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 7,994.95 7,994.95 7,991.08 7,993.06 0.0K
09:31 7,993.30 8,004.17 7,993.30 8,004.17 0.0K
09:32 8,005.70 8,013.51 8,005.70 8,013.51 0.0K
09:33 8,013.96 8,015.66 8,012.54 8,015.66 0.0K
09:34 8,016.36 8,021.48 8,016.36 8,020.06 0.0K
09:35 8,019.25 8,019.25 8,015.48 8,016.45 0.0K
09:36 8,016.67 8,020.67 8,016.31 8,019.88 0.0K
09:37 8,019.53 8,025.46 8,019.53 8,025.46 0.0K
09:38 8,026.24 8,029.08 8,026.24 8,029.08 0.0K
09:39 8,030.66 8,033.10 8,030.66 8,031.86 0.0K
09:40 8,031.69 8,039.45 8,031.69 8,039.42 0.0K
09:41 8,040.10 8,043.19 8,040.10 8,043.19 0.0K
09:42 8,043.53 8,047.63 8,043.53 8,047.33 0.0K
09:43 8,047.58 8,047.78 8,046.81 8,047.59 0.0K
09:44 8,047.89 8,050.73 8,047.89 8,049.22 0.0K
09:45 8,050.85 8,051.28 8,049.05 8,049.49 0.0K
09:46 8,048.42 8,049.47 8,048.42 8,049.30 0.0K
09:47 8,049.93 8,056.27 8,049.93 8,056.27 0.0K
09:48 8,056.89 8,059.76 8,056.89 8,059.09 0.0K
09:49 8,058.78 8,059.37 8,056.60 8,059.37 0.0K
09:50 8,059.61 8,059.61 8,057.73 8,057.93 0.0K
09:51 8,057.30 8,059.40 8,057.02 8,059.40 0.0K
09:52 8,058.92 8,061.02 8,058.54 8,061.02 0.0K
09:53 8,060.98 8,061.26 8,060.26 8,060.62 0.0K
09:54 8,060.75 8,061.45 8,060.34 8,061.33 0.0K
09:55 8,061.19 8,061.19 8,057.31 8,057.31 0.0K
09:56 8,056.97 8,060.80 8,056.97 8,060.84 0.0K
09:57 8,061.24 8,061.45 8,060.40 8,060.40 0.0K
09:58 8,060.14 8,061.03 8,059.74 8,060.32 0.0K
09:59 8,059.47 8,059.47 8,056.46 8,056.72 0.0K
10:00 8,059.32 8,059.72 8,054.25 8,054.25 0.0K
10:01 8,052.65 8,052.65 8,044.72 8,044.72 0.0K
10:02 8,045.53 8,050.54 8,045.53 8,049.95 0.0K
10:03 8,049.74 8,052.05 8,049.74 8,050.39 0.0K
10:04 8,050.02 8,050.02 8,043.00 8,043.00 0.0K
10:05 8,041.83 8,042.30 8,040.69 8,041.70 0.0K
10:06 8,041.93 8,042.78 8,040.45 8,041.85 0.0K
10:07 8,041.10 8,041.10 8,038.61 8,038.66 0.0K
10:08 8,038.13 8,039.15 8,038.13 8,038.87 0.0K
10:09 8,038.76 8,040.86 8,038.04 8,040.55 0.0K
10:10 8,040.62 8,040.70 8,035.85 8,035.85 0.0K
10:11 8,035.24 8,035.52 8,034.52 8,034.52 0.0K
10:12 8,035.07 8,035.07 8,029.23 8,029.23 0.0K
10:13 8,028.91 8,031.38 8,028.91 8,030.64 0.0K
10:14 8,029.32 8,029.32 8,026.52 8,026.52 0.0K
10:15 8,026.52 8,026.52 8,023.89 8,023.98 0.0K
10:16 8,023.96 8,027.82 8,023.96 8,027.18 0.0K
10:17 8,026.60 8,026.60 8,021.33 8,021.44 0.0K
10:18 8,022.66 8,023.01 8,019.22 8,019.22 0.0K
10:19 8,019.25 8,021.15 8,019.05 8,020.78 0.0K
10:20 8,020.33 8,020.33 8,018.03 8,018.42 0.0K
10:21 8,018.02 8,022.79 8,017.91 8,020.33 0.0K
10:22 8,020.78 8,024.53 8,020.78 8,024.53 0.0K
10:23 8,024.83 8,027.75 8,024.39 8,024.40 0.0K
10:24 8,024.26 8,024.52 8,019.68 8,019.68 0.0K
10:25 8,020.12 8,020.12 8,016.41 8,016.41 0.0K
10:26 8,016.28 8,016.81 8,016.28 8,016.66 0.0K
10:27 8,016.60 8,016.60 8,013.27 8,013.61 0.0K
10:28 8,014.22 8,014.25 8,010.40 8,010.40 0.0K
10:29 8,010.14 8,010.27 8,009.22 8,009.30 0.0K
10:30 8,008.30 8,008.56 8,006.31 8,006.31 0.0K
10:31 8,005.91 8,008.67 8,005.91 8,008.56 0.0K
10:32 8,008.63 8,009.72 8,007.22 8,007.22 0.0K
10:33 8,006.43 8,009.36 8,006.43 8,009.22 0.0K
10:34 8,009.33 8,009.54 8,008.67 8,008.67 0.0K
10:35 8,008.86 8,010.28 8,008.86 8,010.08 0.0K
10:36 8,010.35 8,010.35 8,008.60 8,008.89 0.0K
10:37 8,009.03 8,011.89 8,008.91 8,011.84 0.0K
10:38 8,011.13 8,011.13 8,010.13 8,010.13 0.0K
10:39 8,009.98 8,011.08 8,009.63 8,011.08 0.0K
10:40 8,010.29 8,010.58 8,009.24 8,010.58 0.0K
10:41 8,011.47 8,021.11 8,011.45 8,021.11 0.0K
10:42 8,020.43 8,020.43 8,017.83 8,018.31 0.0K
10:43 8,018.34 8,021.02 8,018.34 8,021.01 0.0K
10:44 8,021.05 8,021.93 8,020.77 8,021.69 0.0K
10:45 8,021.40 8,026.51 8,021.40 8,025.90 0.0K
10:46 8,025.74 8,025.74 8,020.48 8,020.48 0.0K
10:47 8,019.42 8,021.24 8,019.36 8,021.13 0.0K
10:48 8,020.91 8,025.13 8,020.91 8,025.13 0.0K
10:49 8,025.85 8,027.77 8,025.85 8,027.77 0.0K
10:50 8,028.17 8,028.98 8,028.17 8,028.67 0.0K
10:51 8,028.93 8,030.11 8,028.51 8,030.11 0.0K
10:52 8,030.11 8,030.47 8,029.53 8,030.47 0.0K
10:53 8,030.46 8,030.46 8,027.48 8,027.88 0.0K
10:54 8,027.98 8,029.77 8,027.98 8,028.65 0.0K
10:55 8,028.71 8,028.71 8,026.46 8,026.46 0.0K
10:56 8,026.52 8,026.52 8,024.66 8,024.68 0.0K
10:57 8,024.57 8,024.61 8,018.45 8,018.45 0.0K
10:58 8,018.24 8,018.41 8,017.05 8,017.05 0.0K
10:59 8,017.98 8,018.24 8,017.79 8,018.24 0.0K
11:00 8,018.03 8,018.03 8,015.00 8,015.00 0.0K
11:01 8,014.31 8,014.31 8,010.78 8,011.96 0.0K
11:02 8,011.29 8,011.29 8,007.01 8,007.16 0.0K
11:03 8,007.29 8,007.40 8,006.90 8,007.06 0.0K
11:04 8,007.10 8,007.10 8,004.35 8,004.35 0.0K
11:05 8,005.17 8,005.93 8,004.15 8,004.74 0.0K
11:06 8,004.81 8,006.82 8,004.81 8,006.65 0.0K
11:07 8,006.47 8,007.91 8,005.74 8,007.91 0.0K
11:08 8,006.86 8,006.88 8,004.85 8,004.85 0.0K
11:09 8,004.97 8,005.85 8,004.84 8,005.77 0.0K
11:10 8,005.42 8,006.09 8,005.42 8,005.45 0.0K
11:11 8,005.27 8,006.29 8,005.27 8,005.94 0.0K
11:12 8,006.07 8,006.07 8,005.21 8,005.21 0.0K
11:13 8,005.52 8,005.58 8,005.16 8,005.16 0.0K
11:14 8,004.97 8,004.97 8,000.48 8,000.48 0.0K
11:15 8,001.04 8,001.31 8,000.36 8,000.36 0.0K
11:16 8,000.34 8,000.37 7,999.64 7,999.67 0.0K
11:17 7,999.59 7,999.59 7,998.93 7,998.95 0.0K
11:18 7,998.42 7,998.42 7,996.98 7,996.98 0.0K
11:19 7,996.23 7,996.47 7,996.13 7,996.47 0.0K
11:20 7,996.11 7,996.64 7,994.99 7,996.61 0.0K
11:21 7,996.73 7,998.93 7,996.73 7,998.38 0.0K
11:22 7,998.41 8,001.25 7,998.41 8,001.25 0.0K
11:23 8,001.24 8,003.14 8,001.24 8,003.14 0.0K
11:24 8,003.04 8,003.55 8,002.78 8,002.78 0.0K
11:25 8,002.51 8,005.20 8,002.51 8,005.20 0.0K
11:26 8,005.63 8,006.83 8,005.63 8,006.48 0.0K
11:27 8,006.40 8,007.11 8,006.40 8,006.88 0.0K
11:28 8,007.06 8,007.69 8,006.47 8,006.47 0.0K
11:29 8,006.88 8,010.93 8,006.88 8,010.93 0.0K
11:30 8,010.95 8,010.95 8,008.63 8,008.63 0.0K
11:31 8,008.76 8,011.44 8,008.76 8,011.44 0.0K
11:32 8,011.65 8,012.99 8,011.65 8,012.99 0.0K
11:33 8,012.89 8,012.89 8,012.20 8,012.36 0.0K
11:34 8,012.26 8,012.75 8,012.26 8,012.62 0.0K
11:35 8,012.47 8,012.47 8,011.38 8,012.31 0.0K
11:36 8,012.24 8,017.11 8,012.24 8,017.11 0.0K
11:37 8,017.21 8,017.39 8,016.66 8,016.80 0.0K
11:38 8,016.88 8,017.71 8,016.88 8,017.71 0.0K
11:39 8,017.84 8,017.84 8,014.86 8,014.89 0.0K
11:40 8,015.80 8,016.33 8,014.58 8,014.58 0.0K
11:41 8,013.16 8,013.16 8,010.08 8,010.08 0.0K
11:42 8,009.61 8,009.61 8,005.06 8,005.06 0.0K
11:43 8,003.71 8,003.71 8,002.54 8,002.54 0.0K
11:44 8,002.58 8,003.00 8,001.87 8,002.04 0.0K
11:45 8,002.13 8,002.27 8,001.50 8,001.74 0.0K
11:46 8,001.87 8,002.16 8,001.75 8,001.75 0.0K
11:47 8,001.86 8,001.86 8,000.16 8,000.16 0.0K
11:48 8,000.12 8,000.15 7,999.35 7,999.35 0.0K
11:49 7,999.39 7,999.39 7,995.00 7,995.09 0.0K
11:50 7,995.02 7,995.02 7,991.98 7,991.98 0.0K
11:51 7,991.87 7,991.99 7,988.19 7,988.19 0.0K
11:52 7,987.39 7,987.39 7,983.29 7,983.50 0.0K
11:53 7,983.41 7,983.41 7,982.65 7,983.16 0.0K
11:54 7,983.00 7,983.31 7,982.77 7,982.90 0.0K
11:55 7,982.97 7,984.31 7,982.93 7,983.59 0.0K
11:56 7,983.64 7,984.76 7,983.11 7,984.67 0.0K
11:57 7,984.75 7,986.09 7,984.75 7,985.44 0.0K
11:58 7,985.34 7,985.41 7,983.28 7,983.28 0.0K
11:59 7,983.46 7,983.46 7,982.58 7,982.58 0.0K
12:00 7,982.00 7,982.64 7,982.00 7,982.38 0.0K
12:01 7,982.34 7,983.60 7,982.22 7,983.48 0.0K
12:02 7,983.63 7,983.63 7,981.66 7,981.66 0.0K
12:03 7,981.47 7,981.52 7,979.90 7,980.17 0.0K
12:04 7,980.22 7,980.77 7,980.22 7,980.71 0.0K
12:05 7,980.65 7,980.65 7,979.10 7,979.10 0.0K
12:06 7,978.58 7,979.30 7,978.58 7,979.00 0.0K
12:07 7,978.18 7,978.18 7,973.50 7,973.50 0.0K
12:08 7,973.44 7,975.28 7,973.24 7,975.28 0.0K
12:09 7,977.14 7,978.15 7,977.14 7,978.15 0.0K
12:10 7,978.15 7,979.02 7,978.15 7,978.17 0.0K
12:11 7,978.23 7,978.23 7,974.57 7,974.57 0.0K
12:12 7,974.08 7,974.85 7,973.39 7,974.78 0.0K
12:13 7,974.83 7,976.30 7,974.83 7,976.30 0.0K
12:14 7,976.49 7,976.49 7,975.37 7,975.92 0.0K
12:15 7,975.90 7,976.99 7,975.90 7,976.23 0.0K
12:16 7,976.18 7,976.18 7,974.80 7,974.80 0.0K
12:17 7,974.45 7,975.94 7,974.45 7,975.70 0.0K
12:18 7,975.61 7,976.72 7,975.35 7,976.72 0.0K
12:19 7,976.96 7,977.07 7,975.04 7,975.00 0.0K
12:20 7,974.64 7,974.64 7,971.08 7,971.08 0.0K
12:21 7,971.14 7,971.26 7,970.82 7,971.08 0.0K
12:22 7,970.96 7,974.00 7,970.92 7,973.73 0.0K
12:23 7,974.61 7,974.79 7,972.60 7,972.60 0.0K
12:24 7,972.40 7,972.71 7,972.20 7,972.20 0.0K
12:25 7,972.06 7,973.94 7,972.06 7,973.63 0.0K
12:26 7,973.52 7,977.74 7,973.43 7,977.51 0.0K
12:27 7,977.41 7,977.41 7,974.51 7,975.89 0.0K
12:28 7,975.86 7,975.86 7,973.70 7,973.70 0.0K
12:29 7,973.71 7,975.37 7,973.71 7,975.37 0.0K
12:30 7,975.43 7,976.17 7,975.43 7,976.17 0.0K
12:31 7,976.21 7,981.12 7,975.97 7,981.12 0.0K
12:32 7,980.87 7,980.97 7,980.32 7,980.61 0.0K
12:33 7,980.47 7,980.47 7,979.16 7,979.16 0.0K
12:34 7,979.16 7,979.16 7,977.65 7,977.65 0.0K
12:35 7,977.43 7,977.43 7,975.20 7,975.20 0.0K
12:36 7,975.23 7,975.23 7,972.52 7,972.52 0.0K
12:37 7,972.35 7,972.51 7,969.06 7,969.06 0.0K
12:38 7,969.00 7,969.00 7,966.83 7,966.94 0.0K
12:39 7,966.97 7,967.35 7,966.94 7,966.94 0.0K
12:40 7,967.00 7,967.30 7,967.00 7,967.30 0.0K
12:41 7,968.22 7,969.40 7,967.94 7,969.40 0.0K
12:42 7,969.56 7,969.56 7,968.64 7,968.60 0.0K
12:43 7,968.51 7,969.23 7,967.85 7,967.85 0.0K
12:44 7,967.57 7,967.76 7,967.23 7,967.76 0.0K
12:45 7,967.88 7,968.22 7,967.70 7,968.22 0.0K
12:46 7,968.34 7,969.35 7,968.34 7,968.65 0.0K
12:47 7,967.95 7,967.95 7,963.64 7,963.64 0.0K
12:48 7,963.94 7,964.59 7,963.94 7,964.28 0.0K
12:49 7,964.34 7,964.87 7,964.24 7,964.71 0.0K
12:50 7,964.90 7,966.95 7,964.90 7,966.18 0.0K
12:51 7,965.97 7,965.97 7,964.97 7,965.28 0.0K
12:52 7,965.57 7,968.36 7,965.57 7,968.27 0.0K
12:53 7,968.22 7,970.74 7,968.22 7,970.65 0.0K
12:54 7,970.50 7,972.27 7,970.50 7,972.27 0.0K
12:55 7,972.35 7,973.67 7,972.35 7,973.44 0.0K
12:56 7,973.79 7,974.81 7,973.79 7,974.74 0.0K
12:57 7,974.84 7,974.84 7,974.12 7,974.20 0.0K
12:58 7,974.19 7,974.55 7,974.07 7,974.18 0.0K
12:59 7,974.16 7,974.67 7,973.72 7,973.72 0.0K
13:00 7,973.79 7,975.08 7,973.73 7,975.08 0.0K
13:01 7,975.44 7,977.31 7,975.44 7,977.15 0.0K
13:02 7,977.03 7,977.50 7,977.03 7,977.16 0.0K
13:03 7,977.18 7,977.41 7,976.84 7,977.37 0.0K
13:04 7,977.57 7,981.41 7,977.57 7,981.41 0.0K
13:05 7,981.57 7,981.78 7,979.90 7,979.95 0.0K
13:06 7,979.92 7,980.88 7,979.92 7,980.88 0.0K
13:07 7,979.95 7,979.95 7,975.60 7,975.63 0.0K
13:08 7,975.74 7,976.14 7,975.73 7,975.83 0.0K
13:09 7,975.69 7,977.00 7,975.59 7,976.95 0.0K
13:10 7,976.89 7,977.60 7,976.89 7,977.60 0.0K
13:11 7,977.54 7,977.54 7,977.22 7,977.38 0.0K
13:12 7,977.44 7,978.57 7,977.44 7,978.53 0.0K
13:13 7,978.66 7,979.57 7,978.65 7,979.57 0.0K
13:14 7,979.67 7,980.59 7,979.67 7,980.59 0.0K
13:15 7,980.75 7,982.05 7,980.61 7,982.04 0.0K
13:16 7,982.11 7,982.28 7,981.91 7,981.91 0.0K
13:17 7,981.95 7,982.37 7,980.32 7,980.32 0.0K
13:18 7,980.40 7,980.90 7,980.29 7,980.90 0.0K
13:19 7,981.09 7,981.25 7,979.88 7,980.03 0.0K
13:20 7,979.93 7,981.02 7,979.93 7,980.41 0.0K
13:21 7,980.39 7,980.49 7,979.96 7,979.96 0.0K
13:22 7,980.15 7,980.46 7,979.90 7,979.90 0.0K
13:23 7,979.86 7,980.10 7,978.52 7,978.55 0.0K
13:24 7,979.02 7,980.18 7,978.90 7,980.18 0.0K
13:25 7,980.35 7,983.07 7,980.35 7,983.07 0.0K
13:26 7,983.02 7,983.02 7,979.48 7,979.48 0.0K
13:27 7,979.17 7,979.17 7,977.78 7,978.11 0.0K
13:28 7,978.52 7,979.41 7,978.52 7,979.27 0.0K
13:29 7,979.35 7,979.67 7,979.03 7,979.17 0.0K
13:30 7,979.16 7,979.16 7,977.26 7,977.56 0.0K
13:31 7,977.46 7,980.15 7,977.46 7,980.08 0.0K
13:32 7,980.14 7,980.80 7,980.14 7,980.63 0.0K
13:33 7,980.43 7,982.17 7,980.34 7,982.17 0.0K
13:34 7,982.25 7,983.65 7,982.17 7,983.63 0.0K
13:35 7,983.06 7,983.27 7,982.89 7,982.94 0.0K
13:36 7,983.16 7,984.53 7,983.16 7,984.53 0.0K
13:37 7,984.94 7,986.26 7,984.94 7,986.18 0.0K
13:38 7,986.16 7,986.16 7,985.31 7,985.31 0.0K
13:39 7,985.20 7,985.68 7,985.20 7,985.38 0.0K
13:40 7,985.43 7,987.74 7,985.43 7,987.74 0.0K
13:41 7,987.74 7,987.74 7,986.02 7,986.02 0.0K
13:42 7,985.12 7,985.20 7,984.97 7,985.02 0.0K
13:43 7,984.84 7,984.84 7,983.34 7,983.50 0.0K
13:44 7,983.52 7,983.52 7,983.14 7,983.42 0.0K
13:45 7,983.60 7,984.42 7,983.60 7,984.42 0.0K
13:46 7,984.56 7,984.67 7,983.67 7,983.67 0.0K
13:47 7,983.30 7,983.30 7,979.80 7,979.80 0.0K
13:48 7,980.31 7,983.52 7,980.31 7,983.52 0.0K
13:49 7,983.51 7,983.51 7,983.29 7,983.35 0.0K
13:50 7,983.51 7,984.72 7,983.31 7,984.72 0.0K
13:51 7,985.08 7,985.08 7,984.80 7,984.86 0.0K
13:52 7,985.22 7,985.56 7,985.06 7,985.17 0.0K
13:53 7,985.21 7,985.55 7,985.05 7,985.17 0.0K
13:54 7,984.60 7,986.65 7,984.60 7,986.65 0.0K
13:55 7,986.69 7,989.03 7,986.69 7,989.03 0.0K
13:56 7,988.99 7,989.45 7,988.82 7,988.83 0.0K
13:57 7,988.93 7,988.93 7,988.21 7,988.51 0.0K
13:58 7,988.54 7,989.42 7,988.54 7,989.42 0.0K
13:59 7,989.58 7,989.58 7,989.01 7,989.21 0.0K
14:00 7,989.20 7,989.20 7,987.96 7,988.91 0.0K
14:01 7,988.73 7,989.15 7,985.94 7,986.51 0.0K
14:02 7,986.91 7,988.40 7,986.91 7,987.99 0.0K
14:03 7,987.88 7,987.88 7,987.48 7,987.50 0.0K
14:04 7,987.46 7,987.46 7,986.51 7,986.51 0.0K
14:05 7,986.32 7,989.09 7,986.32 7,989.09 0.0K
14:06 7,989.04 7,990.57 7,989.04 7,990.57 0.0K
14:07 7,990.87 7,992.98 7,990.87 7,992.26 0.0K
14:08 7,992.16 7,993.36 7,992.09 7,993.36 0.0K
14:09 7,994.51 7,994.51 7,994.04 7,994.32 0.0K
14:10 7,994.38 7,996.90 7,994.38 7,996.90 0.0K
14:11 7,997.05 7,997.09 7,996.65 7,996.72 0.0K
14:12 7,996.78 7,997.72 7,996.53 7,997.72 0.0K
14:13 7,997.75 7,998.14 7,997.31 7,998.14 0.0K
14:14 7,998.30 7,998.30 7,997.57 7,997.57 0.0K
14:15 7,997.62 7,998.07 7,997.46 7,998.01 0.0K
14:16 7,998.02 7,998.55 7,997.89 7,998.09 0.0K
14:17 7,998.30 8,001.93 7,998.30 8,001.93 0.0K
14:18 8,002.30 8,002.70 8,002.25 8,002.70 0.0K
14:19 8,002.67 8,005.66 8,002.67 8,005.66 0.0K
14:20 8,005.67 8,005.67 8,003.57 8,003.57 0.0K
14:21 8,002.92 8,004.00 8,002.33 8,002.33 0.0K
14:22 8,002.24 8,002.24 8,001.96 8,001.96 0.0K
14:23 8,001.77 8,001.99 7,999.90 7,999.90 0.0K
14:24 7,999.79 8,000.78 7,999.79 8,000.78 0.0K
14:25 8,001.20 8,001.20 8,000.21 8,000.27 0.0K
14:26 8,000.10 8,000.10 7,999.32 7,999.56 0.0K
14:27 7,999.57 7,999.68 7,999.10 7,999.55 0.0K
14:28 7,999.88 8,001.58 7,999.88 8,001.15 0.0K
14:29 8,000.84 8,000.84 7,998.88 7,998.88 0.0K
14:30 7,998.61 7,998.82 7,994.98 7,994.98 0.0K
14:31 7,995.02 7,995.10 7,994.53 7,994.58 0.0K
14:32 7,994.52 7,996.37 7,994.52 7,995.84 0.0K
14:33 7,996.04 7,997.13 7,995.79 7,997.13 0.0K
14:34 7,997.07 7,997.24 7,996.64 7,997.05 0.0K
14:35 7,997.22 8,000.20 7,997.22 8,000.10 0.0K
14:36 8,000.03 8,000.03 7,999.70 7,999.75 0.0K
14:37 7,999.81 8,000.72 7,999.81 8,000.72 0.0K
14:38 8,000.89 8,001.61 8,000.89 8,000.88 0.0K
14:39 8,000.64 8,000.71 8,000.11 8,000.58 0.0K
14:40 8,000.90 8,004.58 8,000.90 8,004.08 0.0K
14:41 8,004.01 8,004.47 8,003.84 8,004.47 0.0K
14:42 8,004.50 8,004.50 8,003.22 8,003.22 0.0K
14:43 8,003.34 8,003.34 8,002.91 8,002.91 0.0K
14:44 8,002.99 8,006.21 8,002.99 8,006.15 0.0K
14:45 8,006.57 8,009.43 8,006.57 8,008.27 0.0K
14:46 8,008.32 8,008.59 8,008.32 8,008.41 0.0K
14:47 8,008.49 8,008.49 8,008.12 8,008.12 0.0K
14:48 8,007.45 8,010.08 8,007.20 8,010.08 0.0K
14:49 8,010.45 8,011.24 8,010.45 8,011.17 0.0K
14:50 8,011.18 8,011.18 8,009.26 8,009.26 0.0K
14:51 8,009.26 8,009.26 8,008.00 8,008.00 0.0K
14:52 8,007.79 8,008.11 8,007.22 8,008.04 0.0K
14:53 8,008.25 8,009.25 8,008.25 8,008.95 0.0K
14:54 8,009.08 8,009.26 8,008.39 8,008.42 0.0K
14:55 8,008.38 8,010.55 8,007.95 8,010.09 0.0K
14:56 8,010.20 8,013.59 8,010.20 8,013.59 0.0K
14:57 8,013.75 8,015.65 8,013.75 8,015.52 0.0K
14:58 8,015.44 8,015.44 8,012.58 8,012.58 0.0K
14:59 8,012.19 8,012.36 8,011.83 8,012.15 0.0K
15:00 8,012.67 8,013.13 8,010.73 8,010.73 0.0K
15:01 8,010.11 8,010.11 8,008.50 8,008.56 0.0K
15:02 8,008.41 8,008.41 8,004.78 8,004.78 0.0K
15:03 8,004.43 8,004.49 8,002.87 8,002.87 0.0K
15:04 8,002.14 8,002.14 8,000.91 8,001.48 0.0K
15:05 8,001.89 8,001.89 8,000.03 8,000.03 0.0K
15:06 7,999.65 7,999.65 7,996.39 7,996.39 0.0K
15:07 7,996.17 7,997.62 7,994.15 7,997.62 0.0K
15:08 7,998.17 8,000.56 7,998.17 8,000.56 0.0K
15:09 8,001.88 8,002.28 8,001.88 8,001.93 0.0K
15:10 8,001.43 8,001.43 7,996.89 7,996.89 0.0K
15:11 7,996.75 7,996.75 7,994.04 7,994.52 0.0K
15:12 7,994.34 7,994.40 7,993.83 7,994.22 0.0K
15:13 7,994.17 7,994.17 7,990.07 7,990.07 0.0K
15:14 7,989.90 7,989.90 7,987.08 7,987.41 0.0K
15:15 7,987.63 7,987.81 7,985.96 7,985.96 0.0K
15:16 7,986.13 7,986.80 7,985.40 7,985.40 0.0K
15:17 7,985.13 7,985.69 7,984.86 7,985.34 0.0K
15:18 7,985.21 7,987.24 7,985.07 7,986.80 0.0K
15:19 7,986.37 7,988.45 7,986.03 7,987.30 0.0K
15:20 7,987.09 7,987.09 7,985.42 7,985.42 0.0K
15:21 7,985.18 7,985.18 7,982.47 7,982.47 0.0K
15:22 7,982.38 7,983.67 7,982.38 7,983.50 0.0K
15:23 7,984.25 7,984.94 7,984.13 7,984.45 0.0K
15:24 7,984.85 7,985.48 7,983.60 7,983.73 0.0K
15:25 7,983.63 7,985.92 7,983.51 7,985.84 0.0K
15:26 7,985.79 7,986.77 7,985.56 7,985.56 0.0K
15:27 7,985.61 7,985.61 7,984.48 7,985.13 0.0K
15:28 7,984.99 7,985.40 7,984.42 7,985.40 0.0K
15:29 7,985.71 7,987.88 7,985.71 7,985.77 0.0K
15:30 7,984.27 7,985.86 7,983.55 7,985.21 0.0K
15:31 7,985.54 7,985.60 7,981.99 7,981.99 0.0K
15:32 7,982.16 7,984.05 7,982.16 7,984.05 0.0K
15:33 7,983.80 7,984.39 7,982.67 7,984.39 0.0K
15:34 7,985.22 7,985.22 7,983.00 7,983.25 0.0K
15:35 7,983.28 7,983.28 7,982.16 7,982.16 0.0K
15:36 7,981.12 7,981.12 7,980.35 7,980.35 0.0K
15:37 7,981.21 7,981.25 7,978.77 7,978.77 0.0K
15:38 7,979.34 7,980.32 7,979.19 7,979.60 0.0K
15:39 7,979.71 7,980.20 7,979.03 7,979.03 0.0K
15:40 7,978.25 7,978.25 7,977.05 7,977.37 0.0K
15:41 7,976.94 7,977.73 7,976.61 7,977.48 0.0K
15:42 7,977.00 7,977.15 7,974.54 7,974.54 0.0K
15:43 7,974.61 7,974.61 7,972.68 7,972.70 0.0K
15:44 7,972.27 7,972.27 7,970.13 7,971.27 0.0K
15:45 7,972.96 7,975.84 7,972.96 7,974.01 0.0K
15:46 7,974.21 7,974.78 7,973.51 7,974.31 0.0K
15:47 7,974.52 7,976.89 7,974.52 7,976.16 0.0K
15:48 7,977.09 7,980.58 7,977.09 7,980.58 0.0K
15:49 7,980.75 7,985.40 7,979.26 7,985.40 0.0K
15:50 7,987.03 7,997.57 7,987.03 7,997.57 0.0K
15:51 7,998.38 8,004.58 7,997.71 8,004.58 0.0K
15:52 8,004.58 8,004.58 7,998.30 8,000.72 0.0K
15:53 8,000.44 8,004.08 8,000.44 8,003.14 0.0K
15:54 8,002.90 8,003.04 7,998.11 7,998.72 0.0K
15:55 7,999.41 7,999.41 7,993.12 7,993.37 0.0K
15:56 7,994.30 7,994.52 7,991.26 7,992.95 0.0K
15:57 7,993.26 7,995.88 7,993.26 7,995.44 0.0K
15:58 7,996.53 7,996.53 7,992.75 7,994.19 0.0K
15:59 7,996.48 7,996.48 7,991.84 7,994.30 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