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 7,984.45 7,988.37 7,984.45 7,988.37 0.0K
09:31 7,990.12 7,995.34 7,990.12 7,995.34 0.0K
09:32 7,995.82 7,998.26 7,995.52 7,998.26 0.0K
09:33 7,997.49 8,005.60 7,997.49 8,005.60 0.0K
09:34 8,004.94 8,009.01 8,004.94 8,009.01 0.0K
09:35 8,009.85 8,011.28 8,004.72 8,005.30 0.0K
09:36 8,006.50 8,013.70 8,006.50 8,013.70 0.0K
09:37 8,013.55 8,014.19 8,008.04 8,009.19 0.0K
09:38 8,008.81 8,010.16 8,008.69 8,008.69 0.0K
09:39 8,008.48 8,010.14 8,008.11 8,008.13 0.0K
09:40 8,008.38 8,008.91 8,006.60 8,006.60 0.0K
09:41 8,005.98 8,007.61 8,003.83 8,004.02 0.0K
09:42 8,003.35 8,004.04 8,002.63 8,003.04 0.0K
09:43 8,002.76 8,002.76 7,997.21 7,997.21 0.0K
09:44 7,997.41 7,997.41 7,992.69 7,992.69 0.0K
09:45 7,992.70 7,994.09 7,991.42 7,993.90 0.0K
09:46 7,993.89 7,997.49 7,993.89 7,996.46 0.0K
09:47 7,995.14 7,995.14 7,992.31 7,993.97 0.0K
09:48 7,992.62 7,992.62 7,990.54 7,991.09 0.0K
09:49 7,991.37 7,991.60 7,989.13 7,989.13 0.0K
09:50 7,989.39 7,991.86 7,989.39 7,991.75 0.0K
09:51 7,991.91 7,991.91 7,989.58 7,989.71 0.0K
09:52 7,991.27 7,992.50 7,990.81 7,990.85 0.0K
09:53 7,990.58 7,992.90 7,990.13 7,992.57 0.0K
09:54 7,992.01 7,993.40 7,991.11 7,993.40 0.0K
09:55 7,993.39 7,997.23 7,993.21 7,996.76 0.0K
09:56 7,996.22 7,998.37 7,994.41 7,998.37 0.0K
09:57 7,998.78 8,000.55 7,998.09 7,998.49 0.0K
09:58 7,998.27 8,003.18 7,997.93 8,003.18 0.0K
09:59 8,003.38 8,003.38 8,001.93 8,003.16 0.0K
10:00 7,996.98 7,997.33 7,986.16 7,987.38 0.0K
10:01 7,987.25 7,987.25 7,969.96 7,969.96 0.0K
10:02 7,968.72 7,968.72 7,964.97 7,966.17 0.0K
10:03 7,966.73 7,970.95 7,965.14 7,970.95 0.0K
10:04 7,972.35 7,972.35 7,961.79 7,961.79 0.0K
10:05 7,961.17 7,963.18 7,960.20 7,962.05 0.0K
10:06 7,961.57 7,961.57 7,958.68 7,961.03 0.0K
10:07 7,961.62 7,961.62 7,957.47 7,957.47 0.0K
10:08 7,956.22 7,956.22 7,947.88 7,950.11 0.0K
10:09 7,950.57 7,955.43 7,950.30 7,954.09 0.0K
10:10 7,953.76 7,954.54 7,952.46 7,952.86 0.0K
10:11 7,952.15 7,955.90 7,952.12 7,952.12 0.0K
10:12 7,950.34 7,953.54 7,949.62 7,952.82 0.0K
10:13 7,953.07 7,953.43 7,949.10 7,949.10 0.0K
10:14 7,949.04 7,949.04 7,946.57 7,947.64 0.0K
10:15 7,948.28 7,948.28 7,943.43 7,943.43 0.0K
10:16 7,942.89 7,944.44 7,939.32 7,943.92 0.0K
10:17 7,943.17 7,943.42 7,939.72 7,942.14 0.0K
10:18 7,942.53 7,948.47 7,942.53 7,948.37 0.0K
10:19 7,948.96 7,955.96 7,948.96 7,955.96 0.0K
10:20 7,957.47 7,963.22 7,957.47 7,961.74 0.0K
10:21 7,962.07 7,968.78 7,962.07 7,968.78 0.0K
10:22 7,969.11 7,971.44 7,969.00 7,969.46 0.0K
10:23 7,970.05 7,973.12 7,970.05 7,973.12 0.0K
10:24 7,973.12 7,975.91 7,973.12 7,974.31 0.0K
10:25 7,974.93 7,982.56 7,974.93 7,982.56 0.0K
10:26 7,982.67 7,983.66 7,981.98 7,982.05 0.0K
10:27 7,982.07 7,984.04 7,982.00 7,983.15 0.0K
10:28 7,982.88 7,983.80 7,981.57 7,983.80 0.0K
10:29 7,984.24 7,987.31 7,984.24 7,984.98 0.0K
10:30 7,985.04 7,986.61 7,983.47 7,983.47 0.0K
10:31 7,984.09 7,985.15 7,982.56 7,985.15 0.0K
10:32 7,986.67 7,986.87 7,983.11 7,983.11 0.0K
10:33 7,982.44 7,988.49 7,982.44 7,988.49 0.0K
10:34 7,989.56 7,990.81 7,989.13 7,989.13 0.0K
10:35 7,989.77 7,993.79 7,989.26 7,993.79 0.0K
10:36 7,995.84 7,996.27 7,994.82 7,995.15 0.0K
10:37 7,995.95 7,995.95 7,991.48 7,991.48 0.0K
10:38 7,991.21 7,991.21 7,986.80 7,987.07 0.0K
10:39 7,985.29 7,985.29 7,973.08 7,974.74 0.0K
10:40 7,976.53 7,978.33 7,974.60 7,974.60 0.0K
10:41 7,974.15 7,977.34 7,974.00 7,976.19 0.0K
10:42 7,976.63 7,977.40 7,974.35 7,974.35 0.0K
10:43 7,973.32 7,973.72 7,971.32 7,973.63 0.0K
10:44 7,974.18 7,974.80 7,974.04 7,974.80 0.0K
10:45 7,974.49 7,974.49 7,972.96 7,973.42 0.0K
10:46 7,973.44 7,973.44 7,969.90 7,971.40 0.0K
10:47 7,971.47 7,972.08 7,965.04 7,965.19 0.0K
10:48 7,965.11 7,967.36 7,964.47 7,966.97 0.0K
10:49 7,967.24 7,967.77 7,966.08 7,967.08 0.0K
10:50 7,967.89 7,977.86 7,967.89 7,977.86 0.0K
10:51 7,978.32 7,983.88 7,978.32 7,982.57 0.0K
10:52 7,981.79 7,982.15 7,979.78 7,980.16 0.0K
10:53 7,980.72 7,981.02 7,978.94 7,981.02 0.0K
10:54 7,981.06 7,985.79 7,981.06 7,983.03 0.0K
10:55 7,981.63 7,986.31 7,981.63 7,986.31 0.0K
10:56 7,986.97 7,992.59 7,986.97 7,992.59 0.0K
10:57 7,992.21 7,992.67 7,991.69 7,992.32 0.0K
10:58 7,992.62 7,993.86 7,992.02 7,993.86 0.0K
10:59 7,994.39 7,998.10 7,994.39 7,998.10 0.0K
11:00 7,999.57 8,004.03 7,999.57 8,003.39 0.0K
11:01 8,003.27 8,007.06 8,003.18 8,006.52 0.0K
11:02 8,007.17 8,008.08 8,003.51 8,003.51 0.0K
11:03 8,003.72 8,004.41 8,002.49 8,003.37 0.0K
11:04 8,003.31 8,005.40 8,002.82 8,005.40 0.0K
11:05 8,005.59 8,006.98 8,003.17 8,003.80 0.0K
11:06 8,004.01 8,008.44 8,004.01 8,008.44 0.0K
11:07 8,008.59 8,008.59 8,004.19 8,004.27 0.0K
11:08 8,004.30 8,006.48 8,004.30 8,004.39 0.0K
11:09 8,004.13 8,004.13 8,002.03 8,002.13 0.0K
11:10 8,002.03 8,002.03 7,998.14 7,998.14 0.0K
11:11 7,998.10 7,999.07 7,995.50 7,995.50 0.0K
11:12 7,994.96 7,994.96 7,992.10 7,992.13 0.0K
11:13 7,991.98 7,992.09 7,989.48 7,992.09 0.0K
11:14 7,992.43 7,994.11 7,989.92 7,989.92 0.0K
11:15 7,989.82 7,990.51 7,988.53 7,990.51 0.0K
11:16 7,990.88 7,992.76 7,990.88 7,992.14 0.0K
11:17 7,992.41 7,992.41 7,986.79 7,986.79 0.0K
11:18 7,985.71 7,985.71 7,981.12 7,983.13 0.0K
11:19 7,983.26 7,983.92 7,982.80 7,983.92 0.0K
11:20 7,984.44 7,987.23 7,984.44 7,986.50 0.0K
11:21 7,986.66 7,989.72 7,986.66 7,988.51 0.0K
11:22 7,988.41 7,988.81 7,982.20 7,982.20 0.0K
11:23 7,980.61 7,980.61 7,979.14 7,979.14 0.0K
11:24 7,979.32 7,980.08 7,978.63 7,978.94 0.0K
11:25 7,979.10 7,981.12 7,979.10 7,980.31 0.0K
11:26 7,980.01 7,980.23 7,979.10 7,979.10 0.0K
11:27 7,978.48 7,982.60 7,978.13 7,982.60 0.0K
11:28 7,984.33 7,989.86 7,984.33 7,989.64 0.0K
11:29 7,989.88 7,989.88 7,987.95 7,989.13 0.0K
11:30 7,989.01 7,989.93 7,983.58 7,983.58 0.0K
11:31 7,982.92 7,986.03 7,982.06 7,986.00 0.0K
11:32 7,986.15 7,988.20 7,986.15 7,987.90 0.0K
11:33 7,988.21 7,988.82 7,984.80 7,984.91 0.0K
11:34 7,984.77 7,984.77 7,977.35 7,977.35 0.0K
11:35 7,977.34 7,977.34 7,974.60 7,974.87 0.0K
11:36 7,974.82 7,974.82 7,972.34 7,973.93 0.0K
11:37 7,974.40 7,975.94 7,974.26 7,975.70 0.0K
11:38 7,975.79 7,977.76 7,975.79 7,977.24 0.0K
11:39 7,977.00 7,988.31 7,977.00 7,988.31 0.0K
11:40 7,987.93 7,989.59 7,987.30 7,989.59 0.0K
11:41 7,990.22 7,990.31 7,982.60 7,982.60 0.0K
11:42 7,982.39 7,984.17 7,981.64 7,984.17 0.0K
11:43 7,984.40 7,984.63 7,983.24 7,983.24 0.0K
11:44 7,983.35 7,984.31 7,982.49 7,984.31 0.0K
11:45 7,984.21 7,984.21 7,981.96 7,982.59 0.0K
11:46 7,983.00 7,984.36 7,982.79 7,984.31 0.0K
11:47 7,984.20 7,984.78 7,983.93 7,984.78 0.0K
11:48 7,984.96 7,985.33 7,984.07 7,984.65 0.0K
11:49 7,984.34 7,984.49 7,983.77 7,984.19 0.0K
11:50 7,983.74 7,983.74 7,979.28 7,980.45 0.0K
11:51 7,980.51 7,980.51 7,973.51 7,973.51 0.0K
11:52 7,972.41 7,972.41 7,971.52 7,971.74 0.0K
11:53 7,971.76 7,972.28 7,971.06 7,971.06 0.0K
11:54 7,971.04 7,971.04 7,967.79 7,967.79 0.0K
11:55 7,968.62 7,969.12 7,967.05 7,967.05 0.0K
11:56 7,967.25 7,968.28 7,967.25 7,967.39 0.0K
11:57 7,967.50 7,967.50 7,964.51 7,964.86 0.0K
11:58 7,965.10 7,965.56 7,961.96 7,961.96 0.0K
11:59 7,961.99 7,963.05 7,961.99 7,963.04 0.0K
12:00 7,963.04 7,969.48 7,963.04 7,968.48 0.0K
12:01 7,968.23 7,970.33 7,968.23 7,970.33 0.0K
12:02 7,970.79 7,973.62 7,970.79 7,972.91 0.0K
12:03 7,973.21 7,973.48 7,970.91 7,970.91 0.0K
12:04 7,970.32 7,970.32 7,968.54 7,968.97 0.0K
12:05 7,969.70 7,970.68 7,968.48 7,969.52 0.0K
12:06 7,969.67 7,970.21 7,967.09 7,967.09 0.0K
12:07 7,967.06 7,967.25 7,966.90 7,967.32 0.0K
12:08 7,966.74 7,966.74 7,963.21 7,964.58 0.0K
12:09 7,964.08 7,965.21 7,963.91 7,965.21 0.0K
12:10 7,965.06 7,965.43 7,963.12 7,963.36 0.0K
12:11 7,963.41 7,965.15 7,963.41 7,964.86 0.0K
12:12 7,964.74 7,966.67 7,964.54 7,966.67 0.0K
12:13 7,966.66 7,970.22 7,966.66 7,969.97 0.0K
12:14 7,969.61 7,971.73 7,969.61 7,971.73 0.0K
12:15 7,971.62 7,974.63 7,971.62 7,974.37 0.0K
12:16 7,974.20 7,975.28 7,974.20 7,974.79 0.0K
12:17 7,975.06 7,975.87 7,974.60 7,975.87 0.0K
12:18 7,976.33 7,976.33 7,975.24 7,975.24 0.0K
12:19 7,975.71 7,978.95 7,975.71 7,978.31 0.0K
12:20 7,977.94 7,977.94 7,975.49 7,975.49 0.0K
12:21 7,975.51 7,976.67 7,975.41 7,976.18 0.0K
12:22 7,976.09 7,976.45 7,973.58 7,973.58 0.0K
12:23 7,971.10 7,972.75 7,970.31 7,972.75 0.0K
12:24 7,972.88 7,973.19 7,972.50 7,973.19 0.0K
12:25 7,973.28 7,973.86 7,973.02 7,973.02 0.0K
12:26 7,972.58 7,972.58 7,969.85 7,970.05 0.0K
12:27 7,969.91 7,971.48 7,969.91 7,971.48 0.0K
12:28 7,972.46 7,972.57 7,968.19 7,968.19 0.0K
12:29 7,968.19 7,970.58 7,968.19 7,970.26 0.0K
12:30 7,970.19 7,973.78 7,969.93 7,973.78 0.0K
12:31 7,973.65 7,975.47 7,973.56 7,975.47 0.0K
12:32 7,975.94 7,978.94 7,975.94 7,978.56 0.0K
12:33 7,978.32 7,979.93 7,978.22 7,979.93 0.0K
12:34 7,980.03 7,980.16 7,979.21 7,979.21 0.0K
12:35 7,979.27 7,979.27 7,976.83 7,976.87 0.0K
12:36 7,976.81 7,977.72 7,975.94 7,975.94 0.0K
12:37 7,975.45 7,975.45 7,972.01 7,972.01 0.0K
12:38 7,971.61 7,971.61 7,969.34 7,970.10 0.0K
12:39 7,970.12 7,971.03 7,970.12 7,970.98 0.0K
12:40 7,970.51 7,970.51 7,968.74 7,969.97 0.0K
12:41 7,971.22 7,972.14 7,971.22 7,971.26 0.0K
12:42 7,971.21 7,971.21 7,970.11 7,970.14 0.0K
12:43 7,970.17 7,970.17 7,967.97 7,968.07 0.0K
12:44 7,968.74 7,968.78 7,968.13 7,968.13 0.0K
12:45 7,968.11 7,968.11 7,964.85 7,965.25 0.0K
12:46 7,965.27 7,965.27 7,962.68 7,962.68 0.0K
12:47 7,962.62 7,963.74 7,961.75 7,963.01 0.0K
12:48 7,962.84 7,962.91 7,962.09 7,962.44 0.0K
12:49 7,962.57 7,962.86 7,962.36 7,962.36 0.0K
12:50 7,962.64 7,962.64 7,961.76 7,962.40 0.0K
12:51 7,962.50 7,962.78 7,960.84 7,960.84 0.0K
12:52 7,960.97 7,962.75 7,960.88 7,962.75 0.0K
12:53 7,962.69 7,963.07 7,962.43 7,962.79 0.0K
12:54 7,962.71 7,963.86 7,962.58 7,963.86 0.0K
12:55 7,964.30 7,966.15 7,964.30 7,966.15 0.0K
12:56 7,965.70 7,968.36 7,965.70 7,968.36 0.0K
12:57 7,968.36 7,968.36 7,966.22 7,966.22 0.0K
12:58 7,966.16 7,966.41 7,965.66 7,966.28 0.0K
12:59 7,967.45 7,970.37 7,967.45 7,970.17 0.0K
13:00 7,970.38 7,971.37 7,969.74 7,971.37 0.0K
13:01 7,971.34 7,972.77 7,971.34 7,971.90 0.0K
13:02 7,971.71 7,975.44 7,971.71 7,975.38 0.0K
13:03 7,975.12 7,975.12 7,974.41 7,974.62 0.0K
13:04 7,974.77 7,974.77 7,972.27 7,972.27 0.0K
13:05 7,972.02 7,972.08 7,971.45 7,971.45 0.0K
13:06 7,971.47 7,972.22 7,971.14 7,972.22 0.0K
13:07 7,973.64 7,973.64 7,972.13 7,972.13 0.0K
13:08 7,972.12 7,976.45 7,972.12 7,976.45 0.0K
13:09 7,976.84 7,978.02 7,976.84 7,977.69 0.0K
13:10 7,977.92 7,979.20 7,977.92 7,979.20 0.0K
13:11 7,979.08 7,979.82 7,978.53 7,978.53 0.0K
13:12 7,978.28 7,978.28 7,974.03 7,974.03 0.0K
13:13 7,973.80 7,973.80 7,973.04 7,973.10 0.0K
13:14 7,973.03 7,973.09 7,972.63 7,972.68 0.0K
13:15 7,972.63 7,972.75 7,972.28 7,972.50 0.0K
13:16 7,972.48 7,973.50 7,972.48 7,973.43 0.0K
13:17 7,973.50 7,974.38 7,973.50 7,973.84 0.0K
13:18 7,973.95 7,975.05 7,973.95 7,975.05 0.0K
13:19 7,975.29 7,976.05 7,975.29 7,975.48 0.0K
13:20 7,975.11 7,975.96 7,975.11 7,975.96 0.0K
13:21 7,975.87 7,976.93 7,975.82 7,976.93 0.0K
13:22 7,976.98 7,978.18 7,975.74 7,975.74 0.0K
13:23 7,975.63 7,975.65 7,974.66 7,974.66 0.0K
13:24 7,974.55 7,976.09 7,974.55 7,976.04 0.0K
13:25 7,975.88 7,976.97 7,975.88 7,976.97 0.0K
13:26 7,977.98 7,979.49 7,977.98 7,979.49 0.0K
13:27 7,979.28 7,979.28 7,978.63 7,978.67 0.0K
13:28 7,978.59 7,979.35 7,978.50 7,979.04 0.0K
13:29 7,978.96 7,979.56 7,978.96 7,979.58 0.0K
13:30 7,979.59 7,979.75 7,977.86 7,977.86 0.0K
13:31 7,977.33 7,978.99 7,977.02 7,978.99 0.0K
13:32 7,978.82 7,978.91 7,978.31 7,978.91 0.0K
13:33 7,979.01 7,980.88 7,979.01 7,980.88 0.0K
13:34 7,980.87 7,980.87 7,979.76 7,979.76 0.0K
13:35 7,979.64 7,979.82 7,979.64 7,979.63 0.0K
13:36 7,979.63 7,980.07 7,977.45 7,977.45 0.0K
13:37 7,976.25 7,976.25 7,975.00 7,975.07 0.0K
13:38 7,975.15 7,975.15 7,972.21 7,974.23 0.0K
13:39 7,974.69 7,975.17 7,974.69 7,975.20 0.0K
13:40 7,975.35 7,975.35 7,971.54 7,971.67 0.0K
13:41 7,971.33 7,971.33 7,969.58 7,969.59 0.0K
13:42 7,969.51 7,970.40 7,969.24 7,970.39 0.0K
13:43 7,970.32 7,970.32 7,969.72 7,969.72 0.0K
13:44 7,969.63 7,969.63 7,967.67 7,968.84 0.0K
13:45 7,968.98 7,972.87 7,968.98 7,972.87 0.0K
13:46 7,972.87 7,973.60 7,971.59 7,971.59 0.0K
13:47 7,971.62 7,973.06 7,971.62 7,973.06 0.0K
13:48 7,973.61 7,973.73 7,972.79 7,972.79 0.0K
13:49 7,972.33 7,972.58 7,972.20 7,972.44 0.0K
13:50 7,972.29 7,972.29 7,969.98 7,970.89 0.0K
13:51 7,971.07 7,971.35 7,970.88 7,971.21 0.0K
13:52 7,971.77 7,971.97 7,971.57 7,971.88 0.0K
13:53 7,972.05 7,972.05 7,971.14 7,971.36 0.0K
13:54 7,971.51 7,971.51 7,969.10 7,969.10 0.0K
13:55 7,968.94 7,971.68 7,968.94 7,971.68 0.0K
13:56 7,971.77 7,971.77 7,970.72 7,970.72 0.0K
13:57 7,970.42 7,970.42 7,969.27 7,969.39 0.0K
13:58 7,969.32 7,971.22 7,969.32 7,971.10 0.0K
13:59 7,971.25 7,971.71 7,971.23 7,971.47 0.0K
14:00 7,970.90 7,970.90 7,968.57 7,968.57 0.0K
14:01 7,968.59 7,969.61 7,968.16 7,969.61 0.0K
14:02 7,969.80 7,971.55 7,968.78 7,971.55 0.0K
14:03 7,971.75 7,971.99 7,971.09 7,971.09 0.0K
14:04 7,971.04 7,971.04 7,968.88 7,968.88 0.0K
14:05 7,968.51 7,968.51 7,967.36 7,967.94 0.0K
14:06 7,968.06 7,968.57 7,967.99 7,967.99 0.0K
14:07 7,968.01 7,968.91 7,968.01 7,968.04 0.0K
14:08 7,968.09 7,968.09 7,966.75 7,966.75 0.0K
14:09 7,966.76 7,966.87 7,966.63 7,966.82 0.0K
14:10 7,966.92 7,969.60 7,966.92 7,969.63 0.0K
14:11 7,969.80 7,970.57 7,969.80 7,970.01 0.0K
14:12 7,970.04 7,971.79 7,970.04 7,970.65 0.0K
14:13 7,970.79 7,972.22 7,970.79 7,971.74 0.0K
14:14 7,971.12 7,971.12 7,967.63 7,967.63 0.0K
14:15 7,967.49 7,967.61 7,965.85 7,965.85 0.0K
14:16 7,965.62 7,965.62 7,962.68 7,962.68 0.0K
14:17 7,962.90 7,963.00 7,961.62 7,961.96 0.0K
14:18 7,961.84 7,962.01 7,961.10 7,961.10 0.0K
14:19 7,961.02 7,962.46 7,960.94 7,962.22 0.0K
14:20 7,962.18 7,962.41 7,961.43 7,961.43 0.0K
14:21 7,961.33 7,961.85 7,961.33 7,961.85 0.0K
14:22 7,962.04 7,962.07 7,961.58 7,961.84 0.0K
14:23 7,961.73 7,961.82 7,959.97 7,960.17 0.0K
14:24 7,960.86 7,962.68 7,960.86 7,962.68 0.0K
14:25 7,962.99 7,964.60 7,962.99 7,964.60 0.0K
14:26 7,964.24 7,964.48 7,963.83 7,964.48 0.0K
14:27 7,964.47 7,965.45 7,964.29 7,965.06 0.0K
14:28 7,965.16 7,965.74 7,964.94 7,965.74 0.0K
14:29 7,965.34 7,965.90 7,965.08 7,965.90 0.0K
14:30 7,965.22 7,965.46 7,962.94 7,962.94 0.0K
14:31 7,962.76 7,962.76 7,961.02 7,961.02 0.0K
14:32 7,961.26 7,961.26 7,960.38 7,960.38 0.0K
14:33 7,960.69 7,961.17 7,960.59 7,961.17 0.0K
14:34 7,961.16 7,961.82 7,961.10 7,961.82 0.0K
14:35 7,962.03 7,962.28 7,961.73 7,961.82 0.0K
14:36 7,961.95 7,962.59 7,961.95 7,962.07 0.0K
14:37 7,961.61 7,962.46 7,961.00 7,961.00 0.0K
14:38 7,960.93 7,961.40 7,959.51 7,959.51 0.0K
14:39 7,959.09 7,959.09 7,957.21 7,957.21 0.0K
14:40 7,957.06 7,957.26 7,956.53 7,956.53 0.0K
14:41 7,956.60 7,956.74 7,956.13 7,956.74 0.0K
14:42 7,956.71 7,957.36 7,956.71 7,956.82 0.0K
14:43 7,956.80 7,959.39 7,955.98 7,959.39 0.0K
14:44 7,959.69 7,962.40 7,959.69 7,962.34 0.0K
14:45 7,962.35 7,963.92 7,962.35 7,963.92 0.0K
14:46 7,963.05 7,963.05 7,959.94 7,959.94 0.0K
14:47 7,959.99 7,959.99 7,957.24 7,957.24 0.0K
14:48 7,957.24 7,957.67 7,957.02 7,957.13 0.0K
14:49 7,957.15 7,957.15 7,955.99 7,955.99 0.0K
14:50 7,955.84 7,957.23 7,955.53 7,956.88 0.0K
14:51 7,956.76 7,956.76 7,955.61 7,955.61 0.0K
14:52 7,955.63 7,955.77 7,954.54 7,954.51 0.0K
14:53 7,954.63 7,954.79 7,953.21 7,953.53 0.0K
14:54 7,953.63 7,954.60 7,953.63 7,954.51 0.0K
14:55 7,954.69 7,955.01 7,953.94 7,954.16 0.0K
14:56 7,954.29 7,954.58 7,953.43 7,953.43 0.0K
14:57 7,953.41 7,953.48 7,953.03 7,953.19 0.0K
14:58 7,953.27 7,953.27 7,951.03 7,951.12 0.0K
14:59 7,951.23 7,952.68 7,951.23 7,952.68 0.0K
15:00 7,952.64 7,952.64 7,950.79 7,950.75 0.0K
15:01 7,950.45 7,950.45 7,944.79 7,944.79 0.0K
15:02 7,944.07 7,944.07 7,942.66 7,942.66 0.0K
15:03 7,942.54 7,942.91 7,940.76 7,942.74 0.0K
15:04 7,942.63 7,943.38 7,942.63 7,943.15 0.0K
15:05 7,943.00 7,943.07 7,941.39 7,941.39 0.0K
15:06 7,940.90 7,941.99 7,940.66 7,941.99 0.0K
15:07 7,941.86 7,941.86 7,939.45 7,939.51 0.0K
15:08 7,939.52 7,940.03 7,939.52 7,940.00 0.0K
15:09 7,940.05 7,940.15 7,939.15 7,939.60 0.0K
15:10 7,939.65 7,939.65 7,936.67 7,937.54 0.0K
15:11 7,937.45 7,938.16 7,937.15 7,938.16 0.0K
15:12 7,938.24 7,938.24 7,936.90 7,936.90 0.0K
15:13 7,937.05 7,938.01 7,937.05 7,937.22 0.0K
15:14 7,938.20 7,940.57 7,938.20 7,940.57 0.0K
15:15 7,941.29 7,942.65 7,940.45 7,940.45 0.0K
15:16 7,940.21 7,940.30 7,939.04 7,939.04 0.0K
15:17 7,939.01 7,939.01 7,934.80 7,934.80 0.0K
15:18 7,934.59 7,934.59 7,932.95 7,932.95 0.0K
15:19 7,932.71 7,933.97 7,932.52 7,933.94 0.0K
15:20 7,933.04 7,933.04 7,930.27 7,930.34 0.0K
15:21 7,930.02 7,930.02 7,926.91 7,927.47 0.0K
15:22 7,927.71 7,927.71 7,922.69 7,923.15 0.0K
15:23 7,923.22 7,927.30 7,923.22 7,927.30 0.0K
15:24 7,927.70 7,927.97 7,925.11 7,925.11 0.0K
15:25 7,924.02 7,926.94 7,924.02 7,926.94 0.0K
15:26 7,926.84 7,926.84 7,925.69 7,926.67 0.0K
15:27 7,926.63 7,929.62 7,926.63 7,928.80 0.0K
15:28 7,928.51 7,928.51 7,926.48 7,926.48 0.0K
15:29 7,926.40 7,926.48 7,925.53 7,926.24 0.0K
15:30 7,928.07 7,928.07 7,925.74 7,926.75 0.0K
15:31 7,926.53 7,926.97 7,924.80 7,926.59 0.0K
15:32 7,925.74 7,926.20 7,925.12 7,925.12 0.0K
15:33 7,925.01 7,927.00 7,925.01 7,926.44 0.0K
15:34 7,926.10 7,926.10 7,922.46 7,922.46 0.0K
15:35 7,922.25 7,923.47 7,919.65 7,919.65 0.0K
15:36 7,918.93 7,918.93 7,916.21 7,916.21 0.0K
15:37 7,916.41 7,916.41 7,914.94 7,914.94 0.0K
15:38 7,914.48 7,916.33 7,914.15 7,916.33 0.0K
15:39 7,916.39 7,922.23 7,916.39 7,922.23 0.0K
15:40 7,922.38 7,930.16 7,922.38 7,930.16 0.0K
15:41 7,930.31 7,930.31 7,926.66 7,927.66 0.0K
15:42 7,927.63 7,928.03 7,924.46 7,924.46 0.0K
15:43 7,924.19 7,927.16 7,923.93 7,927.06 0.0K
15:44 7,926.61 7,927.92 7,923.29 7,923.29 0.0K
15:45 7,923.21 7,923.94 7,920.65 7,920.81 0.0K
15:46 7,920.94 7,925.27 7,920.69 7,922.13 0.0K
15:47 7,922.33 7,924.00 7,922.33 7,923.83 0.0K
15:48 7,924.03 7,924.30 7,921.07 7,921.92 0.0K
15:49 7,922.55 7,924.85 7,922.55 7,924.28 0.0K
15:50 7,924.93 7,931.59 7,924.93 7,931.59 0.0K
15:51 7,931.26 7,932.50 7,930.56 7,931.99 0.0K
15:52 7,931.42 7,932.18 7,928.09 7,932.18 0.0K
15:53 7,933.34 7,937.10 7,933.34 7,937.10 0.0K
15:54 7,937.25 7,937.90 7,935.07 7,936.56 0.0K
15:55 7,937.07 7,939.06 7,937.07 7,938.43 0.0K
15:56 7,938.09 7,940.07 7,938.09 7,939.89 0.0K
15:57 7,940.51 7,942.03 7,940.42 7,940.42 0.0K
15:58 7,940.38 7,941.13 7,939.43 7,939.40 0.0K
15:59 7,939.34 7,942.43 7,938.26 7,942.00 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