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 7,925.90 7,928.95 7,925.90 7,926.61 0.0K
09:31 7,926.51 7,926.78 7,918.56 7,918.56 0.0K
09:32 7,915.68 7,921.17 7,914.83 7,920.36 0.0K
09:33 7,919.81 7,919.98 7,915.84 7,919.33 0.0K
09:34 7,919.99 7,919.99 7,913.31 7,913.31 0.0K
09:35 7,913.62 7,915.65 7,912.30 7,915.65 0.0K
09:36 7,915.93 7,919.38 7,914.11 7,919.38 0.0K
09:37 7,920.39 7,922.89 7,920.39 7,922.12 0.0K
09:38 7,922.26 7,922.26 7,920.10 7,920.10 0.0K
09:39 7,918.12 7,922.11 7,917.45 7,920.12 0.0K
09:40 7,917.79 7,918.76 7,915.52 7,917.60 0.0K
09:41 7,917.99 7,917.99 7,909.32 7,909.32 0.0K
09:42 7,908.84 7,910.36 7,905.83 7,905.83 0.0K
09:43 7,905.57 7,905.65 7,901.43 7,901.48 0.0K
09:44 7,901.18 7,901.18 7,894.99 7,895.24 0.0K
09:45 7,894.23 7,895.99 7,893.72 7,895.99 0.0K
09:46 7,897.03 7,897.03 7,893.14 7,893.62 0.0K
09:47 7,892.96 7,895.49 7,891.94 7,895.12 0.0K
09:48 7,895.54 7,895.83 7,894.70 7,895.18 0.0K
09:49 7,894.97 7,898.58 7,894.07 7,896.76 0.0K
09:50 7,896.43 7,897.97 7,896.43 7,897.97 0.0K
09:51 7,898.86 7,901.44 7,898.68 7,901.33 0.0K
09:52 7,899.32 7,899.32 7,892.72 7,892.72 0.0K
09:53 7,892.98 7,892.98 7,888.29 7,888.29 0.0K
09:54 7,887.33 7,887.33 7,884.17 7,886.37 0.0K
09:55 7,886.49 7,886.49 7,881.04 7,881.18 0.0K
09:56 7,880.88 7,883.94 7,880.36 7,881.91 0.0K
09:57 7,881.30 7,881.30 7,877.91 7,877.91 0.0K
09:58 7,877.88 7,879.43 7,877.46 7,878.13 0.0K
09:59 7,878.35 7,878.35 7,874.07 7,874.07 0.0K
10:00 7,872.30 7,875.77 7,871.81 7,875.77 0.0K
10:01 7,875.42 7,880.99 7,874.79 7,880.61 0.0K
10:02 7,881.03 7,889.67 7,881.03 7,889.54 0.0K
10:03 7,890.05 7,891.02 7,889.52 7,891.02 0.0K
10:04 7,891.05 7,897.57 7,891.05 7,897.57 0.0K
10:05 7,897.70 7,898.80 7,895.36 7,895.69 0.0K
10:06 7,895.83 7,900.32 7,895.83 7,900.32 0.0K
10:07 7,901.44 7,902.38 7,900.08 7,902.24 0.0K
10:08 7,902.10 7,904.33 7,902.10 7,903.97 0.0K
10:09 7,904.01 7,906.98 7,903.10 7,906.71 0.0K
10:10 7,908.55 7,909.78 7,900.03 7,900.03 0.0K
10:11 7,899.60 7,902.30 7,899.60 7,902.30 0.0K
10:12 7,903.31 7,904.78 7,903.20 7,904.43 0.0K
10:13 7,905.21 7,905.92 7,901.36 7,901.36 0.0K
10:14 7,901.75 7,901.75 7,898.53 7,899.41 0.0K
10:15 7,899.65 7,899.65 7,893.68 7,893.68 0.0K
10:16 7,893.63 7,895.10 7,893.43 7,895.14 0.0K
10:17 7,895.21 7,895.21 7,892.24 7,892.25 0.0K
10:18 7,893.14 7,895.25 7,893.14 7,895.25 0.0K
10:19 7,894.83 7,894.83 7,890.32 7,890.32 0.0K
10:20 7,889.60 7,891.04 7,884.20 7,884.20 0.0K
10:21 7,884.38 7,890.36 7,884.38 7,890.36 0.0K
10:22 7,890.48 7,890.58 7,888.33 7,888.29 0.0K
10:23 7,888.24 7,890.77 7,888.03 7,890.02 0.0K
10:24 7,890.21 7,890.59 7,887.24 7,887.24 0.0K
10:25 7,887.37 7,887.76 7,885.61 7,885.61 0.0K
10:26 7,885.41 7,885.45 7,883.10 7,883.22 0.0K
10:27 7,883.22 7,883.22 7,880.17 7,880.17 0.0K
10:28 7,880.07 7,881.89 7,879.40 7,880.81 0.0K
10:29 7,880.46 7,880.46 7,877.43 7,877.43 0.0K
10:30 7,877.46 7,877.46 7,874.51 7,876.38 0.0K
10:31 7,876.77 7,881.33 7,876.62 7,880.70 0.0K
10:32 7,881.12 7,886.47 7,881.12 7,883.16 0.0K
10:33 7,883.67 7,885.62 7,883.67 7,884.95 0.0K
10:34 7,885.27 7,885.55 7,883.47 7,884.89 0.0K
10:35 7,885.31 7,891.74 7,884.55 7,891.16 0.0K
10:36 7,891.07 7,891.44 7,889.70 7,891.44 0.0K
10:37 7,891.93 7,892.92 7,891.41 7,892.66 0.0K
10:38 7,891.87 7,893.73 7,891.87 7,892.15 0.0K
10:39 7,892.29 7,893.72 7,891.71 7,891.71 0.0K
10:40 7,891.25 7,893.13 7,890.84 7,890.84 0.0K
10:41 7,889.15 7,889.85 7,886.61 7,889.85 0.0K
10:42 7,890.26 7,893.53 7,890.26 7,892.71 0.0K
10:43 7,893.45 7,895.54 7,893.45 7,893.71 0.0K
10:44 7,893.83 7,893.83 7,892.12 7,892.27 0.0K
10:45 7,892.44 7,893.92 7,892.44 7,893.42 0.0K
10:46 7,893.72 7,893.89 7,892.48 7,893.72 0.0K
10:47 7,893.48 7,893.48 7,891.15 7,891.56 0.0K
10:48 7,891.59 7,895.56 7,891.59 7,895.34 0.0K
10:49 7,895.76 7,900.07 7,895.76 7,899.09 0.0K
10:50 7,899.18 7,904.72 7,899.18 7,904.72 0.0K
10:51 7,905.03 7,908.98 7,905.03 7,908.98 0.0K
10:52 7,909.27 7,913.03 7,909.27 7,913.03 0.0K
10:53 7,913.00 7,913.69 7,912.41 7,912.49 0.0K
10:54 7,912.91 7,913.82 7,912.59 7,913.82 0.0K
10:55 7,914.08 7,915.51 7,914.08 7,915.33 0.0K
10:56 7,915.36 7,915.47 7,913.74 7,914.19 0.0K
10:57 7,913.96 7,915.01 7,913.96 7,915.01 0.0K
10:58 7,915.11 7,915.87 7,915.11 7,915.13 0.0K
10:59 7,914.83 7,918.02 7,914.83 7,917.43 0.0K
11:00 7,917.77 7,917.77 7,916.24 7,916.24 0.0K
11:01 7,914.83 7,918.41 7,914.83 7,918.34 0.0K
11:02 7,918.84 7,919.39 7,918.84 7,918.84 0.0K
11:03 7,918.47 7,919.90 7,918.47 7,919.82 0.0K
11:04 7,918.38 7,920.66 7,917.78 7,920.66 0.0K
11:05 7,920.67 7,920.67 7,919.52 7,920.64 0.0K
11:06 7,920.26 7,920.26 7,916.93 7,916.93 0.0K
11:07 7,916.79 7,917.87 7,915.79 7,916.56 0.0K
11:08 7,917.91 7,923.93 7,917.91 7,923.93 0.0K
11:09 7,924.30 7,925.29 7,924.03 7,924.03 0.0K
11:10 7,923.70 7,925.62 7,923.70 7,924.55 0.0K
11:11 7,924.31 7,924.66 7,921.72 7,921.72 0.0K
11:12 7,921.32 7,922.48 7,921.09 7,922.48 0.0K
11:13 7,922.62 7,924.06 7,922.62 7,923.75 0.0K
11:14 7,923.61 7,924.73 7,922.52 7,922.52 0.0K
11:15 7,922.79 7,923.13 7,917.89 7,918.33 0.0K
11:16 7,919.23 7,919.67 7,918.56 7,918.56 0.0K
11:17 7,918.60 7,918.72 7,916.92 7,916.98 0.0K
11:18 7,917.33 7,918.35 7,917.33 7,918.35 0.0K
11:19 7,919.67 7,921.61 7,919.67 7,921.61 0.0K
11:20 7,922.25 7,923.54 7,922.25 7,923.11 0.0K
11:21 7,924.29 7,926.07 7,924.29 7,925.90 0.0K
11:22 7,925.90 7,925.90 7,925.03 7,925.24 0.0K
11:23 7,925.60 7,926.00 7,924.30 7,924.30 0.0K
11:24 7,923.90 7,924.02 7,922.36 7,922.36 0.0K
11:25 7,922.75 7,923.23 7,922.24 7,922.33 0.0K
11:26 7,921.39 7,921.39 7,919.79 7,919.85 0.0K
11:27 7,919.40 7,919.85 7,918.22 7,918.33 0.0K
11:28 7,918.18 7,920.22 7,918.18 7,920.22 0.0K
11:29 7,920.29 7,922.36 7,920.29 7,921.40 0.0K
11:30 7,922.06 7,925.42 7,922.06 7,925.42 0.0K
11:31 7,925.28 7,925.28 7,923.53 7,923.53 0.0K
11:32 7,923.30 7,925.90 7,923.19 7,925.19 0.0K
11:33 7,925.41 7,925.92 7,925.34 7,925.92 0.0K
11:34 7,925.94 7,925.94 7,924.91 7,925.78 0.0K
11:35 7,926.25 7,928.23 7,926.25 7,928.23 0.0K
11:36 7,927.77 7,930.31 7,927.61 7,930.31 0.0K
11:37 7,930.87 7,934.34 7,930.87 7,934.34 0.0K
11:38 7,934.28 7,937.83 7,934.15 7,937.83 0.0K
11:39 7,938.15 7,940.39 7,938.15 7,940.39 0.0K
11:40 7,940.48 7,940.97 7,938.97 7,940.06 0.0K
11:41 7,941.56 7,943.55 7,941.56 7,943.55 0.0K
11:42 7,944.12 7,944.47 7,942.26 7,942.26 0.0K
11:43 7,942.16 7,942.16 7,937.18 7,937.18 0.0K
11:44 7,936.90 7,941.00 7,936.90 7,941.00 0.0K
11:45 7,940.99 7,940.99 7,938.71 7,938.84 0.0K
11:46 7,938.96 7,938.96 7,938.00 7,938.85 0.0K
11:47 7,938.35 7,938.35 7,936.05 7,936.46 0.0K
11:48 7,936.81 7,940.11 7,936.81 7,940.11 0.0K
11:49 7,940.48 7,940.66 7,940.24 7,940.41 0.0K
11:50 7,940.53 7,941.36 7,940.53 7,940.60 0.0K
11:51 7,940.44 7,941.09 7,939.98 7,940.87 0.0K
11:52 7,940.92 7,941.27 7,940.33 7,940.33 0.0K
11:53 7,940.27 7,940.27 7,938.94 7,939.94 0.0K
11:54 7,940.05 7,940.29 7,937.96 7,938.13 0.0K
11:55 7,937.82 7,938.27 7,937.36 7,937.37 0.0K
11:56 7,937.35 7,938.81 7,936.50 7,938.81 0.0K
11:57 7,938.07 7,939.03 7,937.82 7,939.03 0.0K
11:58 7,938.85 7,941.07 7,938.85 7,941.07 0.0K
11:59 7,941.11 7,941.18 7,939.88 7,939.99 0.0K
12:00 7,940.16 7,941.11 7,940.16 7,940.80 0.0K
12:01 7,940.87 7,941.77 7,940.42 7,940.42 0.0K
12:02 7,939.17 7,939.17 7,933.50 7,933.50 0.0K
12:03 7,933.07 7,933.07 7,931.09 7,931.07 0.0K
12:04 7,928.85 7,928.85 7,927.93 7,927.93 0.0K
12:05 7,926.83 7,927.25 7,926.37 7,927.25 0.0K
12:06 7,926.30 7,926.41 7,925.07 7,925.07 0.0K
12:07 7,925.08 7,925.28 7,922.89 7,923.48 0.0K
12:08 7,923.36 7,923.36 7,921.13 7,921.13 0.0K
12:09 7,920.83 7,920.83 7,918.80 7,919.53 0.0K
12:10 7,919.61 7,919.86 7,918.74 7,918.74 0.0K
12:11 7,917.66 7,917.84 7,916.80 7,917.84 0.0K
12:12 7,918.78 7,919.01 7,916.85 7,916.85 0.0K
12:13 7,916.80 7,917.15 7,916.61 7,917.11 0.0K
12:14 7,917.18 7,917.18 7,912.93 7,913.16 0.0K
12:15 7,913.43 7,915.28 7,913.43 7,914.94 0.0K
12:16 7,914.67 7,915.96 7,914.63 7,915.82 0.0K
12:17 7,915.87 7,917.49 7,915.87 7,917.49 0.0K
12:18 7,917.62 7,918.01 7,917.62 7,917.87 0.0K
12:19 7,916.78 7,920.06 7,916.78 7,920.06 0.0K
12:20 7,920.01 7,920.30 7,919.75 7,919.75 0.0K
12:21 7,919.92 7,920.28 7,919.21 7,919.90 0.0K
12:22 7,919.60 7,920.23 7,918.22 7,918.47 0.0K
12:23 7,917.42 7,917.42 7,914.84 7,914.87 0.0K
12:24 7,915.42 7,918.17 7,915.42 7,917.54 0.0K
12:25 7,917.67 7,918.15 7,917.67 7,917.88 0.0K
12:26 7,918.00 7,919.63 7,918.00 7,919.14 0.0K
12:27 7,919.12 7,919.25 7,916.26 7,917.03 0.0K
12:28 7,917.18 7,917.47 7,914.01 7,914.01 0.0K
12:29 7,913.43 7,913.43 7,909.87 7,910.75 0.0K
12:30 7,910.77 7,912.19 7,910.77 7,911.19 0.0K
12:31 7,911.11 7,911.21 7,908.47 7,910.79 0.0K
12:32 7,910.89 7,913.69 7,910.89 7,912.74 0.0K
12:33 7,912.24 7,912.24 7,911.22 7,911.20 0.0K
12:34 7,910.83 7,910.83 7,909.40 7,909.40 0.0K
12:35 7,909.12 7,909.12 7,908.30 7,908.30 0.0K
12:36 7,907.79 7,907.79 7,904.15 7,904.35 0.0K
12:37 7,904.32 7,904.48 7,903.37 7,904.51 0.0K
12:38 7,904.90 7,906.00 7,904.18 7,904.18 0.0K
12:39 7,904.08 7,904.08 7,903.49 7,903.52 0.0K
12:40 7,903.18 7,906.29 7,903.03 7,906.29 0.0K
12:41 7,906.63 7,908.86 7,906.63 7,908.81 0.0K
12:42 7,908.99 7,910.31 7,908.99 7,910.05 0.0K
12:43 7,910.08 7,910.54 7,909.33 7,910.54 0.0K
12:44 7,910.43 7,912.83 7,910.43 7,912.83 0.0K
12:45 7,912.89 7,913.18 7,912.63 7,913.00 0.0K
12:46 7,912.78 7,912.78 7,910.71 7,910.71 0.0K
12:47 7,911.04 7,911.75 7,910.80 7,910.80 0.0K
12:48 7,910.06 7,910.53 7,909.89 7,909.89 0.0K
12:49 7,909.77 7,910.08 7,907.63 7,907.72 0.0K
12:50 7,907.56 7,910.07 7,907.56 7,909.47 0.0K
12:51 7,909.30 7,909.30 7,907.74 7,908.01 0.0K
12:52 7,908.41 7,912.52 7,908.41 7,912.52 0.0K
12:53 7,912.52 7,912.52 7,910.83 7,910.83 0.0K
12:54 7,910.70 7,911.23 7,910.41 7,911.23 0.0K
12:55 7,911.79 7,912.45 7,911.72 7,912.43 0.0K
12:56 7,912.50 7,915.10 7,912.50 7,915.10 0.0K
12:57 7,915.11 7,916.06 7,915.04 7,916.03 0.0K
12:58 7,915.99 7,917.82 7,915.99 7,917.82 0.0K
12:59 7,917.80 7,917.80 7,916.60 7,916.60 0.0K
13:00 7,916.11 7,917.75 7,916.11 7,917.75 0.0K
13:01 7,917.94 7,919.48 7,917.94 7,919.14 0.0K
13:02 7,919.24 7,931.50 7,919.24 7,930.92 0.0K
13:03 7,930.63 7,931.13 7,926.79 7,926.79 0.0K
13:04 7,927.06 7,929.12 7,927.06 7,929.12 0.0K
13:05 7,929.44 7,930.17 7,928.12 7,928.12 0.0K
13:06 7,928.90 7,931.47 7,928.90 7,931.47 0.0K
13:07 7,931.77 7,932.14 7,930.64 7,931.01 0.0K
13:08 7,931.11 7,931.59 7,930.90 7,931.13 0.0K
13:09 7,931.23 7,931.23 7,929.67 7,929.67 0.0K
13:10 7,928.61 7,928.61 7,927.20 7,927.78 0.0K
13:11 7,928.09 7,928.09 7,926.20 7,926.20 0.0K
13:12 7,926.48 7,926.48 7,925.28 7,926.25 0.0K
13:13 7,925.45 7,925.45 7,923.24 7,923.67 0.0K
13:14 7,923.61 7,923.61 7,921.60 7,922.34 0.0K
13:15 7,922.53 7,923.22 7,922.53 7,923.22 0.0K
13:16 7,922.95 7,925.16 7,922.95 7,924.90 0.0K
13:17 7,925.23 7,926.17 7,925.23 7,925.39 0.0K
13:18 7,925.26 7,925.80 7,925.10 7,925.74 0.0K
13:19 7,925.69 7,925.69 7,923.02 7,923.02 0.0K
13:20 7,923.17 7,923.38 7,922.60 7,923.38 0.0K
13:21 7,923.48 7,923.48 7,920.53 7,920.53 0.0K
13:22 7,920.28 7,920.28 7,918.93 7,919.57 0.0K
13:23 7,919.60 7,919.66 7,918.78 7,919.04 0.0K
13:24 7,919.37 7,921.26 7,919.37 7,921.26 0.0K
13:25 7,921.47 7,924.05 7,921.47 7,924.05 0.0K
13:26 7,924.41 7,926.08 7,924.41 7,926.08 0.0K
13:27 7,926.00 7,927.87 7,926.00 7,927.81 0.0K
13:28 7,928.61 7,932.62 7,928.61 7,932.41 0.0K
13:29 7,931.80 7,931.80 7,930.03 7,930.13 0.0K
13:30 7,930.22 7,930.22 7,927.44 7,928.81 0.0K
13:31 7,929.21 7,930.51 7,929.21 7,930.42 0.0K
13:32 7,930.55 7,930.71 7,930.04 7,930.16 0.0K
13:33 7,930.38 7,930.38 7,929.20 7,929.30 0.0K
13:34 7,929.29 7,930.01 7,927.02 7,927.09 0.0K
13:35 7,927.46 7,929.68 7,927.18 7,929.68 0.0K
13:36 7,929.86 7,932.26 7,929.86 7,932.26 0.0K
13:37 7,932.14 7,932.28 7,931.43 7,931.59 0.0K
13:38 7,931.56 7,934.13 7,931.56 7,934.13 0.0K
13:39 7,933.94 7,934.97 7,933.94 7,934.13 0.0K
13:40 7,934.09 7,934.09 7,933.66 7,933.92 0.0K
13:41 7,933.83 7,933.83 7,932.83 7,933.70 0.0K
13:42 7,933.91 7,934.19 7,932.21 7,932.21 0.0K
13:43 7,932.08 7,932.73 7,932.02 7,932.73 0.0K
13:44 7,933.46 7,933.87 7,933.39 7,933.60 0.0K
13:45 7,933.33 7,933.33 7,932.03 7,931.97 0.0K
13:46 7,932.21 7,932.21 7,930.06 7,930.35 0.0K
13:47 7,930.43 7,930.43 7,926.88 7,926.88 0.0K
13:48 7,926.78 7,926.78 7,925.32 7,925.60 0.0K
13:49 7,925.99 7,925.99 7,922.39 7,922.39 0.0K
13:50 7,922.20 7,922.28 7,920.82 7,921.22 0.0K
13:51 7,921.17 7,921.97 7,920.02 7,920.02 0.0K
13:52 7,919.64 7,919.64 7,917.03 7,917.03 0.0K
13:53 7,916.10 7,916.10 7,910.70 7,910.70 0.0K
13:54 7,911.03 7,911.03 7,907.16 7,907.45 0.0K
13:55 7,908.47 7,911.29 7,908.47 7,910.66 0.0K
13:56 7,910.20 7,910.20 7,908.60 7,909.58 0.0K
13:57 7,909.59 7,913.61 7,909.59 7,913.61 0.0K
13:58 7,913.55 7,913.55 7,911.11 7,911.96 0.0K
13:59 7,911.91 7,913.73 7,911.91 7,913.59 0.0K
14:00 7,913.78 7,913.78 7,913.14 7,913.74 0.0K
14:01 7,913.75 7,913.75 7,912.82 7,913.69 0.0K
14:02 7,913.87 7,913.87 7,911.05 7,911.40 0.0K
14:03 7,911.27 7,913.18 7,911.06 7,913.18 0.0K
14:04 7,913.32 7,915.48 7,913.32 7,915.37 0.0K
14:05 7,915.53 7,918.38 7,915.53 7,918.34 0.0K
14:06 7,919.10 7,921.79 7,919.10 7,921.79 0.0K
14:07 7,921.97 7,926.95 7,921.97 7,926.95 0.0K
14:08 7,927.11 7,932.66 7,927.11 7,931.80 0.0K
14:09 7,931.27 7,932.81 7,930.29 7,932.81 0.0K
14:10 7,932.98 7,932.98 7,931.91 7,932.10 0.0K
14:11 7,932.19 7,932.58 7,931.66 7,931.74 0.0K
14:12 7,930.61 7,931.20 7,928.07 7,928.18 0.0K
14:13 7,928.09 7,929.32 7,928.09 7,928.86 0.0K
14:14 7,928.42 7,928.42 7,922.93 7,922.93 0.0K
14:15 7,922.94 7,925.34 7,922.61 7,925.09 0.0K
14:16 7,926.02 7,927.55 7,925.71 7,926.35 0.0K
14:17 7,926.73 7,928.26 7,926.73 7,928.26 0.0K
14:18 7,928.44 7,932.57 7,928.44 7,932.57 0.0K
14:19 7,933.57 7,934.51 7,933.01 7,934.51 0.0K
14:20 7,934.61 7,936.56 7,934.33 7,936.56 0.0K
14:21 7,936.36 7,938.70 7,936.30 7,938.70 0.0K
14:22 7,938.67 7,938.96 7,938.40 7,938.96 0.0K
14:23 7,939.02 7,943.98 7,939.02 7,943.98 0.0K
14:24 7,943.49 7,947.07 7,943.49 7,945.60 0.0K
14:25 7,945.24 7,945.24 7,942.11 7,942.11 0.0K
14:26 7,942.03 7,943.96 7,942.03 7,943.96 0.0K
14:27 7,943.92 7,946.60 7,943.74 7,946.60 0.0K
14:28 7,946.52 7,948.00 7,946.52 7,947.94 0.0K
14:29 7,947.83 7,947.94 7,947.31 7,947.31 0.0K
14:30 7,946.44 7,946.44 7,941.20 7,941.35 0.0K
14:31 7,941.26 7,941.39 7,938.66 7,938.86 0.0K
14:32 7,939.00 7,939.00 7,936.69 7,936.69 0.0K
14:33 7,936.33 7,936.78 7,935.10 7,936.78 0.0K
14:34 7,937.62 7,937.62 7,936.42 7,936.42 0.0K
14:35 7,936.30 7,938.35 7,936.30 7,938.35 0.0K
14:36 7,938.91 7,938.91 7,935.54 7,935.54 0.0K
14:37 7,935.40 7,938.95 7,935.40 7,938.74 0.0K
14:38 7,938.78 7,938.78 7,937.34 7,937.34 0.0K
14:39 7,937.03 7,937.03 7,935.13 7,935.21 0.0K
14:40 7,934.98 7,935.07 7,933.78 7,935.07 0.0K
14:41 7,933.12 7,933.47 7,931.32 7,933.47 0.0K
14:42 7,933.87 7,935.64 7,932.30 7,932.30 0.0K
14:43 7,932.14 7,934.00 7,932.14 7,933.62 0.0K
14:44 7,933.81 7,933.81 7,932.00 7,932.00 0.0K
14:45 7,931.86 7,932.79 7,931.44 7,932.79 0.0K
14:46 7,932.56 7,933.76 7,931.38 7,933.54 0.0K
14:47 7,933.83 7,934.36 7,932.57 7,932.57 0.0K
14:48 7,932.48 7,932.65 7,931.83 7,932.65 0.0K
14:49 7,932.56 7,934.54 7,932.56 7,934.54 0.0K
14:50 7,934.55 7,935.66 7,934.55 7,934.88 0.0K
14:51 7,934.96 7,935.22 7,934.54 7,934.76 0.0K
14:52 7,934.76 7,934.76 7,933.04 7,933.86 0.0K
14:53 7,934.32 7,934.53 7,932.84 7,933.03 0.0K
14:54 7,933.47 7,933.47 7,931.44 7,931.44 0.0K
14:55 7,932.05 7,933.59 7,931.50 7,933.31 0.0K
14:56 7,933.51 7,935.35 7,933.51 7,935.35 0.0K
14:57 7,935.71 7,935.78 7,934.95 7,935.81 0.0K
14:58 7,935.99 7,936.06 7,933.80 7,933.99 0.0K
14:59 7,934.11 7,934.23 7,932.93 7,933.32 0.0K
15:00 7,934.40 7,938.43 7,934.40 7,938.29 0.0K
15:01 7,938.35 7,938.35 7,935.46 7,935.46 0.0K
15:02 7,934.86 7,935.17 7,933.35 7,933.35 0.0K
15:03 7,933.17 7,935.97 7,932.78 7,935.97 0.0K
15:04 7,935.97 7,938.06 7,935.97 7,938.06 0.0K
15:05 7,938.30 7,939.60 7,938.30 7,939.58 0.0K
15:06 7,939.06 7,939.06 7,936.90 7,936.90 0.0K
15:07 7,936.76 7,936.76 7,935.03 7,935.12 0.0K
15:08 7,934.92 7,935.58 7,933.48 7,933.48 0.0K
15:09 7,934.24 7,934.66 7,933.11 7,934.66 0.0K
15:10 7,934.89 7,938.27 7,934.89 7,937.64 0.0K
15:11 7,937.12 7,937.87 7,937.04 7,937.68 0.0K
15:12 7,937.86 7,937.86 7,936.51 7,936.59 0.0K
15:13 7,936.75 7,938.70 7,936.67 7,936.88 0.0K
15:14 7,937.01 7,937.43 7,933.28 7,933.28 0.0K
15:15 7,933.15 7,938.75 7,933.15 7,938.25 0.0K
15:16 7,938.13 7,939.85 7,937.40 7,937.40 0.0K
15:17 7,937.27 7,938.78 7,937.19 7,938.38 0.0K
15:18 7,938.06 7,940.61 7,937.73 7,940.61 0.0K
15:19 7,940.61 7,941.17 7,940.61 7,940.99 0.0K
15:20 7,941.47 7,942.46 7,941.47 7,942.29 0.0K
15:21 7,942.40 7,942.93 7,942.11 7,942.73 0.0K
15:22 7,942.93 7,943.18 7,942.54 7,943.14 0.0K
15:23 7,942.99 7,945.19 7,942.92 7,944.29 0.0K
15:24 7,944.45 7,944.88 7,944.29 7,944.88 0.0K
15:25 7,944.79 7,945.15 7,943.24 7,943.24 0.0K
15:26 7,943.33 7,943.59 7,942.51 7,943.59 0.0K
15:27 7,943.71 7,946.45 7,943.71 7,946.45 0.0K
15:28 7,946.58 7,947.26 7,946.51 7,946.87 0.0K
15:29 7,946.74 7,949.58 7,946.74 7,948.18 0.0K
15:30 7,948.14 7,948.34 7,947.66 7,948.23 0.0K
15:31 7,947.91 7,948.75 7,947.84 7,947.86 0.0K
15:32 7,948.03 7,948.21 7,947.78 7,947.96 0.0K
15:33 7,946.97 7,946.97 7,944.72 7,944.72 0.0K
15:34 7,944.06 7,944.06 7,941.45 7,941.45 0.0K
15:35 7,940.38 7,941.08 7,939.50 7,941.08 0.0K
15:36 7,941.55 7,941.68 7,940.73 7,941.28 0.0K
15:37 7,941.15 7,942.72 7,941.15 7,941.41 0.0K
15:38 7,941.50 7,941.56 7,940.09 7,940.23 0.0K
15:39 7,940.31 7,941.00 7,940.19 7,940.19 0.0K
15:40 7,940.00 7,941.77 7,939.36 7,941.77 0.0K
15:41 7,942.52 7,942.70 7,940.29 7,940.94 0.0K
15:42 7,940.87 7,943.34 7,940.87 7,943.18 0.0K
15:43 7,943.26 7,945.00 7,942.79 7,945.00 0.0K
15:44 7,945.41 7,946.07 7,945.04 7,945.94 0.0K
15:45 7,944.98 7,946.12 7,944.98 7,946.12 0.0K
15:46 7,946.13 7,946.58 7,946.13 7,946.43 0.0K
15:47 7,946.66 7,948.49 7,945.24 7,948.49 0.0K
15:48 7,948.51 7,948.76 7,948.20 7,948.77 0.0K
15:49 7,948.87 7,951.02 7,948.87 7,951.02 0.0K
15:50 7,953.57 7,961.77 7,953.57 7,961.77 0.0K
15:51 7,960.60 7,961.41 7,958.45 7,961.41 0.0K
15:52 7,961.89 7,963.20 7,961.27 7,963.03 0.0K
15:53 7,961.31 7,963.51 7,959.78 7,963.19 0.0K
15:54 7,963.38 7,963.38 7,960.06 7,960.06 0.0K
15:55 7,960.12 7,962.99 7,959.99 7,961.94 0.0K
15:56 7,962.46 7,963.51 7,961.48 7,962.13 0.0K
15:57 7,962.09 7,962.09 7,960.88 7,961.58 0.0K
15:58 7,961.77 7,961.77 7,960.86 7,961.26 0.0K
15:59 7,960.82 7,965.15 7,960.82 7,964.20 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