279.25 0.0K
15:36 8,279.77 8,281.38 8,279.77 8,281.38 0.0K
15:37 8,281.68 8,282.98 8,281.68 8,282.66 0.0K
15:38 8,281.53 8,283.14 8,281.11 8,283.07 0.0K
15:39 8,282.78 8,284.23 8,282.47 8,284.14 0.0K
15:40 8,283.06 8,283.06 8,280.80 8,280.80 0.0K
15:41 8,280.73 8,281.22 8,280.58 8,280.83 0.0K
15:42 8,280.90 8,280.95 8,279.59 8,279.68 0.0K
15:43 8,279.72 8,279.72 8,278.47 8,278.47 0.0K
15:44 8,278.42 8,278.42 8,277.14 8,277.14 0.0K
15:45 8,276.84 8,276.84 8,275.67 8,276.01 0.0K
15:46 8,276.06 8,277.81 8,275.49 8,277.81 0.0K
15:47 8,277.79 8,278.67 8,277.29 8,278.58 0.0K
15:48 8,278.36 8,279.57 8,278.33 8,279.26 0.0K
15:49 8,279.62 8,280.39 8,279.21 8,280.32 0.0K
15:50 8,280.19 8,283.91 8,279.83 8,283.63 0.0K
15:51 8,283.52 8,284.31 8,283.43 8,284.10 0.0K
15:52 8,283.68 8,285.28 8,283.50 8,285.05 0.0K
15:53 8,284.62 8,284.62 8,282.08 8,282.08 0.0K
15:54 8,282.86 8,282.86 8,278.76 8,278.76 0.0K
15:55 8,275.59 8,277.24 8,274.83 8,277.24 0.0K
15:56 8,277.69 8,277.69 8,276.45 8,276.61 0.0K
15:57 8,277.11 8,278.08 8,277.11 8,277.17 0.0K
15:58 8,277.48 8,277.65 8,276.51 8,276.59 0.0K
15:59 8,276.05 8,276.60 8,273.65 8,276.60 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