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 7,958.06 7,959.63 7,956.21 7,957.14 0.0K
09:31 7,956.81 7,957.35 7,952.19 7,952.19 0.0K
09:32 7,952.52 7,955.84 7,952.35 7,955.84 0.0K
09:33 7,956.95 7,957.36 7,952.13 7,952.33 0.0K
09:34 7,952.86 7,958.13 7,952.86 7,956.60 0.0K
09:35 7,955.29 7,955.29 7,953.87 7,954.02 0.0K
09:36 7,954.21 7,954.95 7,947.82 7,947.82 0.0K
09:37 7,947.25 7,950.49 7,946.54 7,950.49 0.0K
09:38 7,950.83 7,950.83 7,948.44 7,948.44 0.0K
09:39 7,948.65 7,953.67 7,948.65 7,953.35 0.0K
09:40 7,953.04 7,953.82 7,952.24 7,953.76 0.0K
09:41 7,954.55 7,956.01 7,952.74 7,952.74 0.0K
09:42 7,951.74 7,951.74 7,945.90 7,945.90 0.0K
09:43 7,945.06 7,945.21 7,942.73 7,943.78 0.0K
09:44 7,944.05 7,944.05 7,941.89 7,941.89 0.0K
09:45 7,939.87 7,939.87 7,931.71 7,931.74 0.0K
09:46 7,932.09 7,932.09 7,927.40 7,927.40 0.0K
09:47 7,925.83 7,925.83 7,922.34 7,922.51 0.0K
09:48 7,922.95 7,923.30 7,919.87 7,919.87 0.0K
09:49 7,919.88 7,922.08 7,919.20 7,922.08 0.0K
09:50 7,921.83 7,921.83 7,917.19 7,919.68 0.0K
09:51 7,919.63 7,920.96 7,914.05 7,914.42 0.0K
09:52 7,915.80 7,917.60 7,915.53 7,915.53 0.0K
09:53 7,915.74 7,917.33 7,914.92 7,917.33 0.0K
09:54 7,917.17 7,920.79 7,917.17 7,920.79 0.0K
09:55 7,921.22 7,921.22 7,918.12 7,918.12 0.0K
09:56 7,917.93 7,917.93 7,914.93 7,915.01 0.0K
09:57 7,916.56 7,916.56 7,911.66 7,911.66 0.0K
09:58 7,910.48 7,912.22 7,910.23 7,912.22 0.0K
09:59 7,912.27 7,913.14 7,911.87 7,913.14 0.0K
10:00 7,916.56 7,918.87 7,913.54 7,918.87 0.0K
10:01 7,918.59 7,923.77 7,918.59 7,923.77 0.0K
10:02 7,923.83 7,924.03 7,920.65 7,924.03 0.0K
10:03 7,924.61 7,925.85 7,924.48 7,924.83 0.0K
10:04 7,925.51 7,933.29 7,925.51 7,933.29 0.0K
10:05 7,933.97 7,938.16 7,933.97 7,937.17 0.0K
10:06 7,937.74 7,940.59 7,937.74 7,940.59 0.0K
10:07 7,940.91 7,942.66 7,939.87 7,942.66 0.0K
10:08 7,944.32 7,946.36 7,944.00 7,946.36 0.0K
10:09 7,945.84 7,947.25 7,945.84 7,946.94 0.0K
10:10 7,947.15 7,949.37 7,946.63 7,949.37 0.0K
10:11 7,949.30 7,949.67 7,948.48 7,948.89 0.0K
10:12 7,946.95 7,946.95 7,941.33 7,945.38 0.0K
10:13 7,947.06 7,950.25 7,947.06 7,950.09 0.0K
10:14 7,950.14 7,950.14 7,947.06 7,949.16 0.0K
10:15 7,950.18 7,950.95 7,949.43 7,950.43 0.0K
10:16 7,950.38 7,953.28 7,950.38 7,950.82 0.0K
10:17 7,951.28 7,951.78 7,945.96 7,946.28 0.0K
10:18 7,945.57 7,946.24 7,944.10 7,945.98 0.0K
10:19 7,945.75 7,947.31 7,945.68 7,946.71 0.0K
10:20 7,947.26 7,947.85 7,944.23 7,944.23 0.0K
10:21 7,943.18 7,943.18 7,939.35 7,941.40 0.0K
10:22 7,941.43 7,947.28 7,941.43 7,947.28 0.0K
10:23 7,947.36 7,950.92 7,947.36 7,950.92 0.0K
10:24 7,951.15 7,958.86 7,951.15 7,958.84 0.0K
10:25 7,958.54 7,958.77 7,957.40 7,957.40 0.0K
10:26 7,955.56 7,959.32 7,955.56 7,959.25 0.0K
10:27 7,959.50 7,964.16 7,959.50 7,962.62 0.0K
10:28 7,962.19 7,964.12 7,962.19 7,964.12 0.0K
10:29 7,964.48 7,965.56 7,964.24 7,965.56 0.0K
10:30 7,964.82 7,964.82 7,962.87 7,964.53 0.0K
10:31 7,964.36 7,964.36 7,963.52 7,963.74 0.0K
10:32 7,963.78 7,966.01 7,963.78 7,964.70 0.0K
10:33 7,964.57 7,968.36 7,964.57 7,968.36 0.0K
10:34 7,968.06 7,968.06 7,965.56 7,966.13 0.0K
10:35 7,966.39 7,966.50 7,963.89 7,965.19 0.0K
10:36 7,965.74 7,969.47 7,965.74 7,968.54 0.0K
10:37 7,967.89 7,967.89 7,966.56 7,967.76 0.0K
10:38 7,967.79 7,968.96 7,966.21 7,966.22 0.0K
10:39 7,965.81 7,967.51 7,965.35 7,967.39 0.0K
10:40 7,968.01 7,970.53 7,968.01 7,970.53 0.0K
10:41 7,971.62 7,972.09 7,970.60 7,971.53 0.0K
10:42 7,971.33 7,971.35 7,969.12 7,969.12 0.0K
10:43 7,969.38 7,969.38 7,968.00 7,968.82 0.0K
10:44 7,969.06 7,970.88 7,968.20 7,968.20 0.0K
10:45 7,966.41 7,968.61 7,966.27 7,967.78 0.0K
10:46 7,968.09 7,968.09 7,962.16 7,962.26 0.0K
10:47 7,962.39 7,963.28 7,961.99 7,963.14 0.0K
10:48 7,963.24 7,965.55 7,963.24 7,965.55 0.0K
10:49 7,965.42 7,966.80 7,965.42 7,966.59 0.0K
10:50 7,966.92 7,968.31 7,965.36 7,966.42 0.0K
10:51 7,966.42 7,968.86 7,966.42 7,968.86 0.0K
10:52 7,968.94 7,970.16 7,968.84 7,969.49 0.0K
10:53 7,969.11 7,969.11 7,966.20 7,966.55 0.0K
10:54 7,966.61 7,967.32 7,965.02 7,967.32 0.0K
10:55 7,967.41 7,967.74 7,966.88 7,967.74 0.0K
10:56 7,968.49 7,970.16 7,968.49 7,970.12 0.0K
10:57 7,969.93 7,970.43 7,969.43 7,969.43 0.0K
10:58 7,969.51 7,973.83 7,969.51 7,973.83 0.0K
10:59 7,973.84 7,973.95 7,972.98 7,973.39 0.0K
11:00 7,973.75 7,975.42 7,973.18 7,973.18 0.0K
11:01 7,973.23 7,975.59 7,973.23 7,975.59 0.0K
11:02 7,975.39 7,975.39 7,974.59 7,975.37 0.0K
11:03 7,974.82 7,977.21 7,974.44 7,976.45 0.0K
11:04 7,976.27 7,976.55 7,974.81 7,975.06 0.0K
11:05 7,974.78 7,974.78 7,969.05 7,969.05 0.0K
11:06 7,969.06 7,969.06 7,966.27 7,966.27 0.0K
11:07 7,965.92 7,965.92 7,963.38 7,963.48 0.0K
11:08 7,963.40 7,964.71 7,961.87 7,964.71 0.0K
11:09 7,965.27 7,967.25 7,965.27 7,967.02 0.0K
11:10 7,967.53 7,968.98 7,967.21 7,967.21 0.0K
11:11 7,967.11 7,967.11 7,962.68 7,962.68 0.0K
11:12 7,962.48 7,964.04 7,962.48 7,964.04 0.0K
11:13 7,963.93 7,963.93 7,962.08 7,962.08 0.0K
11:14 7,962.23 7,962.23 7,960.81 7,962.06 0.0K
11:15 7,962.07 7,962.20 7,959.88 7,960.39 0.0K
11:16 7,960.87 7,961.50 7,960.87 7,961.50 0.0K
11:17 7,961.84 7,961.84 7,960.24 7,960.24 0.0K
11:18 7,960.00 7,960.58 7,959.71 7,960.43 0.0K
11:19 7,960.03 7,960.03 7,958.99 7,959.66 0.0K
11:20 7,959.95 7,960.77 7,959.74 7,959.74 0.0K
11:21 7,959.63 7,959.63 7,958.22 7,958.50 0.0K
11:22 7,959.00 7,960.08 7,959.00 7,959.27 0.0K
11:23 7,959.32 7,959.32 7,957.52 7,958.37 0.0K
11:24 7,958.33 7,958.71 7,957.23 7,957.74 0.0K
11:25 7,957.72 7,959.96 7,957.72 7,959.96 0.0K
11:26 7,960.07 7,964.35 7,960.07 7,963.66 0.0K
11:27 7,963.30 7,965.44 7,963.30 7,965.44 0.0K
11:28 7,965.71 7,965.83 7,964.99 7,965.19 0.0K
11:29 7,965.30 7,966.18 7,965.16 7,966.18 0.0K
11:30 7,966.18 7,968.06 7,965.84 7,968.06 0.0K
11:31 7,968.10 7,970.49 7,968.10 7,970.43 0.0K
11:32 7,970.70 7,972.75 7,970.70 7,972.75 0.0K
11:33 7,973.25 7,973.53 7,973.11 7,973.53 0.0K
11:34 7,973.70 7,973.81 7,973.44 7,973.44 0.0K
11:35 7,972.96 7,972.96 7,971.25 7,971.37 0.0K
11:36 7,971.69 7,975.52 7,971.69 7,975.52 0.0K
11:37 7,975.86 7,976.72 7,975.86 7,976.48 0.0K
11:38 7,976.43 7,977.15 7,975.90 7,977.15 0.0K
11:39 7,977.17 7,977.17 7,974.87 7,974.87 0.0K
11:40 7,975.03 7,975.03 7,973.96 7,974.95 0.0K
11:41 7,974.78 7,975.36 7,974.69 7,974.79 0.0K
11:42 7,975.16 7,977.68 7,975.16 7,977.65 0.0K
11:43 7,978.08 7,978.35 7,978.00 7,978.35 0.0K
11:44 7,978.35 7,978.71 7,978.10 7,978.10 0.0K
11:45 7,977.85 7,978.22 7,977.81 7,978.16 0.0K
11:46 7,978.04 7,978.28 7,977.21 7,977.21 0.0K
11:47 7,977.03 7,977.99 7,976.50 7,977.99 0.0K
11:48 7,978.22 7,978.56 7,978.22 7,978.62 0.0K
11:49 7,978.44 7,978.88 7,978.44 7,978.88 0.0K
11:50 7,978.85 7,979.47 7,978.82 7,979.47 0.0K
11:51 7,979.93 7,980.37 7,979.52 7,979.49 0.0K
11:52 7,979.31 7,979.75 7,978.72 7,978.72 0.0K
11:53 7,978.80 7,978.80 7,976.40 7,976.40 0.0K
11:54 7,976.50 7,978.83 7,976.50 7,978.44 0.0K
11:55 7,978.29 7,978.55 7,977.80 7,977.80 0.0K
11:56 7,977.67 7,977.67 7,975.33 7,975.33 0.0K
11:57 7,975.33 7,975.93 7,975.23 7,975.93 0.0K
11:58 7,975.91 7,975.91 7,975.40 7,975.50 0.0K
11:59 7,975.96 7,975.96 7,974.78 7,974.78 0.0K
12:00 7,974.85 7,976.48 7,974.85 7,976.45 0.0K
12:01 7,976.34 7,976.45 7,976.17 7,976.41 0.0K
12:02 7,976.63 7,977.54 7,976.02 7,977.54 0.0K
12:03 7,977.64 7,980.91 7,977.64 7,980.81 0.0K
12:04 7,981.00 7,981.91 7,981.00 7,981.91 0.0K
12:05 7,981.90 7,983.10 7,981.90 7,983.03 0.0K
12:06 7,983.26 7,985.80 7,983.26 7,985.80 0.0K
12:07 7,985.97 7,987.49 7,985.75 7,987.21 0.0K
12:08 7,987.51 7,987.51 7,986.81 7,986.81 0.0K
12:09 7,986.76 7,986.87 7,986.16 7,986.16 0.0K
12:10 7,986.06 7,986.06 7,985.19 7,986.10 0.0K
12:11 7,986.07 7,986.07 7,985.61 7,985.89 0.0K
12:12 7,985.61 7,985.61 7,983.92 7,983.98 0.0K
12:13 7,984.17 7,984.96 7,984.17 7,984.96 0.0K
12:14 7,985.02 7,985.02 7,981.81 7,981.81 0.0K
12:15 7,981.53 7,985.74 7,981.19 7,985.74 0.0K
12:16 7,985.91 7,986.45 7,985.77 7,985.77 0.0K
12:17 7,985.67 7,985.67 7,984.74 7,984.74 0.0K
12:18 7,984.61 7,984.61 7,983.93 7,983.93 0.0K
12:19 7,983.90 7,983.90 7,980.22 7,980.22 0.0K
12:20 7,980.27 7,981.22 7,980.04 7,981.03 0.0K
12:21 7,980.96 7,980.96 7,980.03 7,980.56 0.0K
12:22 7,980.73 7,980.73 7,979.91 7,980.05 0.0K
12:23 7,980.28 7,981.47 7,980.28 7,981.47 0.0K
12:24 7,981.71 7,983.08 7,981.71 7,983.08 0.0K
12:25 7,983.16 7,986.61 7,983.16 7,986.52 0.0K
12:26 7,986.36 7,986.57 7,984.88 7,985.05 0.0K
12:27 7,985.03 7,985.03 7,983.53 7,983.53 0.0K
12:28 7,983.17 7,983.17 7,981.91 7,982.07 0.0K
12:29 7,982.07 7,982.18 7,979.32 7,979.32 0.0K
12:30 7,979.37 7,980.47 7,979.37 7,979.83 0.0K
12:31 7,979.81 7,979.81 7,979.14 7,979.72 0.0K
12:32 7,979.72 7,979.72 7,978.84 7,978.84 0.0K
12:33 7,978.69 7,978.69 7,976.91 7,978.42 0.0K
12:34 7,978.77 7,979.47 7,978.77 7,979.47 0.0K
12:35 7,979.39 7,980.22 7,979.32 7,980.06 0.0K
12:36 7,979.70 7,980.15 7,979.53 7,980.15 0.0K
12:37 7,980.16 7,980.49 7,980.14 7,980.49 0.0K
12:38 7,980.60 7,981.26 7,980.43 7,981.08 0.0K
12:39 7,981.05 7,981.18 7,980.38 7,980.38 0.0K
12:40 7,980.17 7,980.17 7,979.24 7,979.97 0.0K
12:41 7,979.91 7,980.11 7,979.70 7,980.11 0.0K
12:42 7,979.89 7,980.23 7,979.61 7,980.23 0.0K
12:43 7,980.26 7,980.26 7,979.07 7,979.07 0.0K
12:44 7,979.05 7,979.05 7,977.38 7,977.38 0.0K
12:45 7,977.38 7,977.45 7,976.43 7,977.45 0.0K
12:46 7,977.53 7,977.72 7,975.55 7,975.55 0.0K
12:47 7,975.61 7,975.65 7,973.92 7,974.10 0.0K
12:48 7,975.19 7,978.03 7,975.19 7,978.03 0.0K
12:49 7,977.93 7,978.93 7,977.58 7,978.93 0.0K
12:50 7,979.33 7,980.58 7,979.33 7,980.31 0.0K
12:51 7,980.46 7,981.06 7,979.84 7,979.84 0.0K
12:52 7,979.76 7,979.76 7,977.21 7,977.39 0.0K
12:53 7,977.40 7,977.40 7,976.51 7,976.48 0.0K
12:54 7,976.53 7,976.60 7,975.78 7,975.78 0.0K
12:55 7,975.82 7,976.00 7,975.43 7,976.00 0.0K
12:56 7,976.00 7,977.11 7,976.00 7,977.11 0.0K
12:57 7,976.89 7,977.36 7,976.76 7,977.36 0.0K
12:58 7,977.50 7,977.90 7,977.30 7,977.90 0.0K
12:59 7,977.91 7,978.15 7,977.91 7,977.86 0.0K
13:00 7,978.03 7,978.03 7,976.71 7,976.71 0.0K
13:01 7,976.62 7,976.65 7,974.19 7,974.19 0.0K
13:02 7,974.29 7,976.55 7,974.29 7,976.55 0.0K
13:03 7,976.44 7,976.67 7,976.28 7,976.35 0.0K
13:04 7,976.07 7,976.94 7,975.91 7,976.94 0.0K
13:05 7,976.95 7,978.37 7,976.95 7,978.37 0.0K
13:06 7,978.13 7,978.13 7,977.74 7,977.80 0.0K
13:07 7,977.86 7,978.22 7,977.86 7,978.01 0.0K
13:08 7,977.96 7,977.96 7,976.40 7,976.75 0.0K
13:09 7,976.93 7,977.64 7,976.83 7,976.83 0.0K
13:10 7,976.75 7,977.67 7,976.72 7,977.67 0.0K
13:11 7,977.67 7,977.86 7,977.44 7,977.44 0.0K
13:12 7,977.39 7,978.25 7,977.34 7,978.17 0.0K
13:13 7,978.17 7,978.27 7,977.46 7,977.46 0.0K
13:14 7,977.44 7,977.75 7,977.44 7,977.57 0.0K
13:15 7,977.61 7,977.96 7,977.53 7,978.04 0.0K
13:16 7,978.07 7,978.62 7,978.07 7,978.52 0.0K
13:17 7,978.54 7,978.61 7,978.18 7,978.60 0.0K
13:18 7,978.51 7,980.45 7,978.51 7,980.45 0.0K
13:19 7,980.44 7,980.98 7,980.31 7,980.98 0.0K
13:20 7,981.44 7,983.04 7,981.44 7,983.04 0.0K
13:21 7,982.85 7,983.22 7,982.84 7,982.92 0.0K
13:22 7,982.91 7,982.91 7,980.30 7,980.30 0.0K
13:23 7,980.26 7,980.85 7,980.02 7,980.85 0.0K
13:24 7,981.04 7,981.18 7,980.93 7,981.01 0.0K
13:25 7,981.33 7,982.60 7,981.33 7,982.60 0.0K
13:26 7,982.80 7,984.37 7,982.70 7,984.37 0.0K
13:27 7,984.35 7,985.01 7,984.35 7,984.61 0.0K
13:28 7,984.53 7,985.87 7,984.53 7,985.87 0.0K
13:29 7,986.11 7,987.85 7,986.00 7,987.87 0.0K
13:30 7,988.39 7,988.81 7,985.38 7,985.38 0.0K
13:31 7,985.60 7,988.86 7,985.60 7,988.75 0.0K
13:32 7,988.77 7,989.27 7,988.77 7,988.78 0.0K
13:33 7,988.69 7,988.77 7,985.73 7,985.73 0.0K
13:34 7,985.02 7,985.02 7,983.94 7,984.05 0.0K
13:35 7,984.34 7,985.26 7,984.22 7,985.26 0.0K
13:36 7,985.34 7,985.34 7,984.05 7,984.28 0.0K
13:37 7,984.39 7,984.67 7,984.24 7,984.67 0.0K
13:38 7,984.79 7,985.18 7,984.64 7,985.18 0.0K
13:39 7,985.09 7,986.60 7,985.09 7,986.55 0.0K
13:40 7,986.40 7,986.40 7,985.22 7,985.22 0.0K
13:41 7,984.96 7,984.96 7,984.42 7,984.72 0.0K
13:42 7,984.67 7,984.75 7,983.51 7,983.57 0.0K
13:43 7,983.53 7,983.53 7,982.68 7,982.76 0.0K
13:44 7,982.71 7,982.71 7,981.50 7,981.50 0.0K
13:45 7,981.39 7,981.92 7,981.01 7,981.83 0.0K
13:46 7,981.91 7,983.13 7,981.83 7,983.13 0.0K
13:47 7,983.18 7,984.23 7,983.18 7,984.23 0.0K
13:48 7,984.42 7,986.04 7,984.42 7,986.04 0.0K
13:49 7,986.14 7,987.23 7,986.14 7,987.11 0.0K
13:50 7,986.78 7,986.78 7,984.83 7,984.83 0.0K
13:51 7,984.73 7,985.04 7,984.73 7,984.70 0.0K
13:52 7,984.71 7,984.71 7,983.53 7,983.53 0.0K
13:53 7,983.41 7,983.55 7,982.50 7,982.50 0.0K
13:54 7,982.06 7,982.06 7,980.78 7,980.95 0.0K
13:55 7,981.10 7,982.25 7,981.10 7,982.25 0.0K
13:56 7,982.30 7,983.26 7,982.30 7,983.26 0.0K
13:57 7,983.26 7,983.87 7,983.08 7,983.87 0.0K
13:58 7,983.94 7,984.25 7,983.84 7,984.28 0.0K
13:59 7,984.34 7,984.67 7,981.87 7,983.34 0.0K
14:00 7,982.72 7,985.09 7,982.62 7,985.09 0.0K
14:01 7,984.95 7,984.95 7,983.57 7,983.57 0.0K
14:02 7,983.40 7,984.92 7,983.40 7,984.92 0.0K
14:03 7,985.12 7,985.28 7,983.78 7,983.94 0.0K
14:04 7,983.91 7,984.25 7,983.91 7,984.24 0.0K
14:05 7,984.20 7,984.27 7,983.41 7,983.60 0.0K
14:06 7,983.72 7,985.27 7,983.72 7,985.12 0.0K
14:07 7,985.19 7,985.70 7,985.19 7,985.55 0.0K
14:08 7,985.60 7,986.48 7,985.60 7,986.48 0.0K
14:09 7,986.30 7,986.70 7,986.14 7,986.74 0.0K
14:10 7,986.79 7,988.04 7,986.79 7,987.46 0.0K
14:11 7,987.29 7,987.29 7,986.92 7,987.27 0.0K
14:12 7,987.31 7,987.31 7,986.55 7,986.86 0.0K
14:13 7,986.82 7,987.18 7,986.21 7,986.26 0.0K
14:14 7,986.43 7,987.51 7,986.43 7,987.29 0.0K
14:15 7,987.25 7,987.25 7,986.75 7,986.99 0.0K
14:16 7,987.11 7,988.76 7,987.11 7,988.76 0.0K
14:17 7,988.71 7,989.93 7,988.71 7,989.93 0.0K
14:18 7,990.13 7,991.23 7,990.13 7,991.12 0.0K
14:19 7,991.02 7,991.69 7,991.02 7,991.62 0.0K
14:20 7,991.78 7,992.17 7,991.54 7,991.57 0.0K
14:21 7,991.52 7,992.31 7,991.41 7,992.14 0.0K
14:22 7,991.99 7,992.06 7,991.67 7,991.80 0.0K
14:23 7,991.86 7,991.98 7,991.74 7,992.00 0.0K
14:24 7,991.94 7,991.94 7,991.22 7,991.22 0.0K
14:25 7,991.45 7,991.45 7,990.52 7,991.16 0.0K
14:26 7,991.37 7,991.37 7,990.12 7,990.48 0.0K
14:27 7,990.46 7,991.76 7,990.46 7,991.76 0.0K
14:28 7,991.82 7,992.55 7,991.82 7,992.55 0.0K
14:29 7,992.65 7,992.80 7,992.45 7,992.60 0.0K
14:30 7,992.60 7,993.17 7,992.53 7,993.17 0.0K
14:31 7,993.41 7,994.38 7,993.41 7,994.30 0.0K
14:32 7,994.19 7,995.86 7,994.19 7,995.86 0.0K
14:33 7,995.80 7,996.65 7,995.68 7,996.65 0.0K
14:34 7,996.76 7,998.15 7,996.76 7,997.73 0.0K
14:35 7,997.74 7,998.17 7,997.43 7,998.07 0.0K
14:36 7,998.02 7,999.41 7,997.85 7,999.41 0.0K
14:37 7,999.47 8,000.62 7,999.47 8,000.62 0.0K
14:38 8,000.63 8,000.63 7,998.72 7,998.72 0.0K
14:39 7,998.54 7,998.54 7,997.74 7,997.76 0.0K
14:40 7,997.60 7,997.60 7,996.79 7,997.43 0.0K
14:41 7,997.35 7,997.49 7,997.32 7,997.44 0.0K
14:42 7,997.48 7,997.48 7,997.42 7,997.43 0.0K
14:43 7,997.46 7,997.76 7,996.73 7,996.82 0.0K
14:44 7,996.95 7,997.09 7,995.85 7,996.42 0.0K
14:45 7,996.50 7,996.50 7,995.58 7,996.47 0.0K
14:46 7,996.68 7,997.75 7,996.68 7,997.63 0.0K
14:47 7,997.44 7,997.44 7,995.73 7,995.84 0.0K
14:48 7,995.79 7,995.79 7,995.22 7,995.22 0.0K
14:49 7,995.21 7,995.21 7,993.71 7,993.78 0.0K
14:50 7,993.69 7,993.80 7,993.28 7,993.67 0.0K
14:51 7,993.80 7,993.94 7,991.79 7,992.22 0.0K
14:52 7,992.26 7,992.80 7,992.26 7,992.42 0.0K
14:53 7,992.29 7,992.29 7,990.96 7,991.47 0.0K
14:54 7,991.73 7,993.31 7,991.73 7,992.95 0.0K
14:55 7,993.02 7,993.15 7,991.61 7,991.61 0.0K
14:56 7,991.64 7,992.00 7,991.64 7,991.80 0.0K
14:57 7,991.86 7,992.65 7,991.86 7,992.65 0.0K
14:58 7,992.69 7,992.69 7,991.45 7,991.45 0.0K
14:59 7,991.48 7,992.13 7,991.48 7,992.14 0.0K
15:00 7,990.64 7,990.64 7,989.04 7,989.00 0.0K
15:01 7,988.71 7,988.71 7,986.21 7,986.21 0.0K
15:02 7,985.89 7,988.35 7,985.89 7,988.25 0.0K
15:03 7,989.15 7,992.04 7,989.15 7,992.04 0.0K
15:04 7,991.93 7,992.26 7,991.25 7,991.25 0.0K
15:05 7,991.01 7,991.21 7,990.79 7,990.79 0.0K
15:06 7,990.85 7,991.27 7,990.85 7,991.03 0.0K
15:07 7,990.80 7,992.88 7,990.71 7,992.88 0.0K
15:08 7,992.90 7,993.31 7,992.13 7,992.06 0.0K
15:09 7,991.92 7,992.50 7,991.62 7,992.12 0.0K
15:10 7,992.08 7,994.29 7,992.08 7,994.29 0.0K
15:11 7,994.43 7,994.43 7,993.25 7,993.58 0.0K
15:12 7,993.45 7,994.16 7,993.27 7,994.16 0.0K
15:13 7,994.30 7,994.30 7,993.50 7,993.66 0.0K
15:14 7,993.65 7,994.17 7,993.58 7,994.17 0.0K
15:15 7,993.91 7,994.93 7,993.84 7,994.93 0.0K
15:16 7,994.65 7,995.11 7,994.60 7,995.11 0.0K
15:17 7,995.18 7,995.30 7,995.14 7,995.23 0.0K
15:18 7,994.98 7,994.98 7,994.28 7,994.65 0.0K
15:19 7,994.56 7,995.66 7,994.54 7,995.66 0.0K
15:20 7,995.55 7,995.55 7,994.74 7,995.61 0.0K
15:21 7,995.55 7,995.66 7,995.26 7,995.66 0.0K
15:22 7,995.99 7,997.75 7,995.94 7,997.75 0.0K
15:23 7,998.20 7,998.36 7,997.77 7,997.87 0.0K
15:24 7,998.09 7,998.25 7,997.85 7,997.85 0.0K
15:25 7,997.78 7,998.43 7,997.78 7,998.43 0.0K
15:26 7,998.76 7,998.76 7,998.24 7,998.25 0.0K
15:27 7,998.33 7,999.47 7,998.33 7,999.47 0.0K
15:28 7,999.55 7,999.71 7,999.24 7,999.33 0.0K
15:29 7,999.37 7,999.37 7,998.64 7,998.83 0.0K
15:30 7,995.95 7,997.45 7,995.95 7,996.46 0.0K
15:31 7,996.27 7,996.36 7,994.92 7,995.04 0.0K
15:32 7,994.45 7,994.95 7,993.94 7,994.79 0.0K
15:33 7,994.85 7,994.85 7,993.53 7,993.86 0.0K
15:34 7,994.12 7,997.25 7,994.12 7,997.25 0.0K
15:35 7,997.12 7,997.18 7,996.09 7,997.08 0.0K
15:36 7,996.76 7,997.27 7,996.49 7,997.24 0.0K
15:37 7,996.87 7,996.97 7,995.52 7,996.97 0.0K
15:38 7,996.95 7,996.95 7,995.88 7,995.87 0.0K
15:39 7,995.78 7,996.07 7,994.93 7,994.93 0.0K
15:40 7,994.68 7,994.68 7,993.68 7,994.28 0.0K
15:41 7,994.20 7,994.76 7,993.74 7,994.76 0.0K
15:42 7,994.92 7,995.52 7,994.63 7,995.52 0.0K
15:43 7,995.56 7,995.56 7,992.97 7,992.97 0.0K
15:44 7,992.87 7,993.92 7,992.67 7,992.91 0.0K
15:45 7,992.55 7,993.40 7,992.55 7,992.94 0.0K
15:46 7,992.26 7,992.26 7,991.41 7,991.76 0.0K
15:47 7,990.91 7,990.91 7,989.20 7,989.20 0.0K
15:48 7,989.22 7,989.22 7,987.19 7,987.50 0.0K
15:49 7,987.47 7,989.49 7,986.46 7,989.49 0.0K
15:50 7,990.69 7,993.24 7,990.69 7,990.85 0.0K
15:51 7,990.69 7,991.10 7,989.57 7,989.57 0.0K
15:52 7,989.95 7,990.65 7,989.19 7,989.19 0.0K
15:53 7,989.59 7,989.66 7,986.90 7,986.90 0.0K
15:54 7,986.65 7,987.13 7,984.03 7,984.03 0.0K
15:55 7,983.26 7,989.06 7,983.26 7,989.06 0.0K
15:56 7,989.44 7,989.48 7,988.39 7,988.78 0.0K
15:57 7,989.09 7,990.03 7,989.09 7,990.03 0.0K
15:58 7,989.44 7,989.94 7,988.79 7,989.16 0.0K
15:59 7,989.58 7,992.97 7,989.58 7,991.10 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