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 8,046.47 8,048.61 8,045.88 8,048.61 0.0K
09:31 8,047.60 8,047.74 8,044.81 8,046.80 0.0K
09:32 8,046.63 8,057.01 8,046.63 8,057.01 0.0K
09:33 8,055.30 8,058.35 8,055.30 8,057.91 0.0K
09:34 8,059.21 8,068.16 8,059.21 8,068.16 0.0K
09:35 8,069.51 8,072.50 8,069.18 8,069.18 0.0K
09:36 8,069.71 8,070.11 8,066.84 8,066.90 0.0K
09:37 8,065.96 8,065.96 8,063.80 8,065.88 0.0K
09:38 8,066.21 8,067.47 8,065.19 8,066.71 0.0K
09:39 8,066.47 8,068.44 8,066.47 8,067.31 0.0K
09:40 8,068.39 8,069.03 8,067.03 8,067.72 0.0K
09:41 8,067.73 8,071.34 8,067.73 8,069.09 0.0K
09:42 8,068.26 8,068.61 8,066.92 8,067.13 0.0K
09:43 8,067.27 8,067.27 8,065.84 8,066.57 0.0K
09:44 8,065.78 8,066.96 8,065.59 8,065.80 0.0K
09:45 8,065.77 8,066.07 8,064.69 8,065.34 0.0K
09:46 8,064.43 8,065.06 8,063.21 8,064.56 0.0K
09:47 8,064.02 8,066.37 8,064.02 8,064.39 0.0K
09:48 8,064.35 8,065.74 8,063.69 8,065.47 0.0K
09:49 8,065.89 8,065.89 8,062.57 8,062.57 0.0K
09:50 8,062.54 8,063.94 8,061.95 8,062.84 0.0K
09:51 8,062.19 8,062.19 8,060.28 8,061.30 0.0K
09:52 8,060.43 8,062.70 8,059.48 8,059.48 0.0K
09:53 8,059.16 8,059.96 8,057.62 8,057.71 0.0K
09:54 8,057.51 8,061.40 8,057.51 8,060.86 0.0K
09:55 8,061.22 8,062.41 8,060.43 8,061.33 0.0K
09:56 8,060.67 8,060.67 8,052.38 8,052.38 0.0K
09:57 8,052.00 8,052.99 8,050.79 8,050.79 0.0K
09:58 8,050.53 8,050.53 8,047.89 8,047.89 0.0K
09:59 8,047.98 8,048.88 8,047.82 8,048.00 0.0K
10:00 8,047.42 8,049.47 8,046.80 8,047.31 0.0K
10:01 8,047.17 8,047.17 8,041.66 8,043.72 0.0K
10:02 8,043.31 8,043.31 8,041.09 8,041.09 0.0K
10:03 8,040.36 8,040.98 8,039.32 8,039.65 0.0K
10:04 8,040.89 8,041.08 8,039.43 8,039.50 0.0K
10:05 8,041.62 8,052.05 8,041.62 8,052.05 0.0K
10:06 8,050.13 8,050.13 8,047.53 8,048.16 0.0K
10:07 8,048.74 8,051.58 8,048.10 8,051.58 0.0K
10:08 8,054.04 8,057.43 8,054.04 8,057.28 0.0K
10:09 8,057.70 8,059.54 8,057.47 8,059.54 0.0K
10:10 8,059.50 8,062.64 8,057.06 8,057.06 0.0K
10:11 8,056.52 8,059.01 8,056.52 8,058.30 0.0K
10:12 8,058.07 8,058.07 8,055.24 8,057.09 0.0K
10:13 8,057.03 8,058.60 8,056.86 8,058.60 0.0K
10:14 8,058.63 8,058.95 8,056.69 8,056.69 0.0K
10:15 8,054.76 8,055.62 8,053.84 8,055.23 0.0K
10:16 8,055.17 8,055.80 8,053.27 8,055.80 0.0K
10:17 8,057.51 8,058.93 8,057.51 8,057.97 0.0K
10:18 8,057.33 8,058.94 8,056.98 8,058.94 0.0K
10:19 8,058.85 8,060.17 8,058.31 8,060.17 0.0K
10:20 8,060.30 8,060.68 8,059.07 8,060.40 0.0K
10:21 8,060.34 8,062.71 8,060.34 8,060.54 0.0K
10:22 8,060.35 8,060.98 8,058.22 8,058.19 0.0K
10:23 8,058.14 8,060.77 8,058.14 8,060.77 0.0K
10:24 8,060.92 8,064.53 8,060.92 8,064.53 0.0K
10:25 8,064.70 8,064.70 8,059.62 8,060.16 0.0K
10:26 8,060.40 8,060.67 8,059.96 8,060.20 0.0K
10:27 8,060.79 8,061.09 8,058.20 8,058.60 0.0K
10:28 8,058.26 8,059.80 8,057.87 8,059.56 0.0K
10:29 8,059.97 8,064.43 8,059.10 8,064.43 0.0K
10:30 8,064.34 8,064.34 8,063.08 8,064.11 0.0K
10:31 8,064.78 8,066.76 8,063.29 8,066.76 0.0K
10:32 8,067.62 8,069.98 8,067.62 8,069.98 0.0K
10:33 8,069.90 8,073.27 8,069.64 8,069.64 0.0K
10:34 8,070.15 8,070.35 8,069.10 8,069.10 0.0K
10:35 8,068.55 8,068.55 8,067.60 8,067.65 0.0K
10:36 8,066.90 8,066.90 8,062.52 8,062.52 0.0K
10:37 8,061.85 8,064.78 8,061.85 8,064.78 0.0K
10:38 8,065.02 8,069.21 8,065.02 8,069.21 0.0K
10:39 8,069.45 8,070.21 8,068.98 8,069.54 0.0K
10:40 8,069.39 8,069.39 8,062.80 8,062.80 0.0K
10:41 8,062.50 8,062.86 8,059.39 8,059.39 0.0K
10:42 8,059.24 8,060.37 8,058.64 8,059.83 0.0K
10:43 8,059.72 8,063.83 8,059.72 8,063.83 0.0K
10:44 8,063.94 8,067.12 8,063.49 8,067.12 0.0K
10:45 8,066.29 8,067.86 8,065.65 8,067.42 0.0K
10:46 8,067.87 8,068.06 8,066.59 8,068.06 0.0K
10:47 8,068.24 8,071.95 8,068.24 8,071.91 0.0K
10:48 8,071.46 8,071.76 8,069.61 8,070.28 0.0K
10:49 8,069.57 8,072.10 8,069.57 8,072.10 0.0K
10:50 8,073.13 8,074.36 8,073.13 8,074.29 0.0K
10:51 8,074.62 8,075.22 8,074.11 8,074.57 0.0K
10:52 8,074.75 8,075.56 8,072.95 8,073.14 0.0K
10:53 8,072.71 8,074.50 8,071.68 8,074.06 0.0K
10:54 8,074.15 8,074.15 8,073.79 8,073.79 0.0K
10:55 8,073.96 8,076.96 8,073.96 8,076.96 0.0K
10:56 8,076.68 8,077.79 8,076.68 8,076.95 0.0K
10:57 8,077.06 8,080.58 8,077.06 8,080.58 0.0K
10:58 8,081.38 8,083.21 8,081.38 8,083.21 0.0K
10:59 8,083.82 8,083.99 8,082.80 8,083.35 0.0K
11:00 8,083.60 8,085.87 8,083.60 8,084.46 0.0K
11:01 8,084.67 8,085.28 8,084.67 8,085.15 0.0K
11:02 8,085.17 8,086.71 8,085.17 8,085.75 0.0K
11:03 8,085.21 8,087.49 8,085.06 8,087.02 0.0K
11:04 8,087.11 8,089.31 8,087.11 8,089.31 0.0K
11:05 8,089.21 8,089.61 8,086.30 8,086.30 0.0K
11:06 8,086.67 8,092.73 8,086.67 8,092.73 0.0K
11:07 8,092.80 8,094.06 8,092.80 8,092.79 0.0K
11:08 8,092.79 8,094.30 8,092.79 8,093.45 0.0K
11:09 8,094.09 8,094.82 8,093.23 8,093.43 0.0K
11:10 8,093.49 8,093.49 8,091.62 8,092.87 0.0K
11:11 8,092.91 8,092.91 8,091.79 8,092.70 0.0K
11:12 8,092.82 8,092.82 8,090.33 8,090.33 0.0K
11:13 8,090.28 8,090.28 8,088.07 8,088.07 0.0K
11:14 8,085.36 8,085.36 8,083.47 8,083.47 0.0K
11:15 8,082.47 8,084.78 8,082.47 8,084.08 0.0K
11:16 8,083.14 8,083.14 8,081.21 8,081.21 0.0K
11:17 8,081.87 8,082.03 8,079.40 8,080.17 0.0K
11:18 8,080.56 8,082.91 8,080.56 8,081.85 0.0K
11:19 8,081.68 8,084.74 8,081.68 8,084.74 0.0K
11:20 8,084.93 8,085.50 8,082.24 8,082.56 0.0K
11:21 8,082.26 8,085.06 8,082.08 8,084.59 0.0K
11:22 8,084.50 8,086.09 8,084.25 8,086.09 0.0K
11:23 8,086.36 8,091.41 8,086.21 8,091.41 0.0K
11:24 8,091.73 8,093.51 8,090.67 8,093.51 0.0K
11:25 8,092.89 8,094.76 8,092.89 8,094.51 0.0K
11:26 8,094.46 8,095.59 8,094.46 8,095.61 0.0K
11:27 8,095.35 8,099.63 8,095.35 8,099.63 0.0K
11:28 8,099.76 8,099.76 8,098.53 8,098.99 0.0K
11:29 8,099.02 8,100.96 8,098.02 8,100.96 0.0K
11:30 8,100.95 8,101.64 8,100.27 8,100.27 0.0K
11:31 8,099.74 8,099.86 8,097.95 8,097.95 0.0K
11:32 8,097.87 8,100.96 8,097.87 8,100.96 0.0K
11:33 8,101.30 8,102.19 8,100.43 8,100.70 0.0K
11:34 8,100.99 8,102.99 8,100.99 8,101.92 0.0K
11:35 8,100.66 8,101.04 8,100.07 8,100.28 0.0K
11:36 8,100.30 8,102.35 8,100.30 8,102.34 0.0K
11:37 8,102.47 8,105.58 8,102.47 8,105.58 0.0K
11:38 8,105.84 8,107.24 8,105.84 8,106.41 0.0K
11:39 8,106.68 8,106.68 8,105.34 8,105.52 0.0K
11:40 8,105.49 8,106.30 8,105.05 8,106.30 0.0K
11:41 8,106.36 8,106.36 8,101.76 8,101.89 0.0K
11:42 8,102.30 8,102.89 8,101.05 8,101.05 0.0K
11:43 8,101.11 8,101.37 8,100.61 8,100.61 0.0K
11:44 8,100.72 8,103.49 8,100.72 8,103.11 0.0K
11:45 8,103.18 8,103.43 8,102.79 8,102.87 0.0K
11:46 8,102.72 8,107.30 8,102.55 8,107.30 0.0K
11:47 8,108.09 8,108.26 8,105.24 8,105.24 0.0K
11:48 8,105.28 8,107.59 8,105.28 8,107.59 0.0K
11:49 8,107.66 8,109.45 8,107.66 8,109.45 0.0K
11:50 8,109.85 8,109.85 8,108.26 8,108.42 0.0K
11:51 8,107.83 8,109.15 8,106.91 8,109.15 0.0K
11:52 8,109.39 8,110.76 8,109.24 8,109.94 0.0K
11:53 8,109.63 8,113.06 8,109.63 8,113.06 0.0K
11:54 8,113.07 8,113.07 8,111.42 8,111.42 0.0K
11:55 8,111.40 8,111.50 8,111.07 8,111.09 0.0K
11:56 8,110.65 8,110.82 8,110.28 8,110.28 0.0K
11:57 8,110.47 8,111.78 8,110.22 8,111.78 0.0K
11:58 8,111.88 8,112.39 8,111.18 8,111.98 0.0K
11:59 8,112.34 8,113.61 8,112.34 8,113.02 0.0K
12:00 8,111.92 8,114.95 8,111.92 8,113.89 0.0K
12:01 8,113.30 8,114.48 8,113.30 8,114.48 0.0K
12:02 8,114.70 8,114.70 8,114.22 8,114.46 0.0K
12:03 8,114.31 8,114.59 8,113.38 8,113.88 0.0K
12:04 8,113.82 8,113.82 8,112.84 8,112.87 0.0K
12:05 8,112.78 8,115.77 8,112.78 8,115.66 0.0K
12:06 8,115.50 8,115.92 8,115.21 8,115.56 0.0K
12:07 8,115.60 8,118.06 8,115.27 8,118.06 0.0K
12:08 8,118.32 8,118.32 8,116.77 8,116.99 0.0K
12:09 8,116.84 8,117.31 8,116.58 8,117.04 0.0K
12:10 8,117.13 8,117.28 8,115.83 8,116.23 0.0K
12:11 8,116.25 8,116.91 8,116.18 8,116.91 0.0K
12:12 8,116.98 8,117.49 8,116.47 8,117.49 0.0K
12:13 8,117.68 8,117.68 8,116.62 8,116.75 0.0K
12:14 8,116.91 8,116.91 8,116.30 8,116.30 0.0K
12:15 8,116.19 8,116.27 8,113.98 8,114.18 0.0K
12:16 8,114.51 8,115.68 8,114.51 8,114.79 0.0K
12:17 8,114.44 8,114.44 8,113.59 8,113.59 0.0K
12:18 8,113.62 8,113.62 8,111.31 8,112.85 0.0K
12:19 8,112.76 8,112.76 8,110.03 8,110.03 0.0K
12:20 8,110.30 8,111.04 8,110.12 8,110.40 0.0K
12:21 8,110.48 8,110.88 8,108.96 8,108.96 0.0K
12:22 8,108.77 8,108.77 8,107.07 8,107.22 0.0K
12:23 8,108.01 8,108.46 8,107.94 8,108.15 0.0K
12:24 8,108.25 8,110.52 8,108.25 8,110.52 0.0K
12:25 8,110.40 8,110.59 8,109.94 8,110.19 0.0K
12:26 8,110.23 8,110.30 8,108.13 8,108.13 0.0K
12:27 8,108.18 8,111.81 8,108.18 8,111.26 0.0K
12:28 8,111.51 8,111.63 8,111.22 8,111.22 0.0K
12:29 8,111.28 8,112.30 8,111.28 8,111.66 0.0K
12:30 8,111.62 8,111.95 8,111.11 8,111.11 0.0K
12:31 8,111.37 8,111.85 8,111.32 8,111.32 0.0K
12:32 8,111.23 8,111.44 8,110.06 8,110.10 0.0K
12:33 8,110.02 8,110.02 8,109.48 8,109.89 0.0K
12:34 8,110.09 8,110.09 8,108.45 8,108.45 0.0K
12:35 8,108.46 8,108.46 8,106.97 8,107.51 0.0K
12:36 8,107.47 8,107.47 8,106.49 8,106.85 0.0K
12:37 8,106.04 8,106.04 8,105.42 8,105.51 0.0K
12:38 8,105.51 8,107.24 8,105.10 8,106.65 0.0K
12:39 8,106.71 8,106.76 8,105.21 8,105.21 0.0K
12:40 8,104.88 8,104.88 8,102.79 8,102.79 0.0K
12:41 8,102.70 8,102.75 8,102.04 8,102.39 0.0K
12:42 8,102.23 8,102.23 8,101.83 8,101.90 0.0K
12:43 8,101.74 8,102.18 8,101.09 8,101.09 0.0K
12:44 8,101.11 8,101.61 8,101.11 8,101.52 0.0K
12:45 8,101.47 8,102.92 8,101.44 8,102.75 0.0K
12:46 8,102.77 8,103.65 8,102.44 8,102.44 0.0K
12:47 8,102.44 8,104.20 8,102.44 8,104.20 0.0K
12:48 8,104.29 8,104.52 8,103.23 8,103.23 0.0K
12:49 8,103.31 8,104.35 8,103.31 8,104.35 0.0K
12:50 8,104.29 8,104.35 8,102.98 8,102.98 0.0K
12:51 8,103.28 8,103.28 8,101.98 8,102.24 0.0K
12:52 8,102.21 8,102.21 8,100.32 8,100.32 0.0K
12:53 8,100.02 8,100.02 8,099.32 8,099.62 0.0K
12:54 8,099.56 8,099.56 8,098.85 8,099.17 0.0K
12:55 8,099.01 8,100.91 8,099.01 8,100.91 0.0K
12:56 8,101.04 8,101.15 8,101.04 8,101.24 0.0K
12:57 8,101.19 8,102.83 8,101.09 8,102.08 0.0K
12:58 8,102.43 8,103.12 8,102.43 8,103.12 0.0K
12:59 8,103.15 8,103.15 8,102.21 8,102.21 0.0K
13:00 8,102.04 8,102.39 8,100.30 8,100.87 0.0K
13:01 8,101.02 8,102.75 8,101.02 8,102.25 0.0K
13:02 8,102.35 8,103.37 8,102.35 8,103.31 0.0K
13:03 8,103.54 8,105.01 8,103.54 8,105.01 0.0K
13:04 8,105.12 8,105.79 8,104.98 8,105.79 0.0K
13:05 8,105.87 8,108.15 8,105.87 8,106.77 0.0K
13:06 8,106.58 8,106.70 8,104.02 8,104.02 0.0K
13:07 8,104.09 8,105.47 8,104.09 8,104.80 0.0K
13:08 8,104.90 8,106.01 8,104.90 8,106.01 0.0K
13:09 8,105.97 8,106.12 8,105.39 8,105.39 0.0K
13:10 8,105.29 8,106.45 8,104.74 8,106.45 0.0K
13:11 8,105.99 8,106.07 8,105.27 8,105.89 0.0K
13:12 8,105.71 8,106.11 8,105.33 8,106.11 0.0K
13:13 8,106.40 8,106.99 8,105.99 8,105.99 0.0K
13:14 8,106.23 8,108.41 8,106.23 8,108.41 0.0K
13:15 8,108.50 8,108.95 8,107.79 8,107.87 0.0K
13:16 8,107.64 8,107.64 8,107.10 8,107.36 0.0K
13:17 8,107.42 8,107.78 8,106.82 8,106.91 0.0K
13:18 8,106.82 8,107.55 8,106.24 8,106.24 0.0K
13:19 8,105.96 8,108.14 8,105.84 8,108.14 0.0K
13:20 8,108.32 8,110.35 8,108.32 8,110.35 0.0K
13:21 8,110.49 8,110.49 8,109.52 8,109.70 0.0K
13:22 8,109.67 8,109.86 8,109.43 8,109.42 0.0K
13:23 8,109.29 8,109.45 8,109.23 8,109.45 0.0K
13:24 8,109.41 8,109.41 8,109.01 8,109.36 0.0K
13:25 8,109.45 8,109.88 8,109.45 8,109.57 0.0K
13:26 8,109.58 8,109.58 8,108.79 8,108.82 0.0K
13:27 8,108.85 8,109.93 8,108.85 8,109.93 0.0K
13:28 8,109.77 8,109.97 8,108.39 8,108.39 0.0K
13:29 8,108.03 8,108.03 8,106.35 8,106.78 0.0K
13:30 8,106.22 8,106.22 8,104.24 8,105.14 0.0K
13:31 8,106.25 8,107.21 8,105.68 8,107.21 0.0K
13:32 8,107.38 8,107.38 8,105.63 8,105.75 0.0K
13:33 8,105.72 8,105.72 8,104.96 8,104.98 0.0K
13:34 8,105.06 8,106.25 8,105.04 8,106.25 0.0K
13:35 8,106.28 8,108.30 8,106.28 8,108.30 0.0K
13:36 8,108.27 8,108.51 8,106.16 8,106.16 0.0K
13:37 8,105.63 8,105.74 8,105.16 8,105.58 0.0K
13:38 8,105.71 8,106.62 8,104.84 8,104.84 0.0K
13:39 8,104.76 8,104.88 8,104.19 8,104.88 0.0K
13:40 8,105.23 8,106.40 8,105.23 8,106.35 0.0K
13:41 8,106.29 8,106.40 8,105.31 8,105.31 0.0K
13:42 8,105.14 8,107.46 8,105.04 8,107.46 0.0K
13:43 8,108.16 8,109.56 8,108.16 8,109.25 0.0K
13:44 8,108.79 8,109.08 8,107.54 8,107.54 0.0K
13:45 8,107.61 8,107.79 8,106.75 8,106.75 0.0K
13:46 8,106.56 8,106.56 8,103.99 8,105.04 0.0K
13:47 8,105.05 8,105.05 8,103.26 8,103.26 0.0K
13:48 8,103.12 8,103.12 8,101.61 8,102.08 0.0K
13:49 8,103.57 8,107.46 8,103.57 8,107.46 0.0K
13:50 8,107.80 8,107.89 8,106.73 8,106.79 0.0K
13:51 8,106.94 8,106.96 8,105.44 8,105.44 0.0K
13:52 8,105.67 8,107.97 8,105.67 8,107.60 0.0K
13:53 8,107.51 8,107.51 8,106.82 8,106.82 0.0K
13:54 8,106.93 8,108.95 8,106.93 8,108.63 0.0K
13:55 8,108.55 8,108.74 8,104.76 8,104.76 0.0K
13:56 8,104.70 8,104.70 8,101.19 8,101.19 0.0K
13:57 8,100.46 8,100.46 8,097.71 8,097.71 0.0K
13:58 8,097.80 8,099.37 8,097.80 8,099.37 0.0K
13:59 8,099.46 8,099.90 8,099.11 8,099.88 0.0K
14:00 8,099.61 8,099.61 8,098.32 8,098.32 0.0K
14:01 8,098.37 8,098.51 8,097.19 8,098.24 0.0K
14:02 8,098.30 8,100.26 8,098.30 8,099.76 0.0K
14:03 8,099.99 8,101.85 8,099.99 8,101.78 0.0K
14:04 8,101.84 8,102.03 8,100.72 8,100.97 0.0K
14:05 8,100.99 8,101.43 8,100.54 8,101.43 0.0K
14:06 8,101.41 8,102.20 8,101.41 8,101.77 0.0K
14:07 8,101.77 8,101.77 8,100.81 8,100.87 0.0K
14:08 8,100.96 8,102.38 8,100.96 8,102.38 0.0K
14:09 8,102.24 8,102.35 8,102.11 8,102.23 0.0K
14:10 8,101.94 8,102.97 8,101.72 8,101.77 0.0K
14:11 8,102.02 8,102.95 8,101.94 8,102.95 0.0K
14:12 8,103.32 8,104.65 8,103.32 8,104.12 0.0K
14:13 8,104.56 8,104.87 8,104.53 8,104.82 0.0K
14:14 8,104.73 8,104.73 8,102.48 8,102.48 0.0K
14:15 8,102.91 8,103.68 8,102.91 8,103.68 0.0K
14:16 8,103.76 8,104.93 8,103.76 8,104.93 0.0K
14:17 8,105.72 8,106.85 8,105.72 8,106.27 0.0K
14:18 8,106.32 8,106.42 8,106.14 8,106.31 0.0K
14:19 8,106.13 8,107.25 8,106.13 8,107.06 0.0K
14:20 8,107.05 8,107.25 8,106.73 8,107.34 0.0K
14:21 8,107.12 8,109.15 8,107.12 8,109.15 0.0K
14:22 8,109.08 8,109.27 8,106.34 8,106.34 0.0K
14:23 8,106.16 8,106.16 8,102.87 8,102.87 0.0K
14:24 8,103.11 8,103.29 8,102.47 8,103.23 0.0K
14:25 8,103.42 8,105.60 8,103.30 8,105.60 0.0K
14:26 8,105.82 8,108.58 8,105.82 8,108.58 0.0K
14:27 8,108.75 8,110.39 8,108.75 8,110.27 0.0K
14:28 8,110.22 8,110.68 8,109.65 8,110.68 0.0K
14:29 8,110.76 8,111.13 8,110.62 8,110.62 0.0K
14:30 8,111.28 8,111.44 8,108.64 8,108.64 0.0K
14:31 8,108.75 8,109.37 8,108.75 8,108.96 0.0K
14:32 8,108.83 8,108.83 8,108.29 8,108.46 0.0K
14:33 8,108.57 8,108.81 8,108.57 8,108.80 0.0K
14:34 8,108.98 8,110.65 8,108.98 8,110.35 0.0K
14:35 8,110.25 8,110.25 8,109.63 8,109.63 0.0K
14:36 8,109.50 8,111.17 8,109.50 8,111.13 0.0K
14:37 8,111.34 8,111.55 8,110.26 8,110.26 0.0K
14:38 8,110.08 8,111.23 8,109.95 8,111.23 0.0K
14:39 8,111.33 8,111.47 8,111.14 8,111.14 0.0K
14:40 8,110.98 8,110.98 8,110.41 8,110.66 0.0K
14:41 8,110.66 8,111.15 8,110.45 8,111.01 0.0K
14:42 8,110.95 8,110.95 8,109.74 8,109.74 0.0K
14:43 8,109.62 8,110.04 8,109.20 8,109.20 0.0K
14:44 8,109.11 8,109.29 8,108.42 8,108.42 0.0K
14:45 8,108.58 8,108.75 8,108.43 8,108.38 0.0K
14:46 8,108.30 8,109.06 8,108.30 8,109.06 0.0K
14:47 8,109.09 8,110.97 8,109.02 8,110.94 0.0K
14:48 8,110.85 8,110.85 8,108.52 8,108.52 0.0K
14:49 8,108.25 8,108.25 8,107.50 8,107.50 0.0K
14:50 8,107.07 8,108.52 8,106.14 8,106.14 0.0K
14:51 8,106.03 8,107.02 8,106.03 8,106.63 0.0K
14:52 8,106.61 8,107.92 8,106.03 8,107.92 0.0K
14:53 8,108.00 8,108.85 8,108.00 8,108.88 0.0K
14:54 8,108.90 8,109.40 8,108.84 8,109.40 0.0K
14:55 8,109.59 8,110.36 8,109.59 8,110.36 0.0K
14:56 8,110.52 8,111.65 8,110.52 8,111.46 0.0K
14:57 8,111.59 8,113.10 8,111.59 8,112.84 0.0K
14:58 8,112.57 8,112.57 8,111.10 8,111.10 0.0K
14:59 8,110.74 8,110.74 8,109.78 8,109.78 0.0K
15:00 8,109.66 8,111.06 8,109.47 8,111.06 0.0K
15:01 8,111.27 8,111.92 8,110.89 8,111.92 0.0K
15:02 8,111.93 8,112.58 8,111.93 8,112.58 0.0K
15:03 8,112.29 8,112.29 8,110.32 8,110.32 0.0K
15:04 8,110.42 8,110.96 8,110.29 8,110.29 0.0K
15:05 8,110.28 8,112.82 8,110.10 8,112.46 0.0K
15:06 8,112.23 8,112.55 8,112.23 8,112.16 0.0K
15:07 8,112.75 8,112.88 8,112.36 8,112.47 0.0K
15:08 8,112.39 8,112.51 8,112.04 8,112.04 0.0K
15:09 8,112.00 8,112.06 8,111.55 8,111.60 0.0K
15:10 8,111.83 8,112.11 8,111.61 8,111.67 0.0K
15:11 8,111.74 8,111.77 8,111.17 8,111.79 0.0K
15:12 8,111.88 8,112.07 8,111.77 8,111.83 0.0K
15:13 8,111.82 8,111.89 8,111.24 8,111.24 0.0K
15:14 8,111.14 8,111.14 8,109.82 8,109.82 0.0K
15:15 8,109.63 8,112.16 8,109.63 8,111.86 0.0K
15:16 8,111.63 8,111.63 8,111.02 8,111.48 0.0K
15:17 8,111.50 8,111.78 8,110.71 8,110.71 0.0K
15:18 8,110.49 8,110.49 8,109.44 8,109.44 0.0K
15:19 8,109.53 8,110.66 8,109.10 8,110.38 0.0K
15:20 8,110.24 8,110.31 8,108.43 8,110.31 0.0K
15:21 8,110.65 8,113.58 8,110.65 8,112.86 0.0K
15:22 8,111.84 8,111.84 8,109.37 8,110.89 0.0K
15:23 8,110.90 8,111.33 8,109.97 8,109.97 0.0K
15:24 8,110.11 8,110.26 8,109.23 8,109.18 0.0K
15:25 8,109.14 8,109.51 8,108.97 8,109.02 0.0K
15:26 8,108.82 8,111.24 8,108.82 8,111.24 0.0K
15:27 8,110.93 8,111.41 8,110.50 8,110.50 0.0K
15:28 8,110.70 8,110.94 8,108.17 8,108.17 0.0K
15:29 8,107.93 8,109.62 8,107.31 8,109.62 0.0K
15:30 8,109.96 8,115.71 8,109.96 8,115.71 0.0K
15:31 8,115.49 8,116.64 8,115.49 8,116.49 0.0K
15:32 8,116.62 8,120.11 8,116.34 8,120.11 0.0K
15:33 8,119.78 8,120.07 8,118.60 8,119.67 0.0K
15:34 8,120.75 8,122.92 8,120.75 8,122.92 0.0K
15:35 8,122.73 8,123.47 8,122.73 8,123.07 0.0K
15:36 8,123.16 8,123.62 8,123.07 8,123.41 0.0K
15:37 8,123.57 8,126.71 8,123.57 8,126.71 0.0K
15:38 8,126.95 8,127.05 8,126.44 8,127.07 0.0K
15:39 8,127.94 8,128.26 8,127.82 8,127.82 0.0K
15:40 8,127.80 8,129.21 8,127.80 8,129.21 0.0K
15:41 8,129.88 8,132.10 8,129.88 8,131.99 0.0K
15:42 8,131.98 8,133.10 8,131.98 8,132.38 0.0K
15:43 8,132.57 8,135.27 8,132.57 8,135.23 0.0K
15:44 8,133.66 8,133.66 8,132.48 8,132.46 0.0K
15:45 8,132.51 8,133.06 8,131.25 8,131.46 0.0K
15:46 8,131.79 8,131.79 8,130.11 8,130.92 0.0K
15:47 8,130.99 8,132.85 8,130.39 8,132.85 0.0K
15:48 8,132.40 8,133.34 8,131.71 8,133.34 0.0K
15:49 8,133.87 8,135.08 8,133.72 8,135.08 0.0K
15:50 8,135.66 8,139.04 8,135.66 8,138.56 0.0K
15:51 8,138.55 8,139.10 8,138.55 8,139.14 0.0K
15:52 8,139.02 8,139.46 8,137.72 8,138.75 0.0K
15:53 8,138.20 8,138.59 8,137.04 8,138.41 0.0K
15:54 8,138.02 8,138.02 8,136.01 8,136.96 0.0K
15:55 8,136.26 8,136.26 8,134.82 8,135.01 0.0K
15:56 8,135.30 8,135.30 8,133.55 8,134.59 0.0K
15:57 8,134.43 8,135.85 8,134.43 8,135.17 0.0K
15:58 8,134.47 8,135.51 8,134.10 8,134.95 0.0K
15:59 8,135.10 8,135.38 8,133.36 8,135.38 0.0K
16:00 8,135.21 8,135.21 8,135.21 8,135.21 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