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 7,796.56 7,798.75 7,793.03 7,793.45 0.0K
09:31 7,793.04 7,794.82 7,789.15 7,793.58 0.0K
09:32 7,792.67 7,795.24 7,790.85 7,795.24 0.0K
09:33 7,798.03 7,801.60 7,798.03 7,800.24 0.0K
09:34 7,802.32 7,811.58 7,802.32 7,811.58 0.0K
09:35 7,812.88 7,821.41 7,812.32 7,821.41 0.0K
09:36 7,821.93 7,827.69 7,821.93 7,825.84 0.0K
09:37 7,825.83 7,825.83 7,817.82 7,819.05 0.0K
09:38 7,819.07 7,819.62 7,814.49 7,814.49 0.0K
09:39 7,815.23 7,815.23 7,810.97 7,811.07 0.0K
09:40 7,813.16 7,813.51 7,808.68 7,813.42 0.0K
09:41 7,813.34 7,814.79 7,811.05 7,814.23 0.0K
09:42 7,813.97 7,816.06 7,812.82 7,814.27 0.0K
09:43 7,814.42 7,821.49 7,814.42 7,821.16 0.0K
09:44 7,821.29 7,824.54 7,820.47 7,822.78 0.0K
09:45 7,822.94 7,823.11 7,820.96 7,820.96 0.0K
09:46 7,822.04 7,823.75 7,821.20 7,823.74 0.0K
09:47 7,824.23 7,826.31 7,823.86 7,826.31 0.0K
09:48 7,826.67 7,827.17 7,826.28 7,826.28 0.0K
09:49 7,826.48 7,827.94 7,825.41 7,827.73 0.0K
09:50 7,828.78 7,829.47 7,826.10 7,826.96 0.0K
09:51 7,827.64 7,827.68 7,821.41 7,821.41 0.0K
09:52 7,822.02 7,823.63 7,821.77 7,822.71 0.0K
09:53 7,823.02 7,824.13 7,822.02 7,822.91 0.0K
09:54 7,823.44 7,826.45 7,822.91 7,822.91 0.0K
09:55 7,822.62 7,824.56 7,821.64 7,824.56 0.0K
09:56 7,825.02 7,835.28 7,825.02 7,835.28 0.0K
09:57 7,835.41 7,837.65 7,834.12 7,837.65 0.0K
09:58 7,838.32 7,840.35 7,838.32 7,840.35 0.0K
09:59 7,840.08 7,840.08 7,836.98 7,837.75 0.0K
10:00 7,838.26 7,838.26 7,834.58 7,835.45 0.0K
10:01 7,834.57 7,834.57 7,831.05 7,831.05 0.0K
10:02 7,830.55 7,833.20 7,829.53 7,833.20 0.0K
10:03 7,832.47 7,833.83 7,832.10 7,832.22 0.0K
10:04 7,832.30 7,832.61 7,830.46 7,832.51 0.0K
10:05 7,832.61 7,834.38 7,832.04 7,832.58 0.0K
10:06 7,832.76 7,837.87 7,832.76 7,837.87 0.0K
10:07 7,841.75 7,842.64 7,840.68 7,842.17 0.0K
10:08 7,841.89 7,841.89 7,838.10 7,838.10 0.0K
10:09 7,837.60 7,837.60 7,833.04 7,833.04 0.0K
10:10 7,833.19 7,833.19 7,828.96 7,830.04 0.0K
10:11 7,829.58 7,829.58 7,827.17 7,829.10 0.0K
10:12 7,828.37 7,829.65 7,828.37 7,829.65 0.0K
10:13 7,829.61 7,831.67 7,828.92 7,831.54 0.0K
10:14 7,831.05 7,831.05 7,829.93 7,830.83 0.0K
10:15 7,831.12 7,832.96 7,827.54 7,827.54 0.0K
10:16 7,827.65 7,832.66 7,827.62 7,832.66 0.0K
10:17 7,831.88 7,836.02 7,831.88 7,836.02 0.0K
10:18 7,835.90 7,838.93 7,835.61 7,838.93 0.0K
10:19 7,839.60 7,839.69 7,837.98 7,837.98 0.0K
10:20 7,837.67 7,840.59 7,837.67 7,840.35 0.0K
10:21 7,840.29 7,840.41 7,836.50 7,837.39 0.0K
10:22 7,837.88 7,837.88 7,831.28 7,831.28 0.0K
10:23 7,830.62 7,832.99 7,829.93 7,830.17 0.0K
10:24 7,830.14 7,830.14 7,826.35 7,828.43 0.0K
10:25 7,828.77 7,829.76 7,825.05 7,825.05 0.0K
10:26 7,824.49 7,829.84 7,824.49 7,828.19 0.0K
10:27 7,827.78 7,828.48 7,827.06 7,828.40 0.0K
10:28 7,828.20 7,828.31 7,826.48 7,826.48 0.0K
10:29 7,826.85 7,827.23 7,826.38 7,827.10 0.0K
10:30 7,827.46 7,832.58 7,827.41 7,832.58 0.0K
10:31 7,833.69 7,839.62 7,833.69 7,837.02 0.0K
10:32 7,837.06 7,837.06 7,833.47 7,833.53 0.0K
10:33 7,833.11 7,837.98 7,832.80 7,837.71 0.0K
10:34 7,837.05 7,837.05 7,832.81 7,832.81 0.0K
10:35 7,832.79 7,833.74 7,832.11 7,832.66 0.0K
10:36 7,834.06 7,838.03 7,834.06 7,838.03 0.0K
10:37 7,839.84 7,842.73 7,839.84 7,840.90 0.0K
10:38 7,841.13 7,841.13 7,838.83 7,838.83 0.0K
10:39 7,839.60 7,844.72 7,839.60 7,844.24 0.0K
10:40 7,844.35 7,844.81 7,840.22 7,842.06 0.0K
10:41 7,842.09 7,842.28 7,840.99 7,842.28 0.0K
10:42 7,842.10 7,846.43 7,842.10 7,846.43 0.0K
10:43 7,846.61 7,848.29 7,845.91 7,848.23 0.0K
10:44 7,849.45 7,851.59 7,849.32 7,849.32 0.0K
10:45 7,848.98 7,853.60 7,848.98 7,852.81 0.0K
10:46 7,852.80 7,853.48 7,851.89 7,853.48 0.0K
10:47 7,853.74 7,853.74 7,849.71 7,849.71 0.0K
10:48 7,850.01 7,850.01 7,847.59 7,848.18 0.0K
10:49 7,847.51 7,847.51 7,844.68 7,845.71 0.0K
10:50 7,846.22 7,847.09 7,845.33 7,846.25 0.0K
10:51 7,846.26 7,846.26 7,844.33 7,845.49 0.0K
10:52 7,845.37 7,845.37 7,841.81 7,843.34 0.0K
10:53 7,842.51 7,843.30 7,841.82 7,843.02 0.0K
10:54 7,842.37 7,845.16 7,842.37 7,844.33 0.0K
10:55 7,844.13 7,845.51 7,843.72 7,845.16 0.0K
10:56 7,845.34 7,847.35 7,845.34 7,847.08 0.0K
10:57 7,847.09 7,847.87 7,846.83 7,847.84 0.0K
10:58 7,848.02 7,848.13 7,846.69 7,846.69 0.0K
10:59 7,846.62 7,849.14 7,846.62 7,848.42 0.0K
11:00 7,848.97 7,848.97 7,841.41 7,841.41 0.0K
11:01 7,841.51 7,843.30 7,841.06 7,841.83 0.0K
11:02 7,841.62 7,841.76 7,837.82 7,838.09 0.0K
11:03 7,838.53 7,839.94 7,837.49 7,837.49 0.0K
11:04 7,837.40 7,837.40 7,834.65 7,835.53 0.0K
11:05 7,835.42 7,837.99 7,835.42 7,837.41 0.0K
11:06 7,836.96 7,838.77 7,835.57 7,838.77 0.0K
11:07 7,838.90 7,840.50 7,837.99 7,840.50 0.0K
11:08 7,840.66 7,842.09 7,840.66 7,841.02 0.0K
11:09 7,839.37 7,840.70 7,838.37 7,839.83 0.0K
11:10 7,839.94 7,843.67 7,839.94 7,842.81 0.0K
11:11 7,843.13 7,843.96 7,841.71 7,841.71 0.0K
11:12 7,842.20 7,842.20 7,839.62 7,840.39 0.0K
11:13 7,839.41 7,839.41 7,835.02 7,835.94 0.0K
11:14 7,836.21 7,837.51 7,836.21 7,836.86 0.0K
11:15 7,837.26 7,839.42 7,837.26 7,839.35 0.0K
11:16 7,838.98 7,838.98 7,837.92 7,838.83 0.0K
11:17 7,838.98 7,842.68 7,838.98 7,839.70 0.0K
11:18 7,839.86 7,843.80 7,839.52 7,843.80 0.0K
11:19 7,843.69 7,843.69 7,842.63 7,842.73 0.0K
11:20 7,843.61 7,844.15 7,843.47 7,843.89 0.0K
11:21 7,843.93 7,843.93 7,841.54 7,843.03 0.0K
11:22 7,843.09 7,848.75 7,843.09 7,848.75 0.0K
11:23 7,849.36 7,851.69 7,849.36 7,851.57 0.0K
11:24 7,852.47 7,853.30 7,846.94 7,846.94 0.0K
11:25 7,847.23 7,849.30 7,847.23 7,849.30 0.0K
11:26 7,850.00 7,850.54 7,849.01 7,849.01 0.0K
11:27 7,847.89 7,848.17 7,844.54 7,844.70 0.0K
11:28 7,844.27 7,844.27 7,841.85 7,843.56 0.0K
11:29 7,843.80 7,844.06 7,842.84 7,842.84 0.0K
11:30 7,842.59 7,844.22 7,841.26 7,843.48 0.0K
11:31 7,842.89 7,842.89 7,839.57 7,839.57 0.0K
11:32 7,839.57 7,839.73 7,838.71 7,838.71 0.0K
11:33 7,838.93 7,838.93 7,836.83 7,838.58 0.0K
11:34 7,838.99 7,841.07 7,838.99 7,841.03 0.0K
11:35 7,841.53 7,843.55 7,841.32 7,842.71 0.0K
11:36 7,842.98 7,843.42 7,840.73 7,840.73 0.0K
11:37 7,839.36 7,839.36 7,834.76 7,834.89 0.0K
11:38 7,834.76 7,834.76 7,833.39 7,833.39 0.0K
11:39 7,832.76 7,833.13 7,829.17 7,829.25 0.0K
11:40 7,830.10 7,834.14 7,830.10 7,833.37 0.0K
11:41 7,833.56 7,837.66 7,833.32 7,837.42 0.0K
11:42 7,837.26 7,837.38 7,834.57 7,834.79 0.0K
11:43 7,835.43 7,841.20 7,835.43 7,839.91 0.0K
11:44 7,839.83 7,840.47 7,839.40 7,839.44 0.0K
11:45 7,839.47 7,839.66 7,836.60 7,836.71 0.0K
11:46 7,836.69 7,837.26 7,834.37 7,834.37 0.0K
11:47 7,834.13 7,834.13 7,833.10 7,833.10 0.0K
11:48 7,832.20 7,832.20 7,831.01 7,830.99 0.0K
11:49 7,831.02 7,831.43 7,830.58 7,830.96 0.0K
11:50 7,831.21 7,831.38 7,828.94 7,828.94 0.0K
11:51 7,828.05 7,829.49 7,827.80 7,829.39 0.0K
11:52 7,829.42 7,829.66 7,827.84 7,828.20 0.0K
11:53 7,828.40 7,828.55 7,827.13 7,827.13 0.0K
11:54 7,826.30 7,826.30 7,824.62 7,824.62 0.0K
11:55 7,824.62 7,824.65 7,823.10 7,823.10 0.0K
11:56 7,823.42 7,823.65 7,821.96 7,822.53 0.0K
11:57 7,823.03 7,824.26 7,823.03 7,824.14 0.0K
11:58 7,824.18 7,824.18 7,820.17 7,820.65 0.0K
11:59 7,821.08 7,821.08 7,818.68 7,818.68 0.0K
12:00 7,818.81 7,820.68 7,818.81 7,819.20 0.0K
12:01 7,819.43 7,820.56 7,819.32 7,819.63 0.0K
12:02 7,819.87 7,824.43 7,819.87 7,824.43 0.0K
12:03 7,825.56 7,827.47 7,824.26 7,827.32 0.0K
12:04 7,825.88 7,827.17 7,825.76 7,825.83 0.0K
12:05 7,825.90 7,826.35 7,825.10 7,825.23 0.0K
12:06 7,825.19 7,825.95 7,824.98 7,825.26 0.0K
12:07 7,825.37 7,832.40 7,825.12 7,832.40 0.0K
12:08 7,832.23 7,832.57 7,830.71 7,831.07 0.0K
12:09 7,831.13 7,834.96 7,831.13 7,834.96 0.0K
12:10 7,834.90 7,836.57 7,834.75 7,836.03 0.0K
12:11 7,835.69 7,836.35 7,835.43 7,836.06 0.0K
12:12 7,835.79 7,835.79 7,832.57 7,833.64 0.0K
12:13 7,833.35 7,833.82 7,830.46 7,830.46 0.0K
12:14 7,830.80 7,833.35 7,830.73 7,833.35 0.0K
12:15 7,833.35 7,836.58 7,833.30 7,836.58 0.0K
12:16 7,836.94 7,838.82 7,835.75 7,838.82 0.0K
12:17 7,838.98 7,839.05 7,837.14 7,837.14 0.0K
12:18 7,837.64 7,837.64 7,835.74 7,835.80 0.0K
12:19 7,836.74 7,839.37 7,836.74 7,839.16 0.0K
12:20 7,838.78 7,838.78 7,837.40 7,837.76 0.0K
12:21 7,837.62 7,837.89 7,836.69 7,837.66 0.0K
12:22 7,837.34 7,838.26 7,837.24 7,838.16 0.0K
12:23 7,838.67 7,839.25 7,836.54 7,837.12 0.0K
12:24 7,837.80 7,839.03 7,835.34 7,835.34 0.0K
12:25 7,834.81 7,835.78 7,834.81 7,835.58 0.0K
12:26 7,835.48 7,836.58 7,834.49 7,834.71 0.0K
12:27 7,834.75 7,836.59 7,834.68 7,836.59 0.0K
12:28 7,836.82 7,837.23 7,835.19 7,835.19 0.0K
12:29 7,835.29 7,835.29 7,833.52 7,834.03 0.0K
12:30 7,833.42 7,833.42 7,830.66 7,832.27 0.0K
12:31 7,832.55 7,836.96 7,832.55 7,836.29 0.0K
12:32 7,835.89 7,836.14 7,834.51 7,834.66 0.0K
12:33 7,834.75 7,835.57 7,834.71 7,835.40 0.0K
12:34 7,835.92 7,835.92 7,832.50 7,833.18 0.0K
12:35 7,832.95 7,832.95 7,830.12 7,830.66 0.0K
12:36 7,830.88 7,831.83 7,830.88 7,831.71 0.0K
12:37 7,831.73 7,832.78 7,831.73 7,832.51 0.0K
12:38 7,831.94 7,832.00 7,829.10 7,829.10 0.0K
12:39 7,828.56 7,829.06 7,828.40 7,829.06 0.0K
12:40 7,828.93 7,829.95 7,828.57 7,829.95 0.0K
12:41 7,829.98 7,831.83 7,829.89 7,831.83 0.0K
12:42 7,832.62 7,834.25 7,832.62 7,833.88 0.0K
12:43 7,833.72 7,833.72 7,832.66 7,832.66 0.0K
12:44 7,832.39 7,832.47 7,831.71 7,832.47 0.0K
12:45 7,832.39 7,835.68 7,832.39 7,835.45 0.0K
12:46 7,835.34 7,835.73 7,834.14 7,835.73 0.0K
12:47 7,836.49 7,837.80 7,836.49 7,837.79 0.0K
12:48 7,838.32 7,838.32 7,836.42 7,836.88 0.0K
12:49 7,836.58 7,836.58 7,835.22 7,836.27 0.0K
12:50 7,836.41 7,837.40 7,836.33 7,837.40 0.0K
12:51 7,837.35 7,838.16 7,836.65 7,837.86 0.0K
12:52 7,838.07 7,838.37 7,837.87 7,838.25 0.0K
12:53 7,838.14 7,838.26 7,837.43 7,837.43 0.0K
12:54 7,837.40 7,838.46 7,837.23 7,838.46 0.0K
12:55 7,838.68 7,840.08 7,838.68 7,840.08 0.0K
12:56 7,839.97 7,842.37 7,839.89 7,842.29 0.0K
12:57 7,841.98 7,844.99 7,841.93 7,844.99 0.0K
12:58 7,845.18 7,849.93 7,845.18 7,849.57 0.0K
12:59 7,849.79 7,851.19 7,849.79 7,851.18 0.0K
13:00 7,850.79 7,850.79 7,847.30 7,847.30 0.0K
13:01 7,846.88 7,847.81 7,846.88 7,846.87 0.0K
13:02 7,846.92 7,846.92 7,842.41 7,842.41 0.0K
13:03 7,843.05 7,845.57 7,843.05 7,845.57 0.0K
13:04 7,845.60 7,846.38 7,845.23 7,845.66 0.0K
13:05 7,845.67 7,846.70 7,844.11 7,844.11 0.0K
13:06 7,844.24 7,846.89 7,844.24 7,846.72 0.0K
13:07 7,846.96 7,849.70 7,846.96 7,849.70 0.0K
13:08 7,850.16 7,850.80 7,850.04 7,850.52 0.0K
13:09 7,850.29 7,850.49 7,849.32 7,849.32 0.0K
13:10 7,849.39 7,852.04 7,849.39 7,852.04 0.0K
13:11 7,851.47 7,851.47 7,850.92 7,850.98 0.0K
13:12 7,851.05 7,851.40 7,850.70 7,851.40 0.0K
13:13 7,851.31 7,851.48 7,850.23 7,850.23 0.0K
13:14 7,849.68 7,849.99 7,849.14 7,849.99 0.0K
13:15 7,850.09 7,851.17 7,849.88 7,851.17 0.0K
13:16 7,851.57 7,851.78 7,851.30 7,851.30 0.0K
13:17 7,850.88 7,851.27 7,850.04 7,851.23 0.0K
13:18 7,851.34 7,852.18 7,851.34 7,851.62 0.0K
13:19 7,850.43 7,850.90 7,850.29 7,850.90 0.0K
13:20 7,850.90 7,851.38 7,850.69 7,851.38 0.0K
13:21 7,851.63 7,851.96 7,851.21 7,851.21 0.0K
13:22 7,850.72 7,850.72 7,849.21 7,849.82 0.0K
13:23 7,849.92 7,850.16 7,849.55 7,849.55 0.0K
13:24 7,849.53 7,851.78 7,849.40 7,851.78 0.0K
13:25 7,852.59 7,854.52 7,852.59 7,854.29 0.0K
13:26 7,854.56 7,856.10 7,854.56 7,856.10 0.0K
13:27 7,857.34 7,857.40 7,854.26 7,854.26 0.0K
13:28 7,854.66 7,856.06 7,854.66 7,856.07 0.0K
13:29 7,856.36 7,858.94 7,856.36 7,858.94 0.0K
13:30 7,858.83 7,862.41 7,858.83 7,862.36 0.0K
13:31 7,860.96 7,860.96 7,859.04 7,859.82 0.0K
13:32 7,859.86 7,862.47 7,859.86 7,862.47 0.0K
13:33 7,862.47 7,863.56 7,862.38 7,863.56 0.0K
13:34 7,863.75 7,863.87 7,862.85 7,863.59 0.0K
13:35 7,863.84 7,864.36 7,863.22 7,864.36 0.0K
13:36 7,864.89 7,865.88 7,864.89 7,865.17 0.0K
13:37 7,865.27 7,865.46 7,863.23 7,863.40 0.0K
13:38 7,863.17 7,865.27 7,861.89 7,865.27 0.0K
13:39 7,865.72 7,866.02 7,864.76 7,866.02 0.0K
13:40 7,865.01 7,865.21 7,864.42 7,864.72 0.0K
13:41 7,864.84 7,864.84 7,863.12 7,863.84 0.0K
13:42 7,863.36 7,863.36 7,861.98 7,862.68 0.0K
13:43 7,863.04 7,863.36 7,862.74 7,863.33 0.0K
13:44 7,862.73 7,862.73 7,860.65 7,860.65 0.0K
13:45 7,860.70 7,860.84 7,860.22 7,860.67 0.0K
13:46 7,860.68 7,862.49 7,860.62 7,862.49 0.0K
13:47 7,863.45 7,863.78 7,863.16 7,863.78 0.0K
13:48 7,863.88 7,863.88 7,863.33 7,863.81 0.0K
13:49 7,864.31 7,867.95 7,864.31 7,867.82 0.0K
13:50 7,867.61 7,868.50 7,867.61 7,868.08 0.0K
13:51 7,867.92 7,867.92 7,866.06 7,867.17 0.0K
13:52 7,867.15 7,868.12 7,867.15 7,867.51 0.0K
13:53 7,867.56 7,867.85 7,867.12 7,867.85 0.0K
13:54 7,867.77 7,867.77 7,865.22 7,865.37 0.0K
13:55 7,864.34 7,864.34 7,862.39 7,862.73 0.0K
13:56 7,862.97 7,866.16 7,862.97 7,866.16 0.0K
13:57 7,866.30 7,868.18 7,866.30 7,868.18 0.0K
13:58 7,868.36 7,869.37 7,868.36 7,868.80 0.0K
13:59 7,868.57 7,868.77 7,868.44 7,868.72 0.0K
14:00 7,868.40 7,868.90 7,867.67 7,868.63 0.0K
14:01 7,868.60 7,869.14 7,868.40 7,868.40 0.0K
14:02 7,867.64 7,867.64 7,862.46 7,863.38 0.0K
14:03 7,863.19 7,863.19 7,861.14 7,862.26 0.0K
14:04 7,862.41 7,862.41 7,861.84 7,862.15 0.0K
14:05 7,862.25 7,866.45 7,861.91 7,866.45 0.0K
14:06 7,866.53 7,866.53 7,865.83 7,865.89 0.0K
14:07 7,865.90 7,866.40 7,865.71 7,866.40 0.0K
14:08 7,866.36 7,866.36 7,864.80 7,866.06 0.0K
14:09 7,866.28 7,868.11 7,866.28 7,867.96 0.0K
14:10 7,867.96 7,871.20 7,867.96 7,871.20 0.0K
14:11 7,871.42 7,871.86 7,871.16 7,871.56 0.0K
14:12 7,871.81 7,873.67 7,871.81 7,873.24 0.0K
14:13 7,872.88 7,872.88 7,869.84 7,869.84 0.0K
14:14 7,869.37 7,869.37 7,867.13 7,868.84 0.0K
14:15 7,868.89 7,868.89 7,866.82 7,866.82 0.0K
14:16 7,867.21 7,868.25 7,867.21 7,868.18 0.0K
14:17 7,868.05 7,868.05 7,865.49 7,865.97 0.0K
14:18 7,866.02 7,867.94 7,866.02 7,867.94 0.0K
14:19 7,867.88 7,868.07 7,865.12 7,865.12 0.0K
14:20 7,865.49 7,866.35 7,864.27 7,864.76 0.0K
14:21 7,866.15 7,867.16 7,866.15 7,867.16 0.0K
14:22 7,867.17 7,868.56 7,867.01 7,868.56 0.0K
14:23 7,868.11 7,869.46 7,867.99 7,868.22 0.0K
14:24 7,868.32 7,869.07 7,867.04 7,867.04 0.0K
14:25 7,866.99 7,867.38 7,866.51 7,867.38 0.0K
14:26 7,867.29 7,869.77 7,867.24 7,869.77 0.0K
14:27 7,870.26 7,871.28 7,869.60 7,871.28 0.0K
14:28 7,871.71 7,875.42 7,871.71 7,874.25 0.0K
14:29 7,874.19 7,876.22 7,874.19 7,876.22 0.0K
14:30 7,875.49 7,875.56 7,873.69 7,873.69 0.0K
14:31 7,873.28 7,873.47 7,872.84 7,873.40 0.0K
14:32 7,873.33 7,874.47 7,873.33 7,874.23 0.0K
14:33 7,874.71 7,875.59 7,872.88 7,872.88 0.0K
14:34 7,872.44 7,872.44 7,869.43 7,870.33 0.0K
14:35 7,870.72 7,871.73 7,870.24 7,871.64 0.0K
14:36 7,871.40 7,871.72 7,869.07 7,869.07 0.0K
14:37 7,866.68 7,872.03 7,866.68 7,872.03 0.0K
14:38 7,871.56 7,875.07 7,871.56 7,875.07 0.0K
14:39 7,875.27 7,877.18 7,875.27 7,876.35 0.0K
14:40 7,876.28 7,876.45 7,876.15 7,876.47 0.0K
14:41 7,876.10 7,877.75 7,876.10 7,877.75 0.0K
14:42 7,877.88 7,878.81 7,877.88 7,878.48 0.0K
14:43 7,878.54 7,878.82 7,877.91 7,877.91 0.0K
14:44 7,878.12 7,878.86 7,877.44 7,877.44 0.0K
14:45 7,876.38 7,876.38 7,876.07 7,876.24 0.0K
14:46 7,876.21 7,876.67 7,874.54 7,874.52 0.0K
14:47 7,874.39 7,874.39 7,871.71 7,871.71 0.0K
14:48 7,871.92 7,874.47 7,871.92 7,873.79 0.0K
14:49 7,873.99 7,873.99 7,868.94 7,869.02 0.0K
14:50 7,869.13 7,872.42 7,869.00 7,872.42 0.0K
14:51 7,872.45 7,872.45 7,870.31 7,870.46 0.0K
14:52 7,870.82 7,870.82 7,869.03 7,869.05 0.0K
14:53 7,869.57 7,870.30 7,869.57 7,870.32 0.0K
14:54 7,870.84 7,873.87 7,870.84 7,873.83 0.0K
14:55 7,873.88 7,875.94 7,873.88 7,875.08 0.0K
14:56 7,875.45 7,877.36 7,875.41 7,877.36 0.0K
14:57 7,877.07 7,877.07 7,876.13 7,876.13 0.0K
14:58 7,876.27 7,877.66 7,876.02 7,877.63 0.0K
14:59 7,877.65 7,877.65 7,875.68 7,875.68 0.0K
15:00 7,874.11 7,874.34 7,869.26 7,870.56 0.0K
15:01 7,870.49 7,871.17 7,869.45 7,869.60 0.0K
15:02 7,869.64 7,870.41 7,869.64 7,869.83 0.0K
15:03 7,869.91 7,871.85 7,869.91 7,871.40 0.0K
15:04 7,871.18 7,873.64 7,871.18 7,873.10 0.0K
15:05 7,872.98 7,876.73 7,872.98 7,876.73 0.0K
15:06 7,876.54 7,877.20 7,876.13 7,876.19 0.0K
15:07 7,876.27 7,879.11 7,875.88 7,879.11 0.0K
15:08 7,878.87 7,880.36 7,878.87 7,880.36 0.0K
15:09 7,880.46 7,880.46 7,878.99 7,878.99 0.0K
15:10 7,878.46 7,878.85 7,877.96 7,877.96 0.0K
15:11 7,877.70 7,878.43 7,876.94 7,878.43 0.0K
15:12 7,878.54 7,879.68 7,878.54 7,879.68 0.0K
15:13 7,879.84 7,880.18 7,878.81 7,878.81 0.0K
15:14 7,878.01 7,878.26 7,876.95 7,877.28 0.0K
15:15 7,877.13 7,877.58 7,875.89 7,877.58 0.0K
15:16 7,877.66 7,877.66 7,876.34 7,876.54 0.0K
15:17 7,876.77 7,876.88 7,875.71 7,875.71 0.0K
15:18 7,875.78 7,878.25 7,875.78 7,878.25 0.0K
15:19 7,878.57 7,879.90 7,878.31 7,879.90 0.0K
15:20 7,879.72 7,879.95 7,878.31 7,878.31 0.0K
15:21 7,878.05 7,879.07 7,878.04 7,878.47 0.0K
15:22 7,878.61 7,878.66 7,875.23 7,876.47 0.0K
15:23 7,876.18 7,876.18 7,874.39 7,875.40 0.0K
15:24 7,875.12 7,875.12 7,873.64 7,873.79 0.0K
15:25 7,874.43 7,876.20 7,874.20 7,876.07 0.0K
15:26 7,875.92 7,876.05 7,874.62 7,874.73 0.0K
15:27 7,875.06 7,875.33 7,874.57 7,875.33 0.0K
15:28 7,875.17 7,875.17 7,873.72 7,875.13 0.0K
15:29 7,875.13 7,875.13 7,872.90 7,873.70 0.0K
15:30 7,872.42 7,873.46 7,872.03 7,873.23 0.0K
15:31 7,872.94 7,872.94 7,871.48 7,871.95 0.0K
15:32 7,871.81 7,871.81 7,871.04 7,871.04 0.0K
15:33 7,869.92 7,872.96 7,869.05 7,872.96 0.0K
15:34 7,872.67 7,872.67 7,871.63 7,871.63 0.0K
15:35 7,870.90 7,873.97 7,870.52 7,873.97 0.0K
15:36 7,873.87 7,874.18 7,871.09 7,874.18 0.0K
15:37 7,874.20 7,875.75 7,873.35 7,875.64 0.0K
15:38 7,875.86 7,876.50 7,875.86 7,876.09 0.0K
15:39 7,875.89 7,875.95 7,874.16 7,874.16 0.0K
15:40 7,874.16 7,875.81 7,874.16 7,875.81 0.0K
15:41 7,875.65 7,875.65 7,872.09 7,872.32 0.0K
15:42 7,873.24 7,874.16 7,873.24 7,873.57 0.0K
15:43 7,873.67 7,873.67 7,870.54 7,870.97 0.0K
15:44 7,870.27 7,870.27 7,868.97 7,869.72 0.0K
15:45 7,869.62 7,870.75 7,869.62 7,870.75 0.0K
15:46 7,870.83 7,870.97 7,868.55 7,869.00 0.0K
15:47 7,868.91 7,869.07 7,867.85 7,867.85 0.0K
15:48 7,867.86 7,868.09 7,867.33 7,867.39 0.0K
15:49 7,867.25 7,869.59 7,867.25 7,869.59 0.0K
15:50 7,871.10 7,878.54 7,871.10 7,878.54 0.0K
15:51 7,879.95 7,882.37 7,879.79 7,881.40 0.0K
15:52 7,881.87 7,884.04 7,880.06 7,883.81 0.0K
15:53 7,883.57 7,884.13 7,882.83 7,883.73 0.0K
15:54 7,883.16 7,883.90 7,880.75 7,880.75 0.0K
15:55 7,879.93 7,885.16 7,879.42 7,885.16 0.0K
15:56 7,885.40 7,887.79 7,885.40 7,886.46 0.0K
15:57 7,886.34 7,887.00 7,885.21 7,885.99 0.0K
15:58 7,885.93 7,886.07 7,884.93 7,884.93 0.0K
15:59 7,884.35 7,886.21 7,884.35 7,885.09 0.0K
16:00 7,885.70 7,885.70 7,885.70 7,885.70 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