DJ Mid-Cap Value (DJUSVM)

DJUSVM
🏛️ アメリカ →
8,768.70
最終更新: 2025-10-06
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 8,245.71 8,248.90 8,243.80 8,248.27 0.0K
09:31 8,247.58 8,247.58 8,237.98 8,237.98 0.0K
09:32 8,235.97 8,243.67 8,235.97 8,243.67 0.0K
09:33 8,243.54 8,247.29 8,243.29 8,247.29 0.0K
09:34 8,248.01 8,248.45 8,244.52 8,248.45 0.0K
09:35 8,247.88 8,247.88 8,240.64 8,240.64 0.0K
09:36 8,239.93 8,239.93 8,236.35 8,236.46 0.0K
09:37 8,236.28 8,237.06 8,236.04 8,236.78 0.0K
09:38 8,236.68 8,241.46 8,236.65 8,241.46 0.0K
09:39 8,241.98 8,247.54 8,241.98 8,247.54 0.0K
09:40 8,247.63 8,248.67 8,247.17 8,247.32 0.0K
09:41 8,247.22 8,247.22 8,240.90 8,240.90 0.0K
09:42 8,242.14 8,242.72 8,239.18 8,240.02 0.0K
09:43 8,240.28 8,240.28 8,235.30 8,235.42 0.0K
09:44 8,236.31 8,236.31 8,233.38 8,233.38 0.0K
09:45 8,232.09 8,232.09 8,227.85 8,229.73 0.0K
09:46 8,230.62 8,238.94 8,230.62 8,238.90 0.0K
09:47 8,239.15 8,241.34 8,239.15 8,239.41 0.0K
09:48 8,239.18 8,239.58 8,237.97 8,237.97 0.0K
09:49 8,237.21 8,239.67 8,236.46 8,238.83 0.0K
09:50 8,238.34 8,238.34 8,233.16 8,234.69 0.0K
09:51 8,235.07 8,236.55 8,234.81 8,236.55 0.0K
09:52 8,235.88 8,236.50 8,234.16 8,234.16 0.0K
09:53 8,234.12 8,234.86 8,230.69 8,230.69 0.0K
09:54 8,230.53 8,230.68 8,230.15 8,230.68 0.0K
09:55 8,230.34 8,231.70 8,228.83 8,228.83 0.0K
09:56 8,228.09 8,228.09 8,224.71 8,224.71 0.0K
09:57 8,224.28 8,224.28 8,220.46 8,221.02 0.0K
09:58 8,222.07 8,222.27 8,220.43 8,221.54 0.0K
09:59 8,221.22 8,221.22 8,218.94 8,218.98 0.0K
10:00 8,221.95 8,221.95 8,216.92 8,217.04 0.0K
10:01 8,217.99 8,221.12 8,216.94 8,221.12 0.0K
10:02 8,221.13 8,223.42 8,221.13 8,223.42 0.0K
10:03 8,223.71 8,224.56 8,223.07 8,223.86 0.0K
10:04 8,223.18 8,223.45 8,222.30 8,223.45 0.0K
10:05 8,224.87 8,224.87 8,222.08 8,223.33 0.0K
10:06 8,224.76 8,225.22 8,223.74 8,224.83 0.0K
10:07 8,224.61 8,224.61 8,220.35 8,221.29 0.0K
10:08 8,221.15 8,222.58 8,220.72 8,221.77 0.0K
10:09 8,221.90 8,223.17 8,221.90 8,223.13 0.0K
10:10 8,222.66 8,222.66 8,220.26 8,221.36 0.0K
10:11 8,220.94 8,220.95 8,218.03 8,218.03 0.0K
10:12 8,217.81 8,217.81 8,213.38 8,213.38 0.0K
10:13 8,213.24 8,215.97 8,213.24 8,215.97 0.0K
10:14 8,215.92 8,215.92 8,213.09 8,213.09 0.0K
10:15 8,214.74 8,215.95 8,214.74 8,214.90 0.0K
10:16 8,215.25 8,216.98 8,215.25 8,216.98 0.0K
10:17 8,216.83 8,217.31 8,215.95 8,216.91 0.0K
10:18 8,216.92 8,216.92 8,215.13 8,216.21 0.0K
10:19 8,217.00 8,217.18 8,216.65 8,216.99 0.0K
10:20 8,216.66 8,216.66 8,214.26 8,214.26 0.0K
10:21 8,213.54 8,213.54 8,212.67 8,213.30 0.0K
10:22 8,213.71 8,215.18 8,213.71 8,215.18 0.0K
10:23 8,215.23 8,216.75 8,215.21 8,215.26 0.0K
10:24 8,214.79 8,217.38 8,214.24 8,217.38 0.0K
10:25 8,217.71 8,222.06 8,217.50 8,221.90 0.0K
10:26 8,222.16 8,222.57 8,222.12 8,222.53 0.0K
10:27 8,223.56 8,226.34 8,223.56 8,225.92 0.0K
10:28 8,225.47 8,229.67 8,225.47 8,229.67 0.0K
10:29 8,229.80 8,230.09 8,228.65 8,230.09 0.0K
10:30 8,229.72 8,229.77 8,227.37 8,227.37 0.0K
10:31 8,226.41 8,226.41 8,223.03 8,223.17 0.0K
10:32 8,223.08 8,225.03 8,222.38 8,225.03 0.0K
10:33 8,225.72 8,225.72 8,225.21 8,225.40 0.0K
10:34 8,224.88 8,224.88 8,223.00 8,223.46 0.0K
10:35 8,223.83 8,226.25 8,223.83 8,226.25 0.0K
10:36 8,226.00 8,226.00 8,223.02 8,224.40 0.0K
10:37 8,224.75 8,227.58 8,224.75 8,226.84 0.0K
10:38 8,226.58 8,226.86 8,226.18 8,226.34 0.0K
10:39 8,226.28 8,226.28 8,225.30 8,226.19 0.0K
10:40 8,226.35 8,227.26 8,224.64 8,224.64 0.0K
10:41 8,224.51 8,224.51 8,222.20 8,222.20 0.0K
10:42 8,222.03 8,222.49 8,222.03 8,222.40 0.0K
10:43 8,223.55 8,224.84 8,223.55 8,224.06 0.0K
10:44 8,223.78 8,223.78 8,221.86 8,222.10 0.0K
10:45 8,221.63 8,223.84 8,221.58 8,223.84 0.0K
10:46 8,224.05 8,225.36 8,222.70 8,222.70 0.0K
10:47 8,222.65 8,225.06 8,222.65 8,225.06 0.0K
10:48 8,224.50 8,224.50 8,223.02 8,223.02 0.0K
10:49 8,222.73 8,223.84 8,222.32 8,223.84 0.0K
10:50 8,223.88 8,223.88 8,221.19 8,221.31 0.0K
10:51 8,221.25 8,221.86 8,220.90 8,220.90 0.0K
10:52 8,221.28 8,223.40 8,221.28 8,223.39 0.0K
10:53 8,223.55 8,229.33 8,223.55 8,229.33 0.0K
10:54 8,229.74 8,229.74 8,228.96 8,229.13 0.0K
10:55 8,228.49 8,230.57 8,228.49 8,230.61 0.0K
10:56 8,231.01 8,232.71 8,230.72 8,232.71 0.0K
10:57 8,233.24 8,235.22 8,233.24 8,235.22 0.0K
10:58 8,235.41 8,237.15 8,234.86 8,236.96 0.0K
10:59 8,236.73 8,240.39 8,236.73 8,240.43 0.0K
11:00 8,240.43 8,241.74 8,238.32 8,238.32 0.0K
11:01 8,238.47 8,240.69 8,238.16 8,239.36 0.0K
11:02 8,239.29 8,240.41 8,238.94 8,239.96 0.0K
11:03 8,239.65 8,239.65 8,235.27 8,235.40 0.0K
11:04 8,235.52 8,237.95 8,235.52 8,237.95 0.0K
11:05 8,237.85 8,238.92 8,236.86 8,238.92 0.0K
11:06 8,238.63 8,239.01 8,238.44 8,238.67 0.0K
11:07 8,238.67 8,240.34 8,238.59 8,238.79 0.0K
11:08 8,238.88 8,247.39 8,238.88 8,247.39 0.0K
11:09 8,247.67 8,249.39 8,247.59 8,249.39 0.0K
11:10 8,249.37 8,249.78 8,248.72 8,248.72 0.0K
11:11 8,248.69 8,249.44 8,248.41 8,249.44 0.0K
11:12 8,249.80 8,249.95 8,249.15 8,249.48 0.0K
11:13 8,249.31 8,250.25 8,247.41 8,247.41 0.0K
11:14 8,247.08 8,247.08 8,245.50 8,245.50 0.0K
11:15 8,245.24 8,246.19 8,244.90 8,245.68 0.0K
11:16 8,245.23 8,245.66 8,244.41 8,245.66 0.0K
11:17 8,245.85 8,246.60 8,245.28 8,246.57 0.0K
11:18 8,246.09 8,246.09 8,244.17 8,244.17 0.0K
11:19 8,243.61 8,243.72 8,242.34 8,242.55 0.0K
11:20 8,242.50 8,244.22 8,242.50 8,244.22 0.0K
11:21 8,244.19 8,245.11 8,244.19 8,244.84 0.0K
11:22 8,245.46 8,247.05 8,245.46 8,247.02 0.0K
11:23 8,247.03 8,249.65 8,247.03 8,249.03 0.0K
11:24 8,249.53 8,250.37 8,249.53 8,250.37 0.0K
11:25 8,250.64 8,251.00 8,250.46 8,250.75 0.0K
11:26 8,251.05 8,251.77 8,250.24 8,250.28 0.0K
11:27 8,250.46 8,252.42 8,250.46 8,251.26 0.0K
11:28 8,251.02 8,252.83 8,250.92 8,252.83 0.0K
11:29 8,252.79 8,253.90 8,252.79 8,253.90 0.0K
11:30 8,253.65 8,253.94 8,252.53 8,253.94 0.0K
11:31 8,253.60 8,255.31 8,253.60 8,255.04 0.0K
11:32 8,254.90 8,255.67 8,254.90 8,254.90 0.0K
11:33 8,255.36 8,257.60 8,255.36 8,257.23 0.0K
11:34 8,257.06 8,257.06 8,256.30 8,256.53 0.0K
11:35 8,256.55 8,256.89 8,256.35 8,256.43 0.0K
11:36 8,256.04 8,256.04 8,253.25 8,253.31 0.0K
11:37 8,253.37 8,253.67 8,252.57 8,252.82 0.0K
11:38 8,252.15 8,252.15 8,250.23 8,251.06 0.0K
11:39 8,251.36 8,251.83 8,250.55 8,251.01 0.0K
11:40 8,251.24 8,254.33 8,250.95 8,254.33 0.0K
11:41 8,254.15 8,254.15 8,252.86 8,252.86 0.0K
11:42 8,252.70 8,253.78 8,252.70 8,253.48 0.0K
11:43 8,253.34 8,253.34 8,252.54 8,252.82 0.0K
11:44 8,252.91 8,254.20 8,252.14 8,252.14 0.0K
11:45 8,251.81 8,252.26 8,251.71 8,252.26 0.0K
11:46 8,252.07 8,252.50 8,252.05 8,252.39 0.0K
11:47 8,252.43 8,252.79 8,249.69 8,249.69 0.0K
11:48 8,249.62 8,249.62 8,247.90 8,248.10 0.0K
11:49 8,247.29 8,247.29 8,246.42 8,246.84 0.0K
11:50 8,247.64 8,250.26 8,247.64 8,250.23 0.0K
11:51 8,250.46 8,251.00 8,250.46 8,250.58 0.0K
11:52 8,250.50 8,250.50 8,248.60 8,248.60 0.0K
11:53 8,248.23 8,251.57 8,248.14 8,251.46 0.0K
11:54 8,251.15 8,251.15 8,250.58 8,250.58 0.0K
11:55 8,251.09 8,251.87 8,250.80 8,250.80 0.0K
11:56 8,250.58 8,250.58 8,249.79 8,250.52 0.0K
11:57 8,250.94 8,251.86 8,250.94 8,251.60 0.0K
11:58 8,251.62 8,252.53 8,251.62 8,252.52 0.0K
11:59 8,252.47 8,252.47 8,251.34 8,251.96 0.0K
12:00 8,252.00 8,252.00 8,249.85 8,250.15 0.0K
12:01 8,250.36 8,250.36 8,249.02 8,249.36 0.0K
12:02 8,249.21 8,249.21 8,247.82 8,247.82 0.0K
12:03 8,247.44 8,247.44 8,245.23 8,245.28 0.0K
12:04 8,245.84 8,246.01 8,244.54 8,244.54 0.0K
12:05 8,244.22 8,244.22 8,243.35 8,243.38 0.0K
12:06 8,243.85 8,243.94 8,242.42 8,242.42 0.0K
12:07 8,241.99 8,241.99 8,239.76 8,239.85 0.0K
12:08 8,239.39 8,239.39 8,238.79 8,238.88 0.0K
12:09 8,238.86 8,238.97 8,237.85 8,238.24 0.0K
12:10 8,238.34 8,239.50 8,237.61 8,239.43 0.0K
12:11 8,239.45 8,239.56 8,237.99 8,238.16 0.0K
12:12 8,238.07 8,238.42 8,237.46 8,237.46 0.0K
12:13 8,237.42 8,237.42 8,236.16 8,236.31 0.0K
12:14 8,236.10 8,236.23 8,235.72 8,235.91 0.0K
12:15 8,236.09 8,236.76 8,235.88 8,236.48 0.0K
12:16 8,236.42 8,236.42 8,235.37 8,235.40 0.0K
12:17 8,235.33 8,235.33 8,233.93 8,234.28 0.0K
12:18 8,234.22 8,234.22 8,232.95 8,233.62 0.0K
12:19 8,233.54 8,233.63 8,233.19 8,233.57 0.0K
12:20 8,233.84 8,234.60 8,233.68 8,234.60 0.0K
12:21 8,234.76 8,234.76 8,234.15 8,234.15 0.0K
12:22 8,234.13 8,234.13 8,230.20 8,230.20 0.0K
12:23 8,229.89 8,230.00 8,229.45 8,230.00 0.0K
12:24 8,229.93 8,231.21 8,229.69 8,231.21 0.0K
12:25 8,231.13 8,231.13 8,230.61 8,230.79 0.0K
12:26 8,230.74 8,232.36 8,230.74 8,232.10 0.0K
12:27 8,231.92 8,233.81 8,231.92 8,233.74 0.0K
12:28 8,233.72 8,233.89 8,232.38 8,232.38 0.0K
12:29 8,232.66 8,233.07 8,232.54 8,233.07 0.0K
12:30 8,232.96 8,233.28 8,232.52 8,232.52 0.0K
12:31 8,232.34 8,232.34 8,231.59 8,231.69 0.0K
12:32 8,231.80 8,231.82 8,231.15 8,231.53 0.0K
12:33 8,231.28 8,231.28 8,229.62 8,229.62 0.0K
12:34 8,229.48 8,229.48 8,228.50 8,228.68 0.0K
12:35 8,228.69 8,229.94 8,228.69 8,229.53 0.0K
12:36 8,229.16 8,229.16 8,228.22 8,228.22 0.0K
12:37 8,228.23 8,228.48 8,228.07 8,228.24 0.0K
12:38 8,228.26 8,228.26 8,226.73 8,226.92 0.0K
12:39 8,226.94 8,227.30 8,226.83 8,226.95 0.0K
12:40 8,226.82 8,226.96 8,226.25 8,226.25 0.0K
12:41 8,226.07 8,230.30 8,226.00 8,230.30 0.0K
12:42 8,230.29 8,232.01 8,230.14 8,232.01 0.0K
12:43 8,232.74 8,233.10 8,231.72 8,231.72 0.0K
12:44 8,231.73 8,231.73 8,229.40 8,229.40 0.0K
12:45 8,229.28 8,229.28 8,228.62 8,228.88 0.0K
12:46 8,228.80 8,228.80 8,227.91 8,228.00 0.0K
12:47 8,228.00 8,228.07 8,227.10 8,227.12 0.0K
12:48 8,227.26 8,227.34 8,226.57 8,226.57 0.0K
12:49 8,227.00 8,227.59 8,226.88 8,227.24 0.0K
12:50 8,227.38 8,227.38 8,226.44 8,226.73 0.0K
12:51 8,226.80 8,227.01 8,226.46 8,226.46 0.0K
12:52 8,226.78 8,229.82 8,226.78 8,229.61 0.0K
12:53 8,230.10 8,230.47 8,230.10 8,230.29 0.0K
12:54 8,230.16 8,231.00 8,230.12 8,230.32 0.0K
12:55 8,230.30 8,230.81 8,230.25 8,230.36 0.0K
12:56 8,230.43 8,230.43 8,226.78 8,227.64 0.0K
12:57 8,227.50 8,227.50 8,227.13 8,227.43 0.0K
12:58 8,227.35 8,228.05 8,227.35 8,227.86 0.0K
12:59 8,227.75 8,227.75 8,226.90 8,227.32 0.0K
13:00 8,227.73 8,227.81 8,226.62 8,226.62 0.0K
13:01 8,226.50 8,227.15 8,226.32 8,227.15 0.0K
13:02 8,227.09 8,227.09 8,226.21 8,227.01 0.0K
13:03 8,227.06 8,227.06 8,226.64 8,226.98 0.0K
13:04 8,227.03 8,228.11 8,227.03 8,227.28 0.0K
13:05 8,226.65 8,226.65 8,224.38 8,224.38 0.0K
13:06 8,223.90 8,223.90 8,222.43 8,222.43 0.0K
13:07 8,222.35 8,224.54 8,222.35 8,224.54 0.0K
13:08 8,224.68 8,224.84 8,223.93 8,223.93 0.0K
13:09 8,223.92 8,224.02 8,223.65 8,224.02 0.0K
13:10 8,224.03 8,224.65 8,223.82 8,224.63 0.0K
13:11 8,224.62 8,224.62 8,223.36 8,223.43 0.0K
13:12 8,223.38 8,223.38 8,222.64 8,222.76 0.0K
13:13 8,222.52 8,222.52 8,222.02 8,222.45 0.0K
13:14 8,222.51 8,223.74 8,222.51 8,223.74 0.0K
13:15 8,223.64 8,224.66 8,223.36 8,224.66 0.0K
13:16 8,224.63 8,225.61 8,224.63 8,225.61 0.0K
13:17 8,225.67 8,227.64 8,225.65 8,227.64 0.0K
13:18 8,227.63 8,227.63 8,226.74 8,226.92 0.0K
13:19 8,226.79 8,229.37 8,226.79 8,229.37 0.0K
13:20 8,229.25 8,229.27 8,227.50 8,227.50 0.0K
13:21 8,227.60 8,227.98 8,227.27 8,227.98 0.0K
13:22 8,228.19 8,228.90 8,228.19 8,228.72 0.0K
13:23 8,228.50 8,228.50 8,227.82 8,227.82 0.0K
13:24 8,227.70 8,227.70 8,227.04 8,227.11 0.0K
13:25 8,226.91 8,226.91 8,226.32 8,226.50 0.0K
13:26 8,226.05 8,226.05 8,225.01 8,225.49 0.0K
13:27 8,225.34 8,225.79 8,225.34 8,225.40 0.0K
13:28 8,225.38 8,229.69 8,225.38 8,229.49 0.0K
13:29 8,229.29 8,229.29 8,228.72 8,228.88 0.0K
13:30 8,228.54 8,229.13 8,228.54 8,229.11 0.0K
13:31 8,229.07 8,229.07 8,227.91 8,227.91 0.0K
13:32 8,227.22 8,227.22 8,226.02 8,226.58 0.0K
13:33 8,226.66 8,228.18 8,226.66 8,228.18 0.0K
13:34 8,228.27 8,229.27 8,228.27 8,229.26 0.0K
13:35 8,229.52 8,229.69 8,229.11 8,229.41 0.0K
13:36 8,229.62 8,229.76 8,229.53 8,229.72 0.0K
13:37 8,229.70 8,229.70 8,229.14 8,229.16 0.0K
13:38 8,229.14 8,229.25 8,228.74 8,229.06 0.0K
13:39 8,229.22 8,230.07 8,229.22 8,229.90 0.0K
13:40 8,229.94 8,230.07 8,228.98 8,228.98 0.0K
13:41 8,228.71 8,228.71 8,228.13 8,228.13 0.0K
13:42 8,227.82 8,228.26 8,227.42 8,228.26 0.0K
13:43 8,228.41 8,228.41 8,227.80 8,227.80 0.0K
13:44 8,227.85 8,228.05 8,227.54 8,228.05 0.0K
13:45 8,228.42 8,228.79 8,228.42 8,228.79 0.0K
13:46 8,228.87 8,229.01 8,227.98 8,227.98 0.0K
13:47 8,227.87 8,227.87 8,225.61 8,225.69 0.0K
13:48 8,225.58 8,225.71 8,225.23 8,225.43 0.0K
13:49 8,225.45 8,225.69 8,224.33 8,224.39 0.0K
13:50 8,224.36 8,224.36 8,223.00 8,223.00 0.0K
13:51 8,223.13 8,223.15 8,222.67 8,222.80 0.0K
13:52 8,222.91 8,222.91 8,221.92 8,222.11 0.0K
13:53 8,222.34 8,222.46 8,221.21 8,221.39 0.0K
13:54 8,221.33 8,221.33 8,219.94 8,219.94 0.0K
13:55 8,219.97 8,220.88 8,219.80 8,220.88 0.0K
13:56 8,221.11 8,221.11 8,220.18 8,220.18 0.0K
13:57 8,220.19 8,220.19 8,218.56 8,218.75 0.0K
13:58 8,218.76 8,219.03 8,218.72 8,218.94 0.0K
13:59 8,218.78 8,218.78 8,218.44 8,218.44 0.0K
14:00 8,218.37 8,218.68 8,218.05 8,218.68 0.0K
14:01 8,218.69 8,220.91 8,218.69 8,220.91 0.0K
14:02 8,221.11 8,222.99 8,221.11 8,222.99 0.0K
14:03 8,223.32 8,223.32 8,222.73 8,222.94 0.0K
14:04 8,222.99 8,223.77 8,222.98 8,222.98 0.0K
14:05 8,222.93 8,223.05 8,222.82 8,223.04 0.0K
14:06 8,222.92 8,223.33 8,222.44 8,223.33 0.0K
14:07 8,223.51 8,224.07 8,223.51 8,223.79 0.0K
14:08 8,223.83 8,223.85 8,223.03 8,223.37 0.0K
14:09 8,223.46 8,226.07 8,223.46 8,226.07 0.0K
14:10 8,226.19 8,226.19 8,224.34 8,224.34 0.0K
14:11 8,224.31 8,224.78 8,223.97 8,224.78 0.0K
14:12 8,224.77 8,224.77 8,224.44 8,224.60 0.0K
14:13 8,224.23 8,224.23 8,223.02 8,223.15 0.0K
14:14 8,223.25 8,223.45 8,223.25 8,223.41 0.0K
14:15 8,223.28 8,224.30 8,223.21 8,224.30 0.0K
14:16 8,224.40 8,224.89 8,224.20 8,224.20 0.0K
14:17 8,224.18 8,224.56 8,224.09 8,224.55 0.0K
14:18 8,224.58 8,224.74 8,224.48 8,224.58 0.0K
14:19 8,224.78 8,225.12 8,224.18 8,224.35 0.0K
14:20 8,224.25 8,224.48 8,223.03 8,223.03 0.0K
14:21 8,222.85 8,223.03 8,221.84 8,221.84 0.0K
14:22 8,221.74 8,221.74 8,220.34 8,220.34 0.0K
14:23 8,220.27 8,220.38 8,219.70 8,220.38 0.0K
14:24 8,220.57 8,220.75 8,220.15 8,220.19 0.0K
14:25 8,220.12 8,220.28 8,219.44 8,219.44 0.0K
14:26 8,219.28 8,219.78 8,219.20 8,219.79 0.0K
14:27 8,219.75 8,219.88 8,219.44 8,219.44 0.0K
14:28 8,219.27 8,219.27 8,217.38 8,217.38 0.0K
14:29 8,217.43 8,217.47 8,216.81 8,216.93 0.0K
14:30 8,216.96 8,217.17 8,216.49 8,217.05 0.0K
14:31 8,217.13 8,218.21 8,217.13 8,218.21 0.0K
14:32 8,218.38 8,218.87 8,218.38 8,218.72 0.0K
14:33 8,218.61 8,218.61 8,217.60 8,217.60 0.0K
14:34 8,217.48 8,219.34 8,217.48 8,219.34 0.0K
14:35 8,219.22 8,220.06 8,219.22 8,220.06 0.0K
14:36 8,220.27 8,220.58 8,219.55 8,219.55 0.0K
14:37 8,219.45 8,220.18 8,219.45 8,220.10 0.0K
14:38 8,220.25 8,220.33 8,219.90 8,219.93 0.0K
14:39 8,219.93 8,220.51 8,219.93 8,220.17 0.0K
14:40 8,220.34 8,220.66 8,220.34 8,220.66 0.0K
14:41 8,220.68 8,220.68 8,220.22 8,220.45 0.0K
14:42 8,220.58 8,223.23 8,220.54 8,223.23 0.0K
14:43 8,223.24 8,223.70 8,223.24 8,223.37 0.0K
14:44 8,223.27 8,223.27 8,223.09 8,223.09 0.0K
14:45 8,223.11 8,224.15 8,223.11 8,224.03 0.0K
14:46 8,223.47 8,223.47 8,222.37 8,222.55 0.0K
14:47 8,222.02 8,222.02 8,220.76 8,221.64 0.0K
14:48 8,221.60 8,221.60 8,221.13 8,221.15 0.0K
14:49 8,220.99 8,221.07 8,220.16 8,220.16 0.0K
14:50 8,220.26 8,222.45 8,220.26 8,222.42 0.0K
14:51 8,222.51 8,224.37 8,222.51 8,224.37 0.0K
14:52 8,224.40 8,224.78 8,224.40 8,224.45 0.0K
14:53 8,224.40 8,224.40 8,220.62 8,220.62 0.0K
14:54 8,220.33 8,220.52 8,219.88 8,220.52 0.0K
14:55 8,220.70 8,221.83 8,220.70 8,221.77 0.0K
14:56 8,222.12 8,222.67 8,222.12 8,222.41 0.0K
14:57 8,222.43 8,222.43 8,219.28 8,219.28 0.0K
14:58 8,219.00 8,220.40 8,219.00 8,220.40 0.0K
14:59 8,220.47 8,221.46 8,220.14 8,221.46 0.0K
15:00 8,222.03 8,222.52 8,221.55 8,221.55 0.0K
15:01 8,221.51 8,221.51 8,220.94 8,221.38 0.0K
15:02 8,221.38 8,221.59 8,220.60 8,220.60 0.0K
15:03 8,220.43 8,222.77 8,220.22 8,222.77 0.0K
15:04 8,222.93 8,222.93 8,222.66 8,222.72 0.0K
15:05 8,222.36 8,223.07 8,222.36 8,222.92 0.0K
15:06 8,222.04 8,222.39 8,221.36 8,221.36 0.0K
15:07 8,221.32 8,221.32 8,220.39 8,220.83 0.0K
15:08 8,220.75 8,221.56 8,220.75 8,221.24 0.0K
15:09 8,220.86 8,220.91 8,220.18 8,220.18 0.0K
15:10 8,220.39 8,222.16 8,220.39 8,222.16 0.0K
15:11 8,222.16 8,223.95 8,222.16 8,223.90 0.0K
15:12 8,223.82 8,223.82 8,222.17 8,222.17 0.0K
15:13 8,222.25 8,222.25 8,221.73 8,221.99 0.0K
15:14 8,222.06 8,222.36 8,221.91 8,222.03 0.0K
15:15 8,222.10 8,222.75 8,221.99 8,222.40 0.0K
15:16 8,222.39 8,223.17 8,222.39 8,223.17 0.0K
15:17 8,222.86 8,222.86 8,221.61 8,221.61 0.0K
15:18 8,221.66 8,221.80 8,221.09 8,221.68 0.0K
15:19 8,221.59 8,221.68 8,220.92 8,220.98 0.0K
15:20 8,221.17 8,221.86 8,220.92 8,221.86 0.0K
15:21 8,221.91 8,221.91 8,219.34 8,219.63 0.0K
15:22 8,220.37 8,221.07 8,220.37 8,221.07 0.0K
15:23 8,221.09 8,222.44 8,220.93 8,222.44 0.0K
15:24 8,222.59 8,224.69 8,222.59 8,224.68 0.0K
15:25 8,224.81 8,224.81 8,223.94 8,223.94 0.0K
15:26 8,223.94 8,223.94 8,221.97 8,221.97 0.0K
15:27 8,222.04 8,222.26 8,221.55 8,221.60 0.0K
15:28 8,221.60 8,221.60 8,220.48 8,220.71 0.0K
15:29 8,220.75 8,220.75 8,219.49 8,219.61 0.0K
15:30 8,218.84 8,218.84 8,218.63 8,218.69 0.0K
15:31 8,218.62 8,218.76 8,218.07 8,218.07 0.0K
15:32 8,217.99 8,219.60 8,217.43 8,219.60 0.0K
15:33 8,219.70 8,219.88 8,218.62 8,218.92 0.0K
15:34 8,219.89 8,221.87 8,219.89 8,221.87 0.0K
15:35 8,222.08 8,222.18 8,221.52 8,221.92 0.0K
15:36 8,221.75 8,222.53 8,220.97 8,222.27 0.0K
15:37 8,222.71 8,224.89 8,222.71 8,223.73 0.0K
15:38 8,223.79 8,225.30 8,223.79 8,224.96 0.0K
15:39 8,224.82 8,226.55 8,224.82 8,226.55 0.0K
15:40 8,226.43 8,226.43 8,225.24 8,225.24 0.0K
15:41 8,224.94 8,226.91 8,224.65 8,226.24 0.0K
15:42 8,225.97 8,225.97 8,225.28 8,225.80 0.0K
15:43 8,225.86 8,226.68 8,225.86 8,225.92 0.0K
15:44 8,225.98 8,225.98 8,224.99 8,224.99 0.0K
15:45 8,225.01 8,226.69 8,225.01 8,226.57 0.0K
15:46 8,226.87 8,228.31 8,226.87 8,228.15 0.0K
15:47 8,227.71 8,227.71 8,227.08 8,227.08 0.0K
15:48 8,226.85 8,227.69 8,226.82 8,226.87 0.0K
15:49 8,226.99 8,228.58 8,226.99 8,228.55 0.0K
15:50 8,229.03 8,230.17 8,228.99 8,229.59 0.0K
15:51 8,230.36 8,230.50 8,228.13 8,228.37 0.0K
15:52 8,228.36 8,228.67 8,226.61 8,226.61 0.0K
15:53 8,226.84 8,227.61 8,224.88 8,224.88 0.0K
15:54 8,224.48 8,225.83 8,222.59 8,222.59 0.0K
15:55 8,221.29 8,224.56 8,221.29 8,224.24 0.0K
15:56 8,225.41 8,226.98 8,225.41 8,226.91 0.0K
15:57 8,226.65 8,228.53 8,226.65 8,227.05 0.0K
15:58 8,226.91 8,227.98 8,226.28 8,226.28 0.0K
15:59 8,226.73 8,227.78 8,225.45 8,225.90 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