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 7,904.78 7,906.28 7,901.09 7,901.63 0.0K
09:31 7,900.07 7,900.07 7,894.29 7,895.95 0.0K
09:32 7,893.64 7,894.12 7,890.18 7,894.12 0.0K
09:33 7,893.03 7,910.52 7,893.03 7,910.52 0.0K
09:34 7,912.07 7,916.68 7,911.44 7,911.44 0.0K
09:35 7,910.93 7,911.32 7,909.72 7,910.32 0.0K
09:36 7,910.22 7,913.35 7,910.22 7,912.37 0.0K
09:37 7,911.93 7,911.93 7,904.15 7,905.69 0.0K
09:38 7,906.10 7,906.49 7,900.38 7,900.38 0.0K
09:39 7,898.80 7,898.80 7,892.97 7,893.07 0.0K
09:40 7,893.11 7,895.69 7,893.00 7,894.46 0.0K
09:41 7,893.48 7,899.27 7,892.62 7,893.61 0.0K
09:42 7,896.78 7,900.26 7,896.46 7,899.95 0.0K
09:43 7,899.66 7,900.60 7,895.93 7,895.93 0.0K
09:44 7,894.85 7,899.92 7,893.89 7,899.92 0.0K
09:45 7,902.74 7,907.36 7,902.06 7,907.36 0.0K
09:46 7,907.72 7,907.85 7,897.98 7,897.98 0.0K
09:47 7,897.87 7,900.85 7,897.87 7,898.27 0.0K
09:48 7,896.56 7,896.56 7,891.98 7,892.27 0.0K
09:49 7,892.76 7,895.89 7,891.90 7,892.07 0.0K
09:50 7,890.47 7,891.08 7,889.09 7,889.57 0.0K
09:51 7,889.80 7,893.73 7,889.80 7,892.72 0.0K
09:52 7,894.22 7,896.10 7,890.90 7,890.90 0.0K
09:53 7,891.31 7,893.59 7,889.32 7,893.41 0.0K
09:54 7,893.53 7,893.66 7,890.43 7,890.43 0.0K
09:55 7,889.73 7,893.28 7,889.73 7,893.07 0.0K
09:56 7,892.64 7,892.74 7,891.39 7,891.88 0.0K
09:57 7,892.58 7,896.26 7,892.58 7,893.91 0.0K
09:58 7,893.76 7,893.76 7,891.68 7,892.18 0.0K
09:59 7,891.95 7,894.10 7,890.60 7,894.10 0.0K
10:00 7,885.38 7,885.38 7,874.72 7,879.17 0.0K
10:01 7,879.16 7,879.16 7,870.75 7,871.06 0.0K
10:02 7,873.21 7,873.21 7,863.18 7,863.18 0.0K
10:03 7,861.68 7,861.68 7,855.86 7,860.47 0.0K
10:04 7,863.02 7,864.29 7,861.85 7,862.83 0.0K
10:05 7,863.04 7,865.47 7,861.89 7,862.71 0.0K
10:06 7,862.69 7,862.69 7,860.05 7,862.23 0.0K
10:07 7,862.65 7,865.11 7,862.47 7,865.11 0.0K
10:08 7,865.07 7,866.58 7,864.24 7,864.53 0.0K
10:09 7,864.34 7,866.13 7,864.34 7,865.76 0.0K
10:10 7,868.54 7,871.31 7,865.39 7,865.39 0.0K
10:11 7,865.38 7,865.45 7,863.50 7,864.90 0.0K
10:12 7,865.41 7,865.96 7,863.93 7,864.15 0.0K
10:13 7,864.45 7,864.45 7,858.74 7,858.74 0.0K
10:14 7,858.70 7,859.80 7,857.20 7,857.90 0.0K
10:15 7,857.56 7,858.14 7,856.59 7,857.73 0.0K
10:16 7,857.83 7,857.83 7,854.78 7,854.95 0.0K
10:17 7,855.84 7,864.03 7,855.84 7,862.89 0.0K
10:18 7,862.32 7,867.23 7,862.20 7,867.23 0.0K
10:19 7,866.46 7,872.82 7,866.46 7,868.33 0.0K
10:20 7,868.29 7,869.93 7,867.69 7,869.77 0.0K
10:21 7,871.05 7,872.99 7,868.69 7,868.69 0.0K
10:22 7,869.44 7,869.74 7,866.27 7,866.27 0.0K
10:23 7,865.43 7,869.09 7,865.43 7,868.38 0.0K
10:24 7,868.66 7,870.45 7,868.66 7,870.29 0.0K
10:25 7,869.95 7,869.95 7,865.47 7,865.47 0.0K
10:26 7,865.39 7,866.56 7,863.45 7,866.35 0.0K
10:27 7,865.39 7,866.29 7,863.96 7,864.45 0.0K
10:28 7,863.86 7,863.86 7,861.46 7,862.95 0.0K
10:29 7,862.83 7,864.95 7,862.83 7,863.48 0.0K
10:30 7,862.93 7,862.93 7,858.73 7,860.67 0.0K
10:31 7,862.18 7,871.53 7,862.18 7,871.53 0.0K
10:32 7,872.53 7,872.83 7,869.10 7,869.10 0.0K
10:33 7,868.83 7,873.29 7,868.83 7,872.88 0.0K
10:34 7,873.34 7,873.47 7,869.59 7,869.83 0.0K
10:35 7,866.89 7,866.89 7,863.68 7,863.68 0.0K
10:36 7,863.46 7,863.46 7,861.00 7,861.27 0.0K
10:37 7,861.20 7,861.85 7,860.21 7,860.25 0.0K
10:38 7,860.34 7,861.85 7,860.34 7,860.33 0.0K
10:39 7,859.50 7,860.43 7,858.77 7,860.14 0.0K
10:40 7,857.26 7,857.26 7,852.34 7,852.30 0.0K
10:41 7,852.76 7,853.01 7,851.82 7,851.99 0.0K
10:42 7,852.03 7,852.03 7,845.85 7,848.07 0.0K
10:43 7,848.00 7,849.92 7,846.37 7,849.92 0.0K
10:44 7,849.73 7,850.98 7,848.08 7,850.98 0.0K
10:45 7,851.40 7,852.78 7,849.65 7,852.12 0.0K
10:46 7,851.78 7,855.60 7,851.78 7,855.24 0.0K
10:47 7,853.64 7,858.58 7,853.64 7,856.09 0.0K
10:48 7,854.24 7,857.13 7,854.24 7,857.13 0.0K
10:49 7,857.54 7,857.54 7,854.30 7,854.30 0.0K
10:50 7,853.62 7,853.97 7,850.27 7,851.22 0.0K
10:51 7,851.60 7,854.20 7,850.86 7,852.34 0.0K
10:52 7,851.31 7,851.46 7,844.70 7,846.44 0.0K
10:53 7,847.04 7,847.35 7,846.56 7,847.22 0.0K
10:54 7,847.22 7,851.03 7,847.22 7,848.72 0.0K
10:55 7,849.21 7,850.03 7,847.69 7,847.81 0.0K
10:56 7,846.48 7,848.43 7,845.32 7,846.65 0.0K
10:57 7,846.83 7,848.95 7,846.52 7,848.95 0.0K
10:58 7,848.96 7,852.23 7,848.29 7,852.23 0.0K
10:59 7,854.15 7,855.24 7,851.94 7,851.94 0.0K
11:00 7,852.45 7,852.45 7,846.39 7,846.67 0.0K
11:01 7,846.82 7,846.82 7,843.86 7,844.19 0.0K
11:02 7,844.14 7,847.80 7,843.06 7,846.19 0.0K
11:03 7,845.53 7,846.06 7,842.49 7,842.49 0.0K
11:04 7,842.25 7,842.41 7,837.05 7,837.05 0.0K
11:05 7,837.46 7,839.35 7,837.42 7,837.54 0.0K
11:06 7,837.70 7,838.04 7,835.82 7,836.16 0.0K
11:07 7,836.28 7,837.09 7,835.39 7,835.39 0.0K
11:08 7,835.32 7,839.73 7,835.22 7,837.60 0.0K
11:09 7,837.18 7,838.26 7,836.05 7,838.26 0.0K
11:10 7,837.81 7,838.86 7,837.33 7,838.29 0.0K
11:11 7,838.65 7,839.34 7,837.64 7,838.71 0.0K
11:12 7,838.77 7,842.85 7,838.77 7,842.38 0.0K
11:13 7,842.48 7,847.27 7,842.48 7,847.08 0.0K
11:14 7,847.71 7,849.55 7,847.41 7,847.41 0.0K
11:15 7,847.30 7,847.30 7,841.91 7,841.91 0.0K
11:16 7,841.77 7,843.27 7,840.39 7,841.04 0.0K
11:17 7,841.11 7,841.73 7,839.90 7,839.90 0.0K
11:18 7,840.11 7,840.11 7,837.58 7,837.61 0.0K
11:19 7,837.44 7,837.44 7,834.62 7,834.70 0.0K
11:20 7,834.56 7,836.70 7,834.56 7,836.49 0.0K
11:21 7,836.40 7,839.84 7,836.40 7,839.23 0.0K
11:22 7,839.33 7,839.82 7,838.11 7,839.82 0.0K
11:23 7,839.84 7,840.06 7,838.73 7,839.12 0.0K
11:24 7,838.92 7,838.92 7,836.98 7,837.10 0.0K
11:25 7,837.39 7,839.48 7,837.39 7,839.10 0.0K
11:26 7,839.25 7,839.83 7,837.12 7,837.12 0.0K
11:27 7,834.61 7,834.61 7,830.25 7,832.55 0.0K
11:28 7,832.64 7,833.39 7,831.46 7,833.39 0.0K
11:29 7,832.72 7,832.72 7,830.42 7,831.61 0.0K
11:30 7,831.29 7,831.29 7,828.11 7,828.32 0.0K
11:31 7,827.94 7,830.60 7,827.42 7,828.63 0.0K
11:32 7,828.60 7,828.60 7,824.73 7,824.73 0.0K
11:33 7,824.70 7,826.68 7,824.70 7,826.68 0.0K
11:34 7,827.65 7,829.21 7,827.54 7,828.35 0.0K
11:35 7,828.27 7,829.88 7,828.27 7,829.46 0.0K
11:36 7,829.18 7,829.37 7,828.73 7,829.35 0.0K
11:37 7,830.25 7,830.25 7,828.13 7,828.39 0.0K
11:38 7,827.98 7,829.82 7,826.19 7,829.82 0.0K
11:39 7,830.94 7,830.96 7,829.89 7,829.89 0.0K
11:40 7,829.95 7,833.80 7,829.95 7,833.33 0.0K
11:41 7,833.44 7,836.51 7,833.44 7,836.51 0.0K
11:42 7,836.34 7,838.32 7,836.34 7,838.32 0.0K
11:43 7,838.10 7,838.10 7,836.58 7,837.91 0.0K
11:44 7,838.32 7,838.51 7,837.62 7,837.62 0.0K
11:45 7,835.90 7,837.30 7,833.12 7,833.12 0.0K
11:46 7,832.53 7,833.35 7,830.28 7,830.28 0.0K
11:47 7,828.85 7,828.85 7,827.12 7,827.21 0.0K
11:48 7,827.07 7,829.96 7,825.70 7,829.96 0.0K
11:49 7,830.18 7,830.18 7,829.44 7,830.18 0.0K
11:50 7,830.09 7,834.96 7,830.09 7,834.96 0.0K
11:51 7,834.78 7,835.22 7,832.64 7,832.64 0.0K
11:52 7,832.80 7,835.11 7,832.01 7,835.11 0.0K
11:53 7,835.45 7,835.45 7,828.16 7,828.16 0.0K
11:54 7,828.31 7,831.35 7,828.31 7,830.61 0.0K
11:55 7,830.07 7,830.07 7,827.32 7,827.32 0.0K
11:56 7,826.45 7,826.72 7,825.25 7,825.25 0.0K
11:57 7,825.09 7,825.09 7,822.93 7,823.19 0.0K
11:58 7,823.58 7,825.46 7,823.58 7,825.04 0.0K
11:59 7,823.65 7,824.06 7,821.26 7,821.44 0.0K
12:00 7,822.00 7,823.14 7,821.63 7,823.14 0.0K
12:01 7,823.04 7,823.04 7,821.90 7,821.97 0.0K
12:02 7,822.24 7,822.24 7,819.45 7,819.68 0.0K
12:03 7,819.45 7,819.45 7,818.24 7,818.24 0.0K
12:04 7,817.70 7,817.70 7,813.32 7,813.84 0.0K
12:05 7,813.68 7,813.82 7,812.56 7,812.74 0.0K
12:06 7,812.81 7,814.56 7,812.81 7,813.39 0.0K
12:07 7,813.75 7,813.75 7,812.90 7,813.02 0.0K
12:08 7,813.22 7,813.94 7,812.34 7,813.38 0.0K
12:09 7,813.36 7,813.64 7,812.36 7,813.43 0.0K
12:10 7,813.49 7,814.08 7,813.18 7,814.08 0.0K
12:11 7,814.39 7,814.88 7,811.63 7,811.63 0.0K
12:12 7,811.84 7,811.85 7,810.94 7,811.06 0.0K
12:13 7,811.06 7,812.15 7,810.89 7,812.15 0.0K
12:14 7,812.13 7,812.97 7,812.13 7,812.46 0.0K
12:15 7,812.63 7,814.67 7,810.48 7,810.48 0.0K
12:16 7,810.51 7,810.68 7,809.23 7,810.04 0.0K
12:17 7,810.28 7,810.28 7,808.47 7,809.48 0.0K
12:18 7,811.47 7,816.72 7,811.47 7,816.60 0.0K
12:19 7,816.22 7,818.66 7,816.22 7,818.65 0.0K
12:20 7,818.51 7,818.80 7,815.41 7,815.41 0.0K
12:21 7,815.63 7,816.05 7,815.00 7,815.71 0.0K
12:22 7,815.71 7,815.75 7,811.25 7,811.57 0.0K
12:23 7,811.17 7,812.73 7,810.93 7,812.73 0.0K
12:24 7,813.29 7,814.41 7,812.79 7,814.41 0.0K
12:25 7,815.11 7,815.94 7,813.22 7,813.22 0.0K
12:26 7,813.62 7,815.52 7,813.62 7,814.34 0.0K
12:27 7,814.33 7,814.98 7,809.19 7,809.19 0.0K
12:28 7,809.45 7,814.69 7,809.45 7,814.69 0.0K
12:29 7,815.01 7,817.82 7,815.01 7,817.82 0.0K
12:30 7,817.57 7,818.68 7,817.57 7,817.76 0.0K
12:31 7,817.85 7,817.85 7,816.90 7,816.90 0.0K
12:32 7,817.14 7,818.66 7,817.14 7,818.66 0.0K
12:33 7,818.86 7,819.68 7,818.75 7,818.75 0.0K
12:34 7,818.82 7,819.21 7,818.42 7,818.99 0.0K
12:35 7,819.57 7,820.84 7,818.00 7,818.00 0.0K
12:36 7,817.54 7,817.54 7,814.58 7,815.90 0.0K
12:37 7,816.09 7,820.44 7,816.09 7,819.72 0.0K
12:38 7,819.68 7,820.57 7,818.50 7,820.14 0.0K
12:39 7,820.23 7,820.48 7,817.93 7,817.93 0.0K
12:40 7,817.80 7,821.34 7,817.80 7,821.34 0.0K
12:41 7,820.41 7,821.62 7,820.41 7,821.62 0.0K
12:42 7,821.36 7,821.36 7,820.41 7,820.57 0.0K
12:43 7,820.66 7,820.66 7,819.36 7,819.57 0.0K
12:44 7,819.36 7,819.36 7,818.08 7,819.08 0.0K
12:45 7,818.74 7,818.90 7,816.68 7,816.87 0.0K
12:46 7,816.81 7,819.37 7,816.56 7,819.16 0.0K
12:47 7,819.00 7,821.57 7,819.00 7,821.57 0.0K
12:48 7,821.60 7,824.76 7,821.60 7,824.76 0.0K
12:49 7,824.87 7,824.97 7,823.91 7,824.22 0.0K
12:50 7,822.41 7,822.41 7,819.82 7,820.58 0.0K
12:51 7,820.53 7,820.53 7,819.17 7,819.32 0.0K
12:52 7,819.23 7,819.44 7,817.87 7,817.87 0.0K
12:53 7,818.00 7,818.78 7,817.72 7,817.79 0.0K
12:54 7,817.83 7,820.46 7,817.83 7,820.34 0.0K
12:55 7,820.85 7,822.21 7,820.85 7,821.58 0.0K
12:56 7,821.73 7,825.20 7,821.73 7,825.20 0.0K
12:57 7,825.03 7,826.64 7,824.68 7,826.64 0.0K
12:58 7,827.04 7,828.65 7,827.04 7,827.51 0.0K
12:59 7,827.27 7,828.08 7,826.86 7,828.08 0.0K
13:00 7,827.60 7,829.03 7,826.39 7,826.39 0.0K
13:01 7,825.37 7,826.09 7,823.97 7,825.96 0.0K
13:02 7,825.85 7,827.71 7,825.52 7,827.71 0.0K
13:03 7,827.85 7,828.76 7,826.84 7,826.84 0.0K
13:04 7,826.36 7,826.36 7,824.04 7,824.06 0.0K
13:05 7,824.14 7,825.75 7,824.14 7,825.75 0.0K
13:06 7,825.73 7,827.39 7,825.73 7,827.44 0.0K
13:07 7,827.52 7,827.89 7,827.52 7,827.89 0.0K
13:08 7,828.00 7,832.60 7,828.00 7,832.60 0.0K
13:09 7,832.94 7,832.95 7,832.26 7,832.91 0.0K
13:10 7,832.87 7,835.66 7,832.87 7,835.05 0.0K
13:11 7,835.25 7,835.54 7,834.50 7,835.54 0.0K
13:12 7,835.29 7,835.29 7,833.33 7,833.33 0.0K
13:13 7,833.00 7,835.85 7,833.00 7,835.85 0.0K
13:14 7,835.99 7,836.70 7,835.11 7,836.60 0.0K
13:15 7,836.36 7,836.36 7,835.58 7,835.61 0.0K
13:16 7,836.10 7,837.01 7,835.96 7,836.63 0.0K
13:17 7,836.84 7,837.88 7,836.19 7,837.88 0.0K
13:18 7,838.01 7,842.38 7,838.01 7,842.38 0.0K
13:19 7,842.84 7,843.87 7,840.03 7,840.03 0.0K
13:20 7,840.15 7,840.85 7,839.89 7,840.58 0.0K
13:21 7,840.77 7,841.95 7,840.47 7,840.47 0.0K
13:22 7,840.38 7,841.55 7,840.38 7,841.55 0.0K
13:23 7,841.55 7,843.59 7,841.55 7,843.59 0.0K
13:24 7,844.01 7,847.86 7,844.01 7,847.14 0.0K
13:25 7,847.46 7,848.56 7,847.46 7,848.56 0.0K
13:26 7,848.67 7,849.00 7,848.43 7,848.64 0.0K
13:27 7,848.94 7,850.10 7,848.38 7,850.10 0.0K
13:28 7,850.29 7,852.08 7,848.95 7,848.95 0.0K
13:29 7,849.16 7,849.71 7,845.72 7,845.72 0.0K
13:30 7,846.21 7,846.21 7,840.94 7,840.98 0.0K
13:31 7,839.63 7,840.77 7,839.23 7,840.77 0.0K
13:32 7,840.77 7,842.01 7,839.91 7,842.01 0.0K
13:33 7,842.16 7,844.75 7,842.16 7,844.28 0.0K
13:34 7,844.48 7,845.40 7,843.64 7,844.95 0.0K
13:35 7,844.05 7,844.73 7,844.05 7,844.25 0.0K
13:36 7,844.33 7,844.75 7,843.20 7,844.69 0.0K
13:37 7,844.89 7,849.83 7,844.89 7,849.83 0.0K
13:38 7,849.55 7,849.65 7,848.81 7,849.58 0.0K
13:39 7,849.73 7,850.88 7,849.73 7,849.83 0.0K
13:40 7,850.15 7,851.81 7,850.15 7,851.67 0.0K
13:41 7,851.75 7,851.86 7,851.01 7,851.30 0.0K
13:42 7,850.94 7,850.94 7,849.10 7,849.10 0.0K
13:43 7,848.50 7,848.50 7,846.51 7,847.57 0.0K
13:44 7,847.86 7,848.14 7,847.64 7,847.58 0.0K
13:45 7,847.55 7,848.75 7,847.55 7,848.75 0.0K
13:46 7,848.93 7,849.52 7,847.40 7,847.40 0.0K
13:47 7,847.21 7,847.35 7,843.10 7,843.10 0.0K
13:48 7,842.82 7,843.49 7,842.82 7,843.28 0.0K
13:49 7,843.51 7,849.77 7,843.51 7,849.77 0.0K
13:50 7,850.22 7,850.22 7,848.83 7,849.27 0.0K
13:51 7,849.52 7,850.71 7,849.52 7,850.60 0.0K
13:52 7,850.81 7,850.81 7,846.84 7,846.84 0.0K
13:53 7,846.57 7,847.80 7,846.18 7,847.80 0.0K
13:54 7,847.86 7,848.90 7,847.86 7,848.72 0.0K
13:55 7,848.59 7,851.90 7,848.43 7,851.90 0.0K
13:56 7,851.66 7,852.50 7,851.50 7,852.50 0.0K
13:57 7,853.92 7,855.79 7,853.92 7,855.74 0.0K
13:58 7,855.12 7,855.33 7,853.43 7,854.19 0.0K
13:59 7,854.67 7,855.58 7,854.67 7,855.58 0.0K
14:00 7,855.48 7,855.48 7,851.56 7,851.75 0.0K
14:01 7,851.17 7,851.17 7,849.00 7,849.00 0.0K
14:02 7,849.14 7,849.56 7,848.51 7,849.56 0.0K
14:03 7,849.46 7,849.46 7,847.02 7,847.02 0.0K
14:04 7,846.68 7,846.68 7,844.92 7,844.92 0.0K
14:05 7,844.68 7,844.68 7,838.91 7,839.51 0.0K
14:06 7,839.73 7,839.81 7,836.93 7,836.93 0.0K
14:07 7,836.90 7,837.13 7,835.09 7,835.83 0.0K
14:08 7,835.36 7,836.15 7,835.13 7,836.02 0.0K
14:09 7,836.12 7,836.19 7,831.90 7,831.90 0.0K
14:10 7,831.25 7,833.75 7,829.95 7,833.75 0.0K
14:11 7,833.77 7,835.59 7,833.77 7,835.59 0.0K
14:12 7,835.65 7,836.55 7,835.41 7,835.66 0.0K
14:13 7,835.60 7,836.07 7,835.10 7,835.10 0.0K
14:14 7,834.31 7,834.48 7,833.36 7,833.64 0.0K
14:15 7,833.69 7,834.07 7,832.86 7,834.07 0.0K
14:16 7,834.15 7,834.80 7,833.42 7,834.80 0.0K
14:17 7,834.74 7,835.56 7,833.27 7,833.62 0.0K
14:18 7,833.60 7,835.36 7,833.60 7,835.36 0.0K
14:19 7,835.32 7,836.62 7,835.32 7,836.62 0.0K
14:20 7,836.37 7,836.55 7,834.35 7,834.59 0.0K
14:21 7,834.52 7,834.77 7,833.56 7,833.76 0.0K
14:22 7,832.22 7,832.78 7,830.59 7,830.59 0.0K
14:23 7,830.45 7,830.88 7,830.45 7,830.88 0.0K
14:24 7,831.59 7,833.38 7,831.42 7,833.33 0.0K
14:25 7,832.93 7,835.32 7,832.93 7,835.32 0.0K
14:26 7,835.28 7,840.21 7,835.28 7,840.21 0.0K
14:27 7,841.10 7,844.54 7,841.10 7,844.54 0.0K
14:28 7,844.50 7,844.80 7,844.04 7,844.04 0.0K
14:29 7,843.41 7,844.01 7,842.07 7,842.07 0.0K
14:30 7,841.01 7,841.01 7,838.70 7,838.70 0.0K
14:31 7,838.46 7,838.46 7,834.05 7,835.33 0.0K
14:32 7,835.00 7,835.17 7,833.99 7,833.99 0.0K
14:33 7,834.07 7,834.59 7,832.88 7,833.75 0.0K
14:34 7,833.56 7,833.56 7,830.86 7,830.98 0.0K
14:35 7,830.73 7,831.37 7,830.73 7,831.37 0.0K
14:36 7,831.26 7,831.26 7,829.86 7,829.86 0.0K
14:37 7,829.79 7,830.92 7,828.83 7,830.05 0.0K
14:38 7,830.22 7,831.03 7,830.22 7,830.97 0.0K
14:39 7,831.17 7,832.94 7,831.17 7,832.90 0.0K
14:40 7,832.40 7,832.81 7,831.82 7,832.59 0.0K
14:41 7,833.16 7,833.73 7,831.83 7,832.06 0.0K
14:42 7,832.41 7,832.41 7,829.96 7,829.96 0.0K
14:43 7,828.98 7,832.41 7,828.86 7,832.41 0.0K
14:44 7,833.13 7,833.45 7,832.64 7,832.60 0.0K
14:45 7,831.98 7,832.35 7,830.48 7,830.48 0.0K
14:46 7,829.72 7,829.72 7,828.07 7,828.40 0.0K
14:47 7,828.25 7,829.18 7,828.25 7,828.73 0.0K
14:48 7,828.28 7,828.28 7,826.88 7,827.72 0.0K
14:49 7,828.25 7,829.50 7,824.97 7,824.97 0.0K
14:50 7,824.82 7,828.33 7,824.82 7,828.33 0.0K
14:51 7,827.92 7,829.46 7,827.92 7,829.46 0.0K
14:52 7,829.09 7,829.77 7,828.43 7,829.77 0.0K
14:53 7,830.03 7,830.19 7,828.72 7,828.70 0.0K
14:54 7,828.73 7,830.18 7,828.73 7,830.05 0.0K
14:55 7,829.85 7,832.28 7,829.63 7,831.95 0.0K
14:56 7,832.04 7,833.17 7,832.04 7,833.17 0.0K
14:57 7,832.97 7,836.52 7,832.89 7,836.32 0.0K
14:58 7,836.55 7,836.55 7,834.42 7,834.42 0.0K
14:59 7,834.66 7,834.66 7,832.72 7,834.36 0.0K
15:00 7,834.33 7,834.33 7,826.86 7,826.86 0.0K
15:01 7,826.70 7,826.70 7,824.91 7,825.21 0.0K
15:02 7,825.02 7,829.72 7,823.50 7,829.72 0.0K
15:03 7,829.68 7,833.42 7,829.60 7,833.42 0.0K
15:04 7,833.36 7,833.52 7,831.04 7,831.04 0.0K
15:05 7,830.61 7,833.00 7,830.26 7,832.20 0.0K
15:06 7,832.30 7,835.55 7,832.14 7,835.55 0.0K
15:07 7,835.44 7,835.75 7,834.20 7,834.64 0.0K
15:08 7,834.58 7,834.88 7,832.51 7,833.43 0.0K
15:09 7,833.07 7,833.07 7,830.32 7,830.32 0.0K
15:10 7,830.05 7,830.53 7,829.39 7,829.70 0.0K
15:11 7,829.61 7,829.61 7,828.69 7,828.69 0.0K
15:12 7,828.55 7,828.67 7,823.23 7,823.58 0.0K
15:13 7,823.65 7,823.65 7,820.79 7,820.79 0.0K
15:14 7,820.74 7,820.74 7,815.75 7,815.92 0.0K
15:15 7,815.94 7,819.48 7,815.94 7,819.44 0.0K
15:16 7,818.70 7,818.70 7,812.34 7,812.34 0.0K
15:17 7,811.95 7,811.95 7,808.63 7,811.18 0.0K
15:18 7,811.21 7,811.57 7,810.28 7,811.45 0.0K
15:19 7,811.39 7,811.86 7,809.08 7,811.86 0.0K
15:20 7,811.98 7,814.25 7,811.98 7,814.25 0.0K
15:21 7,814.86 7,816.93 7,813.24 7,816.93 0.0K
15:22 7,817.03 7,819.17 7,817.03 7,819.17 0.0K
15:23 7,819.50 7,820.53 7,819.44 7,820.22 0.0K
15:24 7,820.04 7,820.04 7,818.12 7,818.12 0.0K
15:25 7,818.17 7,819.37 7,818.17 7,818.49 0.0K
15:26 7,818.20 7,818.47 7,817.78 7,817.88 0.0K
15:27 7,817.98 7,817.98 7,815.40 7,817.28 0.0K
15:28 7,817.45 7,817.67 7,817.01 7,817.22 0.0K
15:29 7,817.24 7,817.60 7,814.43 7,817.60 0.0K
15:30 7,816.17 7,816.97 7,816.17 7,816.22 0.0K
15:31 7,816.43 7,816.43 7,813.98 7,814.37 0.0K
15:32 7,814.59 7,814.78 7,810.32 7,810.51 0.0K
15:33 7,810.92 7,813.19 7,810.92 7,812.68 0.0K
15:34 7,812.77 7,814.54 7,812.52 7,814.54 0.0K
15:35 7,814.50 7,818.00 7,814.50 7,817.77 0.0K
15:36 7,817.77 7,817.77 7,816.61 7,817.49 0.0K
15:37 7,817.20 7,819.93 7,815.92 7,819.93 0.0K
15:38 7,820.97 7,826.64 7,820.97 7,826.64 0.0K
15:39 7,826.94 7,826.94 7,818.75 7,818.75 0.0K
15:40 7,816.05 7,818.15 7,815.72 7,815.72 0.0K
15:41 7,815.60 7,815.60 7,814.13 7,814.13 0.0K
15:42 7,813.13 7,816.78 7,811.74 7,816.78 0.0K
15:43 7,817.32 7,822.55 7,817.32 7,820.57 0.0K
15:44 7,820.36 7,820.36 7,816.81 7,816.86 0.0K
15:45 7,816.17 7,816.17 7,813.39 7,816.00 0.0K
15:46 7,815.85 7,815.85 7,813.59 7,815.11 0.0K
15:47 7,815.25 7,815.25 7,814.06 7,814.65 0.0K
15:48 7,814.54 7,814.54 7,811.85 7,812.51 0.0K
15:49 7,813.24 7,816.22 7,813.24 7,813.59 0.0K
15:50 7,812.25 7,817.70 7,811.01 7,817.70 0.0K
15:51 7,817.34 7,817.34 7,813.90 7,814.65 0.0K
15:52 7,814.48 7,822.12 7,814.48 7,822.12 0.0K
15:53 7,821.79 7,821.79 7,818.91 7,819.41 0.0K
15:54 7,820.22 7,821.17 7,818.23 7,819.70 0.0K
15:55 7,817.55 7,820.02 7,816.53 7,819.82 0.0K
15:56 7,820.20 7,821.97 7,818.82 7,821.16 0.0K
15:57 7,821.81 7,822.73 7,820.89 7,821.73 0.0K
15:58 7,821.53 7,822.55 7,820.67 7,820.67 0.0K
15:59 7,820.23 7,821.05 7,816.81 7,818.30 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