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 8,011.18 8,016.46 8,010.37 8,011.44 0.0K
09:31 8,012.86 8,015.57 8,012.17 8,014.16 0.0K
09:32 8,016.24 8,018.44 8,015.10 8,018.44 0.0K
09:33 8,020.02 8,020.06 8,017.34 8,018.06 0.0K
09:34 8,019.29 8,025.39 8,018.12 8,018.18 0.0K
09:35 8,017.09 8,017.09 8,010.99 8,010.99 0.0K
09:36 8,010.84 8,010.84 8,002.77 8,002.77 0.0K
09:37 8,001.19 8,007.57 8,001.06 8,007.57 0.0K
09:38 8,007.97 8,009.68 8,004.72 8,004.72 0.0K
09:39 8,001.52 8,002.91 7,999.89 8,001.96 0.0K
09:40 8,001.25 8,011.95 7,998.47 8,011.66 0.0K
09:41 8,011.78 8,022.33 8,011.78 8,022.01 0.0K
09:42 8,022.11 8,023.47 8,021.67 8,023.47 0.0K
09:43 8,024.52 8,027.23 8,024.52 8,025.30 0.0K
09:44 8,024.43 8,024.79 8,023.41 8,024.72 0.0K
09:45 8,025.31 8,029.67 8,025.31 8,027.79 0.0K
09:46 8,028.74 8,031.39 8,028.74 8,029.92 0.0K
09:47 8,027.43 8,029.25 8,027.43 8,028.48 0.0K
09:48 8,027.80 8,027.94 8,018.66 8,018.88 0.0K
09:49 8,018.85 8,026.60 8,018.85 8,025.27 0.0K
09:50 8,024.81 8,026.37 8,020.37 8,020.37 0.0K
09:51 8,020.93 8,024.22 8,020.93 8,024.22 0.0K
09:52 8,023.47 8,026.24 8,023.47 8,024.78 0.0K
09:53 8,024.57 8,026.40 8,022.37 8,022.39 0.0K
09:54 8,023.59 8,027.20 8,023.59 8,027.20 0.0K
09:55 8,027.67 8,029.67 8,027.05 8,029.67 0.0K
09:56 8,030.86 8,031.69 8,029.36 8,031.69 0.0K
09:57 8,031.53 8,031.69 8,030.52 8,031.11 0.0K
09:58 8,030.01 8,031.86 8,030.01 8,031.86 0.0K
09:59 8,032.16 8,032.43 8,030.90 8,030.90 0.0K
10:00 8,032.01 8,034.16 8,031.30 8,032.68 0.0K
10:01 8,032.67 8,035.54 8,032.67 8,034.00 0.0K
10:02 8,034.12 8,037.48 8,033.64 8,037.48 0.0K
10:03 8,037.20 8,039.59 8,036.73 8,039.59 0.0K
10:04 8,040.43 8,042.63 8,040.43 8,040.88 0.0K
10:05 8,040.89 8,044.96 8,040.89 8,044.28 0.0K
10:06 8,044.17 8,044.49 8,043.53 8,043.81 0.0K
10:07 8,043.45 8,045.93 8,042.90 8,042.90 0.0K
10:08 8,042.18 8,043.34 8,041.81 8,042.48 0.0K
10:09 8,042.67 8,044.56 8,042.52 8,042.83 0.0K
10:10 8,043.02 8,043.34 8,039.55 8,040.31 0.0K
10:11 8,040.60 8,040.60 8,037.62 8,037.62 0.0K
10:12 8,038.30 8,039.62 8,035.64 8,035.64 0.0K
10:13 8,034.56 8,037.71 8,034.56 8,037.71 0.0K
10:14 8,039.01 8,039.01 8,037.45 8,037.64 0.0K
10:15 8,037.53 8,037.53 8,030.07 8,030.07 0.0K
10:16 8,030.24 8,030.24 8,024.66 8,024.77 0.0K
10:17 8,024.85 8,024.85 8,023.91 8,024.41 0.0K
10:18 8,024.60 8,025.66 8,022.74 8,022.80 0.0K
10:19 8,023.01 8,023.94 8,021.52 8,021.55 0.0K
10:20 8,021.13 8,021.13 8,018.58 8,018.58 0.0K
10:21 8,017.94 8,019.94 8,017.15 8,019.94 0.0K
10:22 8,021.16 8,021.16 8,017.14 8,018.61 0.0K
10:23 8,019.80 8,020.32 8,018.42 8,018.52 0.0K
10:24 8,018.28 8,021.12 8,017.12 8,021.12 0.0K
10:25 8,020.86 8,021.43 8,019.76 8,021.43 0.0K
10:26 8,020.61 8,020.61 8,018.43 8,018.41 0.0K
10:27 8,016.73 8,018.48 8,016.26 8,016.26 0.0K
10:28 8,016.59 8,020.68 8,016.59 8,020.68 0.0K
10:29 8,020.36 8,022.12 8,020.06 8,022.12 0.0K
10:30 8,022.42 8,025.33 8,022.42 8,025.02 0.0K
10:31 8,022.48 8,022.48 8,016.89 8,017.59 0.0K
10:32 8,018.83 8,022.18 8,018.83 8,021.57 0.0K
10:33 8,021.68 8,022.69 8,021.08 8,022.35 0.0K
10:34 8,023.11 8,023.11 8,019.96 8,019.96 0.0K
10:35 8,019.40 8,019.40 8,014.65 8,015.84 0.0K
10:36 8,015.56 8,015.56 8,012.14 8,012.48 0.0K
10:37 8,012.43 8,013.57 8,010.16 8,010.16 0.0K
10:38 8,010.02 8,010.02 8,006.14 8,006.87 0.0K
10:39 8,006.98 8,008.43 8,006.90 8,008.38 0.0K
10:40 8,008.82 8,010.72 8,008.21 8,010.44 0.0K
10:41 8,009.95 8,009.95 8,007.30 8,007.35 0.0K
10:42 8,007.48 8,007.48 8,005.12 8,005.97 0.0K
10:43 8,006.68 8,009.23 8,006.47 8,009.23 0.0K
10:44 8,008.94 8,008.94 8,006.99 8,006.99 0.0K
10:45 8,006.81 8,006.81 8,003.58 8,006.80 0.0K
10:46 8,007.47 8,008.65 8,007.08 8,007.78 0.0K
10:47 8,007.91 8,009.09 8,007.51 8,008.76 0.0K
10:48 8,008.99 8,009.75 8,008.26 8,008.26 0.0K
10:49 8,007.93 8,007.93 8,006.80 8,007.20 0.0K
10:50 8,007.31 8,011.37 8,007.31 8,011.37 0.0K
10:51 8,011.52 8,011.83 8,010.66 8,010.66 0.0K
10:52 8,011.03 8,014.73 8,011.03 8,014.73 0.0K
10:53 8,014.75 8,015.94 8,014.75 8,015.55 0.0K
10:54 8,015.21 8,017.61 8,015.21 8,017.61 0.0K
10:55 8,017.60 8,017.96 8,015.93 8,015.93 0.0K
10:56 8,015.84 8,019.01 8,015.84 8,017.34 0.0K
10:57 8,016.99 8,016.99 8,015.38 8,015.38 0.0K
10:58 8,014.84 8,014.95 8,012.53 8,012.90 0.0K
10:59 8,013.14 8,013.77 8,010.98 8,011.58 0.0K
11:00 8,012.26 8,012.26 8,011.31 8,012.06 0.0K
11:01 8,012.07 8,012.07 8,007.29 8,008.26 0.0K
11:02 8,009.37 8,010.22 8,007.62 8,007.62 0.0K
11:03 8,006.93 8,007.15 8,006.09 8,007.10 0.0K
11:04 8,006.80 8,007.26 8,006.52 8,006.55 0.0K
11:05 8,006.74 8,007.08 8,005.94 8,005.94 0.0K
11:06 8,006.11 8,006.19 8,003.58 8,004.00 0.0K
11:07 8,004.21 8,004.21 8,002.53 8,002.53 0.0K
11:08 8,002.39 8,005.56 8,002.39 8,005.56 0.0K
11:09 8,005.93 8,008.27 8,005.93 8,008.27 0.0K
11:10 8,008.72 8,010.21 8,008.72 8,009.02 0.0K
11:11 8,008.94 8,009.85 8,008.94 8,009.64 0.0K
11:12 8,008.96 8,009.70 8,008.96 8,009.70 0.0K
11:13 8,009.83 8,012.92 8,009.83 8,012.92 0.0K
11:14 8,013.14 8,016.09 8,013.14 8,016.09 0.0K
11:15 8,015.35 8,018.65 8,014.74 8,018.65 0.0K
11:16 8,018.75 8,022.03 8,018.75 8,022.03 0.0K
11:17 8,022.57 8,024.11 8,022.03 8,024.11 0.0K
11:18 8,024.81 8,024.89 8,023.05 8,023.75 0.0K
11:19 8,024.40 8,024.93 8,024.27 8,024.93 0.0K
11:20 8,024.81 8,025.56 8,024.81 8,025.51 0.0K
11:21 8,025.67 8,027.67 8,025.67 8,027.67 0.0K
11:22 8,027.98 8,030.17 8,027.98 8,029.30 0.0K
11:23 8,029.14 8,031.50 8,028.63 8,031.10 0.0K
11:24 8,031.57 8,032.18 8,031.57 8,032.18 0.0K
11:25 8,032.35 8,032.81 8,031.73 8,032.83 0.0K
11:26 8,032.42 8,034.06 8,032.42 8,033.25 0.0K
11:27 8,032.84 8,033.02 8,031.64 8,031.64 0.0K
11:28 8,031.47 8,031.55 8,029.03 8,029.21 0.0K
11:29 8,029.16 8,030.64 8,029.16 8,030.32 0.0K
11:30 8,030.66 8,033.28 8,030.66 8,033.28 0.0K
11:31 8,033.11 8,036.46 8,033.11 8,036.12 0.0K
11:32 8,035.92 8,036.48 8,035.68 8,036.13 0.0K
11:33 8,036.25 8,036.67 8,033.70 8,034.19 0.0K
11:34 8,034.23 8,035.06 8,034.23 8,034.81 0.0K
11:35 8,034.42 8,035.38 8,034.24 8,035.20 0.0K
11:36 8,035.41 8,036.75 8,034.36 8,034.36 0.0K
11:37 8,034.27 8,037.62 8,034.01 8,037.62 0.0K
11:38 8,037.54 8,038.65 8,037.14 8,038.65 0.0K
11:39 8,038.26 8,040.29 8,038.26 8,039.21 0.0K
11:40 8,039.00 8,039.20 8,038.23 8,038.24 0.0K
11:41 8,038.13 8,038.98 8,038.13 8,038.43 0.0K
11:42 8,038.32 8,038.55 8,036.52 8,036.52 0.0K
11:43 8,036.37 8,038.95 8,036.37 8,038.61 0.0K
11:44 8,038.65 8,038.65 8,037.18 8,037.26 0.0K
11:45 8,037.09 8,037.36 8,033.84 8,033.96 0.0K
11:46 8,034.25 8,035.02 8,034.20 8,035.02 0.0K
11:47 8,035.60 8,036.16 8,035.52 8,035.52 0.0K
11:48 8,035.56 8,037.97 8,035.56 8,037.97 0.0K
11:49 8,038.28 8,040.14 8,038.28 8,040.14 0.0K
11:50 8,039.80 8,039.80 8,038.85 8,039.07 0.0K
11:51 8,039.35 8,039.59 8,038.81 8,039.10 0.0K
11:52 8,039.06 8,040.07 8,039.06 8,040.07 0.0K
11:53 8,040.05 8,041.35 8,040.05 8,041.35 0.0K
11:54 8,041.38 8,042.63 8,041.38 8,042.31 0.0K
11:55 8,041.90 8,045.02 8,041.90 8,045.02 0.0K
11:56 8,045.43 8,045.72 8,045.12 8,045.12 0.0K
11:57 8,045.10 8,045.10 8,043.51 8,043.71 0.0K
11:58 8,043.82 8,043.97 8,042.77 8,042.77 0.0K
11:59 8,042.79 8,044.80 8,042.79 8,044.80 0.0K
12:00 8,043.42 8,043.42 8,040.74 8,041.76 0.0K
12:01 8,042.06 8,042.49 8,042.06 8,042.33 0.0K
12:02 8,042.43 8,043.46 8,042.43 8,043.31 0.0K
12:03 8,042.56 8,042.56 8,040.40 8,040.40 0.0K
12:04 8,040.46 8,040.46 8,038.86 8,039.20 0.0K
12:05 8,039.21 8,040.10 8,039.21 8,039.75 0.0K
12:06 8,039.78 8,039.78 8,036.51 8,036.51 0.0K
12:07 8,036.43 8,036.48 8,034.40 8,034.40 0.0K
12:08 8,034.48 8,037.02 8,034.48 8,037.02 0.0K
12:09 8,036.73 8,038.23 8,036.73 8,038.23 0.0K
12:10 8,038.18 8,038.26 8,036.91 8,036.91 0.0K
12:11 8,036.89 8,037.41 8,036.16 8,036.16 0.0K
12:12 8,036.40 8,036.47 8,035.72 8,036.35 0.0K
12:13 8,036.72 8,036.72 8,035.93 8,036.20 0.0K
12:14 8,036.42 8,036.81 8,035.36 8,036.81 0.0K
12:15 8,036.81 8,037.08 8,036.33 8,036.34 0.0K
12:16 8,036.31 8,039.75 8,036.31 8,039.75 0.0K
12:17 8,040.05 8,040.05 8,038.20 8,038.20 0.0K
12:18 8,038.35 8,038.56 8,037.40 8,037.71 0.0K
12:19 8,037.53 8,037.53 8,036.38 8,036.83 0.0K
12:20 8,036.92 8,037.10 8,035.86 8,035.97 0.0K
12:21 8,036.02 8,036.28 8,033.01 8,033.01 0.0K
12:22 8,033.41 8,034.69 8,033.41 8,034.69 0.0K
12:23 8,034.76 8,035.95 8,034.76 8,035.84 0.0K
12:24 8,035.77 8,035.77 8,034.77 8,035.18 0.0K
12:25 8,035.02 8,035.02 8,034.43 8,034.77 0.0K
12:26 8,034.74 8,034.78 8,032.97 8,032.97 0.0K
12:27 8,032.74 8,032.74 8,032.24 8,032.53 0.0K
12:28 8,032.22 8,032.22 8,030.10 8,030.96 0.0K
12:29 8,030.91 8,030.91 8,029.66 8,030.33 0.0K
12:30 8,029.52 8,029.71 8,029.03 8,029.01 0.0K
12:31 8,028.86 8,029.51 8,027.95 8,027.95 0.0K
12:32 8,027.85 8,027.85 8,027.03 8,027.03 0.0K
12:33 8,027.18 8,029.08 8,026.83 8,029.08 0.0K
12:34 8,029.49 8,029.49 8,028.31 8,028.32 0.0K
12:35 8,028.48 8,028.76 8,027.56 8,027.66 0.0K
12:36 8,027.55 8,028.89 8,027.53 8,028.89 0.0K
12:37 8,028.73 8,028.73 8,027.64 8,027.64 0.0K
12:38 8,027.41 8,028.37 8,027.41 8,028.15 0.0K
12:39 8,027.99 8,027.99 8,026.17 8,027.54 0.0K
12:40 8,027.71 8,027.86 8,027.08 8,027.39 0.0K
12:41 8,027.49 8,027.49 8,024.33 8,024.33 0.0K
12:42 8,024.31 8,025.05 8,023.20 8,023.20 0.0K
12:43 8,023.24 8,024.24 8,022.92 8,024.24 0.0K
12:44 8,024.45 8,024.88 8,024.45 8,024.87 0.0K
12:45 8,025.25 8,025.25 8,024.40 8,024.89 0.0K
12:46 8,025.00 8,025.00 8,023.64 8,024.23 0.0K
12:47 8,024.57 8,025.24 8,024.27 8,024.78 0.0K
12:48 8,024.89 8,024.89 8,022.47 8,022.47 0.0K
12:49 8,022.41 8,022.41 8,022.03 8,022.36 0.0K
12:50 8,022.45 8,022.45 8,020.77 8,020.77 0.0K
12:51 8,020.64 8,020.64 8,019.14 8,019.16 0.0K
12:52 8,019.15 8,021.11 8,018.52 8,021.11 0.0K
12:53 8,021.15 8,021.15 8,019.88 8,020.11 0.0K
12:54 8,020.17 8,021.10 8,019.76 8,019.76 0.0K
12:55 8,019.05 8,019.05 8,017.54 8,017.54 0.0K
12:56 8,017.38 8,017.38 8,014.53 8,014.53 0.0K
12:57 8,014.30 8,015.97 8,014.30 8,015.97 0.0K
12:58 8,016.38 8,017.79 8,016.34 8,017.72 0.0K
12:59 8,017.65 8,019.81 8,017.62 8,019.81 0.0K
13:00 8,019.85 8,020.11 8,018.17 8,018.17 0.0K
13:01 8,017.80 8,017.80 8,013.54 8,013.45 0.0K
13:02 8,013.17 8,013.17 8,009.88 8,012.56 0.0K
13:03 8,012.45 8,012.72 8,011.46 8,012.57 0.0K
13:04 8,012.52 8,013.71 8,012.52 8,013.57 0.0K
13:05 8,013.73 8,014.06 8,012.39 8,012.39 0.0K
13:06 8,012.29 8,013.01 8,010.27 8,010.27 0.0K
13:07 8,009.86 8,009.86 8,006.44 8,006.44 0.0K
13:08 8,006.59 8,006.76 8,004.88 8,004.88 0.0K
13:09 8,004.82 8,006.62 8,004.64 8,005.36 0.0K
13:10 8,005.11 8,005.11 8,003.41 8,004.40 0.0K
13:11 8,004.16 8,004.16 8,003.32 8,003.37 0.0K
13:12 8,003.42 8,006.32 8,003.42 8,006.32 0.0K
13:13 8,006.55 8,007.71 8,006.55 8,007.71 0.0K
13:14 8,007.65 8,008.76 8,007.64 8,008.76 0.0K
13:15 8,009.07 8,010.44 8,009.07 8,009.16 0.0K
13:16 8,008.77 8,009.12 8,007.99 8,009.12 0.0K
13:17 8,009.17 8,009.95 8,008.55 8,008.55 0.0K
13:18 8,008.31 8,009.83 8,008.31 8,009.59 0.0K
13:19 8,009.43 8,009.86 8,009.43 8,009.67 0.0K
13:20 8,009.51 8,009.51 8,008.72 8,008.89 0.0K
13:21 8,008.77 8,008.77 8,008.12 8,008.21 0.0K
13:22 8,008.12 8,009.40 8,008.12 8,009.36 0.0K
13:23 8,009.37 8,010.56 8,009.37 8,010.53 0.0K
13:24 8,010.51 8,010.61 8,007.74 8,007.84 0.0K
13:25 8,007.68 8,008.96 8,007.68 8,008.96 0.0K
13:26 8,008.77 8,008.77 8,008.33 8,008.56 0.0K
13:27 8,008.51 8,008.72 8,008.21 8,008.72 0.0K
13:28 8,008.78 8,009.06 8,007.25 8,007.25 0.0K
13:29 8,006.96 8,007.28 8,006.73 8,006.90 0.0K
13:30 8,007.20 8,007.36 8,007.04 8,007.04 0.0K
13:31 8,006.80 8,006.80 8,004.35 8,004.62 0.0K
13:32 8,004.81 8,004.81 7,999.63 7,999.63 0.0K
13:33 7,999.27 8,001.52 7,999.27 8,001.52 0.0K
13:34 8,001.79 8,001.79 8,000.18 8,000.61 0.0K
13:35 8,000.93 8,002.53 8,000.93 8,001.77 0.0K
13:36 8,002.00 8,003.60 8,001.17 8,003.60 0.0K
13:37 8,003.62 8,003.62 8,000.72 8,000.72 0.0K
13:38 8,000.27 8,001.13 8,000.12 8,001.13 0.0K
13:39 8,001.10 8,002.02 8,001.10 8,002.02 0.0K
13:40 8,002.28 8,002.28 8,000.66 8,001.11 0.0K
13:41 8,001.17 8,001.77 8,001.17 8,001.82 0.0K
13:42 8,001.28 8,001.28 7,997.59 7,998.18 0.0K
13:43 7,998.34 7,998.92 7,998.34 7,998.90 0.0K
13:44 7,999.03 7,999.43 7,997.14 7,997.14 0.0K
13:45 7,997.14 7,997.30 7,990.62 7,990.75 0.0K
13:46 7,992.66 7,996.05 7,992.66 7,996.05 0.0K
13:47 7,996.10 7,996.53 7,994.66 7,995.56 0.0K
13:48 7,995.67 7,995.67 7,993.71 7,993.71 0.0K
13:49 7,992.82 7,992.82 7,991.33 7,991.33 0.0K
13:50 7,991.45 7,991.79 7,990.69 7,991.24 0.0K
13:51 7,991.33 7,995.08 7,991.33 7,995.08 0.0K
13:52 7,995.41 7,996.47 7,995.06 7,996.03 0.0K
13:53 7,996.11 7,997.30 7,996.00 7,997.22 0.0K
13:54 7,997.08 7,997.08 7,996.80 7,996.94 0.0K
13:55 7,996.81 7,996.86 7,996.08 7,996.16 0.0K
13:56 7,996.29 7,998.35 7,996.29 7,997.89 0.0K
13:57 7,998.16 7,998.16 7,997.13 7,997.32 0.0K
13:58 7,997.17 7,997.17 7,996.42 7,996.65 0.0K
13:59 7,996.85 7,996.95 7,995.50 7,995.50 0.0K
14:00 7,995.28 7,995.28 7,990.13 7,990.74 0.0K
14:01 7,990.70 7,990.89 7,986.15 7,986.15 0.0K
14:02 7,986.13 7,989.07 7,986.13 7,987.99 0.0K
14:03 7,987.32 7,987.32 7,985.62 7,986.26 0.0K
14:04 7,986.26 7,986.35 7,983.32 7,983.32 0.0K
14:05 7,983.32 7,986.97 7,983.32 7,986.97 0.0K
14:06 7,986.94 7,986.94 7,985.23 7,985.20 0.0K
14:07 7,985.20 7,985.62 7,984.89 7,985.27 0.0K
14:08 7,985.44 7,986.18 7,985.44 7,986.17 0.0K
14:09 7,986.10 7,988.08 7,986.10 7,987.97 0.0K
14:10 7,987.35 7,987.35 7,985.84 7,986.21 0.0K
14:11 7,986.51 7,990.12 7,986.51 7,990.12 0.0K
14:12 7,990.26 7,990.26 7,989.62 7,990.23 0.0K
14:13 7,990.57 7,990.67 7,989.44 7,989.58 0.0K
14:14 7,989.73 7,992.26 7,989.73 7,992.26 0.0K
14:15 7,992.08 7,992.22 7,991.73 7,992.22 0.0K
14:16 7,991.94 7,993.82 7,991.94 7,993.82 0.0K
14:17 7,994.03 7,994.98 7,993.90 7,994.98 0.0K
14:18 7,995.05 7,995.48 7,995.05 7,995.24 0.0K
14:19 7,995.36 7,995.36 7,993.91 7,993.91 0.0K
14:20 7,993.23 7,993.32 7,991.04 7,991.04 0.0K
14:21 7,991.08 7,991.08 7,989.08 7,989.08 0.0K
14:22 7,989.25 7,989.76 7,989.06 7,989.06 0.0K
14:23 7,989.04 7,989.04 7,987.53 7,988.78 0.0K
14:24 7,988.96 7,989.61 7,988.96 7,989.10 0.0K
14:25 7,989.14 7,989.14 7,987.73 7,987.72 0.0K
14:26 7,988.00 7,988.55 7,987.51 7,987.56 0.0K
14:27 7,987.51 7,987.51 7,986.54 7,986.54 0.0K
14:28 7,986.20 7,986.20 7,984.78 7,984.78 0.0K
14:29 7,984.66 7,984.66 7,982.44 7,982.64 0.0K
14:30 7,981.75 7,984.79 7,981.14 7,984.79 0.0K
14:31 7,984.56 7,984.56 7,983.94 7,984.53 0.0K
14:32 7,984.42 7,986.37 7,984.42 7,985.49 0.0K
14:33 7,985.39 7,986.10 7,984.24 7,984.24 0.0K
14:34 7,984.13 7,984.25 7,983.72 7,984.23 0.0K
14:35 7,983.75 7,983.75 7,983.22 7,983.26 0.0K
14:36 7,982.57 7,983.07 7,980.38 7,983.07 0.0K
14:37 7,983.18 7,983.60 7,983.18 7,983.17 0.0K
14:38 7,983.02 7,983.08 7,982.73 7,982.97 0.0K
14:39 7,982.88 7,982.88 7,980.92 7,980.92 0.0K
14:40 7,980.68 7,980.87 7,980.04 7,980.04 0.0K
14:41 7,978.25 7,979.82 7,977.93 7,979.59 0.0K
14:42 7,979.03 7,979.12 7,976.80 7,976.80 0.0K
14:43 7,976.69 7,976.79 7,975.33 7,976.53 0.0K
14:44 7,976.74 7,977.80 7,976.74 7,977.80 0.0K
14:45 7,978.13 7,978.13 7,976.31 7,976.31 0.0K
14:46 7,976.30 7,977.17 7,976.30 7,977.17 0.0K
14:47 7,977.19 7,978.55 7,977.19 7,978.37 0.0K
14:48 7,978.53 7,981.13 7,978.53 7,981.13 0.0K
14:49 7,980.97 7,980.97 7,980.40 7,980.45 0.0K
14:50 7,980.59 7,980.59 7,978.31 7,978.31 0.0K
14:51 7,978.19 7,978.19 7,975.18 7,975.18 0.0K
14:52 7,975.26 7,975.48 7,974.32 7,974.83 0.0K
14:53 7,975.05 7,975.95 7,975.01 7,975.75 0.0K
14:54 7,975.71 7,976.58 7,975.71 7,976.50 0.0K
14:55 7,976.58 7,976.58 7,975.90 7,975.87 0.0K
14:56 7,975.49 7,975.49 7,972.60 7,973.40 0.0K
14:57 7,973.46 7,973.46 7,970.46 7,970.46 0.0K
14:58 7,970.59 7,971.93 7,970.12 7,971.93 0.0K
14:59 7,972.35 7,973.58 7,972.35 7,972.93 0.0K
15:00 7,972.19 7,972.19 7,969.47 7,970.34 0.0K
15:01 7,971.37 7,973.23 7,971.37 7,972.81 0.0K
15:02 7,972.79 7,972.79 7,971.53 7,972.50 0.0K
15:03 7,972.24 7,972.46 7,971.21 7,971.21 0.0K
15:04 7,972.82 7,973.57 7,972.61 7,972.67 0.0K
15:05 7,972.86 7,972.98 7,972.52 7,972.98 0.0K
15:06 7,972.71 7,972.83 7,970.03 7,970.03 0.0K
15:07 7,969.96 7,969.96 7,967.22 7,967.20 0.0K
15:08 7,967.02 7,967.02 7,966.14 7,967.02 0.0K
15:09 7,967.78 7,968.75 7,967.70 7,968.60 0.0K
15:10 7,968.66 7,969.27 7,968.66 7,969.06 0.0K
15:11 7,969.03 7,970.08 7,968.84 7,970.08 0.0K
15:12 7,969.60 7,969.60 7,968.51 7,969.50 0.0K
15:13 7,969.43 7,971.18 7,968.90 7,968.90 0.0K
15:14 7,968.91 7,968.91 7,966.58 7,966.58 0.0K
15:15 7,966.19 7,966.19 7,963.93 7,964.08 0.0K
15:16 7,964.10 7,965.06 7,964.10 7,964.89 0.0K
15:17 7,963.71 7,963.71 7,963.19 7,963.59 0.0K
15:18 7,963.30 7,963.30 7,961.42 7,961.42 0.0K
15:19 7,960.90 7,963.75 7,960.43 7,963.75 0.0K
15:20 7,962.86 7,962.86 7,959.99 7,959.99 0.0K
15:21 7,958.98 7,961.85 7,958.78 7,961.81 0.0K
15:22 7,961.93 7,963.43 7,961.93 7,963.29 0.0K
15:23 7,963.53 7,966.56 7,963.53 7,966.34 0.0K
15:24 7,966.31 7,968.42 7,966.31 7,968.42 0.0K
15:25 7,967.81 7,967.81 7,966.32 7,966.32 0.0K
15:26 7,966.47 7,966.55 7,966.00 7,966.36 0.0K
15:27 7,966.36 7,966.36 7,965.23 7,965.40 0.0K
15:28 7,965.27 7,965.27 7,963.63 7,963.89 0.0K
15:29 7,963.84 7,964.45 7,963.84 7,964.32 0.0K
15:30 7,964.29 7,966.66 7,964.29 7,966.64 0.0K
15:31 7,966.92 7,967.07 7,964.01 7,964.59 0.0K
15:32 7,964.34 7,965.12 7,964.34 7,965.12 0.0K
15:33 7,965.20 7,965.20 7,963.47 7,963.58 0.0K
15:34 7,962.96 7,962.96 7,960.72 7,961.36 0.0K
15:35 7,961.49 7,964.24 7,961.40 7,964.24 0.0K
15:36 7,964.47 7,967.33 7,964.47 7,966.48 0.0K
15:37 7,966.03 7,966.03 7,963.21 7,963.20 0.0K
15:38 7,963.07 7,963.93 7,961.34 7,961.34 0.0K
15:39 7,960.98 7,961.26 7,959.61 7,959.61 0.0K
15:40 7,959.60 7,960.16 7,958.26 7,960.16 0.0K
15:41 7,960.04 7,960.04 7,957.27 7,958.37 0.0K
15:42 7,957.80 7,958.00 7,956.84 7,958.00 0.0K
15:43 7,958.29 7,958.29 7,953.58 7,953.58 0.0K
15:44 7,953.62 7,954.94 7,953.53 7,954.74 0.0K
15:45 7,954.42 7,954.42 7,950.42 7,950.42 0.0K
15:46 7,950.03 7,951.36 7,950.03 7,951.25 0.0K
15:47 7,950.70 7,950.86 7,947.89 7,947.89 0.0K
15:48 7,947.98 7,948.86 7,947.13 7,948.86 0.0K
15:49 7,948.86 7,948.86 7,946.93 7,947.50 0.0K
15:50 7,948.31 7,953.68 7,947.64 7,953.53 0.0K
15:51 7,953.64 7,953.64 7,950.52 7,950.90 0.0K
15:52 7,950.95 7,951.21 7,949.12 7,949.80 0.0K
15:53 7,950.48 7,952.01 7,947.52 7,947.52 0.0K
15:54 7,948.00 7,948.77 7,943.01 7,946.26 0.0K
15:55 7,946.18 7,950.18 7,946.18 7,950.24 0.0K
15:56 7,950.07 7,952.83 7,950.07 7,951.17 0.0K
15:57 7,951.24 7,951.24 7,948.71 7,948.71 0.0K
15:58 7,949.01 7,949.92 7,948.32 7,949.50 0.0K
15:59 7,950.79 7,956.83 7,950.68 7,955.50 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