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 8,165.61 8,165.61 8,153.18 8,153.90 0.0K
09:31 8,152.09 8,163.89 8,152.09 8,161.84 0.0K
09:32 8,159.18 8,165.18 8,158.25 8,161.63 0.0K
09:33 8,159.39 8,164.41 8,157.13 8,157.26 0.0K
09:34 8,155.71 8,156.14 8,148.31 8,150.11 0.0K
09:35 8,149.72 8,157.16 8,149.72 8,152.43 0.0K
09:36 8,151.15 8,155.96 8,150.94 8,155.96 0.0K
09:37 8,156.43 8,156.43 8,154.33 8,154.38 0.0K
09:38 8,154.57 8,159.69 8,154.57 8,159.69 0.0K
09:39 8,160.33 8,162.09 8,160.33 8,160.94 0.0K
09:40 8,161.49 8,173.37 8,161.49 8,173.37 0.0K
09:41 8,173.80 8,177.10 8,173.45 8,173.45 0.0K
09:42 8,173.23 8,173.73 8,170.05 8,171.18 0.0K
09:43 8,171.42 8,172.47 8,170.22 8,172.47 0.0K
09:44 8,171.75 8,171.75 8,167.77 8,171.49 0.0K
09:45 8,173.40 8,175.83 8,173.40 8,175.83 0.0K
09:46 8,176.64 8,177.86 8,175.92 8,175.92 0.0K
09:47 8,175.25 8,178.46 8,175.25 8,178.46 0.0K
09:48 8,178.70 8,183.90 8,178.70 8,183.90 0.0K
09:49 8,183.91 8,187.86 8,183.91 8,185.91 0.0K
09:50 8,185.74 8,185.74 8,182.15 8,182.68 0.0K
09:51 8,182.66 8,188.01 8,182.66 8,187.80 0.0K
09:52 8,187.95 8,188.50 8,182.17 8,182.17 0.0K
09:53 8,181.98 8,182.24 8,180.84 8,180.84 0.0K
09:54 8,182.26 8,182.99 8,180.69 8,180.69 0.0K
09:55 8,180.85 8,181.26 8,178.87 8,179.07 0.0K
09:56 8,179.07 8,179.33 8,176.87 8,177.73 0.0K
09:57 8,177.65 8,177.65 8,175.41 8,176.40 0.0K
09:58 8,176.43 8,176.50 8,175.03 8,176.50 0.0K
09:59 8,176.51 8,179.26 8,176.51 8,179.26 0.0K
10:00 8,178.59 8,179.39 8,177.34 8,177.99 0.0K
10:01 8,178.02 8,181.19 8,178.02 8,180.62 0.0K
10:02 8,180.92 8,184.91 8,180.92 8,184.73 0.0K
10:03 8,185.39 8,186.95 8,185.39 8,185.93 0.0K
10:04 8,185.93 8,185.93 8,182.47 8,183.30 0.0K
10:05 8,184.18 8,187.25 8,184.18 8,187.16 0.0K
10:06 8,185.64 8,185.64 8,178.62 8,178.62 0.0K
10:07 8,178.07 8,178.07 8,173.38 8,173.38 0.0K
10:08 8,172.99 8,175.53 8,172.99 8,174.77 0.0K
10:09 8,175.02 8,175.30 8,173.38 8,173.98 0.0K
10:10 8,174.12 8,180.83 8,174.12 8,180.17 0.0K
10:11 8,180.59 8,180.59 8,178.49 8,179.80 0.0K
10:12 8,180.33 8,182.79 8,180.33 8,181.22 0.0K
10:13 8,180.98 8,181.30 8,177.95 8,178.05 0.0K
10:14 8,177.10 8,179.04 8,176.33 8,179.04 0.0K
10:15 8,178.92 8,180.26 8,178.68 8,180.26 0.0K
10:16 8,180.47 8,180.47 8,176.78 8,178.15 0.0K
10:17 8,179.10 8,182.46 8,179.10 8,182.05 0.0K
10:18 8,182.12 8,183.29 8,181.67 8,181.67 0.0K
10:19 8,181.40 8,181.40 8,180.34 8,180.33 0.0K
10:20 8,180.43 8,182.96 8,180.43 8,182.96 0.0K
10:21 8,183.53 8,183.53 8,182.59 8,183.28 0.0K
10:22 8,183.91 8,186.08 8,183.91 8,185.89 0.0K
10:23 8,186.29 8,188.06 8,186.29 8,188.03 0.0K
10:24 8,187.96 8,187.96 8,184.33 8,184.33 0.0K
10:25 8,183.90 8,183.90 8,181.52 8,181.52 0.0K
10:26 8,181.38 8,182.36 8,181.07 8,182.10 0.0K
10:27 8,183.08 8,186.00 8,183.08 8,186.00 0.0K
10:28 8,186.08 8,188.20 8,186.08 8,188.20 0.0K
10:29 8,188.38 8,192.05 8,188.38 8,192.05 0.0K
10:30 8,192.59 8,192.87 8,191.41 8,191.41 0.0K
10:31 8,191.05 8,191.96 8,191.03 8,191.77 0.0K
10:32 8,192.21 8,193.47 8,191.17 8,191.17 0.0K
10:33 8,191.28 8,192.45 8,191.28 8,192.52 0.0K
10:34 8,192.49 8,192.63 8,189.71 8,189.71 0.0K
10:35 8,189.14 8,189.14 8,185.77 8,185.77 0.0K
10:36 8,185.55 8,187.68 8,185.55 8,187.68 0.0K
10:37 8,187.72 8,188.29 8,186.49 8,188.29 0.0K
10:38 8,189.11 8,189.98 8,189.11 8,189.98 0.0K
10:39 8,189.46 8,190.91 8,189.13 8,190.33 0.0K
10:40 8,190.02 8,190.02 8,187.21 8,188.32 0.0K
10:41 8,188.37 8,189.03 8,187.57 8,187.57 0.0K
10:42 8,188.00 8,189.47 8,188.00 8,188.72 0.0K
10:43 8,188.92 8,190.07 8,188.51 8,190.07 0.0K
10:44 8,189.90 8,190.30 8,189.17 8,189.97 0.0K
10:45 8,190.41 8,194.63 8,190.41 8,194.49 0.0K
10:46 8,194.35 8,194.35 8,188.38 8,188.38 0.0K
10:47 8,188.14 8,190.13 8,188.14 8,189.88 0.0K
10:48 8,189.99 8,190.85 8,189.14 8,190.35 0.0K
10:49 8,190.46 8,190.92 8,190.03 8,190.30 0.0K
10:50 8,189.83 8,191.38 8,189.83 8,191.38 0.0K
10:51 8,191.77 8,193.09 8,191.49 8,193.09 0.0K
10:52 8,193.41 8,194.28 8,193.27 8,193.72 0.0K
10:53 8,193.26 8,195.00 8,193.26 8,195.00 0.0K
10:54 8,194.14 8,195.28 8,193.90 8,195.09 0.0K
10:55 8,195.13 8,196.03 8,195.13 8,195.37 0.0K
10:56 8,194.72 8,195.19 8,193.39 8,195.12 0.0K
10:57 8,195.08 8,195.67 8,194.54 8,194.88 0.0K
10:58 8,195.15 8,196.82 8,194.79 8,196.82 0.0K
10:59 8,196.76 8,197.41 8,193.90 8,193.90 0.0K
11:00 8,193.78 8,197.18 8,193.78 8,197.18 0.0K
11:01 8,197.30 8,197.44 8,193.35 8,193.35 0.0K
11:02 8,193.17 8,193.90 8,192.28 8,193.43 0.0K
11:03 8,193.42 8,193.87 8,192.52 8,193.87 0.0K
11:04 8,194.51 8,194.91 8,193.15 8,193.15 0.0K
11:05 8,193.05 8,193.05 8,190.06 8,190.29 0.0K
11:06 8,190.89 8,194.88 8,190.89 8,194.88 0.0K
11:07 8,194.51 8,194.51 8,193.36 8,193.62 0.0K
11:08 8,193.93 8,195.75 8,193.93 8,195.75 0.0K
11:09 8,195.93 8,198.32 8,195.84 8,198.10 0.0K
11:10 8,197.71 8,197.71 8,196.04 8,196.15 0.0K
11:11 8,196.23 8,196.23 8,191.50 8,191.46 0.0K
11:12 8,191.60 8,193.23 8,191.34 8,193.14 0.0K
11:13 8,192.93 8,192.93 8,189.02 8,190.58 0.0K
11:14 8,191.29 8,193.67 8,191.29 8,193.67 0.0K
11:15 8,194.41 8,199.63 8,194.41 8,199.63 0.0K
11:16 8,199.83 8,201.77 8,199.83 8,201.67 0.0K
11:17 8,201.65 8,202.68 8,201.47 8,201.47 0.0K
11:18 8,201.55 8,202.28 8,201.46 8,201.46 0.0K
11:19 8,200.17 8,200.17 8,196.91 8,197.17 0.0K
11:20 8,197.09 8,197.47 8,196.72 8,196.82 0.0K
11:21 8,196.76 8,196.76 8,196.13 8,196.42 0.0K
11:22 8,196.84 8,197.72 8,196.84 8,197.72 0.0K
11:23 8,196.94 8,197.38 8,196.19 8,197.22 0.0K
11:24 8,197.16 8,198.69 8,197.16 8,198.64 0.0K
11:25 8,198.78 8,199.51 8,198.33 8,198.48 0.0K
11:26 8,198.99 8,200.59 8,198.99 8,200.59 0.0K
11:27 8,200.88 8,201.70 8,200.24 8,200.24 0.0K
11:28 8,200.31 8,200.31 8,194.58 8,194.58 0.0K
11:29 8,194.87 8,195.25 8,194.04 8,194.11 0.0K
11:30 8,194.59 8,197.17 8,194.59 8,197.17 0.0K
11:31 8,197.27 8,200.02 8,197.27 8,199.66 0.0K
11:32 8,199.28 8,199.28 8,198.11 8,198.12 0.0K
11:33 8,198.03 8,200.07 8,197.57 8,200.06 0.0K
11:34 8,199.37 8,199.37 8,196.96 8,197.09 0.0K
11:35 8,198.06 8,199.11 8,198.06 8,199.00 0.0K
11:36 8,199.29 8,199.29 8,198.10 8,198.70 0.0K
11:37 8,198.85 8,200.40 8,198.68 8,200.40 0.0K
11:38 8,199.43 8,200.08 8,199.07 8,199.07 0.0K
11:39 8,199.30 8,200.26 8,199.30 8,200.26 0.0K
11:40 8,200.43 8,201.52 8,200.43 8,201.15 0.0K
11:41 8,201.06 8,201.42 8,200.20 8,201.42 0.0K
11:42 8,201.77 8,205.06 8,201.77 8,205.06 0.0K
11:43 8,204.70 8,205.11 8,203.99 8,203.99 0.0K
11:44 8,204.23 8,204.90 8,203.52 8,204.90 0.0K
11:45 8,205.16 8,206.84 8,205.16 8,206.84 0.0K
11:46 8,207.01 8,207.01 8,203.88 8,204.00 0.0K
11:47 8,203.74 8,203.74 8,203.11 8,203.65 0.0K
11:48 8,203.86 8,205.19 8,203.86 8,205.19 0.0K
11:49 8,205.24 8,205.61 8,205.01 8,205.61 0.0K
11:50 8,205.61 8,206.01 8,204.98 8,204.98 0.0K
11:51 8,205.08 8,205.27 8,204.85 8,205.07 0.0K
11:52 8,204.79 8,204.79 8,203.98 8,204.25 0.0K
11:53 8,204.28 8,204.28 8,203.13 8,203.19 0.0K
11:54 8,203.19 8,203.43 8,201.86 8,202.31 0.0K
11:55 8,202.32 8,204.40 8,202.32 8,204.17 0.0K
11:56 8,204.08 8,204.08 8,201.24 8,202.75 0.0K
11:57 8,203.09 8,203.19 8,202.45 8,203.19 0.0K
11:58 8,203.53 8,203.72 8,202.59 8,202.59 0.0K
11:59 8,202.61 8,202.89 8,201.99 8,202.75 0.0K
12:00 8,202.90 8,202.90 8,199.15 8,199.53 0.0K
12:01 8,199.40 8,199.40 8,197.75 8,197.75 0.0K
12:02 8,197.35 8,200.44 8,197.35 8,200.44 0.0K
12:03 8,200.27 8,200.82 8,200.18 8,200.16 0.0K
12:04 8,200.42 8,200.81 8,198.35 8,198.35 0.0K
12:05 8,198.28 8,198.56 8,196.93 8,197.21 0.0K
12:06 8,197.16 8,197.82 8,196.62 8,197.25 0.0K
12:07 8,196.98 8,196.98 8,195.74 8,195.74 0.0K
12:08 8,195.73 8,197.64 8,195.73 8,197.64 0.0K
12:09 8,197.77 8,197.77 8,197.32 8,197.45 0.0K
12:10 8,197.27 8,200.03 8,197.27 8,199.85 0.0K
12:11 8,199.96 8,200.11 8,198.74 8,198.79 0.0K
12:12 8,199.06 8,199.33 8,199.01 8,199.16 0.0K
12:13 8,199.16 8,200.73 8,199.16 8,200.73 0.0K
12:14 8,200.62 8,202.45 8,200.46 8,202.45 0.0K
12:15 8,202.56 8,203.01 8,201.82 8,202.09 0.0K
12:16 8,202.33 8,203.00 8,202.11 8,203.00 0.0K
12:17 8,202.99 8,203.45 8,202.88 8,203.36 0.0K
12:18 8,203.26 8,203.26 8,202.77 8,203.18 0.0K
12:19 8,203.49 8,203.75 8,203.44 8,203.80 0.0K
12:20 8,203.80 8,204.06 8,203.54 8,204.06 0.0K
12:21 8,204.10 8,204.89 8,203.93 8,204.89 0.0K
12:22 8,204.96 8,204.96 8,204.31 8,204.31 0.0K
12:23 8,204.19 8,204.19 8,202.05 8,202.05 0.0K
12:24 8,202.27 8,203.06 8,202.27 8,202.78 0.0K
12:25 8,202.73 8,202.98 8,202.40 8,202.98 0.0K
12:26 8,203.33 8,203.40 8,202.86 8,202.86 0.0K
12:27 8,203.02 8,203.26 8,202.43 8,202.43 0.0K
12:28 8,202.42 8,202.68 8,201.89 8,201.89 0.0K
12:29 8,202.08 8,202.24 8,201.44 8,201.78 0.0K
12:30 8,201.77 8,201.77 8,201.34 8,201.34 0.0K
12:31 8,201.17 8,201.79 8,201.12 8,201.79 0.0K
12:32 8,201.92 8,203.10 8,201.92 8,203.10 0.0K
12:33 8,203.10 8,203.82 8,203.10 8,203.41 0.0K
12:34 8,203.56 8,203.93 8,203.18 8,203.71 0.0K
12:35 8,203.73 8,204.06 8,203.39 8,203.39 0.0K
12:36 8,203.31 8,203.31 8,201.06 8,201.06 0.0K
12:37 8,201.46 8,201.65 8,201.35 8,201.65 0.0K
12:38 8,201.54 8,203.96 8,201.54 8,203.96 0.0K
12:39 8,204.13 8,206.15 8,204.13 8,206.12 0.0K
12:40 8,205.88 8,205.88 8,204.74 8,204.91 0.0K
12:41 8,204.71 8,204.71 8,202.72 8,202.72 0.0K
12:42 8,202.49 8,202.49 8,201.05 8,201.05 0.0K
12:43 8,200.70 8,201.38 8,200.52 8,201.38 0.0K
12:44 8,201.78 8,202.19 8,201.78 8,202.20 0.0K
12:45 8,202.29 8,202.39 8,202.20 8,202.36 0.0K
12:46 8,202.36 8,202.73 8,202.30 8,202.30 0.0K
12:47 8,202.46 8,202.46 8,201.13 8,201.13 0.0K
12:48 8,200.90 8,200.90 8,199.74 8,199.74 0.0K
12:49 8,199.96 8,201.33 8,199.96 8,200.36 0.0K
12:50 8,200.50 8,200.73 8,200.39 8,200.52 0.0K
12:51 8,200.35 8,200.47 8,199.98 8,199.98 0.0K
12:52 8,199.68 8,199.91 8,199.43 8,199.68 0.0K
12:53 8,199.73 8,200.55 8,199.73 8,199.74 0.0K
12:54 8,199.40 8,199.40 8,197.90 8,198.44 0.0K
12:55 8,198.38 8,198.46 8,197.16 8,197.16 0.0K
12:56 8,197.20 8,197.20 8,195.87 8,197.01 0.0K
12:57 8,197.10 8,197.40 8,196.80 8,197.40 0.0K
12:58 8,197.24 8,197.24 8,194.52 8,195.21 0.0K
12:59 8,195.24 8,196.99 8,195.24 8,196.99 0.0K
13:00 8,197.03 8,197.08 8,195.04 8,195.04 0.0K
13:01 8,194.82 8,194.88 8,191.79 8,191.79 0.0K
13:02 8,191.68 8,192.63 8,191.39 8,192.40 0.0K
13:03 8,192.30 8,192.91 8,192.01 8,192.82 0.0K
13:04 8,192.88 8,193.03 8,191.84 8,191.89 0.0K
13:05 8,191.84 8,193.74 8,191.84 8,193.11 0.0K
13:06 8,192.96 8,192.96 8,192.10 8,192.10 0.0K
13:07 8,190.92 8,190.92 8,190.32 8,190.47 0.0K
13:08 8,190.38 8,192.00 8,190.38 8,192.00 0.0K
13:09 8,192.01 8,193.51 8,192.01 8,193.51 0.0K
13:10 8,193.32 8,194.16 8,193.32 8,194.16 0.0K
13:11 8,194.29 8,194.29 8,193.71 8,193.83 0.0K
13:12 8,194.64 8,194.80 8,194.12 8,194.12 0.0K
13:13 8,194.15 8,194.15 8,192.88 8,192.88 0.0K
13:14 8,192.72 8,192.72 8,191.38 8,191.38 0.0K
13:15 8,190.32 8,190.32 8,189.72 8,189.83 0.0K
13:16 8,189.58 8,189.58 8,186.94 8,186.94 0.0K
13:17 8,186.58 8,186.58 8,185.83 8,185.75 0.0K
13:18 8,185.73 8,185.95 8,185.19 8,185.19 0.0K
13:19 8,185.05 8,185.05 8,184.35 8,184.35 0.0K
13:20 8,184.31 8,186.26 8,184.31 8,186.26 0.0K
13:21 8,186.35 8,187.27 8,186.35 8,186.68 0.0K
13:22 8,186.67 8,187.01 8,186.63 8,187.01 0.0K
13:23 8,187.13 8,187.13 8,186.63 8,186.74 0.0K
13:24 8,186.84 8,186.84 8,185.93 8,186.14 0.0K
13:25 8,186.01 8,186.31 8,185.89 8,185.89 0.0K
13:26 8,185.89 8,186.30 8,185.11 8,185.34 0.0K
13:27 8,185.46 8,185.61 8,184.82 8,185.15 0.0K
13:28 8,185.19 8,185.99 8,185.19 8,185.99 0.0K
13:29 8,186.02 8,186.02 8,183.80 8,183.85 0.0K
13:30 8,183.87 8,183.87 8,182.43 8,183.57 0.0K
13:31 8,183.72 8,184.94 8,183.72 8,184.87 0.0K
13:32 8,185.02 8,185.02 8,183.92 8,183.92 0.0K
13:33 8,183.65 8,183.65 8,182.14 8,182.21 0.0K
13:34 8,182.12 8,182.12 8,181.33 8,181.33 0.0K
13:35 8,181.54 8,181.57 8,181.33 8,181.55 0.0K
13:36 8,181.58 8,183.59 8,181.58 8,183.59 0.0K
13:37 8,183.50 8,186.04 8,183.50 8,186.04 0.0K
13:38 8,185.96 8,186.28 8,185.52 8,185.52 0.0K
13:39 8,185.52 8,185.80 8,185.08 8,185.08 0.0K
13:40 8,185.38 8,185.38 8,184.50 8,184.90 0.0K
13:41 8,185.23 8,185.36 8,185.06 8,185.06 0.0K
13:42 8,185.04 8,185.68 8,184.43 8,184.43 0.0K
13:43 8,184.37 8,184.37 8,183.33 8,183.33 0.0K
13:44 8,182.81 8,182.81 8,181.73 8,181.99 0.0K
13:45 8,182.03 8,183.98 8,182.03 8,183.98 0.0K
13:46 8,184.22 8,185.31 8,184.22 8,184.88 0.0K
13:47 8,184.44 8,184.58 8,184.21 8,184.35 0.0K
13:48 8,184.47 8,185.77 8,184.44 8,185.71 0.0K
13:49 8,185.92 8,186.14 8,185.63 8,185.63 0.0K
13:50 8,185.69 8,185.69 8,184.26 8,184.26 0.0K
13:51 8,184.20 8,184.54 8,183.85 8,184.54 0.0K
13:52 8,184.88 8,185.09 8,184.48 8,184.88 0.0K
13:53 8,185.01 8,185.01 8,184.64 8,184.94 0.0K
13:54 8,184.36 8,185.09 8,183.56 8,185.01 0.0K
13:55 8,185.07 8,185.07 8,184.50 8,184.50 0.0K
13:56 8,184.33 8,184.33 8,180.54 8,180.54 0.0K
13:57 8,180.55 8,181.48 8,180.55 8,180.92 0.0K
13:58 8,181.01 8,181.50 8,180.72 8,181.13 0.0K
13:59 8,181.33 8,182.33 8,181.33 8,182.33 0.0K
14:00 8,182.75 8,183.75 8,182.75 8,182.88 0.0K
14:01 8,182.76 8,183.07 8,182.73 8,182.71 0.0K
14:02 8,182.46 8,183.08 8,182.43 8,182.36 0.0K
14:03 8,182.61 8,182.87 8,182.24 8,182.61 0.0K
14:04 8,182.69 8,183.65 8,182.69 8,183.47 0.0K
14:05 8,183.44 8,183.59 8,183.11 8,183.59 0.0K
14:06 8,183.80 8,185.35 8,183.80 8,185.35 0.0K
14:07 8,185.37 8,185.37 8,182.33 8,182.51 0.0K
14:08 8,182.51 8,182.51 8,181.81 8,182.35 0.0K
14:09 8,183.12 8,184.58 8,183.12 8,184.60 0.0K
14:10 8,184.67 8,184.84 8,184.33 8,184.72 0.0K
14:11 8,184.59 8,184.59 8,182.75 8,182.75 0.0K
14:12 8,182.66 8,182.95 8,182.40 8,182.40 0.0K
14:13 8,182.21 8,182.21 8,180.84 8,180.85 0.0K
14:14 8,180.90 8,181.25 8,180.29 8,181.25 0.0K
14:15 8,181.35 8,182.06 8,181.32 8,181.39 0.0K
14:16 8,181.59 8,181.59 8,180.53 8,180.69 0.0K
14:17 8,180.69 8,180.81 8,179.97 8,179.97 0.0K
14:18 8,180.08 8,180.34 8,179.98 8,180.34 0.0K
14:19 8,180.41 8,180.68 8,178.58 8,178.58 0.0K
14:20 8,178.72 8,180.09 8,178.72 8,180.09 0.0K
14:21 8,180.42 8,181.55 8,180.42 8,181.55 0.0K
14:22 8,181.60 8,182.45 8,181.46 8,182.45 0.0K
14:23 8,182.58 8,184.09 8,182.58 8,183.61 0.0K
14:24 8,183.54 8,184.44 8,183.54 8,183.98 0.0K
14:25 8,184.08 8,185.18 8,184.08 8,184.54 0.0K
14:26 8,184.22 8,184.27 8,183.25 8,183.59 0.0K
14:27 8,183.57 8,183.92 8,183.31 8,183.31 0.0K
14:28 8,183.25 8,183.25 8,181.54 8,182.51 0.0K
14:29 8,182.49 8,182.78 8,181.90 8,181.90 0.0K
14:30 8,182.02 8,182.02 8,178.89 8,178.89 0.0K
14:31 8,179.01 8,180.08 8,179.01 8,179.80 0.0K
14:32 8,180.06 8,180.78 8,179.94 8,180.70 0.0K
14:33 8,180.43 8,181.67 8,180.43 8,181.70 0.0K
14:34 8,181.56 8,182.95 8,181.56 8,182.95 0.0K
14:35 8,183.14 8,185.14 8,183.14 8,185.14 0.0K
14:36 8,185.29 8,186.17 8,184.91 8,186.06 0.0K
14:37 8,186.10 8,186.10 8,184.38 8,184.46 0.0K
14:38 8,184.52 8,185.06 8,184.11 8,184.11 0.0K
14:39 8,183.11 8,183.11 8,182.00 8,182.21 0.0K
14:40 8,181.90 8,182.96 8,181.90 8,182.32 0.0K
14:41 8,182.42 8,182.45 8,179.23 8,179.27 0.0K
14:42 8,179.51 8,179.76 8,179.38 8,179.38 0.0K
14:43 8,179.47 8,179.47 8,178.92 8,179.05 0.0K
14:44 8,179.12 8,180.17 8,179.12 8,180.17 0.0K
14:45 8,180.28 8,180.45 8,180.22 8,180.29 0.0K
14:46 8,180.32 8,180.38 8,179.73 8,179.76 0.0K
14:47 8,179.69 8,179.69 8,178.37 8,178.37 0.0K
14:48 8,178.17 8,178.17 8,178.04 8,178.11 0.0K
14:49 8,178.25 8,178.25 8,177.23 8,177.23 0.0K
14:50 8,177.27 8,177.40 8,176.92 8,176.92 0.0K
14:51 8,177.09 8,178.14 8,176.91 8,178.14 0.0K
14:52 8,178.21 8,178.80 8,178.21 8,178.43 0.0K
14:53 8,178.27 8,178.27 8,176.90 8,177.16 0.0K
14:54 8,177.10 8,177.39 8,176.90 8,176.92 0.0K
14:55 8,176.82 8,176.86 8,175.50 8,175.50 0.0K
14:56 8,175.24 8,175.49 8,175.01 8,175.49 0.0K
14:57 8,175.60 8,176.76 8,175.60 8,176.61 0.0K
14:58 8,176.47 8,177.09 8,176.28 8,176.49 0.0K
14:59 8,176.46 8,177.39 8,176.46 8,176.73 0.0K
15:00 8,175.70 8,175.70 8,171.04 8,171.04 0.0K
15:01 8,170.07 8,172.97 8,170.07 8,172.51 0.0K
15:02 8,172.50 8,172.56 8,171.72 8,171.72 0.0K
15:03 8,171.68 8,171.68 8,169.72 8,169.72 0.0K
15:04 8,169.73 8,169.91 8,169.41 8,169.41 0.0K
15:05 8,168.95 8,169.45 8,168.68 8,169.47 0.0K
15:06 8,169.65 8,170.32 8,169.65 8,170.14 0.0K
15:07 8,170.06 8,170.78 8,169.61 8,170.78 0.0K
15:08 8,170.86 8,171.52 8,170.86 8,171.15 0.0K
15:09 8,171.13 8,173.98 8,171.13 8,173.98 0.0K
15:10 8,173.97 8,174.70 8,173.61 8,173.61 0.0K
15:11 8,173.49 8,174.91 8,173.49 8,174.80 0.0K
15:12 8,174.75 8,175.67 8,174.73 8,175.62 0.0K
15:13 8,176.08 8,177.36 8,176.08 8,177.36 0.0K
15:14 8,177.31 8,177.37 8,176.21 8,176.35 0.0K
15:15 8,176.43 8,177.17 8,176.14 8,176.14 0.0K
15:16 8,176.18 8,176.43 8,175.82 8,176.43 0.0K
15:17 8,175.96 8,175.96 8,175.03 8,175.03 0.0K
15:18 8,174.79 8,177.45 8,174.66 8,177.37 0.0K
15:19 8,177.45 8,178.91 8,177.45 8,178.70 0.0K
15:20 8,178.41 8,179.74 8,178.04 8,179.74 0.0K
15:21 8,179.44 8,180.07 8,179.21 8,180.07 0.0K
15:22 8,179.99 8,180.87 8,179.77 8,180.50 0.0K
15:23 8,180.62 8,181.01 8,180.62 8,180.82 0.0K
15:24 8,180.92 8,181.10 8,180.24 8,180.97 0.0K
15:25 8,181.07 8,181.07 8,178.31 8,178.31 0.0K
15:26 8,178.31 8,179.28 8,178.31 8,179.28 0.0K
15:27 8,179.36 8,179.47 8,179.17 8,179.40 0.0K
15:28 8,179.33 8,179.46 8,178.92 8,179.46 0.0K
15:29 8,179.79 8,180.38 8,179.66 8,180.38 0.0K
15:30 8,179.83 8,180.59 8,179.30 8,180.59 0.0K
15:31 8,180.66 8,181.84 8,180.66 8,181.84 0.0K
15:32 8,182.12 8,183.08 8,182.12 8,183.08 0.0K
15:33 8,182.88 8,185.18 8,182.88 8,185.18 0.0K
15:34 8,184.39 8,184.39 8,183.16 8,184.24 0.0K
15:35 8,183.76 8,183.76 8,183.15 8,183.15 0.0K
15:36 8,182.96 8,182.96 8,180.77 8,181.70 0.0K
15:37 8,181.68 8,183.56 8,181.68 8,183.16 0.0K
15:38 8,183.20 8,184.10 8,183.20 8,184.10 0.0K
15:39 8,183.66 8,183.89 8,183.55 8,183.71 0.0K
15:40 8,183.36 8,183.36 8,181.86 8,181.86 0.0K
15:41 8,181.69 8,181.69 8,180.06 8,180.68 0.0K
15:42 8,180.74 8,180.81 8,178.48 8,178.48 0.0K
15:43 8,178.52 8,178.67 8,178.44 8,178.60 0.0K
15:44 8,178.85 8,179.70 8,178.52 8,178.52 0.0K
15:45 8,178.53 8,178.99 8,177.35 8,177.35 0.0K
15:46 8,177.31 8,178.69 8,177.31 8,178.69 0.0K
15:47 8,177.96 8,177.96 8,176.43 8,177.70 0.0K
15:48 8,177.63 8,179.66 8,177.63 8,178.78 0.0K
15:49 8,178.40 8,178.73 8,177.40 8,177.58 0.0K
15:50 8,176.26 8,176.26 8,173.90 8,174.65 0.0K
15:51 8,174.04 8,175.56 8,173.59 8,175.56 0.0K
15:52 8,176.33 8,176.49 8,174.61 8,174.90 0.0K
15:53 8,174.80 8,178.20 8,174.80 8,178.20 0.0K
15:54 8,178.10 8,179.80 8,177.71 8,177.71 0.0K
15:55 8,176.53 8,177.79 8,175.38 8,177.79 0.0K
15:56 8,178.55 8,178.95 8,175.20 8,175.82 0.0K
15:57 8,176.15 8,177.97 8,176.15 8,177.97 0.0K
15:58 8,178.55 8,178.91 8,174.68 8,174.68 0.0K
15:59 8,175.53 8,176.75 8,173.94 8,173.94 0.0K
16:00 8,174.02 8,174.02 8,174.02 8,174.02 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