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 8,216.08 8,218.40 8,211.08 8,211.08 0.0K
09:31 8,209.22 8,211.57 8,208.87 8,209.88 0.0K
09:32 8,209.02 8,209.02 8,200.76 8,200.76 0.0K
09:33 8,199.39 8,201.84 8,198.21 8,201.08 0.0K
09:34 8,201.33 8,202.20 8,199.23 8,199.23 0.0K
09:35 8,197.36 8,204.55 8,197.36 8,203.73 0.0K
09:36 8,203.50 8,206.05 8,203.43 8,206.05 0.0K
09:37 8,205.96 8,205.96 8,201.90 8,201.90 0.0K
09:38 8,203.70 8,209.54 8,203.70 8,208.95 0.0K
09:39 8,206.87 8,206.87 8,203.62 8,203.62 0.0K
09:40 8,200.94 8,204.77 8,200.78 8,204.51 0.0K
09:41 8,203.66 8,207.20 8,202.83 8,206.64 0.0K
09:42 8,206.70 8,211.48 8,206.70 8,211.29 0.0K
09:43 8,211.36 8,211.36 8,203.18 8,203.18 0.0K
09:44 8,202.93 8,210.26 8,202.93 8,210.26 0.0K
09:45 8,210.32 8,212.08 8,208.63 8,208.63 0.0K
09:46 8,208.66 8,208.66 8,206.68 8,208.43 0.0K
09:47 8,208.17 8,210.53 8,205.92 8,210.44 0.0K
09:48 8,212.53 8,215.72 8,212.38 8,215.66 0.0K
09:49 8,217.68 8,217.93 8,215.42 8,215.42 0.0K
09:50 8,215.69 8,220.02 8,212.73 8,220.02 0.0K
09:51 8,220.52 8,220.78 8,217.69 8,217.69 0.0K
09:52 8,217.92 8,219.67 8,217.92 8,218.54 0.0K
09:53 8,217.63 8,220.47 8,217.63 8,219.42 0.0K
09:54 8,220.05 8,220.92 8,218.83 8,220.92 0.0K
09:55 8,221.04 8,221.09 8,219.67 8,221.09 0.0K
09:56 8,222.05 8,224.15 8,221.93 8,224.15 0.0K
09:57 8,225.15 8,226.68 8,224.77 8,226.05 0.0K
09:58 8,226.18 8,226.18 8,222.72 8,222.72 0.0K
09:59 8,222.46 8,222.77 8,220.09 8,220.12 0.0K
10:00 8,223.85 8,224.91 8,222.86 8,222.86 0.0K
10:01 8,222.95 8,228.55 8,222.95 8,228.55 0.0K
10:02 8,229.06 8,230.29 8,228.84 8,229.33 0.0K
10:03 8,229.38 8,230.19 8,229.38 8,229.45 0.0K
10:04 8,228.85 8,230.54 8,228.54 8,230.54 0.0K
10:05 8,230.76 8,230.76 8,229.24 8,230.77 0.0K
10:06 8,230.32 8,230.59 8,227.91 8,230.59 0.0K
10:07 8,231.08 8,236.93 8,231.08 8,236.78 0.0K
10:08 8,236.77 8,236.77 8,233.86 8,233.86 0.0K
10:09 8,233.45 8,233.45 8,231.74 8,231.70 0.0K
10:10 8,231.71 8,232.85 8,230.28 8,230.44 0.0K
10:11 8,230.14 8,230.14 8,226.86 8,226.86 0.0K
10:12 8,226.17 8,226.17 8,222.07 8,222.18 0.0K
10:13 8,222.05 8,226.11 8,222.05 8,226.11 0.0K
10:14 8,226.11 8,226.92 8,223.07 8,223.07 0.0K
10:15 8,222.91 8,226.65 8,222.66 8,226.41 0.0K
10:16 8,226.75 8,228.60 8,226.75 8,228.53 0.0K
10:17 8,228.27 8,228.27 8,223.27 8,223.95 0.0K
10:18 8,223.92 8,223.92 8,222.29 8,223.20 0.0K
10:19 8,222.86 8,223.01 8,221.86 8,223.01 0.0K
10:20 8,224.79 8,226.45 8,224.79 8,225.33 0.0K
10:21 8,225.05 8,225.05 8,220.91 8,221.48 0.0K
10:22 8,221.42 8,222.05 8,220.84 8,220.84 0.0K
10:23 8,220.63 8,220.63 8,218.79 8,218.79 0.0K
10:24 8,218.91 8,220.48 8,218.91 8,219.80 0.0K
10:25 8,219.39 8,219.39 8,216.86 8,216.86 0.0K
10:26 8,217.91 8,222.64 8,217.91 8,222.64 0.0K
10:27 8,223.28 8,225.47 8,223.28 8,225.47 0.0K
10:28 8,225.77 8,225.77 8,224.14 8,225.10 0.0K
10:29 8,225.22 8,225.42 8,223.11 8,223.11 0.0K
10:30 8,222.56 8,224.59 8,221.94 8,224.59 0.0K
10:31 8,224.82 8,229.14 8,224.82 8,229.14 0.0K
10:32 8,229.27 8,229.27 8,225.95 8,225.95 0.0K
10:33 8,226.07 8,227.48 8,225.63 8,226.55 0.0K
10:34 8,226.09 8,227.69 8,226.09 8,227.69 0.0K
10:35 8,227.25 8,227.92 8,226.07 8,226.19 0.0K
10:36 8,226.03 8,226.43 8,225.68 8,226.17 0.0K
10:37 8,226.53 8,228.19 8,226.53 8,228.19 0.0K
10:38 8,228.53 8,229.27 8,227.32 8,227.32 0.0K
10:39 8,227.31 8,227.31 8,225.14 8,225.25 0.0K
10:40 8,226.86 8,227.00 8,226.22 8,226.25 0.0K
10:41 8,226.89 8,227.66 8,226.89 8,226.98 0.0K
10:42 8,226.78 8,230.82 8,226.78 8,230.82 0.0K
10:43 8,231.62 8,233.48 8,231.62 8,232.14 0.0K
10:44 8,231.65 8,231.96 8,227.14 8,227.66 0.0K
10:45 8,227.40 8,227.40 8,226.25 8,227.11 0.0K
10:46 8,226.55 8,226.81 8,225.42 8,226.81 0.0K
10:47 8,226.94 8,227.18 8,224.72 8,224.72 0.0K
10:48 8,223.82 8,227.00 8,223.82 8,227.00 0.0K
10:49 8,226.91 8,229.47 8,226.91 8,229.47 0.0K
10:50 8,229.97 8,229.97 8,226.75 8,226.97 0.0K
10:51 8,227.31 8,231.48 8,227.31 8,231.48 0.0K
10:52 8,231.56 8,232.29 8,230.21 8,230.22 0.0K
10:53 8,229.87 8,229.87 8,228.78 8,229.37 0.0K
10:54 8,229.76 8,229.80 8,229.08 8,229.80 0.0K
10:55 8,230.34 8,231.83 8,230.05 8,230.05 0.0K
10:56 8,230.00 8,230.00 8,228.44 8,228.63 0.0K
10:57 8,228.63 8,231.12 8,228.63 8,231.06 0.0K
10:58 8,231.28 8,231.28 8,229.27 8,229.27 0.0K
10:59 8,228.71 8,228.71 8,226.49 8,226.55 0.0K
11:00 8,226.90 8,227.06 8,221.76 8,222.13 0.0K
11:01 8,222.36 8,222.45 8,219.59 8,219.86 0.0K
11:02 8,219.71 8,219.71 8,217.25 8,217.33 0.0K
11:03 8,217.50 8,218.31 8,217.07 8,218.31 0.0K
11:04 8,219.62 8,219.62 8,215.83 8,215.83 0.0K
11:05 8,215.84 8,216.55 8,214.79 8,215.80 0.0K
11:06 8,216.42 8,216.74 8,216.42 8,216.41 0.0K
11:07 8,216.55 8,217.11 8,216.43 8,216.99 0.0K
11:08 8,216.53 8,216.53 8,213.90 8,213.90 0.0K
11:09 8,213.42 8,215.06 8,212.76 8,215.06 0.0K
11:10 8,215.35 8,217.56 8,214.85 8,217.56 0.0K
11:11 8,217.30 8,217.87 8,217.19 8,217.47 0.0K
11:12 8,217.32 8,219.08 8,217.32 8,218.72 0.0K
11:13 8,218.76 8,219.19 8,218.43 8,219.19 0.0K
11:14 8,219.36 8,219.65 8,219.15 8,219.26 0.0K
11:15 8,219.07 8,219.07 8,216.97 8,216.97 0.0K
11:16 8,216.06 8,216.06 8,212.54 8,212.54 0.0K
11:17 8,212.34 8,212.69 8,210.95 8,210.95 0.0K
11:18 8,210.69 8,210.96 8,210.44 8,210.44 0.0K
11:19 8,210.10 8,210.27 8,208.84 8,210.17 0.0K
11:20 8,210.44 8,211.60 8,210.44 8,211.10 0.0K
11:21 8,211.06 8,211.06 8,209.86 8,209.95 0.0K
11:22 8,209.97 8,210.89 8,209.94 8,209.94 0.0K
11:23 8,209.52 8,209.52 8,208.96 8,209.39 0.0K
11:24 8,209.49 8,209.86 8,209.14 8,209.14 0.0K
11:25 8,209.04 8,209.13 8,208.64 8,208.95 0.0K
11:26 8,209.16 8,210.50 8,208.63 8,210.50 0.0K
11:27 8,210.56 8,211.20 8,208.92 8,208.92 0.0K
11:28 8,208.12 8,208.12 8,205.61 8,205.77 0.0K
11:29 8,205.66 8,208.80 8,205.42 8,208.80 0.0K
11:30 8,208.98 8,208.98 8,207.85 8,208.34 0.0K
11:31 8,208.38 8,208.48 8,207.99 8,208.29 0.0K
11:32 8,208.14 8,210.33 8,208.14 8,210.33 0.0K
11:33 8,210.19 8,210.19 8,208.74 8,209.36 0.0K
11:34 8,209.43 8,210.04 8,209.43 8,209.95 0.0K
11:35 8,209.95 8,211.27 8,209.25 8,211.27 0.0K
11:36 8,211.08 8,211.08 8,209.78 8,209.78 0.0K
11:37 8,209.68 8,210.95 8,209.68 8,210.85 0.0K
11:38 8,210.93 8,211.18 8,210.64 8,210.64 0.0K
11:39 8,210.52 8,210.52 8,209.74 8,209.89 0.0K
11:40 8,209.93 8,210.18 8,208.00 8,208.76 0.0K
11:41 8,209.77 8,210.29 8,209.75 8,210.29 0.0K
11:42 8,210.38 8,211.86 8,210.28 8,211.71 0.0K
11:43 8,211.82 8,211.85 8,211.37 8,211.51 0.0K
11:44 8,211.82 8,211.82 8,210.97 8,211.67 0.0K
11:45 8,211.81 8,213.02 8,211.81 8,213.02 0.0K
11:46 8,212.80 8,212.80 8,211.08 8,211.12 0.0K
11:47 8,211.06 8,211.06 8,208.21 8,209.62 0.0K
11:48 8,209.78 8,210.30 8,209.73 8,210.30 0.0K
11:49 8,210.29 8,212.55 8,210.29 8,212.55 0.0K
11:50 8,212.75 8,213.26 8,210.64 8,210.64 0.0K
11:51 8,210.56 8,211.54 8,210.07 8,211.54 0.0K
11:52 8,211.76 8,213.21 8,211.76 8,213.21 0.0K
11:53 8,214.14 8,214.16 8,211.80 8,211.80 0.0K
11:54 8,211.64 8,211.65 8,210.87 8,211.25 0.0K
11:55 8,211.38 8,212.97 8,211.38 8,212.97 0.0K
11:56 8,213.04 8,213.64 8,211.68 8,213.64 0.0K
11:57 8,213.35 8,213.42 8,211.50 8,211.50 0.0K
11:58 8,211.41 8,211.41 8,210.70 8,210.70 0.0K
11:59 8,210.47 8,210.47 8,208.00 8,208.38 0.0K
12:00 8,208.40 8,208.96 8,208.40 8,208.96 0.0K
12:01 8,209.21 8,210.26 8,209.21 8,210.04 0.0K
12:02 8,210.01 8,210.01 8,208.20 8,208.20 0.0K
12:03 8,208.25 8,209.26 8,207.62 8,208.61 0.0K
12:04 8,208.08 8,208.08 8,207.11 8,207.11 0.0K
12:05 8,206.76 8,206.76 8,206.43 8,206.42 0.0K
12:06 8,206.39 8,208.08 8,206.14 8,207.90 0.0K
12:07 8,207.62 8,209.55 8,207.49 8,209.55 0.0K
12:08 8,209.76 8,211.09 8,209.48 8,210.87 0.0K
12:09 8,210.83 8,211.76 8,210.83 8,211.76 0.0K
12:10 8,211.91 8,212.61 8,211.72 8,212.61 0.0K
12:11 8,212.72 8,213.52 8,212.72 8,213.52 0.0K
12:12 8,213.63 8,215.14 8,213.63 8,215.14 0.0K
12:13 8,215.42 8,216.10 8,215.42 8,215.52 0.0K
12:14 8,215.42 8,216.14 8,215.42 8,216.14 0.0K
12:15 8,216.16 8,216.16 8,215.64 8,215.74 0.0K
12:16 8,215.81 8,216.37 8,215.81 8,215.98 0.0K
12:17 8,216.02 8,216.47 8,215.82 8,216.20 0.0K
12:18 8,215.93 8,216.06 8,214.75 8,215.74 0.0K
12:19 8,215.51 8,215.51 8,211.47 8,211.51 0.0K
12:20 8,211.43 8,211.45 8,210.92 8,211.45 0.0K
12:21 8,211.54 8,212.73 8,211.02 8,212.73 0.0K
12:22 8,212.61 8,212.70 8,211.96 8,212.43 0.0K
12:23 8,212.31 8,212.98 8,212.30 8,212.98 0.0K
12:24 8,213.08 8,213.08 8,210.88 8,210.88 0.0K
12:25 8,210.84 8,211.48 8,210.84 8,211.43 0.0K
12:26 8,211.55 8,211.55 8,209.27 8,209.31 0.0K
12:27 8,209.18 8,210.39 8,209.16 8,210.39 0.0K
12:28 8,210.74 8,211.27 8,210.41 8,210.41 0.0K
12:29 8,210.49 8,210.49 8,209.36 8,209.36 0.0K
12:30 8,209.32 8,209.32 8,208.57 8,208.57 0.0K
12:31 8,208.49 8,208.99 8,207.99 8,207.99 0.0K
12:32 8,207.74 8,207.74 8,207.34 8,207.44 0.0K
12:33 8,207.38 8,207.38 8,206.55 8,206.55 0.0K
12:34 8,206.36 8,209.05 8,206.36 8,208.89 0.0K
12:35 8,208.75 8,208.75 8,207.28 8,207.28 0.0K
12:36 8,207.06 8,207.06 8,206.20 8,206.60 0.0K
12:37 8,205.92 8,205.92 8,203.62 8,203.62 0.0K
12:38 8,203.61 8,204.29 8,203.23 8,203.97 0.0K
12:39 8,203.95 8,205.94 8,203.65 8,205.94 0.0K
12:40 8,205.87 8,209.21 8,205.87 8,209.21 0.0K
12:41 8,209.00 8,209.66 8,208.93 8,209.30 0.0K
12:42 8,209.39 8,209.39 8,208.49 8,208.53 0.0K
12:43 8,208.58 8,209.25 8,208.58 8,209.06 0.0K
12:44 8,208.94 8,209.35 8,208.54 8,208.54 0.0K
12:45 8,208.50 8,208.59 8,207.83 8,208.20 0.0K
12:46 8,207.97 8,207.97 8,205.83 8,205.84 0.0K
12:47 8,205.71 8,207.21 8,205.50 8,207.21 0.0K
12:48 8,207.70 8,207.70 8,206.95 8,207.25 0.0K
12:49 8,207.26 8,207.26 8,206.38 8,206.54 0.0K
12:50 8,206.44 8,208.45 8,206.44 8,208.33 0.0K
12:51 8,208.22 8,208.40 8,206.92 8,207.00 0.0K
12:52 8,207.02 8,207.09 8,206.31 8,206.37 0.0K
12:53 8,206.34 8,206.36 8,205.74 8,205.74 0.0K
12:54 8,205.71 8,206.50 8,205.58 8,206.50 0.0K
12:55 8,207.09 8,207.94 8,207.09 8,207.53 0.0K
12:56 8,207.60 8,207.60 8,205.46 8,205.46 0.0K
12:57 8,205.31 8,205.61 8,205.04 8,205.61 0.0K
12:58 8,205.88 8,206.46 8,205.88 8,206.27 0.0K
12:59 8,206.19 8,207.63 8,206.11 8,207.63 0.0K
13:00 8,207.64 8,207.98 8,207.54 8,207.94 0.0K
13:01 8,208.15 8,210.03 8,208.00 8,210.03 0.0K
13:02 8,209.94 8,209.96 8,208.49 8,208.49 0.0K
13:03 8,208.53 8,208.57 8,208.00 8,208.36 0.0K
13:04 8,208.54 8,209.71 8,208.54 8,209.46 0.0K
13:05 8,209.35 8,209.38 8,207.63 8,207.63 0.0K
13:06 8,207.65 8,207.65 8,206.86 8,207.19 0.0K
13:07 8,207.10 8,207.29 8,206.34 8,207.13 0.0K
13:08 8,207.24 8,207.95 8,207.24 8,207.95 0.0K
13:09 8,208.04 8,208.81 8,207.94 8,208.55 0.0K
13:10 8,208.36 8,209.10 8,208.36 8,208.84 0.0K
13:11 8,208.71 8,208.89 8,208.45 8,208.58 0.0K
13:12 8,208.64 8,208.64 8,207.32 8,207.32 0.0K
13:13 8,206.67 8,206.67 8,204.59 8,204.59 0.0K
13:14 8,204.00 8,204.07 8,203.25 8,204.02 0.0K
13:15 8,204.11 8,204.73 8,204.11 8,204.65 0.0K
13:16 8,204.69 8,205.66 8,204.69 8,205.66 0.0K
13:17 8,205.51 8,205.51 8,204.20 8,204.27 0.0K
13:18 8,204.17 8,204.58 8,203.86 8,204.58 0.0K
13:19 8,204.57 8,205.26 8,204.57 8,205.16 0.0K
13:20 8,204.96 8,205.71 8,204.96 8,205.71 0.0K
13:21 8,205.82 8,206.61 8,205.82 8,206.41 0.0K
13:22 8,206.32 8,207.85 8,206.12 8,207.85 0.0K
13:23 8,207.87 8,207.87 8,206.02 8,206.02 0.0K
13:24 8,206.09 8,207.02 8,206.06 8,207.02 0.0K
13:25 8,207.32 8,208.26 8,207.32 8,207.69 0.0K
13:26 8,207.71 8,207.81 8,206.66 8,206.67 0.0K
13:27 8,206.43 8,206.43 8,205.97 8,205.97 0.0K
13:28 8,206.16 8,207.32 8,206.16 8,207.32 0.0K
13:29 8,207.54 8,207.77 8,207.28 8,207.77 0.0K
13:30 8,207.85 8,209.21 8,207.81 8,209.21 0.0K
13:31 8,209.01 8,209.01 8,206.53 8,206.53 0.0K
13:32 8,206.36 8,207.01 8,206.32 8,207.01 0.0K
13:33 8,207.13 8,208.33 8,207.13 8,208.15 0.0K
13:34 8,208.16 8,208.16 8,207.68 8,208.15 0.0K
13:35 8,208.07 8,208.15 8,207.53 8,207.66 0.0K
13:36 8,207.76 8,207.76 8,206.53 8,206.75 0.0K
13:37 8,206.92 8,208.93 8,206.92 8,208.93 0.0K
13:38 8,209.05 8,209.16 8,208.74 8,208.82 0.0K
13:39 8,208.84 8,208.95 8,207.39 8,207.54 0.0K
13:40 8,207.65 8,207.65 8,207.21 8,207.29 0.0K
13:41 8,207.26 8,207.37 8,207.00 8,207.17 0.0K
13:42 8,207.39 8,208.00 8,207.39 8,207.87 0.0K
13:43 8,207.91 8,210.42 8,207.61 8,210.42 0.0K
13:44 8,210.86 8,211.06 8,210.62 8,210.78 0.0K
13:45 8,210.48 8,210.57 8,209.77 8,209.77 0.0K
13:46 8,209.60 8,209.60 8,209.22 8,209.36 0.0K
13:47 8,209.52 8,209.75 8,209.34 8,209.73 0.0K
13:48 8,209.68 8,211.65 8,209.65 8,211.65 0.0K
13:49 8,211.83 8,212.13 8,211.44 8,211.45 0.0K
13:50 8,211.47 8,212.66 8,211.32 8,212.55 0.0K
13:51 8,212.64 8,213.77 8,212.64 8,213.43 0.0K
13:52 8,213.18 8,213.18 8,211.87 8,212.08 0.0K
13:53 8,212.15 8,212.15 8,210.78 8,211.01 0.0K
13:54 8,210.98 8,211.96 8,210.98 8,211.96 0.0K
13:55 8,211.83 8,211.86 8,210.90 8,210.90 0.0K
13:56 8,210.61 8,210.61 8,209.38 8,209.38 0.0K
13:57 8,209.35 8,209.35 8,208.62 8,208.72 0.0K
13:58 8,208.69 8,208.86 8,207.78 8,207.78 0.0K
13:59 8,208.11 8,208.57 8,208.11 8,208.57 0.0K
14:00 8,208.29 8,208.57 8,207.70 8,207.73 0.0K
14:01 8,207.63 8,209.09 8,207.63 8,208.60 0.0K
14:02 8,208.41 8,208.41 8,206.72 8,206.72 0.0K
14:03 8,206.41 8,206.41 8,203.71 8,204.12 0.0K
14:04 8,204.42 8,204.97 8,203.83 8,203.79 0.0K
14:05 8,203.74 8,204.27 8,203.65 8,204.04 0.0K
14:06 8,204.17 8,204.17 8,203.42 8,203.74 0.0K
14:07 8,203.95 8,205.00 8,203.95 8,204.19 0.0K
14:08 8,204.02 8,204.53 8,203.86 8,204.33 0.0K
14:09 8,204.37 8,204.37 8,203.59 8,203.77 0.0K
14:10 8,203.91 8,203.91 8,202.80 8,202.80 0.0K
14:11 8,202.74 8,203.61 8,202.74 8,203.51 0.0K
14:12 8,203.56 8,204.05 8,202.73 8,202.73 0.0K
14:13 8,202.43 8,202.43 8,200.74 8,201.02 0.0K
14:14 8,201.18 8,201.18 8,200.33 8,200.33 0.0K
14:15 8,200.19 8,200.91 8,199.84 8,199.84 0.0K
14:16 8,199.91 8,200.46 8,199.80 8,199.80 0.0K
14:17 8,199.56 8,199.56 8,198.02 8,198.02 0.0K
14:18 8,197.90 8,197.90 8,197.34 8,197.44 0.0K
14:19 8,197.29 8,197.29 8,196.82 8,196.82 0.0K
14:20 8,196.71 8,196.72 8,196.09 8,196.10 0.0K
14:21 8,196.14 8,196.19 8,195.79 8,196.11 0.0K
14:22 8,196.07 8,196.19 8,195.84 8,195.84 0.0K
14:23 8,195.83 8,195.83 8,194.78 8,194.78 0.0K
14:24 8,194.73 8,195.21 8,194.31 8,194.33 0.0K
14:25 8,194.00 8,194.00 8,193.02 8,193.25 0.0K
14:26 8,193.19 8,194.46 8,193.14 8,194.46 0.0K
14:27 8,194.44 8,194.51 8,192.93 8,192.93 0.0K
14:28 8,192.98 8,193.09 8,192.48 8,192.48 0.0K
14:29 8,192.45 8,192.45 8,192.07 8,192.40 0.0K
14:30 8,192.41 8,193.25 8,192.19 8,193.27 0.0K
14:31 8,192.99 8,192.99 8,192.29 8,192.29 0.0K
14:32 8,192.19 8,192.19 8,191.02 8,191.15 0.0K
14:33 8,191.05 8,191.12 8,190.33 8,190.56 0.0K
14:34 8,190.29 8,191.27 8,190.19 8,191.23 0.0K
14:35 8,191.37 8,191.98 8,191.37 8,191.62 0.0K
14:36 8,191.51 8,191.57 8,191.18 8,191.18 0.0K
14:37 8,191.01 8,191.57 8,190.94 8,191.57 0.0K
14:38 8,191.75 8,191.75 8,191.31 8,191.70 0.0K
14:39 8,191.68 8,192.20 8,191.47 8,191.69 0.0K
14:40 8,191.70 8,191.99 8,191.06 8,191.99 0.0K
14:41 8,191.96 8,192.10 8,191.50 8,191.77 0.0K
14:42 8,191.64 8,191.64 8,191.15 8,191.15 0.0K
14:43 8,191.15 8,191.40 8,191.10 8,191.15 0.0K
14:44 8,190.93 8,191.79 8,190.93 8,191.42 0.0K
14:45 8,191.26 8,191.37 8,190.25 8,190.40 0.0K
14:46 8,190.23 8,190.37 8,188.89 8,188.89 0.0K
14:47 8,188.82 8,188.97 8,188.71 8,188.97 0.0K
14:48 8,188.93 8,189.02 8,188.54 8,188.76 0.0K
14:49 8,188.34 8,188.34 8,186.97 8,186.97 0.0K
14:50 8,186.97 8,187.79 8,186.97 8,187.49 0.0K
14:51 8,187.63 8,189.57 8,187.63 8,189.57 0.0K
14:52 8,189.51 8,189.97 8,189.37 8,189.97 0.0K
14:53 8,190.40 8,191.22 8,190.18 8,191.22 0.0K
14:54 8,191.29 8,192.93 8,191.29 8,192.62 0.0K
14:55 8,192.68 8,193.83 8,192.68 8,193.83 0.0K
14:56 8,193.95 8,195.68 8,193.95 8,195.68 0.0K
14:57 8,195.73 8,196.34 8,195.73 8,196.34 0.0K
14:58 8,196.42 8,196.65 8,195.72 8,196.50 0.0K
14:59 8,196.41 8,197.31 8,196.41 8,196.98 0.0K
15:00 8,195.93 8,195.93 8,192.35 8,192.55 0.0K
15:01 8,192.65 8,193.33 8,192.63 8,193.31 0.0K
15:02 8,193.23 8,193.64 8,193.03 8,193.29 0.0K
15:03 8,192.98 8,192.98 8,191.81 8,192.02 0.0K
15:04 8,192.07 8,192.47 8,191.32 8,191.32 0.0K
15:05 8,191.60 8,191.60 8,190.74 8,190.74 0.0K
15:06 8,190.58 8,190.58 8,189.82 8,189.82 0.0K
15:07 8,189.67 8,189.75 8,189.61 8,189.76 0.0K
15:08 8,190.08 8,190.54 8,190.08 8,190.21 0.0K
15:09 8,189.96 8,189.96 8,189.00 8,189.00 0.0K
15:10 8,189.17 8,190.47 8,189.17 8,190.47 0.0K
15:11 8,190.50 8,190.58 8,190.15 8,190.15 0.0K
15:12 8,190.25 8,190.25 8,189.25 8,190.19 0.0K
15:13 8,190.22 8,190.22 8,189.64 8,189.91 0.0K
15:14 8,189.96 8,189.96 8,188.26 8,188.26 0.0K
15:15 8,188.03 8,188.03 8,184.10 8,184.10 0.0K
15:16 8,183.75 8,184.58 8,183.74 8,184.58 0.0K
15:17 8,184.72 8,184.75 8,182.85 8,182.85 0.0K
15:18 8,182.47 8,183.02 8,181.86 8,183.00 0.0K
15:19 8,183.05 8,183.05 8,182.52 8,182.93 0.0K
15:20 8,182.84 8,182.84 8,181.75 8,182.32 0.0K
15:21 8,182.77 8,183.18 8,182.37 8,182.37 0.0K
15:22 8,182.07 8,182.07 8,180.10 8,180.39 0.0K
15:23 8,180.19 8,182.15 8,179.86 8,182.15 0.0K
15:24 8,182.35 8,183.38 8,182.35 8,183.38 0.0K
15:25 8,183.53 8,183.58 8,183.25 8,183.58 0.0K
15:26 8,183.69 8,183.95 8,183.00 8,183.00 0.0K
15:27 8,183.24 8,183.74 8,183.24 8,183.25 0.0K
15:28 8,183.16 8,183.16 8,182.34 8,182.84 0.0K
15:29 8,182.89 8,182.89 8,181.80 8,181.80 0.0K
15:30 8,181.47 8,182.02 8,181.35 8,181.99 0.0K
15:31 8,182.15 8,182.40 8,181.64 8,181.64 0.0K
15:32 8,180.75 8,180.75 8,179.43 8,179.71 0.0K
15:33 8,179.68 8,180.29 8,179.26 8,180.29 0.0K
15:34 8,180.33 8,180.71 8,180.20 8,180.20 0.0K
15:35 8,180.30 8,181.18 8,180.01 8,180.01 0.0K
15:36 8,179.71 8,179.87 8,179.01 8,179.31 0.0K
15:37 8,179.13 8,179.13 8,177.66 8,178.45 0.0K
15:38 8,178.45 8,178.45 8,174.91 8,174.91 0.0K
15:39 8,174.42 8,174.42 8,173.80 8,174.15 0.0K
15:40 8,174.23 8,174.23 8,172.90 8,173.15 0.0K
15:41 8,172.94 8,173.07 8,171.98 8,171.98 0.0K
15:42 8,171.90 8,171.94 8,171.30 8,171.83 0.0K
15:43 8,172.04 8,172.32 8,171.00 8,171.00 0.0K
15:44 8,170.72 8,170.72 8,169.13 8,169.13 0.0K
15:45 8,168.62 8,168.62 8,167.03 8,167.96 0.0K
15:46 8,167.98 8,167.98 8,167.75 8,167.96 0.0K
15:47 8,168.04 8,168.75 8,167.75 8,168.39 0.0K
15:48 8,168.73 8,170.88 8,168.73 8,170.88 0.0K
15:49 8,171.17 8,171.96 8,170.62 8,170.62 0.0K
15:50 8,168.85 8,168.85 8,165.49 8,167.38 0.0K
15:51 8,167.86 8,169.66 8,167.86 8,168.70 0.0K
15:52 8,168.40 8,168.40 8,165.91 8,166.39 0.0K
15:53 8,166.16 8,166.16 8,161.73 8,164.96 0.0K
15:54 8,165.50 8,168.08 8,165.50 8,167.80 0.0K
15:55 8,166.81 8,172.61 8,166.81 8,171.54 0.0K
15:56 8,171.89 8,171.89 8,169.02 8,169.02 0.0K
15:57 8,168.74 8,168.96 8,167.74 8,168.33 0.0K
15:58 8,167.98 8,169.31 8,167.62 8,168.74 0.0K
15:59 8,169.01 8,171.14 8,168.67 8,168.67 0.0K
16:00 8,168.57 8,168.57 8,168.57 8,168.57 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