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 8,101.32 8,101.32 8,087.36 8,090.30 0.0K
09:31 8,090.23 8,108.02 8,090.23 8,108.02 0.0K
09:32 8,110.20 8,112.67 8,108.22 8,108.62 0.0K
09:33 8,107.55 8,107.55 8,105.49 8,106.33 0.0K
09:34 8,105.84 8,114.25 8,105.84 8,113.70 0.0K
09:35 8,113.80 8,119.51 8,113.80 8,119.39 0.0K
09:36 8,119.68 8,120.05 8,118.92 8,119.87 0.0K
09:37 8,120.22 8,120.22 8,117.82 8,119.20 0.0K
09:38 8,118.91 8,118.91 8,116.21 8,116.21 0.0K
09:39 8,114.85 8,114.85 8,110.63 8,110.63 0.0K
09:40 8,109.54 8,110.54 8,108.08 8,110.54 0.0K
09:41 8,110.87 8,111.62 8,109.21 8,109.21 0.0K
09:42 8,107.70 8,107.70 8,100.97 8,101.06 0.0K
09:43 8,098.56 8,103.69 8,097.83 8,103.69 0.0K
09:44 8,103.17 8,104.07 8,098.75 8,098.75 0.0K
09:45 8,097.89 8,103.84 8,097.74 8,103.64 0.0K
09:46 8,102.66 8,106.09 8,101.60 8,106.09 0.0K
09:47 8,106.52 8,106.95 8,103.16 8,105.48 0.0K
09:48 8,106.50 8,111.45 8,106.50 8,111.45 0.0K
09:49 8,111.53 8,111.53 8,108.00 8,108.10 0.0K
09:50 8,107.12 8,112.22 8,107.12 8,111.36 0.0K
09:51 8,111.79 8,112.65 8,111.29 8,112.49 0.0K
09:52 8,110.79 8,112.31 8,110.79 8,112.31 0.0K
09:53 8,112.59 8,113.82 8,112.22 8,112.26 0.0K
09:54 8,112.00 8,112.00 8,106.84 8,106.84 0.0K
09:55 8,106.92 8,106.92 8,105.30 8,105.30 0.0K
09:56 8,104.61 8,106.06 8,103.67 8,106.06 0.0K
09:57 8,106.00 8,106.00 8,102.80 8,102.80 0.0K
09:58 8,102.82 8,106.33 8,102.82 8,106.29 0.0K
09:59 8,106.22 8,109.32 8,106.22 8,109.32 0.0K
10:00 8,110.33 8,110.94 8,104.58 8,104.58 0.0K
10:01 8,103.15 8,104.33 8,102.74 8,104.33 0.0K
10:02 8,104.99 8,110.75 8,104.99 8,110.57 0.0K
10:03 8,109.88 8,109.88 8,105.06 8,105.18 0.0K
10:04 8,105.00 8,106.17 8,104.43 8,105.65 0.0K
10:05 8,104.63 8,105.09 8,104.63 8,105.01 0.0K
10:06 8,104.06 8,107.61 8,104.06 8,107.03 0.0K
10:07 8,107.02 8,108.61 8,106.88 8,106.88 0.0K
10:08 8,106.98 8,109.86 8,106.98 8,108.64 0.0K
10:09 8,108.15 8,108.26 8,106.87 8,107.11 0.0K
10:10 8,107.41 8,107.68 8,104.97 8,104.97 0.0K
10:11 8,104.23 8,104.75 8,103.33 8,103.79 0.0K
10:12 8,103.48 8,103.48 8,100.42 8,100.69 0.0K
10:13 8,099.84 8,101.42 8,099.84 8,101.42 0.0K
10:14 8,100.90 8,100.90 8,098.63 8,098.77 0.0K
10:15 8,099.02 8,100.17 8,097.94 8,100.17 0.0K
10:16 8,100.33 8,102.69 8,100.33 8,102.69 0.0K
10:17 8,102.64 8,104.26 8,102.64 8,104.26 0.0K
10:18 8,104.38 8,107.36 8,104.02 8,106.65 0.0K
10:19 8,106.13 8,106.54 8,105.69 8,105.69 0.0K
10:20 8,105.98 8,109.61 8,105.46 8,105.46 0.0K
10:21 8,105.81 8,105.81 8,104.67 8,104.80 0.0K
10:22 8,104.66 8,105.63 8,104.40 8,105.44 0.0K
10:23 8,105.34 8,106.65 8,105.34 8,106.65 0.0K
10:24 8,107.29 8,109.52 8,107.29 8,109.16 0.0K
10:25 8,109.42 8,109.93 8,109.42 8,109.58 0.0K
10:26 8,108.66 8,108.75 8,105.94 8,107.04 0.0K
10:27 8,106.91 8,108.95 8,106.91 8,108.95 0.0K
10:28 8,109.23 8,109.76 8,109.23 8,109.19 0.0K
10:29 8,108.81 8,110.21 8,106.19 8,106.19 0.0K
10:30 8,105.83 8,105.83 8,104.71 8,105.58 0.0K
10:31 8,106.06 8,111.37 8,106.06 8,111.37 0.0K
10:32 8,111.35 8,111.91 8,109.87 8,111.20 0.0K
10:33 8,112.37 8,113.77 8,112.37 8,113.65 0.0K
10:34 8,114.30 8,115.62 8,114.30 8,115.53 0.0K
10:35 8,115.92 8,117.08 8,115.73 8,115.99 0.0K
10:36 8,115.91 8,116.85 8,115.52 8,116.61 0.0K
10:37 8,116.72 8,118.56 8,115.99 8,118.56 0.0K
10:38 8,118.10 8,118.26 8,116.64 8,116.64 0.0K
10:39 8,116.51 8,116.51 8,114.79 8,114.85 0.0K
10:40 8,114.66 8,116.05 8,114.00 8,115.33 0.0K
10:41 8,115.10 8,115.10 8,113.53 8,113.74 0.0K
10:42 8,113.93 8,114.45 8,112.99 8,112.99 0.0K
10:43 8,112.66 8,113.79 8,112.66 8,113.59 0.0K
10:44 8,113.70 8,115.46 8,113.70 8,114.93 0.0K
10:45 8,114.11 8,114.22 8,111.21 8,111.21 0.0K
10:46 8,110.67 8,113.88 8,109.91 8,113.88 0.0K
10:47 8,113.88 8,113.88 8,112.21 8,112.48 0.0K
10:48 8,112.23 8,112.23 8,111.54 8,111.67 0.0K
10:49 8,111.07 8,112.37 8,110.55 8,111.97 0.0K
10:50 8,112.35 8,113.19 8,112.35 8,113.14 0.0K
10:51 8,113.21 8,113.41 8,112.05 8,112.05 0.0K
10:52 8,112.46 8,114.58 8,112.46 8,113.87 0.0K
10:53 8,113.84 8,115.28 8,113.84 8,115.10 0.0K
10:54 8,114.91 8,115.62 8,114.15 8,115.41 0.0K
10:55 8,115.78 8,116.78 8,114.96 8,114.96 0.0K
10:56 8,114.87 8,115.03 8,114.25 8,114.93 0.0K
10:57 8,116.02 8,116.02 8,114.55 8,114.96 0.0K
10:58 8,115.15 8,116.72 8,115.13 8,116.72 0.0K
10:59 8,118.01 8,118.40 8,116.58 8,116.58 0.0K
11:00 8,116.70 8,119.17 8,116.70 8,119.17 0.0K
11:01 8,119.06 8,119.06 8,116.86 8,116.86 0.0K
11:02 8,117.18 8,117.72 8,115.79 8,115.79 0.0K
11:03 8,114.92 8,114.92 8,113.64 8,113.64 0.0K
11:04 8,113.51 8,113.51 8,110.25 8,110.43 0.0K
11:05 8,110.35 8,110.35 8,109.15 8,109.74 0.0K
11:06 8,109.20 8,109.30 8,108.05 8,108.25 0.0K
11:07 8,108.24 8,108.24 8,105.62 8,106.62 0.0K
11:08 8,106.65 8,107.29 8,106.37 8,107.29 0.0K
11:09 8,107.53 8,107.83 8,107.04 8,107.29 0.0K
11:10 8,107.14 8,107.14 8,106.01 8,106.33 0.0K
11:11 8,105.93 8,106.26 8,105.83 8,105.92 0.0K
11:12 8,105.97 8,106.53 8,105.83 8,106.11 0.0K
11:13 8,106.03 8,106.03 8,105.49 8,105.98 0.0K
11:14 8,106.20 8,106.20 8,104.71 8,105.26 0.0K
11:15 8,105.58 8,107.12 8,105.58 8,106.68 0.0K
11:16 8,106.35 8,106.35 8,103.83 8,104.17 0.0K
11:17 8,104.02 8,104.35 8,103.32 8,103.89 0.0K
11:18 8,103.95 8,104.43 8,103.36 8,104.43 0.0K
11:19 8,104.32 8,106.50 8,104.32 8,105.52 0.0K
11:20 8,105.24 8,105.67 8,104.41 8,105.67 0.0K
11:21 8,105.69 8,106.25 8,104.88 8,104.88 0.0K
11:22 8,104.74 8,105.36 8,104.61 8,105.22 0.0K
11:23 8,105.59 8,106.01 8,105.15 8,105.89 0.0K
11:24 8,105.86 8,106.05 8,105.22 8,105.91 0.0K
11:25 8,105.83 8,107.96 8,105.46 8,107.96 0.0K
11:26 8,108.35 8,110.08 8,108.35 8,110.08 0.0K
11:27 8,111.01 8,111.18 8,108.53 8,108.53 0.0K
11:28 8,108.40 8,109.30 8,108.20 8,108.20 0.0K
11:29 8,107.80 8,107.99 8,107.20 8,107.71 0.0K
11:30 8,107.64 8,107.64 8,104.93 8,105.90 0.0K
11:31 8,106.10 8,107.68 8,106.10 8,107.07 0.0K
11:32 8,106.96 8,107.27 8,106.44 8,107.27 0.0K
11:33 8,108.84 8,108.84 8,107.83 8,107.83 0.0K
11:34 8,107.68 8,107.68 8,106.43 8,107.01 0.0K
11:35 8,106.86 8,108.24 8,106.83 8,107.81 0.0K
11:36 8,107.36 8,107.36 8,106.66 8,106.96 0.0K
11:37 8,107.08 8,108.80 8,107.08 8,108.80 0.0K
11:38 8,109.07 8,110.07 8,109.07 8,110.07 0.0K
11:39 8,110.21 8,110.75 8,110.21 8,110.34 0.0K
11:40 8,109.81 8,110.00 8,107.96 8,107.96 0.0K
11:41 8,107.70 8,107.70 8,106.64 8,106.64 0.0K
11:42 8,107.06 8,108.02 8,107.06 8,108.02 0.0K
11:43 8,108.04 8,109.37 8,107.81 8,109.31 0.0K
11:44 8,109.22 8,109.31 8,107.61 8,107.61 0.0K
11:45 8,107.55 8,107.88 8,106.93 8,107.85 0.0K
11:46 8,108.28 8,108.79 8,108.02 8,108.79 0.0K
11:47 8,108.79 8,112.36 8,108.79 8,112.36 0.0K
11:48 8,112.30 8,112.46 8,111.42 8,111.42 0.0K
11:49 8,111.57 8,111.86 8,111.27 8,111.65 0.0K
11:50 8,111.57 8,111.57 8,110.29 8,110.39 0.0K
11:51 8,110.43 8,110.43 8,109.71 8,109.86 0.0K
11:52 8,110.12 8,111.83 8,110.12 8,111.61 0.0K
11:53 8,111.55 8,111.70 8,110.89 8,111.36 0.0K
11:54 8,111.27 8,111.36 8,110.78 8,111.36 0.0K
11:55 8,111.30 8,111.71 8,111.30 8,111.68 0.0K
11:56 8,111.81 8,111.81 8,110.88 8,110.90 0.0K
11:57 8,110.81 8,110.81 8,109.32 8,109.37 0.0K
11:58 8,109.51 8,109.51 8,108.53 8,108.75 0.0K
11:59 8,108.35 8,108.83 8,107.34 8,108.78 0.0K
12:00 8,108.87 8,108.87 8,107.72 8,108.03 0.0K
12:01 8,107.95 8,108.58 8,107.34 8,107.34 0.0K
12:02 8,107.25 8,107.25 8,106.07 8,106.07 0.0K
12:03 8,105.90 8,106.47 8,105.79 8,105.79 0.0K
12:04 8,105.81 8,105.85 8,105.20 8,105.20 0.0K
12:05 8,105.12 8,105.49 8,103.56 8,103.56 0.0K
12:06 8,103.10 8,103.10 8,102.37 8,102.48 0.0K
12:07 8,102.86 8,102.92 8,101.87 8,101.87 0.0K
12:08 8,101.88 8,101.88 8,100.22 8,100.22 0.0K
12:09 8,100.23 8,100.39 8,099.73 8,099.86 0.0K
12:10 8,099.88 8,102.67 8,099.88 8,102.67 0.0K
12:11 8,102.81 8,102.82 8,101.83 8,101.94 0.0K
12:12 8,102.00 8,102.47 8,101.58 8,102.47 0.0K
12:13 8,102.78 8,105.86 8,102.78 8,105.86 0.0K
12:14 8,105.82 8,107.32 8,105.82 8,106.67 0.0K
12:15 8,106.67 8,108.23 8,106.67 8,108.23 0.0K
12:16 8,108.35 8,108.98 8,107.93 8,108.98 0.0K
12:17 8,109.78 8,111.19 8,109.26 8,111.19 0.0K
12:18 8,111.28 8,113.81 8,111.28 8,113.81 0.0K
12:19 8,113.83 8,115.44 8,113.83 8,114.78 0.0K
12:20 8,114.31 8,115.62 8,114.08 8,115.62 0.0K
12:21 8,115.71 8,116.11 8,115.49 8,115.49 0.0K
12:22 8,115.45 8,116.11 8,115.35 8,116.11 0.0K
12:23 8,116.21 8,116.21 8,115.57 8,115.57 0.0K
12:24 8,115.12 8,115.12 8,113.82 8,113.82 0.0K
12:25 8,113.78 8,113.86 8,113.54 8,113.54 0.0K
12:26 8,113.26 8,113.26 8,111.14 8,111.14 0.0K
12:27 8,111.04 8,111.51 8,110.70 8,111.50 0.0K
12:28 8,111.64 8,111.75 8,110.83 8,110.85 0.0K
12:29 8,110.65 8,110.65 8,108.31 8,108.31 0.0K
12:30 8,107.83 8,107.83 8,106.90 8,106.91 0.0K
12:31 8,107.00 8,107.92 8,107.00 8,107.66 0.0K
12:32 8,107.50 8,107.50 8,106.50 8,106.50 0.0K
12:33 8,106.37 8,106.37 8,105.35 8,105.97 0.0K
12:34 8,105.88 8,107.21 8,105.88 8,107.21 0.0K
12:35 8,107.55 8,108.47 8,107.51 8,107.51 0.0K
12:36 8,107.33 8,107.60 8,107.16 8,107.60 0.0K
12:37 8,108.17 8,108.95 8,107.33 8,107.55 0.0K
12:38 8,107.51 8,107.86 8,107.31 8,107.31 0.0K
12:39 8,107.23 8,107.32 8,105.38 8,105.38 0.0K
12:40 8,105.05 8,105.05 8,104.51 8,104.91 0.0K
12:41 8,104.98 8,105.09 8,104.69 8,104.73 0.0K
12:42 8,104.46 8,104.46 8,103.21 8,103.28 0.0K
12:43 8,103.38 8,103.62 8,103.06 8,103.06 0.0K
12:44 8,103.11 8,103.23 8,102.05 8,102.21 0.0K
12:45 8,101.62 8,101.62 8,100.08 8,100.08 0.0K
12:46 8,100.24 8,100.75 8,100.24 8,100.61 0.0K
12:47 8,100.58 8,101.15 8,100.58 8,100.69 0.0K
12:48 8,100.87 8,102.64 8,100.80 8,102.64 0.0K
12:49 8,102.62 8,102.62 8,102.00 8,102.07 0.0K
12:50 8,102.13 8,102.53 8,101.95 8,102.49 0.0K
12:51 8,102.66 8,102.66 8,101.77 8,101.77 0.0K
12:52 8,101.59 8,101.59 8,100.48 8,100.66 0.0K
12:53 8,100.54 8,100.54 8,099.15 8,099.15 0.0K
12:54 8,099.01 8,100.11 8,098.94 8,100.11 0.0K
12:55 8,100.08 8,101.06 8,100.08 8,100.84 0.0K
12:56 8,101.00 8,101.26 8,100.82 8,101.29 0.0K
12:57 8,101.32 8,101.37 8,100.67 8,101.00 0.0K
12:58 8,101.01 8,101.28 8,100.93 8,101.15 0.0K
12:59 8,101.37 8,101.88 8,101.37 8,101.40 0.0K
13:00 8,101.46 8,102.74 8,101.46 8,102.61 0.0K
13:01 8,102.30 8,102.30 8,100.98 8,100.98 0.0K
13:02 8,100.93 8,100.93 8,099.95 8,099.95 0.0K
13:03 8,099.80 8,100.50 8,099.80 8,100.14 0.0K
13:04 8,099.96 8,099.96 8,098.96 8,098.96 0.0K
13:05 8,098.96 8,099.24 8,095.97 8,096.07 0.0K
13:06 8,096.26 8,096.46 8,095.98 8,096.29 0.0K
13:07 8,096.30 8,096.30 8,095.58 8,095.62 0.0K
13:08 8,095.63 8,096.77 8,095.63 8,096.64 0.0K
13:09 8,096.52 8,098.40 8,096.52 8,098.36 0.0K
13:10 8,098.30 8,098.90 8,098.30 8,098.82 0.0K
13:11 8,098.74 8,098.74 8,098.20 8,098.33 0.0K
13:12 8,098.10 8,098.10 8,095.11 8,095.11 0.0K
13:13 8,095.17 8,095.17 8,094.44 8,094.54 0.0K
13:14 8,094.62 8,097.04 8,094.62 8,097.01 0.0K
13:15 8,097.10 8,099.43 8,097.10 8,099.17 0.0K
13:16 8,099.08 8,099.08 8,098.22 8,098.22 0.0K
13:17 8,098.18 8,098.18 8,097.71 8,097.71 0.0K
13:18 8,097.54 8,097.76 8,097.28 8,097.61 0.0K
13:19 8,097.44 8,097.44 8,096.56 8,096.56 0.0K
13:20 8,096.52 8,096.52 8,095.34 8,095.83 0.0K
13:21 8,095.82 8,095.82 8,095.49 8,095.49 0.0K
13:22 8,095.42 8,096.27 8,095.42 8,096.07 0.0K
13:23 8,096.08 8,096.08 8,095.58 8,096.08 0.0K
13:24 8,096.13 8,096.40 8,096.02 8,096.30 0.0K
13:25 8,096.11 8,096.12 8,095.44 8,096.12 0.0K
13:26 8,096.18 8,096.88 8,096.18 8,096.81 0.0K
13:27 8,096.82 8,097.59 8,096.82 8,097.59 0.0K
13:28 8,097.41 8,097.41 8,096.40 8,096.40 0.0K
13:29 8,096.43 8,096.43 8,096.13 8,096.13 0.0K
13:30 8,096.02 8,097.76 8,095.54 8,097.76 0.0K
13:31 8,098.09 8,098.82 8,098.09 8,098.59 0.0K
13:32 8,098.60 8,099.54 8,098.60 8,099.54 0.0K
13:33 8,099.59 8,100.58 8,099.59 8,100.12 0.0K
13:34 8,100.12 8,100.68 8,100.12 8,100.63 0.0K
13:35 8,100.78 8,100.94 8,100.26 8,100.44 0.0K
13:36 8,100.24 8,100.55 8,100.04 8,100.28 0.0K
13:37 8,100.16 8,100.66 8,100.16 8,100.53 0.0K
13:38 8,100.59 8,102.13 8,100.59 8,102.13 0.0K
13:39 8,102.11 8,102.36 8,101.92 8,102.12 0.0K
13:40 8,102.33 8,102.41 8,100.72 8,100.72 0.0K
13:41 8,100.65 8,102.05 8,100.36 8,101.94 0.0K
13:42 8,101.71 8,102.18 8,101.15 8,101.82 0.0K
13:43 8,101.74 8,101.74 8,100.78 8,100.80 0.0K
13:44 8,100.74 8,101.11 8,100.20 8,101.11 0.0K
13:45 8,101.32 8,102.00 8,101.32 8,102.00 0.0K
13:46 8,101.96 8,102.08 8,100.70 8,101.19 0.0K
13:47 8,101.31 8,102.94 8,101.31 8,102.94 0.0K
13:48 8,103.58 8,103.70 8,103.36 8,103.57 0.0K
13:49 8,103.75 8,104.06 8,103.52 8,103.57 0.0K
13:50 8,103.70 8,103.71 8,103.04 8,103.04 0.0K
13:51 8,102.96 8,104.09 8,102.96 8,104.09 0.0K
13:52 8,104.14 8,104.14 8,103.68 8,103.79 0.0K
13:53 8,103.76 8,104.22 8,103.76 8,103.93 0.0K
13:54 8,103.93 8,104.21 8,103.93 8,104.19 0.0K
13:55 8,104.08 8,104.09 8,103.73 8,103.84 0.0K
13:56 8,103.78 8,105.48 8,103.78 8,105.11 0.0K
13:57 8,105.01 8,105.66 8,105.01 8,105.41 0.0K
13:58 8,104.99 8,104.99 8,104.29 8,104.39 0.0K
13:59 8,104.21 8,104.21 8,103.79 8,104.02 0.0K
14:00 8,094.04 8,101.08 8,085.44 8,085.44 0.0K
14:01 8,084.38 8,084.38 8,081.50 8,083.01 0.0K
14:02 8,083.13 8,083.87 8,082.42 8,083.11 0.0K
14:03 8,083.25 8,083.25 8,076.66 8,076.66 0.0K
14:04 8,075.77 8,075.77 8,071.40 8,071.40 0.0K
14:05 8,070.76 8,071.33 8,066.34 8,066.34 0.0K
14:06 8,065.14 8,065.14 8,059.34 8,059.34 0.0K
14:07 8,058.22 8,058.22 8,051.13 8,052.50 0.0K
14:08 8,052.51 8,053.64 8,051.30 8,051.49 0.0K
14:09 8,051.29 8,051.29 8,046.72 8,046.72 0.0K
14:10 8,048.25 8,048.25 8,040.19 8,040.19 0.0K
14:11 8,039.34 8,039.34 8,037.15 8,037.41 0.0K
14:12 8,037.08 8,038.04 8,035.95 8,036.69 0.0K
14:13 8,036.68 8,037.87 8,036.32 8,037.86 0.0K
14:14 8,037.86 8,037.86 8,031.05 8,031.05 0.0K
14:15 8,031.74 8,034.85 8,028.15 8,028.15 0.0K
14:16 8,027.90 8,027.90 8,024.27 8,024.27 0.0K
14:17 8,024.84 8,026.20 8,024.84 8,025.92 0.0K
14:18 8,025.90 8,026.66 8,024.18 8,024.77 0.0K
14:19 8,024.70 8,028.77 8,024.70 8,027.42 0.0K
14:20 8,027.64 8,028.96 8,026.91 8,028.47 0.0K
14:21 8,029.16 8,032.52 8,027.02 8,032.52 0.0K
14:22 8,032.96 8,034.41 8,031.45 8,031.45 0.0K
14:23 8,029.37 8,029.37 8,025.81 8,025.81 0.0K
14:24 8,025.28 8,028.63 8,025.14 8,028.63 0.0K
14:25 8,028.95 8,031.97 8,028.95 8,031.53 0.0K
14:26 8,031.52 8,032.08 8,030.37 8,030.37 0.0K
14:27 8,029.22 8,029.22 8,027.32 8,028.75 0.0K
14:28 8,028.72 8,029.09 8,026.36 8,026.36 0.0K
14:29 8,025.47 8,025.47 8,021.72 8,021.72 0.0K
14:30 8,021.95 8,021.95 8,017.46 8,017.46 0.0K
14:31 8,017.60 8,024.33 8,017.60 8,024.33 0.0K
14:32 8,024.49 8,034.31 8,024.49 8,031.87 0.0K
14:33 8,033.41 8,033.96 8,029.94 8,030.97 0.0K
14:34 8,030.79 8,034.23 8,029.72 8,029.74 0.0K
14:35 8,029.66 8,033.71 8,029.66 8,030.28 0.0K
14:36 8,029.61 8,029.61 8,025.86 8,026.36 0.0K
14:37 8,025.98 8,026.76 8,024.48 8,025.79 0.0K
14:38 8,024.63 8,025.19 8,020.46 8,020.55 0.0K
14:39 8,019.38 8,021.96 8,019.38 8,021.07 0.0K
14:40 8,021.12 8,025.21 8,019.31 8,024.47 0.0K
14:41 8,023.36 8,023.85 8,022.40 8,023.18 0.0K
14:42 8,021.87 8,021.87 8,012.93 8,015.60 0.0K
14:43 8,015.35 8,015.35 8,011.42 8,014.25 0.0K
14:44 8,014.07 8,014.45 8,012.24 8,014.45 0.0K
14:45 8,014.38 8,015.48 8,013.34 8,013.34 0.0K
14:46 8,012.17 8,012.17 8,002.41 8,002.41 0.0K
14:47 8,001.86 8,002.22 7,998.11 7,998.11 0.0K
14:48 7,997.43 7,998.29 7,993.60 7,994.43 0.0K
14:49 7,994.15 7,997.06 7,993.17 7,997.06 0.0K
14:50 7,998.27 7,999.51 7,990.46 7,990.77 0.0K
14:51 7,992.23 8,000.73 7,992.23 7,997.92 0.0K
14:52 7,994.89 7,994.89 7,992.07 7,992.07 0.0K
14:53 7,990.18 7,990.18 7,987.03 7,987.62 0.0K
14:54 7,987.05 7,992.00 7,987.05 7,992.00 0.0K
14:55 7,992.12 7,992.12 7,986.36 7,986.36 0.0K
14:56 7,985.15 7,985.34 7,979.93 7,979.93 0.0K
14:57 7,979.53 7,980.45 7,976.82 7,977.28 0.0K
14:58 7,976.43 7,978.69 7,976.37 7,977.12 0.0K
14:59 7,977.01 7,977.01 7,972.27 7,974.90 0.0K
15:00 7,977.65 7,981.64 7,973.83 7,978.73 0.0K
15:01 7,977.55 7,983.25 7,976.61 7,981.52 0.0K
15:02 7,981.29 7,987.76 7,981.00 7,984.93 0.0K
15:03 7,986.53 7,986.53 7,981.40 7,983.44 0.0K
15:04 7,985.23 7,985.45 7,976.83 7,976.83 0.0K
15:05 7,976.09 7,980.08 7,976.09 7,979.86 0.0K
15:06 7,980.20 7,990.54 7,980.20 7,990.25 0.0K
15:07 7,990.11 7,991.39 7,989.58 7,989.97 0.0K
15:08 7,989.83 7,989.83 7,986.57 7,986.57 0.0K
15:09 7,987.91 7,988.39 7,984.94 7,986.29 0.0K
15:10 7,986.97 7,986.97 7,982.99 7,982.99 0.0K
15:11 7,983.50 7,983.50 7,977.54 7,977.54 0.0K
15:12 7,976.90 7,978.32 7,975.81 7,977.13 0.0K
15:13 7,977.27 7,977.27 7,972.72 7,974.95 0.0K
15:14 7,975.59 7,975.59 7,973.66 7,974.05 0.0K
15:15 7,974.48 7,976.47 7,974.48 7,976.47 0.0K
15:16 7,977.66 7,977.66 7,970.42 7,970.42 0.0K
15:17 7,970.35 7,970.35 7,966.28 7,966.28 0.0K
15:18 7,966.87 7,972.47 7,966.87 7,972.42 0.0K
15:19 7,972.11 7,972.11 7,969.72 7,969.72 0.0K
15:20 7,969.88 7,975.92 7,967.88 7,975.29 0.0K
15:21 7,975.11 7,986.16 7,975.11 7,985.45 0.0K
15:22 7,983.83 7,985.49 7,982.83 7,983.94 0.0K
15:23 7,984.92 7,987.98 7,984.26 7,984.26 0.0K
15:24 7,982.75 7,982.75 7,979.74 7,979.80 0.0K
15:25 7,979.71 7,979.71 7,976.02 7,976.11 0.0K
15:26 7,976.66 7,976.66 7,971.65 7,972.78 0.0K
15:27 7,972.21 7,972.21 7,967.55 7,970.19 0.0K
15:28 7,968.89 7,968.89 7,961.94 7,961.94 0.0K
15:29 7,960.99 7,965.95 7,960.99 7,964.59 0.0K
15:30 7,966.08 7,967.12 7,963.50 7,963.50 0.0K
15:31 7,964.52 7,964.52 7,959.85 7,962.46 0.0K
15:32 7,961.88 7,968.75 7,961.88 7,967.85 0.0K
15:33 7,968.08 7,968.59 7,964.00 7,964.00 0.0K
15:34 7,964.15 7,965.27 7,963.60 7,964.86 0.0K
15:35 7,964.60 7,964.60 7,956.07 7,956.22 0.0K
15:36 7,957.43 7,958.21 7,954.34 7,955.48 0.0K
15:37 7,954.89 7,954.89 7,947.35 7,947.65 0.0K
15:38 7,948.13 7,948.29 7,940.83 7,940.87 0.0K
15:39 7,940.89 7,941.47 7,935.77 7,935.77 0.0K
15:40 7,933.64 7,933.64 7,925.57 7,926.77 0.0K
15:41 7,926.91 7,926.91 7,919.76 7,919.76 0.0K
15:42 7,919.95 7,925.92 7,919.95 7,923.14 0.0K
15:43 7,924.21 7,924.48 7,914.74 7,914.86 0.0K
15:44 7,914.22 7,914.22 7,896.84 7,896.84 0.0K
15:45 7,896.28 7,898.51 7,891.07 7,898.51 0.0K
15:46 7,899.99 7,903.90 7,899.99 7,902.11 0.0K
15:47 7,899.67 7,902.10 7,893.68 7,902.10 0.0K
15:48 7,906.73 7,921.85 7,906.73 7,918.98 0.0K
15:49 7,919.99 7,919.99 7,909.08 7,911.40 0.0K
15:50 7,911.82 7,914.62 7,907.58 7,914.62 0.0K
15:51 7,914.32 7,917.56 7,907.01 7,907.01 0.0K
15:52 7,906.97 7,910.25 7,905.49 7,910.25 0.0K
15:53 7,910.05 7,910.05 7,905.78 7,908.03 0.0K
15:54 7,909.90 7,910.57 7,904.49 7,906.06 0.0K
15:55 7,902.23 7,902.23 7,886.77 7,886.77 0.0K
15:56 7,888.24 7,888.82 7,885.44 7,885.44 0.0K
15:57 7,886.14 7,886.64 7,883.50 7,885.79 0.0K
15:58 7,886.02 7,886.02 7,881.03 7,883.68 0.0K
15:59 7,881.92 7,881.92 7,872.04 7,874.10 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