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 7,942.51 7,942.51 7,921.67 7,921.67 0.0K
09:31 7,924.45 7,927.46 7,921.96 7,921.96 0.0K
09:32 7,921.84 7,931.29 7,920.49 7,930.79 0.0K
09:33 7,927.73 7,927.73 7,919.13 7,923.89 0.0K
09:34 7,923.65 7,928.14 7,921.52 7,928.14 0.0K
09:35 7,931.09 7,932.23 7,927.27 7,927.27 0.0K
09:36 7,925.64 7,925.64 7,922.09 7,923.84 0.0K
09:37 7,921.76 7,921.76 7,912.95 7,912.95 0.0K
09:38 7,912.15 7,916.03 7,911.71 7,915.94 0.0K
09:39 7,911.26 7,911.26 7,900.43 7,900.43 0.0K
09:40 7,900.98 7,901.03 7,899.07 7,899.07 0.0K
09:41 7,897.50 7,897.58 7,893.83 7,896.90 0.0K
09:42 7,896.65 7,896.65 7,893.73 7,893.73 0.0K
09:43 7,893.44 7,893.82 7,892.31 7,892.31 0.0K
09:44 7,893.22 7,896.68 7,893.22 7,896.65 0.0K
09:45 7,894.74 7,896.64 7,892.71 7,896.64 0.0K
09:46 7,897.44 7,897.44 7,894.10 7,896.65 0.0K
09:47 7,896.88 7,897.17 7,895.72 7,896.56 0.0K
09:48 7,894.02 7,894.02 7,889.04 7,890.87 0.0K
09:49 7,890.17 7,890.17 7,883.74 7,883.80 0.0K
09:50 7,882.27 7,882.27 7,879.19 7,881.43 0.0K
09:51 7,881.56 7,886.30 7,881.28 7,881.58 0.0K
09:52 7,881.64 7,881.64 7,880.11 7,880.34 0.0K
09:53 7,880.77 7,884.86 7,880.77 7,883.90 0.0K
09:54 7,882.44 7,887.70 7,882.27 7,887.70 0.0K
09:55 7,887.81 7,888.93 7,886.75 7,886.75 0.0K
09:56 7,886.47 7,886.47 7,883.57 7,883.84 0.0K
09:57 7,883.56 7,883.56 7,881.41 7,883.01 0.0K
09:58 7,883.25 7,884.02 7,883.04 7,883.94 0.0K
09:59 7,883.99 7,883.99 7,881.95 7,881.95 0.0K
10:00 7,881.99 7,881.99 7,876.13 7,877.00 0.0K
10:01 7,877.52 7,889.73 7,877.52 7,888.97 0.0K
10:02 7,889.47 7,892.15 7,881.93 7,881.93 0.0K
10:03 7,881.63 7,881.63 7,877.98 7,878.05 0.0K
10:04 7,878.27 7,880.89 7,878.26 7,880.46 0.0K
10:05 7,881.11 7,883.41 7,881.11 7,882.34 0.0K
10:06 7,881.58 7,883.36 7,880.85 7,882.79 0.0K
10:07 7,883.15 7,883.98 7,880.78 7,883.98 0.0K
10:08 7,884.36 7,886.99 7,884.36 7,885.11 0.0K
10:09 7,883.80 7,883.80 7,881.14 7,881.74 0.0K
10:10 7,882.01 7,882.30 7,878.12 7,879.12 0.0K
10:11 7,879.15 7,879.24 7,877.43 7,879.24 0.0K
10:12 7,879.49 7,879.49 7,876.65 7,877.13 0.0K
10:13 7,876.84 7,877.10 7,872.50 7,874.31 0.0K
10:14 7,874.11 7,875.49 7,874.11 7,874.32 0.0K
10:15 7,873.40 7,873.40 7,870.52 7,871.56 0.0K
10:16 7,871.50 7,872.26 7,870.54 7,870.54 0.0K
10:17 7,868.77 7,870.72 7,868.64 7,870.72 0.0K
10:18 7,870.78 7,874.53 7,870.78 7,873.83 0.0K
10:19 7,873.89 7,875.10 7,873.50 7,874.04 0.0K
10:20 7,874.23 7,874.23 7,871.33 7,871.33 0.0K
10:21 7,870.08 7,871.17 7,869.70 7,871.14 0.0K
10:22 7,871.38 7,875.60 7,871.38 7,875.60 0.0K
10:23 7,875.61 7,876.67 7,875.12 7,876.31 0.0K
10:24 7,875.12 7,875.17 7,870.44 7,870.41 0.0K
10:25 7,870.24 7,877.65 7,869.62 7,877.65 0.0K
10:26 7,877.40 7,877.54 7,873.42 7,873.42 0.0K
10:27 7,872.81 7,872.81 7,870.94 7,871.73 0.0K
10:28 7,871.16 7,872.80 7,870.75 7,872.80 0.0K
10:29 7,873.08 7,873.47 7,872.49 7,873.45 0.0K
10:30 7,873.32 7,876.50 7,872.90 7,876.38 0.0K
10:31 7,875.86 7,879.82 7,875.86 7,879.82 0.0K
10:32 7,881.31 7,881.31 7,878.28 7,878.28 0.0K
10:33 7,877.52 7,881.04 7,876.64 7,880.40 0.0K
10:34 7,879.36 7,879.36 7,877.54 7,878.25 0.0K
10:35 7,878.17 7,878.17 7,875.54 7,875.54 0.0K
10:36 7,874.88 7,874.88 7,872.73 7,872.82 0.0K
10:37 7,872.68 7,874.38 7,872.03 7,874.38 0.0K
10:38 7,874.28 7,876.24 7,874.28 7,875.08 0.0K
10:39 7,875.20 7,882.12 7,874.26 7,882.12 0.0K
10:40 7,882.01 7,888.12 7,882.01 7,885.05 0.0K
10:41 7,885.13 7,886.55 7,885.13 7,886.55 0.0K
10:42 7,886.57 7,886.57 7,885.03 7,886.39 0.0K
10:43 7,887.20 7,887.94 7,886.40 7,887.94 0.0K
10:44 7,888.20 7,890.07 7,888.20 7,888.77 0.0K
10:45 7,887.65 7,893.09 7,886.12 7,893.09 0.0K
10:46 7,893.34 7,893.34 7,889.29 7,889.29 0.0K
10:47 7,888.87 7,888.87 7,885.94 7,885.95 0.0K
10:48 7,883.95 7,883.95 7,881.69 7,881.74 0.0K
10:49 7,881.87 7,881.87 7,877.72 7,879.55 0.0K
10:50 7,881.45 7,885.99 7,881.45 7,885.42 0.0K
10:51 7,884.89 7,886.64 7,884.89 7,886.49 0.0K
10:52 7,886.93 7,887.89 7,886.43 7,887.89 0.0K
10:53 7,888.38 7,891.33 7,888.38 7,891.21 0.0K
10:54 7,889.97 7,889.97 7,887.65 7,888.23 0.0K
10:55 7,888.44 7,891.24 7,888.44 7,891.24 0.0K
10:56 7,891.98 7,897.27 7,891.98 7,897.14 0.0K
10:57 7,897.21 7,898.91 7,897.10 7,898.86 0.0K
10:58 7,898.84 7,899.47 7,898.84 7,899.38 0.0K
10:59 7,899.22 7,900.96 7,899.04 7,900.96 0.0K
11:00 7,900.56 7,900.56 7,899.25 7,900.46 0.0K
11:01 7,900.16 7,900.16 7,897.07 7,897.07 0.0K
11:02 7,897.32 7,899.83 7,896.81 7,899.21 0.0K
11:03 7,899.05 7,900.96 7,898.59 7,900.80 0.0K
11:04 7,900.71 7,902.80 7,900.63 7,902.80 0.0K
11:05 7,904.01 7,905.90 7,904.01 7,905.79 0.0K
11:06 7,905.03 7,905.77 7,905.03 7,905.77 0.0K
11:07 7,905.99 7,911.16 7,905.91 7,911.16 0.0K
11:08 7,911.24 7,915.17 7,911.24 7,915.17 0.0K
11:09 7,915.43 7,917.66 7,915.43 7,917.66 0.0K
11:10 7,918.51 7,918.75 7,917.09 7,917.09 0.0K
11:11 7,917.14 7,918.34 7,917.14 7,918.34 0.0K
11:12 7,917.92 7,917.92 7,916.71 7,917.61 0.0K
11:13 7,917.83 7,918.13 7,917.53 7,917.81 0.0K
11:14 7,917.57 7,919.08 7,917.33 7,919.08 0.0K
11:15 7,918.69 7,923.06 7,917.70 7,923.06 0.0K
11:16 7,923.36 7,923.36 7,922.19 7,922.47 0.0K
11:17 7,922.29 7,922.29 7,920.09 7,920.09 0.0K
11:18 7,919.92 7,922.60 7,919.80 7,922.60 0.0K
11:19 7,922.96 7,924.38 7,922.65 7,923.38 0.0K
11:20 7,923.72 7,923.81 7,923.35 7,923.35 0.0K
11:21 7,923.60 7,923.60 7,922.53 7,922.53 0.0K
11:22 7,921.58 7,921.69 7,919.26 7,919.26 0.0K
11:23 7,919.15 7,919.83 7,918.59 7,919.39 0.0K
11:24 7,918.02 7,918.07 7,917.62 7,917.82 0.0K
11:25 7,917.90 7,918.85 7,917.90 7,918.30 0.0K
11:26 7,918.40 7,921.37 7,918.40 7,921.37 0.0K
11:27 7,921.38 7,923.04 7,921.23 7,922.67 0.0K
11:28 7,922.55 7,922.55 7,921.30 7,921.64 0.0K
11:29 7,922.05 7,923.30 7,922.05 7,922.90 0.0K
11:30 7,922.46 7,925.21 7,922.26 7,925.21 0.0K
11:31 7,925.20 7,926.79 7,925.20 7,926.69 0.0K
11:32 7,926.56 7,926.56 7,924.77 7,924.77 0.0K
11:33 7,924.83 7,926.71 7,924.71 7,926.68 0.0K
11:34 7,926.87 7,926.95 7,926.38 7,926.94 0.0K
11:35 7,926.89 7,927.36 7,926.60 7,927.36 0.0K
11:36 7,927.24 7,931.11 7,927.13 7,931.11 0.0K
11:37 7,931.27 7,931.29 7,930.80 7,931.29 0.0K
11:38 7,931.37 7,931.48 7,930.52 7,930.52 0.0K
11:39 7,930.07 7,931.09 7,929.94 7,931.08 0.0K
11:40 7,931.00 7,935.44 7,931.00 7,935.44 0.0K
11:41 7,935.14 7,936.23 7,934.85 7,936.23 0.0K
11:42 7,936.11 7,938.68 7,935.55 7,938.68 0.0K
11:43 7,939.26 7,941.81 7,939.26 7,941.81 0.0K
11:44 7,941.55 7,942.45 7,940.98 7,940.98 0.0K
11:45 7,940.11 7,940.11 7,937.73 7,937.82 0.0K
11:46 7,937.75 7,938.07 7,934.72 7,934.77 0.0K
11:47 7,934.28 7,934.28 7,929.93 7,929.93 0.0K
11:48 7,929.63 7,929.63 7,926.29 7,926.39 0.0K
11:49 7,925.01 7,925.10 7,923.18 7,923.18 0.0K
11:50 7,923.08 7,925.11 7,922.70 7,925.02 0.0K
11:51 7,925.09 7,925.84 7,924.05 7,924.10 0.0K
11:52 7,924.04 7,926.74 7,924.04 7,926.74 0.0K
11:53 7,926.84 7,928.28 7,926.42 7,928.28 0.0K
11:54 7,928.12 7,928.12 7,926.98 7,927.10 0.0K
11:55 7,927.22 7,930.94 7,927.22 7,930.94 0.0K
11:56 7,931.06 7,934.52 7,931.06 7,934.52 0.0K
11:57 7,934.84 7,934.84 7,932.00 7,932.38 0.0K
11:58 7,932.40 7,932.75 7,932.40 7,932.60 0.0K
11:59 7,932.61 7,934.37 7,932.61 7,933.67 0.0K
12:00 7,933.53 7,934.46 7,932.96 7,934.32 0.0K
12:01 7,934.18 7,936.93 7,934.13 7,936.93 0.0K
12:02 7,937.23 7,941.23 7,937.23 7,941.23 0.0K
12:03 7,941.42 7,941.50 7,940.29 7,940.38 0.0K
12:04 7,940.52 7,940.84 7,939.93 7,939.99 0.0K
12:05 7,939.90 7,941.48 7,939.79 7,941.48 0.0K
12:06 7,941.45 7,941.45 7,937.81 7,937.81 0.0K
12:07 7,937.70 7,939.36 7,937.63 7,939.30 0.0K
12:08 7,939.50 7,939.50 7,939.06 7,939.25 0.0K
12:09 7,938.95 7,938.95 7,938.05 7,938.10 0.0K
12:10 7,938.27 7,940.65 7,938.27 7,940.65 0.0K
12:11 7,940.94 7,941.76 7,940.94 7,941.76 0.0K
12:12 7,941.72 7,944.80 7,941.72 7,944.80 0.0K
12:13 7,945.25 7,945.26 7,943.82 7,943.88 0.0K
12:14 7,943.96 7,943.96 7,942.12 7,942.12 0.0K
12:15 7,942.12 7,942.66 7,942.02 7,942.60 0.0K
12:16 7,942.64 7,943.89 7,942.44 7,943.89 0.0K
12:17 7,944.17 7,944.95 7,944.06 7,944.85 0.0K
12:18 7,944.83 7,944.90 7,944.06 7,944.17 0.0K
12:19 7,944.00 7,944.47 7,943.93 7,944.47 0.0K
12:20 7,944.52 7,947.34 7,944.52 7,947.34 0.0K
12:21 7,947.62 7,948.45 7,947.61 7,947.84 0.0K
12:22 7,947.95 7,949.39 7,947.95 7,949.39 0.0K
12:23 7,949.47 7,950.16 7,947.30 7,947.30 0.0K
12:24 7,947.32 7,947.82 7,946.95 7,946.95 0.0K
12:25 7,947.08 7,947.66 7,946.57 7,947.66 0.0K
12:26 7,947.67 7,948.74 7,947.67 7,948.22 0.0K
12:27 7,947.84 7,947.84 7,945.93 7,946.88 0.0K
12:28 7,947.16 7,947.75 7,946.58 7,947.73 0.0K
12:29 7,947.75 7,948.05 7,947.23 7,947.33 0.0K
12:30 7,946.59 7,946.59 7,945.34 7,946.07 0.0K
12:31 7,946.06 7,946.89 7,945.88 7,946.89 0.0K
12:32 7,946.99 7,947.14 7,946.71 7,946.84 0.0K
12:33 7,947.00 7,947.00 7,945.95 7,946.88 0.0K
12:34 7,946.99 7,948.70 7,946.99 7,948.70 0.0K
12:35 7,948.91 7,949.13 7,948.50 7,948.50 0.0K
12:36 7,948.31 7,948.36 7,947.80 7,948.36 0.0K
12:37 7,948.61 7,949.07 7,948.48 7,948.48 0.0K
12:38 7,948.45 7,948.45 7,947.93 7,947.95 0.0K
12:39 7,947.92 7,947.92 7,945.79 7,945.88 0.0K
12:40 7,945.99 7,945.99 7,944.89 7,944.89 0.0K
12:41 7,944.82 7,944.82 7,943.92 7,943.95 0.0K
12:42 7,943.86 7,943.86 7,939.97 7,940.03 0.0K
12:43 7,939.83 7,942.94 7,939.83 7,942.94 0.0K
12:44 7,943.53 7,943.82 7,943.08 7,943.80 0.0K
12:45 7,943.70 7,943.70 7,942.73 7,942.73 0.0K
12:46 7,942.86 7,944.51 7,942.86 7,944.51 0.0K
12:47 7,944.44 7,948.14 7,944.44 7,948.14 0.0K
12:48 7,948.34 7,950.84 7,948.06 7,950.80 0.0K
12:49 7,950.93 7,952.33 7,950.93 7,952.21 0.0K
12:50 7,952.25 7,953.09 7,952.25 7,952.77 0.0K
12:51 7,952.72 7,952.98 7,951.58 7,951.96 0.0K
12:52 7,952.02 7,952.02 7,951.13 7,951.82 0.0K
12:53 7,951.64 7,951.86 7,951.43 7,951.46 0.0K
12:54 7,951.21 7,951.21 7,946.38 7,946.38 0.0K
12:55 7,946.14 7,946.39 7,943.95 7,946.26 0.0K
12:56 7,946.06 7,946.06 7,940.46 7,940.46 0.0K
12:57 7,940.25 7,940.25 7,935.74 7,938.59 0.0K
12:58 7,938.42 7,943.02 7,938.42 7,943.02 0.0K
12:59 7,943.23 7,949.44 7,943.23 7,949.03 0.0K
13:00 7,948.39 7,948.39 7,942.24 7,942.24 0.0K
13:01 7,942.19 7,942.30 7,941.04 7,942.30 0.0K
13:02 7,942.39 7,942.39 7,941.78 7,941.78 0.0K
13:03 7,941.43 7,943.75 7,941.43 7,943.74 0.0K
13:04 7,943.76 7,943.76 7,943.13 7,943.21 0.0K
13:05 7,943.38 7,944.16 7,943.38 7,943.89 0.0K
13:06 7,943.52 7,943.52 7,940.71 7,943.32 0.0K
13:07 7,943.57 7,948.98 7,943.57 7,948.98 0.0K
13:08 7,948.92 7,950.81 7,948.84 7,950.81 0.0K
13:09 7,950.42 7,951.01 7,950.30 7,950.87 0.0K
13:10 7,950.93 7,953.70 7,950.93 7,953.18 0.0K
13:11 7,953.01 7,954.65 7,952.64 7,954.65 0.0K
13:12 7,954.90 7,955.27 7,954.68 7,955.14 0.0K
13:13 7,955.02 7,955.67 7,954.82 7,955.61 0.0K
13:14 7,955.57 7,957.56 7,955.57 7,956.34 0.0K
13:15 7,956.22 7,957.64 7,955.67 7,957.64 0.0K
13:16 7,957.80 7,959.19 7,955.44 7,955.38 0.0K
13:17 7,955.36 7,955.46 7,953.19 7,953.19 0.0K
13:18 7,953.06 7,954.15 7,952.58 7,954.15 0.0K
13:19 7,953.50 7,953.50 7,951.77 7,951.77 0.0K
13:20 7,951.89 7,954.47 7,951.89 7,954.45 0.0K
13:21 7,954.29 7,954.29 7,952.01 7,952.79 0.0K
13:22 7,952.92 7,954.02 7,952.92 7,953.90 0.0K
13:23 7,954.02 7,954.02 7,951.63 7,951.80 0.0K
13:24 7,951.58 7,951.58 7,949.23 7,949.23 0.0K
13:25 7,948.63 7,948.63 7,948.14 7,948.23 0.0K
13:26 7,948.38 7,948.38 7,945.29 7,946.27 0.0K
13:27 7,946.08 7,946.22 7,944.58 7,945.37 0.0K
13:28 7,945.85 7,948.02 7,945.85 7,947.91 0.0K
13:29 7,948.21 7,948.61 7,948.21 7,948.44 0.0K
13:30 7,947.07 7,947.07 7,945.91 7,946.14 0.0K
13:31 7,946.22 7,949.01 7,946.22 7,949.01 0.0K
13:32 7,949.06 7,950.18 7,948.11 7,948.11 0.0K
13:33 7,948.33 7,951.65 7,947.62 7,951.65 0.0K
13:34 7,952.36 7,952.86 7,952.36 7,952.84 0.0K
13:35 7,952.84 7,954.96 7,952.84 7,954.80 0.0K
13:36 7,954.83 7,954.86 7,949.80 7,949.80 0.0K
13:37 7,949.13 7,949.13 7,947.64 7,948.59 0.0K
13:38 7,948.53 7,949.31 7,948.44 7,949.31 0.0K
13:39 7,949.14 7,949.51 7,948.59 7,949.51 0.0K
13:40 7,949.45 7,950.94 7,949.41 7,950.88 0.0K
13:41 7,950.82 7,951.17 7,950.43 7,950.43 0.0K
13:42 7,950.36 7,950.36 7,948.91 7,949.51 0.0K
13:43 7,949.70 7,952.20 7,949.70 7,951.70 0.0K
13:44 7,951.59 7,953.40 7,951.59 7,952.13 0.0K
13:45 7,952.02 7,952.07 7,951.59 7,951.75 0.0K
13:46 7,951.84 7,952.37 7,951.84 7,952.17 0.0K
13:47 7,952.02 7,953.48 7,952.02 7,953.45 0.0K
13:48 7,953.27 7,953.27 7,950.56 7,951.85 0.0K
13:49 7,951.79 7,953.24 7,951.79 7,952.64 0.0K
13:50 7,952.50 7,952.97 7,952.50 7,952.66 0.0K
13:51 7,952.30 7,952.30 7,950.98 7,951.72 0.0K
13:52 7,951.87 7,954.74 7,951.87 7,954.74 0.0K
13:53 7,954.92 7,955.43 7,954.92 7,954.98 0.0K
13:54 7,954.35 7,955.53 7,954.35 7,955.53 0.0K
13:55 7,955.24 7,955.53 7,955.12 7,955.47 0.0K
13:56 7,955.75 7,956.52 7,955.75 7,956.49 0.0K
13:57 7,956.29 7,956.49 7,955.61 7,956.49 0.0K
13:58 7,956.48 7,956.84 7,954.04 7,954.04 0.0K
13:59 7,953.00 7,953.00 7,951.55 7,952.31 0.0K
14:00 7,952.33 7,954.64 7,952.33 7,954.61 0.0K
14:01 7,954.37 7,954.37 7,953.12 7,953.12 0.0K
14:02 7,952.75 7,953.01 7,952.04 7,952.04 0.0K
14:03 7,952.02 7,952.69 7,951.33 7,952.66 0.0K
14:04 7,952.45 7,952.45 7,950.33 7,950.33 0.0K
14:05 7,950.20 7,951.12 7,949.97 7,950.14 0.0K
14:06 7,949.45 7,949.45 7,946.38 7,946.47 0.0K
14:07 7,946.33 7,946.33 7,943.57 7,943.57 0.0K
14:08 7,943.45 7,943.80 7,942.34 7,943.80 0.0K
14:09 7,943.89 7,946.28 7,943.25 7,946.28 0.0K
14:10 7,948.49 7,948.71 7,946.49 7,946.49 0.0K
14:11 7,946.41 7,946.41 7,945.38 7,945.38 0.0K
14:12 7,945.07 7,945.07 7,943.43 7,943.43 0.0K
14:13 7,943.24 7,943.24 7,940.61 7,941.72 0.0K
14:14 7,941.65 7,943.36 7,941.55 7,942.97 0.0K
14:15 7,942.60 7,943.64 7,942.21 7,943.64 0.0K
14:16 7,943.99 7,944.22 7,943.29 7,943.36 0.0K
14:17 7,943.33 7,943.98 7,943.24 7,943.37 0.0K
14:18 7,943.14 7,943.14 7,942.03 7,943.02 0.0K
14:19 7,942.86 7,942.86 7,941.68 7,941.68 0.0K
14:20 7,941.67 7,941.79 7,937.60 7,937.60 0.0K
14:21 7,937.53 7,937.55 7,933.56 7,933.89 0.0K
14:22 7,934.07 7,934.10 7,933.49 7,933.89 0.0K
14:23 7,935.20 7,936.30 7,935.20 7,935.88 0.0K
14:24 7,935.91 7,938.47 7,935.91 7,938.35 0.0K
14:25 7,938.22 7,941.41 7,937.99 7,941.41 0.0K
14:26 7,941.33 7,944.25 7,941.33 7,943.90 0.0K
14:27 7,942.81 7,944.06 7,942.42 7,943.82 0.0K
14:28 7,943.77 7,944.93 7,943.77 7,944.63 0.0K
14:29 7,944.37 7,944.37 7,943.79 7,943.79 0.0K
14:30 7,943.63 7,943.78 7,942.87 7,943.47 0.0K
14:31 7,943.44 7,948.25 7,943.44 7,948.25 0.0K
14:32 7,948.52 7,948.52 7,947.86 7,947.86 0.0K
14:33 7,947.80 7,947.80 7,945.14 7,945.14 0.0K
14:34 7,945.13 7,945.13 7,944.53 7,944.53 0.0K
14:35 7,944.56 7,945.53 7,944.34 7,945.49 0.0K
14:36 7,945.32 7,945.44 7,943.77 7,944.48 0.0K
14:37 7,944.19 7,944.19 7,942.74 7,943.92 0.0K
14:38 7,943.92 7,944.29 7,943.92 7,944.15 0.0K
14:39 7,943.94 7,945.30 7,943.31 7,945.03 0.0K
14:40 7,945.14 7,945.23 7,944.19 7,944.19 0.0K
14:41 7,944.13 7,946.70 7,944.13 7,946.60 0.0K
14:42 7,946.55 7,946.55 7,945.65 7,946.45 0.0K
14:43 7,946.34 7,947.75 7,946.16 7,947.35 0.0K
14:44 7,947.32 7,947.32 7,946.19 7,946.19 0.0K
14:45 7,946.05 7,946.10 7,945.66 7,946.10 0.0K
14:46 7,946.25 7,947.50 7,946.12 7,947.50 0.0K
14:47 7,947.50 7,950.13 7,947.50 7,950.13 0.0K
14:48 7,950.15 7,950.15 7,948.67 7,948.82 0.0K
14:49 7,948.69 7,949.02 7,948.63 7,948.60 0.0K
14:50 7,948.27 7,948.77 7,948.15 7,948.27 0.0K
14:51 7,947.06 7,947.31 7,945.91 7,947.31 0.0K
14:52 7,947.29 7,947.72 7,947.29 7,947.57 0.0K
14:53 7,947.50 7,949.82 7,947.45 7,949.71 0.0K
14:54 7,949.55 7,949.58 7,948.92 7,949.04 0.0K
14:55 7,949.03 7,949.43 7,948.95 7,949.26 0.0K
14:56 7,949.25 7,949.25 7,948.50 7,948.83 0.0K
14:57 7,948.73 7,951.10 7,948.73 7,950.83 0.0K
14:58 7,950.87 7,950.87 7,949.24 7,950.25 0.0K
14:59 7,950.32 7,950.47 7,949.54 7,949.54 0.0K
15:00 7,948.79 7,948.79 7,947.12 7,947.52 0.0K
15:01 7,947.64 7,948.83 7,947.39 7,947.39 0.0K
15:02 7,947.17 7,947.43 7,947.17 7,947.24 0.0K
15:03 7,947.19 7,947.19 7,944.46 7,944.57 0.0K
15:04 7,944.46 7,944.46 7,941.65 7,941.65 0.0K
15:05 7,941.60 7,941.60 7,940.74 7,941.48 0.0K
15:06 7,941.16 7,942.57 7,939.97 7,942.57 0.0K
15:07 7,942.52 7,942.52 7,941.89 7,942.13 0.0K
15:08 7,942.07 7,946.04 7,942.07 7,945.31 0.0K
15:09 7,944.53 7,945.57 7,943.92 7,945.57 0.0K
15:10 7,945.48 7,947.90 7,945.48 7,947.90 0.0K
15:11 7,947.81 7,947.81 7,945.64 7,945.64 0.0K
15:12 7,945.35 7,947.89 7,945.35 7,947.89 0.0K
15:13 7,947.80 7,951.49 7,947.80 7,951.49 0.0K
15:14 7,951.28 7,951.99 7,950.95 7,951.42 0.0K
15:15 7,950.83 7,950.83 7,950.34 7,950.65 0.0K
15:16 7,950.69 7,950.85 7,949.44 7,950.85 0.0K
15:17 7,951.34 7,953.76 7,951.34 7,953.76 0.0K
15:18 7,954.06 7,955.51 7,953.91 7,955.51 0.0K
15:19 7,956.08 7,956.08 7,955.41 7,956.01 0.0K
15:20 7,955.91 7,955.91 7,954.03 7,954.03 0.0K
15:21 7,954.06 7,954.53 7,953.31 7,953.94 0.0K
15:22 7,954.16 7,956.62 7,954.16 7,956.41 0.0K
15:23 7,956.43 7,957.35 7,956.27 7,957.06 0.0K
15:24 7,956.72 7,957.46 7,956.41 7,956.41 0.0K
15:25 7,956.33 7,956.81 7,953.87 7,953.87 0.0K
15:26 7,953.13 7,954.36 7,951.65 7,951.65 0.0K
15:27 7,951.65 7,951.65 7,949.52 7,949.63 0.0K
15:28 7,949.85 7,949.85 7,946.01 7,946.17 0.0K
15:29 7,946.21 7,946.21 7,943.64 7,943.64 0.0K
15:30 7,944.54 7,945.26 7,944.54 7,945.24 0.0K
15:31 7,945.10 7,945.10 7,940.89 7,940.89 0.0K
15:32 7,940.84 7,943.15 7,940.84 7,941.50 0.0K
15:33 7,940.18 7,940.46 7,939.21 7,939.21 0.0K
15:34 7,939.15 7,939.15 7,938.21 7,938.49 0.0K
15:35 7,939.68 7,939.95 7,938.65 7,938.80 0.0K
15:36 7,938.93 7,940.07 7,938.39 7,938.79 0.0K
15:37 7,938.64 7,939.66 7,938.21 7,938.21 0.0K
15:38 7,938.02 7,938.57 7,937.87 7,937.87 0.0K
15:39 7,937.90 7,940.95 7,937.90 7,940.95 0.0K
15:40 7,940.54 7,943.34 7,939.44 7,943.34 0.0K
15:41 7,944.12 7,944.97 7,940.99 7,940.99 0.0K
15:42 7,940.65 7,940.77 7,939.94 7,940.59 0.0K
15:43 7,940.44 7,941.19 7,940.44 7,941.15 0.0K
15:44 7,942.14 7,945.16 7,942.14 7,945.16 0.0K
15:45 7,945.28 7,949.57 7,945.28 7,949.53 0.0K
15:46 7,949.57 7,950.25 7,947.58 7,948.22 0.0K
15:47 7,949.75 7,950.82 7,949.52 7,950.57 0.0K
15:48 7,950.75 7,954.64 7,950.75 7,954.64 0.0K
15:49 7,954.71 7,955.82 7,953.52 7,953.52 0.0K
15:50 7,952.73 7,956.29 7,951.49 7,954.77 0.0K
15:51 7,954.62 7,954.62 7,952.60 7,954.34 0.0K
15:52 7,954.08 7,957.77 7,954.08 7,957.49 0.0K
15:53 7,956.96 7,956.96 7,953.78 7,953.78 0.0K
15:54 7,953.32 7,954.38 7,946.96 7,946.96 0.0K
15:55 7,946.95 7,948.76 7,945.28 7,947.15 0.0K
15:56 7,946.33 7,946.33 7,940.19 7,940.19 0.0K
15:57 7,940.27 7,940.41 7,939.60 7,939.86 0.0K
15:58 7,940.00 7,940.18 7,937.79 7,937.79 0.0K
15:59 7,937.60 7,937.60 7,932.60 7,933.60 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