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 8,091.67 8,094.96 8,085.94 8,085.94 0.0K
09:31 8,087.44 8,092.24 8,086.31 8,091.60 0.0K
09:32 8,093.11 8,100.24 8,092.64 8,100.24 0.0K
09:33 8,102.37 8,105.04 8,101.83 8,104.25 0.0K
09:34 8,104.53 8,104.53 8,100.84 8,102.50 0.0K
09:35 8,101.90 8,106.51 8,100.09 8,100.09 0.0K
09:36 8,098.86 8,098.86 8,094.78 8,096.03 0.0K
09:37 8,096.14 8,099.81 8,096.14 8,099.51 0.0K
09:38 8,099.37 8,099.37 8,095.12 8,096.01 0.0K
09:39 8,095.21 8,096.19 8,093.97 8,095.04 0.0K
09:40 8,095.56 8,098.93 8,095.38 8,098.77 0.0K
09:41 8,098.94 8,099.87 8,097.65 8,099.83 0.0K
09:42 8,100.28 8,100.28 8,098.60 8,098.65 0.0K
09:43 8,097.63 8,100.55 8,097.63 8,098.27 0.0K
09:44 8,098.65 8,099.07 8,096.16 8,099.07 0.0K
09:45 8,099.88 8,100.01 8,097.25 8,098.03 0.0K
09:46 8,097.92 8,098.96 8,097.43 8,097.43 0.0K
09:47 8,097.30 8,097.30 8,093.86 8,094.84 0.0K
09:48 8,094.97 8,100.84 8,094.97 8,099.63 0.0K
09:49 8,099.62 8,099.62 8,096.82 8,098.25 0.0K
09:50 8,097.39 8,097.39 8,094.97 8,096.04 0.0K
09:51 8,095.14 8,097.59 8,093.84 8,097.59 0.0K
09:52 8,098.24 8,099.92 8,094.09 8,094.09 0.0K
09:53 8,092.91 8,092.91 8,085.64 8,088.00 0.0K
09:54 8,088.81 8,089.96 8,088.81 8,089.17 0.0K
09:55 8,089.51 8,094.00 8,089.51 8,094.00 0.0K
09:56 8,094.14 8,101.32 8,094.14 8,101.13 0.0K
09:57 8,100.12 8,101.92 8,099.22 8,100.62 0.0K
09:58 8,099.87 8,099.87 8,095.85 8,096.27 0.0K
09:59 8,096.80 8,100.89 8,096.80 8,099.83 0.0K
10:00 8,102.38 8,102.38 8,096.52 8,098.20 0.0K
10:01 8,099.03 8,099.03 8,091.30 8,091.30 0.0K
10:02 8,090.95 8,093.66 8,090.95 8,093.66 0.0K
10:03 8,093.38 8,094.52 8,093.38 8,094.39 0.0K
10:04 8,094.23 8,095.34 8,092.03 8,092.03 0.0K
10:05 8,092.01 8,092.01 8,087.17 8,087.79 0.0K
10:06 8,087.55 8,087.55 8,084.59 8,084.80 0.0K
10:07 8,084.82 8,084.99 8,080.94 8,081.31 0.0K
10:08 8,082.35 8,087.06 8,082.35 8,086.81 0.0K
10:09 8,086.51 8,087.08 8,085.17 8,087.08 0.0K
10:10 8,087.20 8,090.03 8,087.20 8,088.94 0.0K
10:11 8,088.89 8,090.44 8,088.89 8,089.75 0.0K
10:12 8,089.69 8,089.69 8,087.48 8,087.47 0.0K
10:13 8,086.96 8,090.12 8,085.42 8,090.12 0.0K
10:14 8,090.60 8,091.36 8,090.10 8,090.57 0.0K
10:15 8,090.56 8,093.15 8,090.56 8,090.80 0.0K
10:16 8,090.20 8,090.49 8,089.20 8,089.86 0.0K
10:17 8,090.84 8,092.49 8,090.64 8,090.64 0.0K
10:18 8,091.08 8,091.86 8,089.62 8,089.71 0.0K
10:19 8,089.85 8,090.70 8,086.84 8,086.84 0.0K
10:20 8,086.38 8,086.38 8,081.04 8,081.23 0.0K
10:21 8,081.37 8,081.47 8,080.44 8,080.45 0.0K
10:22 8,080.42 8,080.42 8,078.40 8,078.40 0.0K
10:23 8,078.23 8,079.56 8,077.31 8,079.56 0.0K
10:24 8,079.66 8,080.07 8,077.11 8,077.12 0.0K
10:25 8,077.28 8,077.37 8,076.16 8,076.35 0.0K
10:26 8,076.16 8,077.31 8,076.16 8,076.57 0.0K
10:27 8,076.74 8,077.20 8,076.13 8,076.41 0.0K
10:28 8,076.65 8,081.50 8,076.65 8,081.50 0.0K
10:29 8,081.52 8,081.52 8,077.16 8,077.16 0.0K
10:30 8,076.78 8,080.30 8,076.78 8,080.10 0.0K
10:31 8,077.52 8,077.52 8,075.63 8,075.63 0.0K
10:32 8,075.01 8,077.70 8,075.01 8,077.24 0.0K
10:33 8,077.21 8,077.21 8,071.58 8,071.58 0.0K
10:34 8,071.34 8,073.96 8,071.34 8,073.97 0.0K
10:35 8,073.20 8,073.20 8,067.27 8,067.27 0.0K
10:36 8,065.27 8,065.27 8,061.03 8,061.28 0.0K
10:37 8,060.54 8,060.54 8,058.69 8,058.83 0.0K
10:38 8,059.05 8,062.81 8,059.05 8,061.91 0.0K
10:39 8,061.75 8,061.75 8,055.94 8,056.07 0.0K
10:40 8,055.81 8,056.33 8,054.74 8,056.33 0.0K
10:41 8,056.20 8,061.25 8,056.20 8,061.25 0.0K
10:42 8,062.51 8,065.31 8,062.51 8,065.04 0.0K
10:43 8,064.73 8,064.73 8,062.51 8,062.97 0.0K
10:44 8,062.88 8,062.88 8,060.59 8,060.59 0.0K
10:45 8,059.91 8,059.91 8,058.71 8,059.81 0.0K
10:46 8,059.92 8,062.70 8,059.92 8,061.52 0.0K
10:47 8,060.88 8,060.88 8,056.83 8,056.83 0.0K
10:48 8,057.11 8,057.63 8,056.72 8,057.23 0.0K
10:49 8,056.73 8,056.73 8,052.43 8,052.65 0.0K
10:50 8,052.27 8,052.27 8,048.33 8,050.22 0.0K
10:51 8,050.99 8,052.10 8,050.51 8,051.63 0.0K
10:52 8,051.51 8,056.98 8,051.51 8,056.98 0.0K
10:53 8,056.85 8,056.85 8,054.64 8,054.62 0.0K
10:54 8,054.63 8,054.69 8,052.34 8,052.69 0.0K
10:55 8,052.82 8,055.25 8,052.82 8,055.05 0.0K
10:56 8,054.94 8,056.46 8,053.93 8,056.46 0.0K
10:57 8,056.68 8,060.84 8,056.68 8,060.84 0.0K
10:58 8,061.06 8,061.23 8,058.61 8,058.70 0.0K
10:59 8,058.56 8,058.56 8,056.50 8,056.50 0.0K
11:00 8,057.46 8,059.08 8,057.46 8,058.87 0.0K
11:01 8,057.76 8,057.76 8,056.39 8,056.79 0.0K
11:02 8,056.62 8,056.67 8,054.98 8,054.98 0.0K
11:03 8,054.57 8,054.94 8,053.91 8,054.41 0.0K
11:04 8,054.04 8,055.56 8,054.04 8,055.32 0.0K
11:05 8,054.94 8,058.91 8,054.94 8,058.62 0.0K
11:06 8,058.71 8,060.69 8,058.71 8,059.14 0.0K
11:07 8,059.10 8,059.53 8,057.88 8,057.88 0.0K
11:08 8,057.99 8,057.99 8,053.16 8,053.83 0.0K
11:09 8,053.88 8,060.67 8,053.88 8,060.67 0.0K
11:10 8,061.64 8,062.21 8,059.35 8,060.77 0.0K
11:11 8,060.57 8,061.09 8,058.22 8,058.19 0.0K
11:12 8,058.67 8,058.96 8,057.80 8,058.96 0.0K
11:13 8,059.20 8,059.74 8,058.74 8,058.74 0.0K
11:14 8,058.49 8,058.49 8,055.89 8,056.17 0.0K
11:15 8,055.70 8,057.01 8,055.05 8,056.78 0.0K
11:16 8,056.57 8,056.57 8,051.06 8,051.06 0.0K
11:17 8,050.85 8,051.26 8,049.72 8,049.84 0.0K
11:18 8,049.88 8,049.88 8,048.69 8,048.91 0.0K
11:19 8,048.92 8,048.92 8,047.05 8,048.89 0.0K
11:20 8,049.37 8,050.51 8,048.81 8,050.51 0.0K
11:21 8,051.08 8,051.68 8,048.91 8,048.91 0.0K
11:22 8,049.33 8,054.65 8,049.33 8,054.65 0.0K
11:23 8,055.66 8,058.21 8,055.42 8,058.21 0.0K
11:24 8,058.75 8,059.37 8,057.58 8,057.58 0.0K
11:25 8,057.31 8,057.31 8,055.21 8,055.21 0.0K
11:26 8,054.25 8,055.24 8,054.10 8,055.24 0.0K
11:27 8,055.70 8,055.95 8,054.85 8,054.85 0.0K
11:28 8,054.82 8,054.95 8,054.15 8,054.34 0.0K
11:29 8,054.25 8,054.76 8,053.94 8,053.94 0.0K
11:30 8,051.23 8,051.23 8,046.43 8,046.43 0.0K
11:31 8,047.05 8,047.37 8,044.16 8,044.22 0.0K
11:32 8,043.53 8,043.53 8,039.54 8,040.33 0.0K
11:33 8,040.43 8,044.60 8,040.43 8,042.54 0.0K
11:34 8,042.80 8,042.80 8,040.52 8,042.03 0.0K
11:35 8,041.26 8,044.40 8,041.26 8,044.40 0.0K
11:36 8,043.90 8,045.50 8,043.72 8,045.32 0.0K
11:37 8,045.42 8,045.48 8,044.56 8,044.81 0.0K
11:38 8,045.51 8,047.17 8,041.67 8,041.67 0.0K
11:39 8,041.22 8,041.80 8,041.04 8,041.13 0.0K
11:40 8,041.71 8,042.61 8,041.71 8,042.35 0.0K
11:41 8,042.36 8,042.36 8,040.22 8,040.46 0.0K
11:42 8,040.15 8,041.92 8,040.09 8,041.49 0.0K
11:43 8,041.33 8,042.09 8,041.03 8,041.03 0.0K
11:44 8,041.23 8,041.23 8,038.62 8,039.38 0.0K
11:45 8,039.95 8,040.57 8,038.49 8,038.49 0.0K
11:46 8,038.73 8,038.80 8,038.14 8,038.14 0.0K
11:47 8,037.91 8,038.68 8,037.64 8,038.68 0.0K
11:48 8,038.62 8,040.49 8,038.62 8,039.90 0.0K
11:49 8,039.77 8,040.92 8,039.77 8,040.92 0.0K
11:50 8,040.94 8,040.94 8,038.03 8,038.03 0.0K
11:51 8,037.81 8,040.23 8,037.81 8,040.23 0.0K
11:52 8,040.68 8,040.68 8,039.55 8,040.43 0.0K
11:53 8,040.67 8,041.36 8,040.32 8,040.71 0.0K
11:54 8,040.96 8,041.30 8,040.72 8,041.11 0.0K
11:55 8,040.51 8,041.56 8,040.12 8,041.52 0.0K
11:56 8,041.65 8,041.95 8,040.82 8,041.95 0.0K
11:57 8,041.93 8,045.10 8,041.79 8,045.10 0.0K
11:58 8,046.02 8,047.45 8,046.02 8,047.45 0.0K
11:59 8,047.55 8,047.87 8,046.04 8,046.04 0.0K
12:00 8,045.63 8,046.42 8,045.63 8,046.01 0.0K
12:01 8,044.70 8,046.59 8,044.27 8,046.48 0.0K
12:02 8,046.40 8,049.19 8,045.96 8,049.19 0.0K
12:03 8,049.50 8,049.50 8,047.93 8,047.93 0.0K
12:04 8,047.70 8,047.70 8,046.20 8,046.87 0.0K
12:05 8,046.72 8,046.90 8,046.22 8,046.64 0.0K
12:06 8,047.08 8,050.02 8,047.08 8,050.02 0.0K
12:07 8,050.04 8,050.04 8,048.29 8,049.39 0.0K
12:08 8,049.21 8,049.21 8,048.01 8,048.01 0.0K
12:09 8,047.92 8,048.75 8,047.92 8,048.04 0.0K
12:10 8,048.20 8,048.70 8,047.58 8,048.35 0.0K
12:11 8,048.54 8,048.54 8,047.43 8,048.11 0.0K
12:12 8,048.74 8,050.61 8,048.74 8,050.20 0.0K
12:13 8,050.23 8,050.26 8,048.73 8,048.70 0.0K
12:14 8,048.69 8,049.38 8,048.01 8,048.01 0.0K
12:15 8,047.92 8,047.92 8,046.37 8,046.73 0.0K
12:16 8,047.26 8,050.79 8,047.26 8,050.79 0.0K
12:17 8,051.07 8,053.40 8,051.07 8,053.40 0.0K
12:18 8,053.32 8,053.32 8,050.34 8,050.34 0.0K
12:19 8,050.44 8,050.44 8,044.05 8,044.05 0.0K
12:20 8,043.75 8,045.29 8,043.47 8,045.29 0.0K
12:21 8,045.43 8,045.98 8,043.18 8,043.18 0.0K
12:22 8,043.49 8,043.49 8,038.74 8,039.70 0.0K
12:23 8,039.68 8,039.87 8,037.82 8,038.04 0.0K
12:24 8,038.12 8,039.59 8,038.12 8,038.19 0.0K
12:25 8,038.19 8,039.43 8,038.19 8,039.43 0.0K
12:26 8,039.44 8,040.17 8,039.06 8,040.09 0.0K
12:27 8,040.73 8,041.11 8,040.73 8,040.96 0.0K
12:28 8,041.71 8,042.14 8,041.25 8,041.75 0.0K
12:29 8,041.66 8,042.34 8,041.36 8,042.34 0.0K
12:30 8,042.53 8,042.53 8,041.02 8,041.66 0.0K
12:31 8,042.10 8,042.18 8,039.89 8,040.28 0.0K
12:32 8,040.21 8,041.56 8,040.02 8,041.56 0.0K
12:33 8,041.49 8,043.35 8,041.49 8,043.03 0.0K
12:34 8,043.36 8,046.46 8,043.36 8,046.46 0.0K
12:35 8,046.45 8,046.45 8,043.95 8,044.14 0.0K
12:36 8,044.27 8,045.44 8,044.27 8,045.44 0.0K
12:37 8,045.92 8,046.19 8,045.64 8,046.10 0.0K
12:38 8,046.06 8,046.46 8,045.88 8,045.88 0.0K
12:39 8,046.08 8,046.08 8,044.88 8,044.88 0.0K
12:40 8,044.77 8,045.76 8,044.77 8,045.76 0.0K
12:41 8,045.78 8,046.29 8,045.78 8,045.84 0.0K
12:42 8,045.73 8,045.82 8,045.52 8,045.54 0.0K
12:43 8,045.52 8,046.46 8,045.33 8,046.46 0.0K
12:44 8,046.60 8,047.80 8,046.60 8,047.80 0.0K
12:45 8,047.38 8,047.38 8,045.60 8,046.07 0.0K
12:46 8,046.10 8,047.57 8,046.10 8,047.57 0.0K
12:47 8,047.62 8,047.69 8,046.78 8,046.78 0.0K
12:48 8,046.86 8,047.40 8,046.86 8,047.40 0.0K
12:49 8,047.37 8,047.37 8,045.24 8,045.24 0.0K
12:50 8,044.58 8,044.58 8,042.87 8,043.89 0.0K
12:51 8,044.04 8,044.37 8,044.04 8,043.99 0.0K
12:52 8,043.92 8,043.92 8,039.89 8,039.89 0.0K
12:53 8,039.02 8,042.47 8,039.02 8,042.47 0.0K
12:54 8,043.53 8,045.68 8,043.53 8,045.68 0.0K
12:55 8,045.72 8,045.72 8,043.43 8,043.43 0.0K
12:56 8,043.40 8,043.40 8,042.44 8,043.06 0.0K
12:57 8,043.69 8,045.69 8,043.69 8,044.76 0.0K
12:58 8,044.80 8,044.95 8,042.88 8,042.88 0.0K
12:59 8,042.82 8,042.82 8,040.21 8,040.28 0.0K
13:00 8,041.52 8,041.52 8,040.20 8,040.20 0.0K
13:01 8,040.31 8,042.19 8,040.31 8,041.93 0.0K
13:02 8,042.03 8,044.23 8,041.84 8,044.23 0.0K
13:03 8,044.50 8,044.56 8,044.08 8,044.37 0.0K
13:04 8,044.20 8,044.44 8,043.22 8,044.44 0.0K
13:05 8,044.31 8,045.52 8,044.31 8,045.12 0.0K
13:06 8,044.94 8,045.38 8,044.48 8,044.48 0.0K
13:07 8,044.37 8,044.37 8,041.90 8,041.90 0.0K
13:08 8,041.70 8,042.51 8,041.35 8,041.35 0.0K
13:09 8,040.91 8,040.91 8,040.20 8,040.44 0.0K
13:10 8,040.35 8,041.40 8,040.35 8,041.40 0.0K
13:11 8,041.73 8,042.51 8,041.73 8,042.13 0.0K
13:12 8,042.01 8,043.30 8,041.63 8,043.30 0.0K
13:13 8,043.33 8,043.78 8,043.33 8,043.59 0.0K
13:14 8,043.54 8,044.10 8,043.30 8,043.98 0.0K
13:15 8,043.82 8,044.91 8,043.73 8,044.91 0.0K
13:16 8,044.89 8,046.38 8,044.41 8,046.38 0.0K
13:17 8,046.87 8,048.63 8,046.87 8,048.54 0.0K
13:18 8,048.44 8,048.93 8,048.32 8,048.93 0.0K
13:19 8,049.07 8,049.07 8,047.72 8,048.18 0.0K
13:20 8,048.22 8,048.83 8,048.22 8,048.46 0.0K
13:21 8,048.53 8,049.35 8,047.72 8,049.27 0.0K
13:22 8,049.13 8,049.13 8,048.40 8,048.66 0.0K
13:23 8,048.83 8,049.29 8,048.50 8,048.82 0.0K
13:24 8,048.89 8,049.15 8,048.73 8,048.76 0.0K
13:25 8,048.83 8,048.85 8,048.01 8,048.12 0.0K
13:26 8,048.07 8,048.61 8,047.99 8,048.42 0.0K
13:27 8,048.46 8,049.24 8,048.24 8,049.24 0.0K
13:28 8,049.31 8,049.79 8,048.50 8,049.79 0.0K
13:29 8,049.73 8,050.37 8,049.44 8,050.37 0.0K
13:30 8,050.33 8,051.98 8,050.33 8,051.95 0.0K
13:31 8,052.18 8,052.78 8,052.13 8,052.78 0.0K
13:32 8,053.22 8,053.78 8,053.04 8,053.04 0.0K
13:33 8,053.06 8,053.92 8,052.81 8,053.92 0.0K
13:34 8,053.98 8,055.27 8,053.98 8,055.21 0.0K
13:35 8,054.47 8,054.47 8,053.57 8,054.15 0.0K
13:36 8,053.87 8,053.87 8,053.41 8,053.46 0.0K
13:37 8,054.16 8,055.68 8,054.16 8,054.94 0.0K
13:38 8,054.32 8,055.64 8,054.21 8,055.64 0.0K
13:39 8,056.05 8,056.65 8,056.05 8,056.56 0.0K
13:40 8,056.49 8,056.49 8,056.04 8,056.42 0.0K
13:41 8,056.76 8,057.10 8,056.60 8,056.78 0.0K
13:42 8,057.27 8,057.70 8,057.27 8,057.72 0.0K
13:43 8,057.70 8,057.78 8,056.86 8,056.86 0.0K
13:44 8,056.98 8,057.67 8,056.91 8,057.67 0.0K
13:45 8,057.67 8,059.59 8,057.46 8,059.55 0.0K
13:46 8,059.49 8,059.49 8,058.10 8,058.43 0.0K
13:47 8,058.59 8,059.06 8,057.73 8,057.73 0.0K
13:48 8,057.26 8,057.26 8,056.99 8,057.14 0.0K
13:49 8,057.11 8,057.44 8,056.85 8,057.44 0.0K
13:50 8,057.86 8,058.62 8,057.86 8,058.60 0.0K
13:51 8,058.86 8,060.28 8,058.71 8,059.39 0.0K
13:52 8,058.94 8,059.91 8,058.84 8,059.91 0.0K
13:53 8,060.16 8,062.17 8,060.16 8,062.17 0.0K
13:54 8,062.58 8,062.58 8,062.09 8,062.56 0.0K
13:55 8,062.67 8,063.09 8,061.96 8,062.14 0.0K
13:56 8,061.95 8,062.31 8,061.55 8,062.31 0.0K
13:57 8,062.47 8,062.92 8,062.22 8,062.22 0.0K
13:58 8,062.12 8,063.08 8,061.98 8,063.08 0.0K
13:59 8,063.12 8,063.26 8,062.51 8,062.51 0.0K
14:00 8,062.45 8,062.66 8,061.86 8,061.86 0.0K
14:01 8,061.68 8,062.40 8,060.77 8,060.77 0.0K
14:02 8,060.76 8,062.80 8,060.72 8,062.80 0.0K
14:03 8,062.71 8,063.27 8,062.34 8,063.17 0.0K
14:04 8,062.88 8,062.88 8,062.38 8,062.38 0.0K
14:05 8,062.42 8,064.13 8,062.32 8,063.85 0.0K
14:06 8,064.20 8,064.25 8,063.02 8,063.11 0.0K
14:07 8,063.24 8,064.33 8,062.24 8,062.24 0.0K
14:08 8,062.05 8,062.48 8,061.76 8,062.48 0.0K
14:09 8,062.66 8,062.66 8,061.54 8,061.55 0.0K
14:10 8,061.55 8,061.55 8,060.64 8,060.64 0.0K
14:11 8,060.67 8,060.81 8,060.44 8,060.44 0.0K
14:12 8,060.46 8,060.58 8,058.79 8,059.33 0.0K
14:13 8,059.30 8,060.96 8,059.24 8,060.85 0.0K
14:14 8,060.91 8,060.95 8,060.04 8,060.04 0.0K
14:15 8,059.82 8,059.82 8,059.28 8,059.47 0.0K
14:16 8,059.60 8,061.01 8,059.60 8,061.01 0.0K
14:17 8,060.82 8,060.82 8,059.34 8,059.45 0.0K
14:18 8,059.41 8,059.41 8,058.32 8,058.89 0.0K
14:19 8,058.70 8,058.77 8,058.14 8,058.68 0.0K
14:20 8,058.72 8,059.77 8,058.72 8,059.46 0.0K
14:21 8,059.40 8,059.40 8,058.61 8,058.79 0.0K
14:22 8,058.97 8,058.97 8,057.99 8,058.34 0.0K
14:23 8,058.23 8,058.23 8,057.50 8,057.62 0.0K
14:24 8,057.42 8,057.62 8,056.91 8,056.91 0.0K
14:25 8,056.96 8,056.96 8,055.98 8,056.42 0.0K
14:26 8,056.51 8,058.41 8,056.28 8,058.41 0.0K
14:27 8,058.45 8,059.59 8,058.43 8,059.59 0.0K
14:28 8,059.66 8,062.37 8,059.66 8,062.37 0.0K
14:29 8,062.34 8,062.68 8,062.13 8,062.68 0.0K
14:30 8,062.94 8,064.52 8,062.63 8,064.06 0.0K
14:31 8,064.17 8,064.66 8,063.40 8,064.66 0.0K
14:32 8,065.51 8,066.21 8,065.51 8,065.98 0.0K
14:33 8,065.96 8,066.61 8,065.83 8,066.61 0.0K
14:34 8,066.04 8,066.04 8,064.83 8,064.83 0.0K
14:35 8,064.77 8,064.96 8,064.63 8,064.96 0.0K
14:36 8,064.85 8,067.49 8,064.69 8,067.32 0.0K
14:37 8,067.54 8,068.15 8,067.54 8,068.14 0.0K
14:38 8,067.83 8,069.14 8,067.83 8,068.99 0.0K
14:39 8,068.89 8,070.33 8,068.64 8,070.16 0.0K
14:40 8,070.21 8,072.76 8,070.21 8,072.76 0.0K
14:41 8,072.73 8,072.73 8,070.81 8,070.81 0.0K
14:42 8,070.80 8,070.80 8,068.14 8,068.15 0.0K
14:43 8,068.18 8,069.16 8,067.79 8,068.76 0.0K
14:44 8,068.72 8,068.72 8,067.40 8,067.40 0.0K
14:45 8,067.18 8,067.18 8,066.41 8,066.98 0.0K
14:46 8,067.28 8,067.90 8,067.28 8,067.76 0.0K
14:47 8,067.84 8,069.65 8,067.84 8,069.65 0.0K
14:48 8,069.92 8,070.64 8,069.83 8,070.64 0.0K
14:49 8,070.22 8,070.22 8,069.62 8,069.66 0.0K
14:50 8,069.78 8,070.09 8,068.57 8,068.57 0.0K
14:51 8,068.59 8,068.72 8,068.18 8,068.72 0.0K
14:52 8,068.96 8,070.48 8,068.96 8,070.48 0.0K
14:53 8,070.92 8,071.29 8,070.92 8,071.10 0.0K
14:54 8,071.35 8,072.03 8,071.32 8,071.43 0.0K
14:55 8,071.38 8,072.16 8,070.02 8,070.02 0.0K
14:56 8,069.90 8,069.97 8,069.34 8,069.42 0.0K
14:57 8,069.65 8,070.64 8,069.65 8,070.33 0.0K
14:58 8,070.43 8,071.24 8,069.62 8,069.62 0.0K
14:59 8,069.48 8,069.48 8,068.64 8,069.04 0.0K
15:00 8,068.85 8,070.24 8,068.66 8,070.05 0.0K
15:01 8,069.82 8,070.12 8,069.41 8,070.08 0.0K
15:02 8,070.31 8,070.40 8,069.41 8,070.17 0.0K
15:03 8,070.21 8,070.45 8,069.85 8,069.85 0.0K
15:04 8,069.92 8,071.00 8,069.84 8,071.00 0.0K
15:05 8,071.18 8,073.90 8,071.18 8,073.90 0.0K
15:06 8,074.32 8,074.36 8,072.98 8,073.22 0.0K
15:07 8,073.25 8,074.06 8,073.25 8,073.84 0.0K
15:08 8,073.84 8,073.84 8,072.58 8,073.22 0.0K
15:09 8,073.24 8,073.78 8,072.79 8,073.78 0.0K
15:10 8,073.86 8,074.25 8,073.46 8,073.46 0.0K
15:11 8,073.55 8,075.48 8,073.55 8,075.48 0.0K
15:12 8,075.47 8,075.47 8,073.42 8,073.42 0.0K
15:13 8,073.41 8,073.63 8,072.32 8,073.63 0.0K
15:14 8,073.47 8,074.48 8,073.22 8,074.09 0.0K
15:15 8,074.14 8,074.14 8,072.43 8,072.43 0.0K
15:16 8,072.29 8,072.45 8,071.41 8,071.48 0.0K
15:17 8,070.77 8,070.77 8,068.66 8,068.67 0.0K
15:18 8,068.76 8,069.39 8,068.33 8,069.18 0.0K
15:19 8,069.35 8,069.77 8,067.97 8,067.97 0.0K
15:20 8,068.12 8,068.46 8,067.83 8,067.99 0.0K
15:21 8,068.31 8,069.31 8,068.31 8,069.31 0.0K
15:22 8,069.21 8,070.41 8,069.21 8,070.17 0.0K
15:23 8,070.35 8,071.65 8,070.35 8,071.41 0.0K
15:24 8,072.11 8,073.35 8,072.11 8,072.78 0.0K
15:25 8,072.99 8,073.76 8,072.99 8,073.76 0.0K
15:26 8,074.09 8,074.19 8,073.30 8,073.35 0.0K
15:27 8,073.34 8,073.34 8,071.67 8,072.13 0.0K
15:28 8,072.25 8,072.85 8,072.25 8,072.63 0.0K
15:29 8,072.89 8,072.89 8,071.14 8,071.15 0.0K
15:30 8,070.91 8,070.91 8,068.17 8,068.17 0.0K
15:31 8,068.05 8,068.97 8,067.92 8,068.62 0.0K
15:32 8,068.53 8,071.07 8,068.53 8,069.59 0.0K
15:33 8,069.47 8,069.70 8,068.74 8,068.74 0.0K
15:34 8,069.10 8,069.70 8,068.54 8,068.70 0.0K
15:35 8,068.35 8,068.85 8,068.26 8,068.64 0.0K
15:36 8,068.41 8,068.41 8,064.34 8,064.34 0.0K
15:37 8,064.94 8,066.40 8,064.94 8,066.20 0.0K
15:38 8,065.93 8,065.93 8,064.24 8,064.24 0.0K
15:39 8,064.08 8,064.78 8,063.45 8,063.58 0.0K
15:40 8,063.46 8,063.46 8,060.84 8,061.02 0.0K
15:41 8,060.25 8,061.43 8,059.60 8,060.52 0.0K
15:42 8,060.07 8,060.07 8,059.16 8,059.73 0.0K
15:43 8,059.84 8,062.90 8,059.84 8,062.90 0.0K
15:44 8,062.44 8,062.44 8,061.11 8,061.29 0.0K
15:45 8,061.53 8,064.88 8,061.53 8,064.46 0.0K
15:46 8,064.49 8,064.76 8,063.71 8,063.82 0.0K
15:47 8,063.40 8,063.40 8,062.14 8,062.14 0.0K
15:48 8,061.83 8,063.38 8,061.83 8,063.28 0.0K
15:49 8,062.10 8,062.10 8,060.18 8,060.96 0.0K
15:50 8,061.75 8,065.28 8,061.75 8,061.92 0.0K
15:51 8,061.67 8,063.46 8,061.58 8,062.05 0.0K
15:52 8,061.67 8,061.80 8,058.61 8,058.61 0.0K
15:53 8,058.38 8,058.91 8,057.55 8,057.55 0.0K
15:54 8,057.44 8,057.44 8,053.49 8,053.49 0.0K
15:55 8,052.86 8,052.86 8,050.17 8,051.01 0.0K
15:56 8,051.59 8,053.16 8,051.43 8,053.23 0.0K
15:57 8,052.94 8,053.64 8,052.04 8,053.64 0.0K
15:58 8,053.72 8,054.52 8,053.63 8,054.21 0.0K
15:59 8,054.70 8,055.08 8,052.86 8,052.86 0.0K
16:00 8,053.09 8,053.09 8,053.09 8,053.09 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