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 7,846.41 7,846.41 7,839.05 7,839.05 0.0K
09:31 7,845.22 7,871.63 7,845.22 7,871.63 0.0K
09:32 7,871.76 7,875.54 7,868.85 7,869.79 0.0K
09:33 7,870.12 7,881.48 7,870.12 7,881.12 0.0K
09:34 7,880.70 7,884.60 7,879.53 7,881.59 0.0K
09:35 7,882.00 7,884.79 7,880.72 7,884.79 0.0K
09:36 7,885.30 7,885.86 7,884.12 7,885.43 0.0K
09:37 7,885.43 7,896.79 7,885.43 7,896.79 0.0K
09:38 7,896.64 7,896.64 7,888.62 7,889.74 0.0K
09:39 7,889.87 7,900.12 7,889.87 7,899.65 0.0K
09:40 7,898.28 7,898.28 7,894.46 7,894.46 0.0K
09:41 7,890.51 7,894.49 7,888.31 7,894.22 0.0K
09:42 7,894.00 7,894.19 7,888.76 7,889.44 0.0K
09:43 7,889.61 7,889.61 7,886.49 7,889.14 0.0K
09:44 7,889.30 7,890.48 7,886.20 7,888.41 0.0K
09:45 7,889.34 7,893.40 7,886.97 7,886.97 0.0K
09:46 7,887.40 7,887.98 7,880.93 7,880.93 0.0K
09:47 7,880.11 7,880.11 7,873.69 7,877.46 0.0K
09:48 7,877.53 7,877.53 7,872.38 7,874.02 0.0K
09:49 7,874.07 7,879.28 7,874.07 7,878.86 0.0K
09:50 7,878.90 7,878.90 7,872.99 7,876.82 0.0K
09:51 7,877.06 7,880.71 7,877.06 7,880.71 0.0K
09:52 7,881.41 7,884.57 7,880.68 7,882.28 0.0K
09:53 7,882.18 7,889.44 7,879.04 7,889.44 0.0K
09:54 7,889.28 7,889.28 7,886.58 7,887.15 0.0K
09:55 7,886.84 7,888.79 7,886.37 7,887.53 0.0K
09:56 7,886.38 7,887.48 7,885.24 7,887.48 0.0K
09:57 7,888.62 7,889.43 7,885.98 7,885.98 0.0K
09:58 7,884.47 7,885.04 7,883.90 7,884.45 0.0K
09:59 7,884.44 7,884.44 7,880.30 7,880.58 0.0K
10:00 7,885.17 7,886.45 7,881.26 7,881.26 0.0K
10:01 7,881.25 7,888.45 7,881.25 7,888.04 0.0K
10:02 7,888.80 7,888.80 7,878.40 7,878.40 0.0K
10:03 7,877.40 7,877.67 7,874.54 7,874.54 0.0K
10:04 7,875.43 7,877.11 7,874.02 7,877.11 0.0K
10:05 7,877.30 7,883.67 7,877.30 7,881.85 0.0K
10:06 7,881.16 7,884.02 7,879.01 7,884.02 0.0K
10:07 7,883.20 7,883.52 7,874.79 7,874.79 0.0K
10:08 7,873.99 7,873.99 7,869.81 7,870.97 0.0K
10:09 7,870.88 7,872.06 7,870.62 7,871.88 0.0K
10:10 7,869.12 7,869.46 7,866.52 7,869.16 0.0K
10:11 7,870.00 7,873.68 7,870.00 7,873.19 0.0K
10:12 7,874.25 7,881.16 7,874.25 7,881.16 0.0K
10:13 7,880.82 7,886.56 7,880.68 7,886.56 0.0K
10:14 7,885.84 7,887.66 7,885.84 7,887.29 0.0K
10:15 7,887.08 7,889.55 7,886.49 7,889.23 0.0K
10:16 7,888.50 7,889.55 7,888.50 7,888.99 0.0K
10:17 7,887.74 7,890.33 7,887.74 7,890.33 0.0K
10:18 7,890.49 7,890.49 7,887.58 7,889.96 0.0K
10:19 7,890.34 7,892.50 7,889.41 7,892.05 0.0K
10:20 7,891.88 7,891.88 7,889.53 7,889.88 0.0K
10:21 7,889.15 7,889.99 7,888.26 7,889.08 0.0K
10:22 7,888.95 7,890.17 7,888.92 7,889.45 0.0K
10:23 7,889.73 7,893.12 7,889.67 7,893.12 0.0K
10:24 7,893.21 7,895.06 7,893.21 7,894.14 0.0K
10:25 7,892.21 7,898.11 7,892.21 7,898.11 0.0K
10:26 7,898.96 7,903.32 7,898.55 7,903.32 0.0K
10:27 7,903.02 7,906.33 7,903.02 7,906.02 0.0K
10:28 7,906.23 7,908.40 7,905.72 7,908.35 0.0K
10:29 7,907.94 7,912.76 7,906.20 7,911.84 0.0K
10:30 7,912.09 7,923.16 7,912.09 7,922.85 0.0K
10:31 7,922.99 7,927.56 7,922.99 7,927.56 0.0K
10:32 7,927.57 7,933.07 7,927.57 7,933.07 0.0K
10:33 7,932.53 7,933.81 7,931.36 7,933.81 0.0K
10:34 7,933.75 7,933.75 7,928.49 7,928.85 0.0K
10:35 7,928.44 7,928.44 7,921.32 7,921.94 0.0K
10:36 7,921.83 7,927.09 7,921.83 7,927.09 0.0K
10:37 7,926.67 7,926.67 7,920.92 7,920.92 0.0K
10:38 7,920.49 7,923.60 7,918.93 7,923.60 0.0K
10:39 7,923.94 7,924.66 7,923.24 7,924.53 0.0K
10:40 7,923.99 7,928.34 7,923.45 7,928.34 0.0K
10:41 7,929.14 7,929.14 7,924.23 7,927.47 0.0K
10:42 7,927.42 7,928.19 7,924.40 7,925.38 0.0K
10:43 7,925.31 7,929.63 7,925.31 7,929.39 0.0K
10:44 7,929.38 7,931.51 7,929.38 7,930.57 0.0K
10:45 7,930.63 7,931.26 7,929.38 7,931.26 0.0K
10:46 7,931.38 7,931.38 7,929.03 7,931.24 0.0K
10:47 7,931.75 7,932.20 7,928.74 7,928.87 0.0K
10:48 7,928.91 7,932.07 7,928.91 7,931.89 0.0K
10:49 7,931.94 7,934.04 7,931.54 7,934.04 0.0K
10:50 7,934.20 7,934.20 7,932.48 7,933.55 0.0K
10:51 7,933.89 7,934.22 7,932.43 7,933.58 0.0K
10:52 7,934.44 7,939.45 7,934.44 7,939.45 0.0K
10:53 7,938.91 7,941.96 7,938.91 7,939.77 0.0K
10:54 7,939.91 7,940.16 7,939.04 7,940.16 0.0K
10:55 7,940.38 7,941.56 7,940.38 7,940.66 0.0K
10:56 7,939.60 7,940.94 7,939.51 7,940.72 0.0K
10:57 7,940.71 7,941.47 7,940.71 7,941.47 0.0K
10:58 7,941.51 7,942.31 7,938.52 7,938.73 0.0K
10:59 7,939.82 7,939.94 7,934.14 7,934.14 0.0K
11:00 7,933.40 7,937.12 7,932.75 7,937.12 0.0K
11:01 7,937.24 7,939.83 7,937.24 7,939.76 0.0K
11:02 7,940.45 7,945.52 7,940.45 7,945.39 0.0K
11:03 7,945.38 7,949.81 7,945.07 7,949.81 0.0K
11:04 7,950.80 7,954.97 7,950.80 7,954.97 0.0K
11:05 7,954.93 7,958.34 7,954.33 7,958.34 0.0K
11:06 7,958.67 7,961.12 7,958.67 7,959.98 0.0K
11:07 7,959.05 7,959.31 7,956.80 7,959.30 0.0K
11:08 7,959.75 7,962.61 7,959.75 7,962.61 0.0K
11:09 7,962.78 7,963.06 7,959.11 7,959.24 0.0K
11:10 7,959.80 7,960.59 7,959.72 7,960.12 0.0K
11:11 7,960.21 7,962.61 7,960.21 7,962.01 0.0K
11:12 7,961.59 7,963.22 7,960.27 7,963.22 0.0K
11:13 7,962.93 7,964.61 7,962.93 7,963.76 0.0K
11:14 7,963.52 7,963.78 7,962.17 7,962.17 0.0K
11:15 7,962.54 7,963.53 7,962.36 7,962.84 0.0K
11:16 7,962.90 7,966.48 7,961.56 7,966.48 0.0K
11:17 7,967.01 7,971.11 7,967.01 7,971.11 0.0K
11:18 7,971.44 7,976.11 7,971.44 7,976.11 0.0K
11:19 7,976.11 7,976.11 7,972.84 7,972.91 0.0K
11:20 7,973.44 7,973.44 7,970.49 7,970.49 0.0K
11:21 7,970.94 7,972.94 7,970.14 7,972.94 0.0K
11:22 7,972.72 7,976.46 7,972.72 7,976.46 0.0K
11:23 7,976.45 7,976.45 7,973.59 7,975.01 0.0K
11:24 7,976.00 7,978.27 7,976.00 7,977.64 0.0K
11:25 7,977.08 7,977.51 7,974.97 7,976.09 0.0K
11:26 7,976.48 7,976.48 7,974.58 7,974.79 0.0K
11:27 7,976.11 7,978.23 7,976.11 7,978.23 0.0K
11:28 7,978.05 7,978.71 7,977.81 7,978.51 0.0K
11:29 7,978.56 7,979.29 7,977.50 7,979.21 0.0K
11:30 7,979.00 7,981.62 7,979.00 7,981.13 0.0K
11:31 7,981.40 7,985.19 7,981.40 7,983.80 0.0K
11:32 7,983.25 7,985.87 7,981.98 7,985.48 0.0K
11:33 7,985.34 7,985.34 7,983.17 7,984.69 0.0K
11:34 7,984.76 7,984.76 7,982.48 7,983.11 0.0K
11:35 7,982.05 7,986.81 7,981.79 7,986.81 0.0K
11:36 7,987.89 7,989.62 7,987.89 7,989.23 0.0K
11:37 7,990.41 7,991.92 7,990.16 7,991.92 0.0K
11:38 7,991.90 7,992.62 7,990.56 7,992.62 0.0K
11:39 7,992.68 7,994.34 7,991.77 7,994.34 0.0K
11:40 7,994.32 7,994.32 7,991.99 7,994.02 0.0K
11:41 7,994.28 7,994.49 7,992.74 7,994.13 0.0K
11:42 7,994.40 7,999.51 7,994.40 7,998.91 0.0K
11:43 7,998.98 8,001.01 7,998.82 8,001.01 0.0K
11:44 8,001.00 8,001.28 8,000.49 8,000.83 0.0K
11:45 8,001.00 8,001.00 7,996.77 7,996.77 0.0K
11:46 7,996.60 8,000.03 7,996.60 7,997.81 0.0K
11:47 7,997.76 7,999.49 7,997.73 7,999.05 0.0K
11:48 7,998.54 8,000.39 7,997.82 7,998.38 0.0K
11:49 7,998.22 7,998.48 7,996.11 7,996.11 0.0K
11:50 7,996.06 7,996.06 7,995.29 7,995.70 0.0K
11:51 7,995.24 7,998.97 7,995.24 7,998.52 0.0K
11:52 7,998.28 7,998.28 7,991.34 7,991.34 0.0K
11:53 7,991.24 7,995.95 7,990.89 7,995.95 0.0K
11:54 7,995.59 7,996.76 7,995.59 7,996.38 0.0K
11:55 7,996.40 7,998.30 7,996.40 7,998.23 0.0K
11:56 7,998.47 8,001.36 7,998.47 8,000.65 0.0K
11:57 8,000.86 8,004.23 8,000.86 8,003.59 0.0K
11:58 8,004.22 8,004.57 8,003.20 8,004.15 0.0K
11:59 8,003.26 8,004.62 8,001.93 8,001.93 0.0K
12:00 8,000.80 8,000.80 7,995.48 7,995.80 0.0K
12:01 7,995.72 7,998.77 7,995.72 7,998.77 0.0K
12:02 7,999.89 8,000.73 7,998.30 7,998.48 0.0K
12:03 7,999.16 8,001.60 7,999.16 8,001.60 0.0K
12:04 8,001.54 8,002.95 8,001.54 8,002.27 0.0K
12:05 8,002.80 8,002.95 7,999.64 7,999.64 0.0K
12:06 7,999.20 8,000.26 7,998.81 8,000.26 0.0K
12:07 8,000.17 8,000.30 7,999.05 7,999.14 0.0K
12:08 7,999.47 8,000.10 7,997.22 7,997.22 0.0K
12:09 7,997.16 7,999.49 7,997.05 7,999.49 0.0K
12:10 7,999.37 7,999.37 7,995.04 7,995.15 0.0K
12:11 7,995.41 7,995.41 7,992.72 7,992.69 0.0K
12:12 7,992.79 7,994.95 7,992.79 7,994.28 0.0K
12:13 7,994.27 7,996.86 7,994.09 7,996.86 0.0K
12:14 7,996.86 7,998.82 7,996.86 7,998.62 0.0K
12:15 7,998.15 7,998.15 7,997.27 7,997.54 0.0K
12:16 7,997.55 7,998.28 7,996.86 7,998.28 0.0K
12:17 7,999.08 8,000.13 7,999.08 7,999.07 0.0K
12:18 7,999.20 8,000.13 7,999.20 8,000.13 0.0K
12:19 7,999.71 7,999.71 7,996.42 7,996.46 0.0K
12:20 7,996.82 7,997.69 7,996.82 7,997.66 0.0K
12:21 7,997.59 7,997.59 7,996.29 7,996.60 0.0K
12:22 7,997.24 7,997.66 7,996.42 7,996.72 0.0K
12:23 7,996.98 8,000.22 7,996.98 8,000.22 0.0K
12:24 8,000.07 8,000.49 8,000.01 8,000.35 0.0K
12:25 8,000.17 8,000.17 7,998.01 7,998.24 0.0K
12:26 7,998.35 7,998.97 7,998.35 7,998.84 0.0K
12:27 7,999.15 8,000.64 7,998.81 8,000.64 0.0K
12:28 8,002.94 8,008.15 8,002.94 8,008.15 0.0K
12:29 8,008.14 8,008.14 8,004.62 8,005.52 0.0K
12:30 8,005.01 8,005.01 8,002.82 8,002.82 0.0K
12:31 8,002.33 8,003.22 7,996.94 7,996.94 0.0K
12:32 7,996.71 7,997.23 7,994.44 7,995.65 0.0K
12:33 7,995.56 7,995.64 7,990.89 7,990.89 0.0K
12:34 7,989.47 7,992.54 7,987.96 7,992.54 0.0K
12:35 7,992.99 7,993.19 7,991.97 7,992.32 0.0K
12:36 7,991.58 7,995.75 7,991.58 7,995.75 0.0K
12:37 7,995.44 7,998.11 7,995.44 7,998.11 0.0K
12:38 7,997.99 7,997.99 7,996.82 7,996.82 0.0K
12:39 7,996.75 7,998.35 7,996.75 7,997.75 0.0K
12:40 7,998.39 7,998.39 7,997.88 7,997.88 0.0K
12:41 7,998.13 7,999.12 7,998.02 7,998.50 0.0K
12:42 7,998.33 7,998.50 7,996.69 7,996.81 0.0K
12:43 7,995.63 7,995.63 7,993.79 7,993.92 0.0K
12:44 7,993.82 7,993.82 7,992.91 7,992.95 0.0K
12:45 7,992.78 7,993.23 7,990.41 7,990.57 0.0K
12:46 7,990.30 7,991.10 7,989.84 7,989.84 0.0K
12:47 7,990.13 7,991.46 7,990.04 7,990.84 0.0K
12:48 7,990.57 7,993.28 7,990.57 7,993.28 0.0K
12:49 7,993.93 8,001.27 7,993.93 8,001.28 0.0K
12:50 8,001.95 8,003.13 8,001.95 8,002.06 0.0K
12:51 8,001.79 8,001.94 8,001.07 8,001.07 0.0K
12:52 8,001.19 8,003.86 8,001.19 8,003.86 0.0K
12:53 8,003.79 8,003.79 8,001.07 8,001.74 0.0K
12:54 8,001.78 8,005.83 8,001.78 8,005.34 0.0K
12:55 8,005.77 8,006.37 8,005.03 8,006.37 0.0K
12:56 8,006.73 8,008.06 8,006.73 8,006.81 0.0K
12:57 8,006.67 8,006.67 8,005.82 8,005.96 0.0K
12:58 8,006.14 8,006.14 8,004.77 8,004.77 0.0K
12:59 8,004.93 8,005.89 8,001.92 8,001.92 0.0K
13:00 8,001.85 8,001.85 7,998.81 7,998.81 0.0K
13:01 7,998.36 7,998.36 7,996.97 7,996.97 0.0K
13:02 7,996.94 7,996.94 7,993.73 7,993.78 0.0K
13:03 7,994.05 7,995.03 7,993.92 7,993.95 0.0K
13:04 7,994.17 7,994.17 7,991.99 7,991.99 0.0K
13:05 7,991.71 7,992.67 7,990.29 7,992.11 0.0K
13:06 7,990.68 7,990.68 7,986.49 7,986.49 0.0K
13:07 7,986.99 7,991.53 7,986.99 7,991.53 0.0K
13:08 7,992.11 7,993.31 7,991.49 7,991.49 0.0K
13:09 7,991.53 7,992.06 7,990.70 7,990.75 0.0K
13:10 7,990.21 7,990.21 7,989.13 7,989.31 0.0K
13:11 7,988.96 7,990.57 7,988.96 7,990.57 0.0K
13:12 7,990.44 7,991.11 7,990.07 7,990.67 0.0K
13:13 7,991.09 7,991.24 7,989.73 7,989.73 0.0K
13:14 7,989.88 7,992.10 7,989.88 7,991.27 0.0K
13:15 7,991.24 7,991.38 7,986.33 7,986.33 0.0K
13:16 7,985.33 7,985.33 7,982.17 7,982.17 0.0K
13:17 7,982.22 7,982.25 7,980.60 7,980.82 0.0K
13:18 7,980.86 7,982.82 7,980.86 7,982.50 0.0K
13:19 7,983.05 7,984.63 7,983.05 7,984.63 0.0K
13:20 7,984.83 7,984.83 7,981.64 7,981.64 0.0K
13:21 7,979.90 7,979.90 7,977.37 7,978.36 0.0K
13:22 7,979.08 7,980.15 7,978.98 7,979.94 0.0K
13:23 7,980.04 7,980.81 7,979.23 7,979.43 0.0K
13:24 7,979.45 7,979.45 7,978.18 7,978.44 0.0K
13:25 7,978.34 7,978.34 7,974.30 7,975.82 0.0K
13:26 7,975.96 7,977.28 7,975.96 7,976.28 0.0K
13:27 7,976.17 7,976.17 7,975.78 7,976.08 0.0K
13:28 7,975.09 7,975.09 7,970.57 7,970.57 0.0K
13:29 7,970.10 7,970.10 7,968.10 7,969.01 0.0K
13:30 7,969.06 7,971.91 7,969.03 7,971.91 0.0K
13:31 7,972.55 7,977.53 7,972.55 7,977.53 0.0K
13:32 7,978.00 7,978.07 7,975.99 7,975.99 0.0K
13:33 7,976.17 7,976.71 7,975.27 7,975.27 0.0K
13:34 7,975.33 7,975.33 7,974.07 7,974.15 0.0K
13:35 7,974.16 7,977.45 7,974.16 7,976.48 0.0K
13:36 7,976.35 7,976.35 7,975.65 7,975.65 0.0K
13:37 7,974.79 7,974.79 7,972.96 7,972.96 0.0K
13:38 7,972.39 7,972.55 7,971.23 7,971.30 0.0K
13:39 7,971.27 7,971.27 7,967.44 7,967.44 0.0K
13:40 7,968.59 7,970.10 7,968.46 7,970.10 0.0K
13:41 7,970.34 7,971.59 7,970.22 7,971.59 0.0K
13:42 7,971.46 7,971.46 7,970.03 7,970.03 0.0K
13:43 7,970.40 7,973.26 7,970.40 7,973.25 0.0K
13:44 7,973.51 7,973.51 7,972.65 7,973.29 0.0K
13:45 7,973.06 7,973.06 7,969.84 7,972.09 0.0K
13:46 7,972.53 7,972.81 7,970.79 7,970.79 0.0K
13:47 7,971.48 7,971.77 7,971.48 7,971.58 0.0K
13:48 7,971.81 7,971.85 7,970.71 7,970.71 0.0K
13:49 7,970.11 7,970.11 7,968.63 7,968.63 0.0K
13:50 7,968.77 7,968.77 7,966.54 7,966.73 0.0K
13:51 7,966.65 7,966.83 7,966.25 7,966.25 0.0K
13:52 7,965.81 7,968.70 7,965.42 7,968.70 0.0K
13:53 7,969.19 7,973.41 7,969.19 7,973.41 0.0K
13:54 7,973.49 7,977.51 7,973.49 7,977.26 0.0K
13:55 7,978.37 7,981.92 7,978.37 7,981.27 0.0K
13:56 7,980.81 7,980.81 7,974.65 7,974.65 0.0K
13:57 7,974.64 7,978.19 7,974.64 7,977.97 0.0K
13:58 7,978.12 7,978.12 7,974.94 7,974.94 0.0K
13:59 7,974.49 7,974.49 7,967.81 7,968.17 0.0K
14:00 7,968.02 7,970.38 7,967.10 7,969.87 0.0K
14:01 7,969.92 7,969.92 7,968.26 7,968.26 0.0K
14:02 7,968.18 7,969.06 7,966.97 7,966.97 0.0K
14:03 7,967.49 7,968.19 7,967.49 7,968.16 0.0K
14:04 7,968.26 7,968.26 7,966.92 7,966.92 0.0K
14:05 7,966.99 7,967.77 7,966.67 7,967.77 0.0K
14:06 7,967.61 7,970.20 7,967.44 7,970.08 0.0K
14:07 7,969.93 7,969.93 7,968.14 7,968.59 0.0K
14:08 7,967.99 7,968.13 7,967.15 7,967.26 0.0K
14:09 7,968.34 7,971.09 7,968.34 7,970.63 0.0K
14:10 7,970.73 7,971.26 7,970.61 7,971.06 0.0K
14:11 7,970.99 7,972.61 7,970.99 7,972.61 0.0K
14:12 7,972.61 7,972.68 7,971.81 7,971.93 0.0K
14:13 7,971.96 7,971.96 7,970.43 7,970.97 0.0K
14:14 7,971.14 7,972.05 7,971.14 7,971.35 0.0K
14:15 7,971.04 7,971.04 7,969.65 7,970.05 0.0K
14:16 7,969.89 7,971.66 7,969.87 7,971.66 0.0K
14:17 7,971.71 7,973.87 7,971.53 7,973.87 0.0K
14:18 7,973.88 7,974.07 7,971.97 7,972.12 0.0K
14:19 7,972.06 7,972.22 7,971.40 7,972.22 0.0K
14:20 7,972.28 7,975.95 7,972.28 7,975.85 0.0K
14:21 7,975.86 7,976.37 7,973.67 7,973.67 0.0K
14:22 7,973.71 7,975.50 7,971.21 7,975.50 0.0K
14:23 7,975.91 7,977.27 7,975.71 7,977.27 0.0K
14:24 7,977.60 7,978.65 7,977.60 7,978.27 0.0K
14:25 7,978.03 7,978.03 7,976.32 7,976.40 0.0K
14:26 7,977.17 7,978.86 7,977.17 7,978.59 0.0K
14:27 7,978.45 7,981.98 7,978.45 7,981.75 0.0K
14:28 7,981.96 7,981.96 7,980.72 7,981.70 0.0K
14:29 7,981.93 7,983.60 7,981.93 7,983.25 0.0K
14:30 7,982.05 7,985.40 7,982.05 7,985.31 0.0K
14:31 7,985.72 7,988.61 7,985.72 7,988.61 0.0K
14:32 7,988.14 7,988.76 7,987.75 7,987.75 0.0K
14:33 7,987.34 7,987.87 7,986.66 7,987.87 0.0K
14:34 7,987.87 7,989.31 7,987.87 7,989.31 0.0K
14:35 7,989.39 7,989.48 7,988.78 7,988.78 0.0K
14:36 7,989.13 7,990.20 7,989.13 7,990.20 0.0K
14:37 7,989.87 7,989.87 7,988.44 7,988.60 0.0K
14:38 7,988.55 7,988.87 7,987.53 7,987.53 0.0K
14:39 7,987.51 7,988.81 7,987.24 7,987.24 0.0K
14:40 7,986.95 7,986.95 7,985.08 7,985.08 0.0K
14:41 7,984.83 7,984.85 7,983.28 7,984.25 0.0K
14:42 7,984.04 7,984.11 7,982.83 7,983.24 0.0K
14:43 7,983.05 7,985.38 7,982.95 7,985.38 0.0K
14:44 7,985.47 7,985.47 7,983.14 7,984.07 0.0K
14:45 7,983.57 7,983.68 7,982.72 7,982.72 0.0K
14:46 7,982.97 7,983.24 7,982.26 7,982.35 0.0K
14:47 7,982.24 7,982.24 7,979.33 7,979.33 0.0K
14:48 7,979.69 7,981.57 7,979.69 7,981.28 0.0K
14:49 7,981.21 7,981.21 7,978.53 7,978.53 0.0K
14:50 7,978.43 7,980.27 7,977.34 7,980.27 0.0K
14:51 7,981.20 7,981.20 7,977.57 7,977.57 0.0K
14:52 7,976.35 7,976.35 7,974.91 7,974.91 0.0K
14:53 7,974.89 7,974.89 7,974.12 7,974.40 0.0K
14:54 7,974.32 7,975.42 7,974.23 7,975.29 0.0K
14:55 7,975.34 7,975.47 7,974.01 7,975.42 0.0K
14:56 7,975.84 7,976.50 7,974.69 7,974.69 0.0K
14:57 7,974.26 7,974.57 7,972.98 7,974.57 0.0K
14:58 7,975.12 7,976.34 7,975.12 7,975.94 0.0K
14:59 7,974.67 7,974.67 7,973.79 7,974.67 0.0K
15:00 7,976.15 7,977.89 7,973.92 7,974.00 0.0K
15:01 7,974.25 7,977.34 7,974.25 7,977.34 0.0K
15:02 7,977.20 7,979.94 7,976.92 7,979.94 0.0K
15:03 7,980.16 7,980.16 7,979.02 7,979.20 0.0K
15:04 7,978.96 7,980.76 7,978.83 7,979.85 0.0K
15:05 7,979.36 7,979.53 7,979.14 7,979.53 0.0K
15:06 7,979.75 7,979.89 7,975.66 7,975.66 0.0K
15:07 7,975.61 7,977.15 7,975.61 7,976.92 0.0K
15:08 7,977.11 7,978.17 7,974.69 7,978.13 0.0K
15:09 7,978.16 7,978.26 7,977.12 7,977.06 0.0K
15:10 7,976.25 7,977.50 7,976.25 7,976.60 0.0K
15:11 7,976.01 7,977.63 7,975.58 7,977.47 0.0K
15:12 7,977.69 7,978.79 7,977.27 7,978.79 0.0K
15:13 7,978.94 7,979.56 7,978.30 7,978.30 0.0K
15:14 7,978.63 7,978.86 7,977.76 7,977.76 0.0K
15:15 7,977.58 7,977.58 7,975.18 7,975.99 0.0K
15:16 7,976.09 7,976.88 7,975.70 7,975.70 0.0K
15:17 7,975.39 7,975.39 7,973.46 7,973.46 0.0K
15:18 7,973.38 7,974.72 7,973.38 7,974.72 0.0K
15:19 7,975.37 7,975.37 7,972.49 7,972.49 0.0K
15:20 7,972.00 7,972.56 7,970.63 7,970.63 0.0K
15:21 7,970.10 7,970.10 7,965.66 7,966.76 0.0K
15:22 7,965.68 7,967.88 7,964.87 7,967.75 0.0K
15:23 7,968.64 7,972.02 7,968.64 7,972.02 0.0K
15:24 7,972.22 7,972.47 7,970.69 7,970.69 0.0K
15:25 7,970.62 7,972.73 7,969.11 7,972.73 0.0K
15:26 7,972.65 7,973.92 7,970.95 7,970.95 0.0K
15:27 7,970.74 7,972.76 7,970.22 7,972.76 0.0K
15:28 7,972.77 7,974.54 7,972.06 7,974.53 0.0K
15:29 7,974.32 7,974.32 7,971.83 7,971.97 0.0K
15:30 7,974.38 7,974.62 7,966.36 7,966.36 0.0K
15:31 7,965.12 7,965.57 7,961.18 7,961.18 0.0K
15:32 7,960.87 7,960.87 7,959.38 7,959.87 0.0K
15:33 7,959.91 7,960.22 7,955.76 7,956.40 0.0K
15:34 7,957.59 7,959.32 7,956.92 7,959.32 0.0K
15:35 7,959.10 7,969.62 7,958.55 7,969.62 0.0K
15:36 7,970.97 7,980.58 7,970.97 7,980.58 0.0K
15:37 7,980.33 7,983.66 7,980.33 7,983.45 0.0K
15:38 7,983.30 7,986.77 7,983.30 7,986.77 0.0K
15:39 7,986.68 7,986.68 7,981.56 7,982.80 0.0K
15:40 7,982.72 7,986.80 7,982.56 7,982.63 0.0K
15:41 7,982.66 7,983.20 7,980.06 7,983.20 0.0K
15:42 7,982.57 7,983.29 7,978.07 7,978.07 0.0K
15:43 7,977.28 7,981.43 7,977.25 7,980.72 0.0K
15:44 7,979.97 7,982.69 7,978.73 7,981.86 0.0K
15:45 7,982.43 7,983.67 7,981.71 7,982.20 0.0K
15:46 7,981.74 7,984.69 7,981.24 7,984.48 0.0K
15:47 7,983.58 7,985.76 7,983.58 7,983.59 0.0K
15:48 7,982.77 7,982.77 7,980.43 7,981.01 0.0K
15:49 7,980.97 7,980.97 7,973.58 7,973.58 0.0K
15:50 7,974.97 7,974.97 7,969.58 7,972.68 0.0K
15:51 7,971.66 7,971.66 7,965.76 7,968.14 0.0K
15:52 7,967.76 7,968.53 7,965.64 7,968.19 0.0K
15:53 7,968.49 7,969.14 7,965.17 7,965.17 0.0K
15:54 7,965.27 7,968.97 7,964.70 7,968.97 0.0K
15:55 7,969.44 7,969.44 7,959.82 7,959.82 0.0K
15:56 7,960.16 7,964.03 7,960.16 7,963.56 0.0K
15:57 7,963.27 7,963.27 7,957.37 7,959.12 0.0K
15:58 7,959.78 7,965.32 7,959.78 7,963.58 0.0K
15:59 7,965.39 7,968.97 7,965.39 7,967.40 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