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 7,914.24 7,914.24 7,910.09 7,910.20 0.0K
09:31 7,910.58 7,915.48 7,910.58 7,912.99 0.0K
09:32 7,913.01 7,913.95 7,911.22 7,913.79 0.0K
09:33 7,912.93 7,914.23 7,911.29 7,911.29 0.0K
09:34 7,912.43 7,919.51 7,912.43 7,918.03 0.0K
09:35 7,918.34 7,926.07 7,918.34 7,924.03 0.0K
09:36 7,923.73 7,924.96 7,918.51 7,918.51 0.0K
09:37 7,918.86 7,925.84 7,918.86 7,925.84 0.0K
09:38 7,924.10 7,924.48 7,919.27 7,919.27 0.0K
09:39 7,918.90 7,921.37 7,918.72 7,921.37 0.0K
09:40 7,923.47 7,925.62 7,923.47 7,924.05 0.0K
09:41 7,923.25 7,924.63 7,922.16 7,924.63 0.0K
09:42 7,925.03 7,926.34 7,924.84 7,924.87 0.0K
09:43 7,925.08 7,927.80 7,925.08 7,927.03 0.0K
09:44 7,928.80 7,933.68 7,928.80 7,932.56 0.0K
09:45 7,933.41 7,934.93 7,932.83 7,934.93 0.0K
09:46 7,934.59 7,936.01 7,932.53 7,932.53 0.0K
09:47 7,930.49 7,930.49 7,924.93 7,925.92 0.0K
09:48 7,925.96 7,928.67 7,924.47 7,928.64 0.0K
09:49 7,928.98 7,928.98 7,926.18 7,928.47 0.0K
09:50 7,928.34 7,928.34 7,925.10 7,925.10 0.0K
09:51 7,924.22 7,924.22 7,921.55 7,921.85 0.0K
09:52 7,922.43 7,926.34 7,922.43 7,924.65 0.0K
09:53 7,924.41 7,925.48 7,923.26 7,923.26 0.0K
09:54 7,922.96 7,924.09 7,922.38 7,924.09 0.0K
09:55 7,925.37 7,927.25 7,925.37 7,927.17 0.0K
09:56 7,927.28 7,927.28 7,924.53 7,924.53 0.0K
09:57 7,924.16 7,925.40 7,923.19 7,923.30 0.0K
09:58 7,923.11 7,923.63 7,922.14 7,922.14 0.0K
09:59 7,921.84 7,923.21 7,920.02 7,923.21 0.0K
10:00 7,923.52 7,927.21 7,923.52 7,925.21 0.0K
10:01 7,924.43 7,934.25 7,924.21 7,934.25 0.0K
10:02 7,934.24 7,935.96 7,934.24 7,934.63 0.0K
10:03 7,933.90 7,937.35 7,933.84 7,936.92 0.0K
10:04 7,937.11 7,937.11 7,934.57 7,934.57 0.0K
10:05 7,933.39 7,936.85 7,933.39 7,936.85 0.0K
10:06 7,936.87 7,941.23 7,936.46 7,941.23 0.0K
10:07 7,942.00 7,943.61 7,941.28 7,941.28 0.0K
10:08 7,940.21 7,943.25 7,940.21 7,941.98 0.0K
10:09 7,941.68 7,941.68 7,935.30 7,935.30 0.0K
10:10 7,935.11 7,935.74 7,932.74 7,933.55 0.0K
10:11 7,933.86 7,939.10 7,933.86 7,938.65 0.0K
10:12 7,938.66 7,940.84 7,938.66 7,940.84 0.0K
10:13 7,940.73 7,940.98 7,933.30 7,934.28 0.0K
10:14 7,935.20 7,937.33 7,935.20 7,935.81 0.0K
10:15 7,935.95 7,937.02 7,935.95 7,937.02 0.0K
10:16 7,937.15 7,939.11 7,936.79 7,939.11 0.0K
10:17 7,939.23 7,939.23 7,934.04 7,934.04 0.0K
10:18 7,934.02 7,936.91 7,934.02 7,936.91 0.0K
10:19 7,937.10 7,940.79 7,937.10 7,939.64 0.0K
10:20 7,937.95 7,937.95 7,933.67 7,933.79 0.0K
10:21 7,934.18 7,936.18 7,934.18 7,935.73 0.0K
10:22 7,936.01 7,938.82 7,935.64 7,935.64 0.0K
10:23 7,935.64 7,939.37 7,935.64 7,939.36 0.0K
10:24 7,939.84 7,942.33 7,939.84 7,942.33 0.0K
10:25 7,942.66 7,943.21 7,941.49 7,943.07 0.0K
10:26 7,943.06 7,943.58 7,937.81 7,937.81 0.0K
10:27 7,937.40 7,938.55 7,935.51 7,938.55 0.0K
10:28 7,939.00 7,939.24 7,938.29 7,938.26 0.0K
10:29 7,938.59 7,941.10 7,937.81 7,941.10 0.0K
10:30 7,941.36 7,941.64 7,939.95 7,940.14 0.0K
10:31 7,940.17 7,941.54 7,938.90 7,941.54 0.0K
10:32 7,942.15 7,945.18 7,942.15 7,945.18 0.0K
10:33 7,944.47 7,944.47 7,942.77 7,943.10 0.0K
10:34 7,943.68 7,945.04 7,943.53 7,943.53 0.0K
10:35 7,943.17 7,945.08 7,943.17 7,944.83 0.0K
10:36 7,945.26 7,946.68 7,944.83 7,946.68 0.0K
10:37 7,946.83 7,947.02 7,943.24 7,946.01 0.0K
10:38 7,946.06 7,948.86 7,946.06 7,948.86 0.0K
10:39 7,949.07 7,949.07 7,948.33 7,948.99 0.0K
10:40 7,949.28 7,949.28 7,947.62 7,948.98 0.0K
10:41 7,948.26 7,949.73 7,948.26 7,948.43 0.0K
10:42 7,948.40 7,952.91 7,948.40 7,952.91 0.0K
10:43 7,953.00 7,956.13 7,953.00 7,956.13 0.0K
10:44 7,955.92 7,956.22 7,955.39 7,956.02 0.0K
10:45 7,956.33 7,957.10 7,952.42 7,952.60 0.0K
10:46 7,952.54 7,952.54 7,949.85 7,949.85 0.0K
10:47 7,950.40 7,951.11 7,949.46 7,951.01 0.0K
10:48 7,950.99 7,953.36 7,950.32 7,953.19 0.0K
10:49 7,953.15 7,953.15 7,949.45 7,949.45 0.0K
10:50 7,949.07 7,949.07 7,942.70 7,943.65 0.0K
10:51 7,943.47 7,944.94 7,941.57 7,944.77 0.0K
10:52 7,944.71 7,944.71 7,944.30 7,944.54 0.0K
10:53 7,944.79 7,947.16 7,944.79 7,946.89 0.0K
10:54 7,947.10 7,949.32 7,946.22 7,949.32 0.0K
10:55 7,950.02 7,951.00 7,948.55 7,948.55 0.0K
10:56 7,948.41 7,950.84 7,948.41 7,950.84 0.0K
10:57 7,951.06 7,951.95 7,949.57 7,949.57 0.0K
10:58 7,949.41 7,950.49 7,948.68 7,948.95 0.0K
10:59 7,948.80 7,948.90 7,946.23 7,946.23 0.0K
11:00 7,946.39 7,946.39 7,941.77 7,941.90 0.0K
11:01 7,941.12 7,941.45 7,939.29 7,939.29 0.0K
11:02 7,939.47 7,939.47 7,934.83 7,934.83 0.0K
11:03 7,934.81 7,934.81 7,931.86 7,932.39 0.0K
11:04 7,931.56 7,931.56 7,927.48 7,929.29 0.0K
11:05 7,928.75 7,929.97 7,928.17 7,929.66 0.0K
11:06 7,929.66 7,930.95 7,929.46 7,930.95 0.0K
11:07 7,932.14 7,933.13 7,931.63 7,931.63 0.0K
11:08 7,931.84 7,933.24 7,931.34 7,933.24 0.0K
11:09 7,933.10 7,933.10 7,931.72 7,931.72 0.0K
11:10 7,929.95 7,930.49 7,928.51 7,928.51 0.0K
11:11 7,928.66 7,928.66 7,927.37 7,927.37 0.0K
11:12 7,927.43 7,928.61 7,927.06 7,927.06 0.0K
11:13 7,926.43 7,927.17 7,925.88 7,927.03 0.0K
11:14 7,926.96 7,928.21 7,926.31 7,928.21 0.0K
11:15 7,928.03 7,929.46 7,927.23 7,927.23 0.0K
11:16 7,928.00 7,933.49 7,928.00 7,933.49 0.0K
11:17 7,933.92 7,935.56 7,933.92 7,935.28 0.0K
11:18 7,934.96 7,934.96 7,933.42 7,933.85 0.0K
11:19 7,933.33 7,933.33 7,931.76 7,932.14 0.0K
11:20 7,932.18 7,933.19 7,932.03 7,932.55 0.0K
11:21 7,932.92 7,933.38 7,931.06 7,931.06 0.0K
11:22 7,931.17 7,933.14 7,931.17 7,932.52 0.0K
11:23 7,931.65 7,931.80 7,930.93 7,930.93 0.0K
11:24 7,930.79 7,930.79 7,928.87 7,930.02 0.0K
11:25 7,930.33 7,931.92 7,929.85 7,931.92 0.0K
11:26 7,932.55 7,936.31 7,932.55 7,936.31 0.0K
11:27 7,936.42 7,938.65 7,936.42 7,938.46 0.0K
11:28 7,938.51 7,940.00 7,936.95 7,936.95 0.0K
11:29 7,935.50 7,935.50 7,934.51 7,934.77 0.0K
11:30 7,933.41 7,934.90 7,932.81 7,934.90 0.0K
11:31 7,934.92 7,936.58 7,934.92 7,935.50 0.0K
11:32 7,935.06 7,935.06 7,932.02 7,934.08 0.0K
11:33 7,935.25 7,936.16 7,935.25 7,936.03 0.0K
11:34 7,936.01 7,936.01 7,934.42 7,934.63 0.0K
11:35 7,934.66 7,935.01 7,934.27 7,934.27 0.0K
11:36 7,933.16 7,933.16 7,931.24 7,933.20 0.0K
11:37 7,933.27 7,933.82 7,932.84 7,933.74 0.0K
11:38 7,933.86 7,933.86 7,929.01 7,929.89 0.0K
11:39 7,930.06 7,932.22 7,930.06 7,932.22 0.0K
11:40 7,932.98 7,932.98 7,931.76 7,931.96 0.0K
11:41 7,931.76 7,931.76 7,928.13 7,928.13 0.0K
11:42 7,928.52 7,928.52 7,926.81 7,926.97 0.0K
11:43 7,927.07 7,927.07 7,924.55 7,924.85 0.0K
11:44 7,924.90 7,924.90 7,923.34 7,923.34 0.0K
11:45 7,922.74 7,922.93 7,921.76 7,921.76 0.0K
11:46 7,921.18 7,922.40 7,921.03 7,922.40 0.0K
11:47 7,922.96 7,923.98 7,922.61 7,922.62 0.0K
11:48 7,922.47 7,922.47 7,921.36 7,921.36 0.0K
11:49 7,920.80 7,921.46 7,920.48 7,920.48 0.0K
11:50 7,920.24 7,920.24 7,916.94 7,919.03 0.0K
11:51 7,918.69 7,921.70 7,918.59 7,921.37 0.0K
11:52 7,921.33 7,921.83 7,920.32 7,920.32 0.0K
11:53 7,920.24 7,921.06 7,920.24 7,921.06 0.0K
11:54 7,921.00 7,921.20 7,920.25 7,921.17 0.0K
11:55 7,921.22 7,922.96 7,921.22 7,921.85 0.0K
11:56 7,921.56 7,921.56 7,920.22 7,920.41 0.0K
11:57 7,920.38 7,920.38 7,916.54 7,916.54 0.0K
11:58 7,916.39 7,917.42 7,915.98 7,917.42 0.0K
11:59 7,917.19 7,917.19 7,913.53 7,913.53 0.0K
12:00 7,912.52 7,913.66 7,911.83 7,913.41 0.0K
12:01 7,912.95 7,914.46 7,912.95 7,914.35 0.0K
12:02 7,914.62 7,915.52 7,914.39 7,914.43 0.0K
12:03 7,914.30 7,917.82 7,914.30 7,917.82 0.0K
12:04 7,917.73 7,918.94 7,917.73 7,918.88 0.0K
12:05 7,918.41 7,918.41 7,915.12 7,915.12 0.0K
12:06 7,915.10 7,919.39 7,914.46 7,919.39 0.0K
12:07 7,919.70 7,923.53 7,919.52 7,923.53 0.0K
12:08 7,923.20 7,923.86 7,923.01 7,923.86 0.0K
12:09 7,923.92 7,923.92 7,922.84 7,922.75 0.0K
12:10 7,923.25 7,923.96 7,923.25 7,923.45 0.0K
12:11 7,923.64 7,926.26 7,923.53 7,926.26 0.0K
12:12 7,926.31 7,926.38 7,924.87 7,924.95 0.0K
12:13 7,924.82 7,924.82 7,924.05 7,924.63 0.0K
12:14 7,925.70 7,926.64 7,924.89 7,924.89 0.0K
12:15 7,924.82 7,925.58 7,924.71 7,924.99 0.0K
12:16 7,925.07 7,926.74 7,925.07 7,926.74 0.0K
12:17 7,926.51 7,929.32 7,926.51 7,929.19 0.0K
12:18 7,929.18 7,931.05 7,928.80 7,930.60 0.0K
12:19 7,929.63 7,929.63 7,925.68 7,925.68 0.0K
12:20 7,925.69 7,925.75 7,924.06 7,924.33 0.0K
12:21 7,924.12 7,924.12 7,921.53 7,921.60 0.0K
12:22 7,921.47 7,921.47 7,920.90 7,921.49 0.0K
12:23 7,922.17 7,924.11 7,922.17 7,923.76 0.0K
12:24 7,923.64 7,923.82 7,923.00 7,923.32 0.0K
12:25 7,923.88 7,925.99 7,923.88 7,925.99 0.0K
12:26 7,926.07 7,926.25 7,925.93 7,926.22 0.0K
12:27 7,926.21 7,927.37 7,926.21 7,927.37 0.0K
12:28 7,927.38 7,929.45 7,927.38 7,929.45 0.0K
12:29 7,929.86 7,931.12 7,927.96 7,927.96 0.0K
12:30 7,927.73 7,927.73 7,924.23 7,924.23 0.0K
12:31 7,924.03 7,924.03 7,923.06 7,923.32 0.0K
12:32 7,923.05 7,923.05 7,921.60 7,921.60 0.0K
12:33 7,921.52 7,921.58 7,920.90 7,921.18 0.0K
12:34 7,921.15 7,921.15 7,917.61 7,919.19 0.0K
12:35 7,919.77 7,921.94 7,918.71 7,921.94 0.0K
12:36 7,922.03 7,925.87 7,922.03 7,925.87 0.0K
12:37 7,926.01 7,926.37 7,925.91 7,926.31 0.0K
12:38 7,926.34 7,928.32 7,926.34 7,927.99 0.0K
12:39 7,927.63 7,930.16 7,927.51 7,930.16 0.0K
12:40 7,930.23 7,930.23 7,928.42 7,928.85 0.0K
12:41 7,929.06 7,932.37 7,929.06 7,932.37 0.0K
12:42 7,932.48 7,937.50 7,932.48 7,936.15 0.0K
12:43 7,936.12 7,937.47 7,936.04 7,937.47 0.0K
12:44 7,937.54 7,937.73 7,936.50 7,936.50 0.0K
12:45 7,936.50 7,936.97 7,935.79 7,935.79 0.0K
12:46 7,935.69 7,936.16 7,935.02 7,935.02 0.0K
12:47 7,935.14 7,935.36 7,933.42 7,933.42 0.0K
12:48 7,933.29 7,935.94 7,933.29 7,935.94 0.0K
12:49 7,935.87 7,936.31 7,935.62 7,936.04 0.0K
12:50 7,936.28 7,938.71 7,936.28 7,938.23 0.0K
12:51 7,938.29 7,940.04 7,938.29 7,939.75 0.0K
12:52 7,939.72 7,940.42 7,939.72 7,939.98 0.0K
12:53 7,940.59 7,942.84 7,940.59 7,942.84 0.0K
12:54 7,943.28 7,943.28 7,941.13 7,941.13 0.0K
12:55 7,941.26 7,941.79 7,940.70 7,941.79 0.0K
12:56 7,941.73 7,941.73 7,938.22 7,938.22 0.0K
12:57 7,938.18 7,940.92 7,938.18 7,940.92 0.0K
12:58 7,941.05 7,941.97 7,941.00 7,941.97 0.0K
12:59 7,941.73 7,942.59 7,941.30 7,942.59 0.0K
13:00 7,942.40 7,943.28 7,942.18 7,943.28 0.0K
13:01 7,943.71 7,945.56 7,943.33 7,945.56 0.0K
13:02 7,945.61 7,947.29 7,945.61 7,947.29 0.0K
13:03 7,947.35 7,948.54 7,947.35 7,948.54 0.0K
13:04 7,948.49 7,949.91 7,948.30 7,949.60 0.0K
13:05 7,949.65 7,950.53 7,949.65 7,949.86 0.0K
13:06 7,949.62 7,949.83 7,949.43 7,949.61 0.0K
13:07 7,949.64 7,950.37 7,949.64 7,950.31 0.0K
13:08 7,950.20 7,951.82 7,950.20 7,951.82 0.0K
13:09 7,951.98 7,952.42 7,951.61 7,951.61 0.0K
13:10 7,951.98 7,952.36 7,950.72 7,950.72 0.0K
13:11 7,950.80 7,951.08 7,950.60 7,951.08 0.0K
13:12 7,951.23 7,952.16 7,951.23 7,952.16 0.0K
13:13 7,952.10 7,952.10 7,951.45 7,951.66 0.0K
13:14 7,952.02 7,952.40 7,951.64 7,951.85 0.0K
13:15 7,951.78 7,951.90 7,951.02 7,951.82 0.0K
13:16 7,951.87 7,955.71 7,951.87 7,955.71 0.0K
13:17 7,955.86 7,957.12 7,955.84 7,957.12 0.0K
13:18 7,956.94 7,957.96 7,956.94 7,957.96 0.0K
13:19 7,958.08 7,958.08 7,956.57 7,956.93 0.0K
13:20 7,956.84 7,957.71 7,956.84 7,957.71 0.0K
13:21 7,957.69 7,958.62 7,957.69 7,958.57 0.0K
13:22 7,958.59 7,959.11 7,958.38 7,958.46 0.0K
13:23 7,958.83 7,961.16 7,958.83 7,961.16 0.0K
13:24 7,960.82 7,961.84 7,960.82 7,961.84 0.0K
13:25 7,962.05 7,962.85 7,961.64 7,961.97 0.0K
13:26 7,961.96 7,963.65 7,961.91 7,963.65 0.0K
13:27 7,963.75 7,964.35 7,963.63 7,963.76 0.0K
13:28 7,963.91 7,965.56 7,963.33 7,965.56 0.0K
13:29 7,965.80 7,966.02 7,965.22 7,965.22 0.0K
13:30 7,965.10 7,965.56 7,965.04 7,965.58 0.0K
13:31 7,965.44 7,965.91 7,964.47 7,965.91 0.0K
13:32 7,966.11 7,967.71 7,966.11 7,967.71 0.0K
13:33 7,967.69 7,968.37 7,967.56 7,968.37 0.0K
13:34 7,968.48 7,970.02 7,968.48 7,970.02 0.0K
13:35 7,970.59 7,970.86 7,970.59 7,970.66 0.0K
13:36 7,970.73 7,973.90 7,970.73 7,973.09 0.0K
13:37 7,973.13 7,974.39 7,973.13 7,974.39 0.0K
13:38 7,974.43 7,974.58 7,973.52 7,974.25 0.0K
13:39 7,974.35 7,975.27 7,973.83 7,975.27 0.0K
13:40 7,975.54 7,977.46 7,975.54 7,977.46 0.0K
13:41 7,977.60 7,977.74 7,976.04 7,976.04 0.0K
13:42 7,975.87 7,976.86 7,975.87 7,976.80 0.0K
13:43 7,976.85 7,979.74 7,976.85 7,979.74 0.0K
13:44 7,979.85 7,979.85 7,979.01 7,979.24 0.0K
13:45 7,978.67 7,978.99 7,978.55 7,978.59 0.0K
13:46 7,978.75 7,979.78 7,978.75 7,979.78 0.0K
13:47 7,979.97 7,980.76 7,979.61 7,979.61 0.0K
13:48 7,979.62 7,981.14 7,979.62 7,981.14 0.0K
13:49 7,981.12 7,981.12 7,980.32 7,981.12 0.0K
13:50 7,981.08 7,981.08 7,979.93 7,979.93 0.0K
13:51 7,979.96 7,979.96 7,979.27 7,979.53 0.0K
13:52 7,979.85 7,980.87 7,979.85 7,980.87 0.0K
13:53 7,980.87 7,980.87 7,979.16 7,979.34 0.0K
13:54 7,979.32 7,981.05 7,979.32 7,981.05 0.0K
13:55 7,981.28 7,981.28 7,980.47 7,981.30 0.0K
13:56 7,981.87 7,982.05 7,981.59 7,981.73 0.0K
13:57 7,982.33 7,983.58 7,982.33 7,983.58 0.0K
13:58 7,983.26 7,983.26 7,982.12 7,982.12 0.0K
13:59 7,981.91 7,982.07 7,981.77 7,981.78 0.0K
14:00 7,981.77 7,981.77 7,978.15 7,978.15 0.0K
14:01 7,977.88 7,977.88 7,973.55 7,973.75 0.0K
14:02 7,973.72 7,975.37 7,973.72 7,974.35 0.0K
14:03 7,974.34 7,974.81 7,974.34 7,974.59 0.0K
14:04 7,974.16 7,974.49 7,974.04 7,974.43 0.0K
14:05 7,974.38 7,975.43 7,974.38 7,975.18 0.0K
14:06 7,975.40 7,977.80 7,975.40 7,977.63 0.0K
14:07 7,977.46 7,977.46 7,976.35 7,976.60 0.0K
14:08 7,976.68 7,977.42 7,976.68 7,977.42 0.0K
14:09 7,977.45 7,977.45 7,974.50 7,974.67 0.0K
14:10 7,974.67 7,975.56 7,974.67 7,975.28 0.0K
14:11 7,975.57 7,975.83 7,975.44 7,975.44 0.0K
14:12 7,975.53 7,975.55 7,974.11 7,974.11 0.0K
14:13 7,973.97 7,974.51 7,973.08 7,974.51 0.0K
14:14 7,974.61 7,976.07 7,974.61 7,975.91 0.0K
14:15 7,975.90 7,976.35 7,975.90 7,976.35 0.0K
14:16 7,976.22 7,976.34 7,975.67 7,976.30 0.0K
14:17 7,976.28 7,976.53 7,976.10 7,976.36 0.0K
14:18 7,976.63 7,979.93 7,976.63 7,979.93 0.0K
14:19 7,980.08 7,980.26 7,978.73 7,978.75 0.0K
14:20 7,979.09 7,979.51 7,978.61 7,978.61 0.0K
14:21 7,978.50 7,978.99 7,978.50 7,978.56 0.0K
14:22 7,978.67 7,979.91 7,978.67 7,979.91 0.0K
14:23 7,979.84 7,979.84 7,978.32 7,978.28 0.0K
14:24 7,978.19 7,978.19 7,977.32 7,978.19 0.0K
14:25 7,978.23 7,980.14 7,978.23 7,978.83 0.0K
14:26 7,978.77 7,979.25 7,978.32 7,978.32 0.0K
14:27 7,978.09 7,978.09 7,974.78 7,975.13 0.0K
14:28 7,975.05 7,975.05 7,973.80 7,973.80 0.0K
14:29 7,973.78 7,973.78 7,972.44 7,972.44 0.0K
14:30 7,972.27 7,972.47 7,971.09 7,972.47 0.0K
14:31 7,972.15 7,976.23 7,972.15 7,976.23 0.0K
14:32 7,976.99 7,978.33 7,976.99 7,978.33 0.0K
14:33 7,978.28 7,979.59 7,978.28 7,979.59 0.0K
14:34 7,979.74 7,981.60 7,979.74 7,979.88 0.0K
14:35 7,980.02 7,980.76 7,980.02 7,980.30 0.0K
14:36 7,980.23 7,981.82 7,980.23 7,981.43 0.0K
14:37 7,981.12 7,981.16 7,980.84 7,980.84 0.0K
14:38 7,980.90 7,981.35 7,980.52 7,981.04 0.0K
14:39 7,981.38 7,981.66 7,980.72 7,980.72 0.0K
14:40 7,980.67 7,980.67 7,978.74 7,978.97 0.0K
14:41 7,979.00 7,980.22 7,979.00 7,980.22 0.0K
14:42 7,980.29 7,980.29 7,978.63 7,978.75 0.0K
14:43 7,978.70 7,978.76 7,978.14 7,978.26 0.0K
14:44 7,978.18 7,978.73 7,977.64 7,978.60 0.0K
14:45 7,978.71 7,978.71 7,978.20 7,978.38 0.0K
14:46 7,978.30 7,978.30 7,977.72 7,978.09 0.0K
14:47 7,978.22 7,978.22 7,977.57 7,978.01 0.0K
14:48 7,978.13 7,979.50 7,978.13 7,979.50 0.0K
14:49 7,979.69 7,979.69 7,976.23 7,976.25 0.0K
14:50 7,976.30 7,976.30 7,973.33 7,973.33 0.0K
14:51 7,973.31 7,973.31 7,971.92 7,972.71 0.0K
14:52 7,971.50 7,972.70 7,971.43 7,972.51 0.0K
14:53 7,971.88 7,971.88 7,970.20 7,970.20 0.0K
14:54 7,970.03 7,970.20 7,969.23 7,969.39 0.0K
14:55 7,969.43 7,969.64 7,969.12 7,969.12 0.0K
14:56 7,967.90 7,967.90 7,963.04 7,963.15 0.0K
14:57 7,962.87 7,963.18 7,962.38 7,962.69 0.0K
14:58 7,962.25 7,962.25 7,960.43 7,960.87 0.0K
14:59 7,960.75 7,960.75 7,957.12 7,959.76 0.0K
15:00 7,960.51 7,961.69 7,956.71 7,956.71 0.0K
15:01 7,956.90 7,956.90 7,956.22 7,956.84 0.0K
15:02 7,956.48 7,956.66 7,951.88 7,951.88 0.0K
15:03 7,952.09 7,955.21 7,952.09 7,954.79 0.0K
15:04 7,954.34 7,954.34 7,949.23 7,949.77 0.0K
15:05 7,949.18 7,951.05 7,948.67 7,951.05 0.0K
15:06 7,951.25 7,951.25 7,948.73 7,949.32 0.0K
15:07 7,949.28 7,950.05 7,947.59 7,950.05 0.0K
15:08 7,951.27 7,955.05 7,951.27 7,955.05 0.0K
15:09 7,955.18 7,955.57 7,954.46 7,954.54 0.0K
15:10 7,954.02 7,954.23 7,953.60 7,953.60 0.0K
15:11 7,953.54 7,954.87 7,953.12 7,953.99 0.0K
15:12 7,953.98 7,956.38 7,953.98 7,956.38 0.0K
15:13 7,956.58 7,958.19 7,956.58 7,957.22 0.0K
15:14 7,957.23 7,957.59 7,957.13 7,957.48 0.0K
15:15 7,957.99 7,960.58 7,957.99 7,960.58 0.0K
15:16 7,960.39 7,961.10 7,959.39 7,959.69 0.0K
15:17 7,960.43 7,963.78 7,960.43 7,962.86 0.0K
15:18 7,962.71 7,962.86 7,962.63 7,962.80 0.0K
15:19 7,962.91 7,963.41 7,961.90 7,963.41 0.0K
15:20 7,963.79 7,965.44 7,963.24 7,963.24 0.0K
15:21 7,963.17 7,964.06 7,963.05 7,963.83 0.0K
15:22 7,963.68 7,963.68 7,961.34 7,961.34 0.0K
15:23 7,961.67 7,965.57 7,961.67 7,965.57 0.0K
15:24 7,966.55 7,971.17 7,966.55 7,969.69 0.0K
15:25 7,969.62 7,969.88 7,967.64 7,967.64 0.0K
15:26 7,967.75 7,967.75 7,966.11 7,966.11 0.0K
15:27 7,966.14 7,966.18 7,965.91 7,965.98 0.0K
15:28 7,966.53 7,967.65 7,965.83 7,967.65 0.0K
15:29 7,967.97 7,969.51 7,967.97 7,969.14 0.0K
15:30 7,970.29 7,970.81 7,966.30 7,966.30 0.0K
15:31 7,966.78 7,967.20 7,966.46 7,967.15 0.0K
15:32 7,966.91 7,966.91 7,965.59 7,965.93 0.0K
15:33 7,965.35 7,966.45 7,965.14 7,965.47 0.0K
15:34 7,965.28 7,966.30 7,964.74 7,965.46 0.0K
15:35 7,966.73 7,966.87 7,965.06 7,965.93 0.0K
15:36 7,965.72 7,970.52 7,965.51 7,969.48 0.0K
15:37 7,968.66 7,969.75 7,968.63 7,969.53 0.0K
15:38 7,969.55 7,970.56 7,967.15 7,967.15 0.0K
15:39 7,967.46 7,967.68 7,962.74 7,962.74 0.0K
15:40 7,962.15 7,962.47 7,961.59 7,961.71 0.0K
15:41 7,962.16 7,962.37 7,961.46 7,962.03 0.0K
15:42 7,961.73 7,961.73 7,958.73 7,958.73 0.0K
15:43 7,958.79 7,960.74 7,958.37 7,959.97 0.0K
15:44 7,959.98 7,963.62 7,959.98 7,963.62 0.0K
15:45 7,963.67 7,965.15 7,963.09 7,963.79 0.0K
15:46 7,963.46 7,965.44 7,963.31 7,964.90 0.0K
15:47 7,964.92 7,968.16 7,962.60 7,968.13 0.0K
15:48 7,968.41 7,970.57 7,968.41 7,969.21 0.0K
15:49 7,968.76 7,969.21 7,967.30 7,967.30 0.0K
15:50 7,968.02 7,974.19 7,968.02 7,974.19 0.0K
15:51 7,975.08 7,975.20 7,974.08 7,974.63 0.0K
15:52 7,973.82 7,974.23 7,969.99 7,969.99 0.0K
15:53 7,970.02 7,971.46 7,969.04 7,969.45 0.0K
15:54 7,969.50 7,969.57 7,966.99 7,968.47 0.0K
15:55 7,967.46 7,969.88 7,967.40 7,967.40 0.0K
15:56 7,967.77 7,970.23 7,967.74 7,970.23 0.0K
15:57 7,970.18 7,971.19 7,970.06 7,970.06 0.0K
15:58 7,969.53 7,969.68 7,967.99 7,967.99 0.0K
15:59 7,968.29 7,971.95 7,966.58 7,971.19 0.0K
16:00 7,970.97 7,970.97 7,970.97 7,970.97 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