DJ Mid-Cap Value (DJUSVM)

DJUSVM
🏛️ アメリカ →
8,782.00
最終更新: 2025-10-03
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 8,272.15 8,273.65 8,257.52 8,258.78 0.0K
09:31 8,261.84 8,264.34 8,257.02 8,257.02 0.0K
09:32 8,255.71 8,258.98 8,246.44 8,246.44 0.0K
09:33 8,245.64 8,245.64 8,241.31 8,242.70 0.0K
09:34 8,241.51 8,247.65 8,240.77 8,245.56 0.0K
09:35 8,245.80 8,246.64 8,239.79 8,242.91 0.0K
09:36 8,246.09 8,251.09 8,246.09 8,246.14 0.0K
09:37 8,245.84 8,247.44 8,242.61 8,242.68 0.0K
09:38 8,242.75 8,244.57 8,241.84 8,242.20 0.0K
09:39 8,243.09 8,243.55 8,236.80 8,236.80 0.0K
09:40 8,238.34 8,242.70 8,238.34 8,242.70 0.0K
09:41 8,242.39 8,244.66 8,241.74 8,243.61 0.0K
09:42 8,243.38 8,243.63 8,239.79 8,240.61 0.0K
09:43 8,239.50 8,240.83 8,238.72 8,240.83 0.0K
09:44 8,240.31 8,241.88 8,238.53 8,239.36 0.0K
09:45 8,240.37 8,240.37 8,235.85 8,235.85 0.0K
09:46 8,235.24 8,240.24 8,232.63 8,237.64 0.0K
09:47 8,237.19 8,239.04 8,237.19 8,238.65 0.0K
09:48 8,238.77 8,243.21 8,238.77 8,241.22 0.0K
09:49 8,241.20 8,241.20 8,238.15 8,238.15 0.0K
09:50 8,235.98 8,236.27 8,235.23 8,235.30 0.0K
09:51 8,235.27 8,237.51 8,231.11 8,231.11 0.0K
09:52 8,231.17 8,231.17 8,226.60 8,226.60 0.0K
09:53 8,226.39 8,231.68 8,226.39 8,230.41 0.0K
09:54 8,230.55 8,230.85 8,229.65 8,230.76 0.0K
09:55 8,230.84 8,235.38 8,230.84 8,235.38 0.0K
09:56 8,236.17 8,236.17 8,233.36 8,233.36 0.0K
09:57 8,232.84 8,232.84 8,231.12 8,231.12 0.0K
09:58 8,231.16 8,232.20 8,229.94 8,229.94 0.0K
09:59 8,230.24 8,234.87 8,230.24 8,234.58 0.0K
10:00 8,238.53 8,238.53 8,233.16 8,235.26 0.0K
10:01 8,235.69 8,237.38 8,235.11 8,237.24 0.0K
10:02 8,238.45 8,239.26 8,236.56 8,238.05 0.0K
10:03 8,238.97 8,240.26 8,237.80 8,239.55 0.0K
10:04 8,239.20 8,239.20 8,237.78 8,238.92 0.0K
10:05 8,239.89 8,240.80 8,239.26 8,239.26 0.0K
10:06 8,239.64 8,239.64 8,237.31 8,237.64 0.0K
10:07 8,237.30 8,237.30 8,234.65 8,235.97 0.0K
10:08 8,236.27 8,237.78 8,236.27 8,237.42 0.0K
10:09 8,237.40 8,238.77 8,237.40 8,238.13 0.0K
10:10 8,238.32 8,239.49 8,237.51 8,238.19 0.0K
10:11 8,238.04 8,238.04 8,234.03 8,235.63 0.0K
10:12 8,235.98 8,236.46 8,235.19 8,235.58 0.0K
10:13 8,235.84 8,235.84 8,233.07 8,233.73 0.0K
10:14 8,234.63 8,236.80 8,233.08 8,233.08 0.0K
10:15 8,233.20 8,238.48 8,233.20 8,238.48 0.0K
10:16 8,237.94 8,238.15 8,235.87 8,238.15 0.0K
10:17 8,237.97 8,240.16 8,237.97 8,239.85 0.0K
10:18 8,240.13 8,240.13 8,237.60 8,238.47 0.0K
10:19 8,238.32 8,241.92 8,238.32 8,239.91 0.0K
10:20 8,239.71 8,243.18 8,239.58 8,241.31 0.0K
10:21 8,240.51 8,241.48 8,237.99 8,241.17 0.0K
10:22 8,241.63 8,241.77 8,238.73 8,238.97 0.0K
10:23 8,238.98 8,240.74 8,236.08 8,236.84 0.0K
10:24 8,236.43 8,238.30 8,234.82 8,238.30 0.0K
10:25 8,236.85 8,237.37 8,235.43 8,237.37 0.0K
10:26 8,237.49 8,240.39 8,236.03 8,239.31 0.0K
10:27 8,239.13 8,239.47 8,234.24 8,234.24 0.0K
10:28 8,233.87 8,237.12 8,233.87 8,236.38 0.0K
10:29 8,236.42 8,236.42 8,233.33 8,233.89 0.0K
10:30 8,233.90 8,233.90 8,227.00 8,227.05 0.0K
10:31 8,226.87 8,226.87 8,223.72 8,224.33 0.0K
10:32 8,223.64 8,224.91 8,223.33 8,224.62 0.0K
10:33 8,224.32 8,225.11 8,223.68 8,225.11 0.0K
10:34 8,226.22 8,226.22 8,223.32 8,223.82 0.0K
10:35 8,223.90 8,227.34 8,221.98 8,226.60 0.0K
10:36 8,226.52 8,229.05 8,226.52 8,228.73 0.0K
10:37 8,228.80 8,230.23 8,227.33 8,229.17 0.0K
10:38 8,229.29 8,229.77 8,227.12 8,227.12 0.0K
10:39 8,226.07 8,227.34 8,225.45 8,226.01 0.0K
10:40 8,225.94 8,226.00 8,224.00 8,225.13 0.0K
10:41 8,224.94 8,227.25 8,223.95 8,224.77 0.0K
10:42 8,224.75 8,226.66 8,224.65 8,224.65 0.0K
10:43 8,224.40 8,225.17 8,221.43 8,221.53 0.0K
10:44 8,221.19 8,224.17 8,221.19 8,224.17 0.0K
10:45 8,224.29 8,224.64 8,223.42 8,223.38 0.0K
10:46 8,223.43 8,225.38 8,223.23 8,223.23 0.0K
10:47 8,223.09 8,223.09 8,218.24 8,218.24 0.0K
10:48 8,218.10 8,220.28 8,217.81 8,219.75 0.0K
10:49 8,219.78 8,220.22 8,217.54 8,218.21 0.0K
10:50 8,217.93 8,219.68 8,217.93 8,218.88 0.0K
10:51 8,218.65 8,218.65 8,217.88 8,218.17 0.0K
10:52 8,218.48 8,222.27 8,218.48 8,221.25 0.0K
10:53 8,221.35 8,223.72 8,221.35 8,223.62 0.0K
10:54 8,224.97 8,226.23 8,224.97 8,225.43 0.0K
10:55 8,225.32 8,225.32 8,222.42 8,224.42 0.0K
10:56 8,223.26 8,223.26 8,221.05 8,221.38 0.0K
10:57 8,221.33 8,222.22 8,219.59 8,222.22 0.0K
10:58 8,222.50 8,225.00 8,222.05 8,225.00 0.0K
10:59 8,224.25 8,227.18 8,223.79 8,226.04 0.0K
11:00 8,225.90 8,225.90 8,224.50 8,224.95 0.0K
11:01 8,225.12 8,226.66 8,224.98 8,224.98 0.0K
11:02 8,224.79 8,224.79 8,219.06 8,219.17 0.0K
11:03 8,219.26 8,220.40 8,217.35 8,217.35 0.0K
11:04 8,216.67 8,218.62 8,215.40 8,218.62 0.0K
11:05 8,218.34 8,220.37 8,218.34 8,220.37 0.0K
11:06 8,220.06 8,220.63 8,219.04 8,219.90 0.0K
11:07 8,219.80 8,219.89 8,218.91 8,219.27 0.0K
11:08 8,219.64 8,222.37 8,219.64 8,221.03 0.0K
11:09 8,220.08 8,220.08 8,218.34 8,218.34 0.0K
11:10 8,218.42 8,221.24 8,218.42 8,220.37 0.0K
11:11 8,220.10 8,220.23 8,219.03 8,219.03 0.0K
11:12 8,218.63 8,220.31 8,215.66 8,216.22 0.0K
11:13 8,216.34 8,218.99 8,216.08 8,218.99 0.0K
11:14 8,220.68 8,220.68 8,217.33 8,218.03 0.0K
11:15 8,218.29 8,219.05 8,217.25 8,218.23 0.0K
11:16 8,218.43 8,218.60 8,216.27 8,217.12 0.0K
11:17 8,217.25 8,220.26 8,217.25 8,218.84 0.0K
11:18 8,218.91 8,218.91 8,217.40 8,217.48 0.0K
11:19 8,217.28 8,217.36 8,215.10 8,215.48 0.0K
11:20 8,215.54 8,216.64 8,215.34 8,216.28 0.0K
11:21 8,215.90 8,217.88 8,215.90 8,217.03 0.0K
11:22 8,216.77 8,217.44 8,216.67 8,216.97 0.0K
11:23 8,217.56 8,218.07 8,217.31 8,217.55 0.0K
11:24 8,217.93 8,219.32 8,217.50 8,218.94 0.0K
11:25 8,218.91 8,218.91 8,217.65 8,218.34 0.0K
11:26 8,219.21 8,219.76 8,218.02 8,219.11 0.0K
11:27 8,219.06 8,222.10 8,219.06 8,222.03 0.0K
11:28 8,222.03 8,223.55 8,221.82 8,222.29 0.0K
11:29 8,221.99 8,222.25 8,220.22 8,220.22 0.0K
11:30 8,220.46 8,224.56 8,220.31 8,223.78 0.0K
11:31 8,223.90 8,225.81 8,223.90 8,225.71 0.0K
11:32 8,225.68 8,227.45 8,225.68 8,226.38 0.0K
11:33 8,226.64 8,227.78 8,226.24 8,227.78 0.0K
11:34 8,227.57 8,227.57 8,225.03 8,225.03 0.0K
11:35 8,224.15 8,225.76 8,223.41 8,225.15 0.0K
11:36 8,224.98 8,225.18 8,224.81 8,225.07 0.0K
11:37 8,225.02 8,227.18 8,225.02 8,226.44 0.0K
11:38 8,226.35 8,227.16 8,226.29 8,227.09 0.0K
11:39 8,226.91 8,229.00 8,226.62 8,228.85 0.0K
11:40 8,228.91 8,229.22 8,227.61 8,227.61 0.0K
11:41 8,227.45 8,229.71 8,227.45 8,229.09 0.0K
11:42 8,227.65 8,227.65 8,223.58 8,223.94 0.0K
11:43 8,225.10 8,225.10 8,221.92 8,222.63 0.0K
11:44 8,222.97 8,223.16 8,221.75 8,222.79 0.0K
11:45 8,222.42 8,222.42 8,219.74 8,219.74 0.0K
11:46 8,219.80 8,223.01 8,219.80 8,222.64 0.0K
11:47 8,222.87 8,222.87 8,221.17 8,222.37 0.0K
11:48 8,222.35 8,223.98 8,222.29 8,223.23 0.0K
11:49 8,223.30 8,223.40 8,222.89 8,222.89 0.0K
11:50 8,222.95 8,224.79 8,222.89 8,223.97 0.0K
11:51 8,224.54 8,226.15 8,224.54 8,226.21 0.0K
11:52 8,226.74 8,228.68 8,226.74 8,228.21 0.0K
11:53 8,228.12 8,229.49 8,227.64 8,229.49 0.0K
11:54 8,229.16 8,229.25 8,227.41 8,227.41 0.0K
11:55 8,227.20 8,227.68 8,226.29 8,226.29 0.0K
11:56 8,226.06 8,226.21 8,224.29 8,224.58 0.0K
11:57 8,224.51 8,226.50 8,224.51 8,224.54 0.0K
11:58 8,224.53 8,224.57 8,221.85 8,221.85 0.0K
11:59 8,221.62 8,222.61 8,219.26 8,219.26 0.0K
12:00 8,218.13 8,219.95 8,218.13 8,219.72 0.0K
12:01 8,219.16 8,220.03 8,216.71 8,216.71 0.0K
12:02 8,216.20 8,216.20 8,213.88 8,213.88 0.0K
12:03 8,214.43 8,214.86 8,213.59 8,214.86 0.0K
12:04 8,214.87 8,217.02 8,214.87 8,216.86 0.0K
12:05 8,216.88 8,217.28 8,216.50 8,217.20 0.0K
12:06 8,217.15 8,217.15 8,215.01 8,215.01 0.0K
12:07 8,214.98 8,214.98 8,213.46 8,213.46 0.0K
12:08 8,213.44 8,214.69 8,212.53 8,212.53 0.0K
12:09 8,212.70 8,213.73 8,212.56 8,213.73 0.0K
12:10 8,213.35 8,214.65 8,213.15 8,214.20 0.0K
12:11 8,214.32 8,214.71 8,213.44 8,213.81 0.0K
12:12 8,214.09 8,215.33 8,210.95 8,210.95 0.0K
12:13 8,210.79 8,212.79 8,210.42 8,212.31 0.0K
12:14 8,212.24 8,212.24 8,210.96 8,211.36 0.0K
12:15 8,211.78 8,212.67 8,211.78 8,212.57 0.0K
12:16 8,212.55 8,213.66 8,212.53 8,213.66 0.0K
12:17 8,213.84 8,215.03 8,213.84 8,214.49 0.0K
12:18 8,214.40 8,215.79 8,214.40 8,215.69 0.0K
12:19 8,215.98 8,216.67 8,215.98 8,216.36 0.0K
12:20 8,216.19 8,216.19 8,215.01 8,215.10 0.0K
12:21 8,215.01 8,216.55 8,215.01 8,216.42 0.0K
12:22 8,215.63 8,215.63 8,213.86 8,213.86 0.0K
12:23 8,214.00 8,214.08 8,212.00 8,212.00 0.0K
12:24 8,211.75 8,212.77 8,211.66 8,212.77 0.0K
12:25 8,212.91 8,213.04 8,211.61 8,211.84 0.0K
12:26 8,211.91 8,211.97 8,211.63 8,211.60 0.0K
12:27 8,211.53 8,211.95 8,210.43 8,211.95 0.0K
12:28 8,212.09 8,212.50 8,211.54 8,211.64 0.0K
12:29 8,211.52 8,211.91 8,211.40 8,211.39 0.0K
12:30 8,211.41 8,211.54 8,210.82 8,211.54 0.0K
12:31 8,211.62 8,213.76 8,211.34 8,213.76 0.0K
12:32 8,214.10 8,215.45 8,214.10 8,215.39 0.0K
12:33 8,215.24 8,215.24 8,212.83 8,212.83 0.0K
12:34 8,212.82 8,213.22 8,212.82 8,213.15 0.0K
12:35 8,213.33 8,213.45 8,212.82 8,212.82 0.0K
12:36 8,212.78 8,213.34 8,212.38 8,212.82 0.0K
12:37 8,212.91 8,214.22 8,212.60 8,214.22 0.0K
12:38 8,214.34 8,214.45 8,213.70 8,213.95 0.0K
12:39 8,213.68 8,215.10 8,213.38 8,215.10 0.0K
12:40 8,215.11 8,215.11 8,213.11 8,213.11 0.0K
12:41 8,212.78 8,213.12 8,211.25 8,211.25 0.0K
12:42 8,211.53 8,211.86 8,210.57 8,210.57 0.0K
12:43 8,210.56 8,211.68 8,210.56 8,211.08 0.0K
12:44 8,210.46 8,211.05 8,209.94 8,211.05 0.0K
12:45 8,211.25 8,211.25 8,210.85 8,211.19 0.0K
12:46 8,211.38 8,211.55 8,210.58 8,210.95 0.0K
12:47 8,211.21 8,211.21 8,210.19 8,210.33 0.0K
12:48 8,210.44 8,210.44 8,208.84 8,208.84 0.0K
12:49 8,208.68 8,208.68 8,206.66 8,206.66 0.0K
12:50 8,206.47 8,206.47 8,204.55 8,204.55 0.0K
12:51 8,204.18 8,204.18 8,203.66 8,203.68 0.0K
12:52 8,203.51 8,203.96 8,203.44 8,203.47 0.0K
12:53 8,203.54 8,203.65 8,203.04 8,203.04 0.0K
12:54 8,202.99 8,203.55 8,202.46 8,203.55 0.0K
12:55 8,203.46 8,204.73 8,203.43 8,204.73 0.0K
12:56 8,205.05 8,205.30 8,203.20 8,203.20 0.0K
12:57 8,203.17 8,203.35 8,201.24 8,201.24 0.0K
12:58 8,201.34 8,201.98 8,201.34 8,201.84 0.0K
12:59 8,201.28 8,201.47 8,200.83 8,200.83 0.0K
13:00 8,200.78 8,200.78 8,199.93 8,199.93 0.0K
13:01 8,199.76 8,199.76 8,198.38 8,198.49 0.0K
13:02 8,198.43 8,199.69 8,198.43 8,198.83 0.0K
13:03 8,198.77 8,199.10 8,197.98 8,197.98 0.0K
13:04 8,198.08 8,198.67 8,197.62 8,198.67 0.0K
13:05 8,198.82 8,199.79 8,198.82 8,199.79 0.0K
13:06 8,200.00 8,200.71 8,200.00 8,200.35 0.0K
13:07 8,200.56 8,200.85 8,200.04 8,200.42 0.0K
13:08 8,200.33 8,200.94 8,200.33 8,200.61 0.0K
13:09 8,200.44 8,202.39 8,200.44 8,202.39 0.0K
13:10 8,202.46 8,203.19 8,201.75 8,203.19 0.0K
13:11 8,202.97 8,204.71 8,202.83 8,204.71 0.0K
13:12 8,204.89 8,205.67 8,204.83 8,205.67 0.0K
13:13 8,205.61 8,207.77 8,205.61 8,207.77 0.0K
13:14 8,208.11 8,208.87 8,208.11 8,208.77 0.0K
13:15 8,208.73 8,209.67 8,208.73 8,209.67 0.0K
13:16 8,209.68 8,210.75 8,209.68 8,210.77 0.0K
13:17 8,210.92 8,211.48 8,210.80 8,211.48 0.0K
13:18 8,211.56 8,211.56 8,210.43 8,210.51 0.0K
13:19 8,210.56 8,211.11 8,210.53 8,210.83 0.0K
13:20 8,210.87 8,212.45 8,210.81 8,212.45 0.0K
13:21 8,213.09 8,213.15 8,212.51 8,212.70 0.0K
13:22 8,212.95 8,214.53 8,212.95 8,214.53 0.0K
13:23 8,214.87 8,216.16 8,214.87 8,216.11 0.0K
13:24 8,216.18 8,216.18 8,214.98 8,214.98 0.0K
13:25 8,214.80 8,216.46 8,214.80 8,216.46 0.0K
13:26 8,216.67 8,217.16 8,216.63 8,216.63 0.0K
13:27 8,216.55 8,216.77 8,215.44 8,215.43 0.0K
13:28 8,215.51 8,215.96 8,215.18 8,215.96 0.0K
13:29 8,216.18 8,217.99 8,216.18 8,217.57 0.0K
13:30 8,217.44 8,218.25 8,217.44 8,218.25 0.0K
13:31 8,218.23 8,218.23 8,216.83 8,217.12 0.0K
13:32 8,217.13 8,218.78 8,217.13 8,218.54 0.0K
13:33 8,218.58 8,218.97 8,217.56 8,217.56 0.0K
13:34 8,217.56 8,217.56 8,216.97 8,217.04 0.0K
13:35 8,217.09 8,217.64 8,217.09 8,217.64 0.0K
13:36 8,217.59 8,217.59 8,216.02 8,216.20 0.0K
13:37 8,216.26 8,216.26 8,215.37 8,215.37 0.0K
13:38 8,215.46 8,216.67 8,215.46 8,216.46 0.0K
13:39 8,216.64 8,217.05 8,216.54 8,217.05 0.0K
13:40 8,217.15 8,218.94 8,217.15 8,218.94 0.0K
13:41 8,218.94 8,219.47 8,218.94 8,219.47 0.0K
13:42 8,219.62 8,220.06 8,219.36 8,219.92 0.0K
13:43 8,219.90 8,222.09 8,219.90 8,222.09 0.0K
13:44 8,221.62 8,221.62 8,220.37 8,220.91 0.0K
13:45 8,220.97 8,221.54 8,220.86 8,220.86 0.0K
13:46 8,220.93 8,220.98 8,219.89 8,220.11 0.0K
13:47 8,220.12 8,220.66 8,220.12 8,220.58 0.0K
13:48 8,220.77 8,221.10 8,220.29 8,220.29 0.0K
13:49 8,220.32 8,220.45 8,220.32 8,220.53 0.0K
13:50 8,220.50 8,220.58 8,219.83 8,219.83 0.0K
13:51 8,219.89 8,219.89 8,218.61 8,219.25 0.0K
13:52 8,219.38 8,220.49 8,219.16 8,219.16 0.0K
13:53 8,219.12 8,219.12 8,217.36 8,217.36 0.0K
13:54 8,217.47 8,218.51 8,217.41 8,218.27 0.0K
13:55 8,217.76 8,217.76 8,215.27 8,215.27 0.0K
13:56 8,215.37 8,215.37 8,213.80 8,214.47 0.0K
13:57 8,214.82 8,215.06 8,214.11 8,214.11 0.0K
13:58 8,214.08 8,214.18 8,213.75 8,214.09 0.0K
13:59 8,214.24 8,214.45 8,213.05 8,213.05 0.0K
14:00 8,213.01 8,213.01 8,211.19 8,211.19 0.0K
14:01 8,210.89 8,210.95 8,209.54 8,210.11 0.0K
14:02 8,210.02 8,210.99 8,209.87 8,210.99 0.0K
14:03 8,210.97 8,211.39 8,210.58 8,211.16 0.0K
14:04 8,211.24 8,212.68 8,211.24 8,212.68 0.0K
14:05 8,212.86 8,213.70 8,212.86 8,213.25 0.0K
14:06 8,213.16 8,214.01 8,213.11 8,214.01 0.0K
14:07 8,213.99 8,214.06 8,213.07 8,213.07 0.0K
14:08 8,211.89 8,211.99 8,211.41 8,211.73 0.0K
14:09 8,211.82 8,212.04 8,211.18 8,211.54 0.0K
14:10 8,211.64 8,211.76 8,211.64 8,211.79 0.0K
14:11 8,211.61 8,211.73 8,211.42 8,211.42 0.0K
14:12 8,211.40 8,211.40 8,210.78 8,211.21 0.0K
14:13 8,211.20 8,211.20 8,210.41 8,210.47 0.0K
14:14 8,210.58 8,211.42 8,210.58 8,211.42 0.0K
14:15 8,211.14 8,211.14 8,210.57 8,210.88 0.0K
14:16 8,211.19 8,211.29 8,210.50 8,210.99 0.0K
14:17 8,211.09 8,211.09 8,209.94 8,209.94 0.0K
14:18 8,209.89 8,209.96 8,209.41 8,209.61 0.0K
14:19 8,209.57 8,210.61 8,209.57 8,210.61 0.0K
14:20 8,210.61 8,212.89 8,210.61 8,212.89 0.0K
14:21 8,213.00 8,215.30 8,212.86 8,215.30 0.0K
14:22 8,215.50 8,215.65 8,214.62 8,214.62 0.0K
14:23 8,214.59 8,214.93 8,214.59 8,214.93 0.0K
14:24 8,214.94 8,215.43 8,214.83 8,215.18 0.0K
14:25 8,215.49 8,215.49 8,214.79 8,214.79 0.0K
14:26 8,214.63 8,214.94 8,214.14 8,214.94 0.0K
14:27 8,214.81 8,214.81 8,214.25 8,214.65 0.0K
14:28 8,214.78 8,214.93 8,214.11 8,214.11 0.0K
14:29 8,214.18 8,214.18 8,212.53 8,212.53 0.0K
14:30 8,212.58 8,212.79 8,212.20 8,212.67 0.0K
14:31 8,212.85 8,214.22 8,212.85 8,214.22 0.0K
14:32 8,214.28 8,215.09 8,214.28 8,215.09 0.0K
14:33 8,215.29 8,216.38 8,215.29 8,216.38 0.0K
14:34 8,216.39 8,217.32 8,216.39 8,216.93 0.0K
14:35 8,216.99 8,218.20 8,216.99 8,217.61 0.0K
14:36 8,217.50 8,217.86 8,217.50 8,217.86 0.0K
14:37 8,218.17 8,219.90 8,218.17 8,219.90 0.0K
14:38 8,220.49 8,222.48 8,220.49 8,222.48 0.0K
14:39 8,221.94 8,222.01 8,221.65 8,221.74 0.0K
14:40 8,221.67 8,221.87 8,221.44 8,221.44 0.0K
14:41 8,221.50 8,221.67 8,220.63 8,220.63 0.0K
14:42 8,220.68 8,221.10 8,220.36 8,220.83 0.0K
14:43 8,220.77 8,222.81 8,220.77 8,222.81 0.0K
14:44 8,223.00 8,223.59 8,223.00 8,223.49 0.0K
14:45 8,223.60 8,224.19 8,223.33 8,223.33 0.0K
14:46 8,222.92 8,222.95 8,222.58 8,222.64 0.0K
14:47 8,222.65 8,222.87 8,222.26 8,222.26 0.0K
14:48 8,222.07 8,222.07 8,221.40 8,221.39 0.0K
14:49 8,221.39 8,221.39 8,221.19 8,221.35 0.0K
14:50 8,221.55 8,221.67 8,221.16 8,221.16 0.0K
14:51 8,220.99 8,222.51 8,220.99 8,222.51 0.0K
14:52 8,222.71 8,223.11 8,222.30 8,222.30 0.0K
14:53 8,222.49 8,222.66 8,222.28 8,222.59 0.0K
14:54 8,222.53 8,222.53 8,221.26 8,221.35 0.0K
14:55 8,221.48 8,221.86 8,221.16 8,221.34 0.0K
14:56 8,220.95 8,220.95 8,219.79 8,219.79 0.0K
14:57 8,219.75 8,220.21 8,219.59 8,220.21 0.0K
14:58 8,220.19 8,222.41 8,220.19 8,222.24 0.0K
14:59 8,222.36 8,222.36 8,221.72 8,222.20 0.0K
15:00 8,222.39 8,222.48 8,222.06 8,222.12 0.0K
15:01 8,221.77 8,221.77 8,220.05 8,220.17 0.0K
15:02 8,220.24 8,221.01 8,220.24 8,220.51 0.0K
15:03 8,220.49 8,221.15 8,220.49 8,220.73 0.0K
15:04 8,220.87 8,222.87 8,220.87 8,222.58 0.0K
15:05 8,222.65 8,223.19 8,222.65 8,223.12 0.0K
15:06 8,223.22 8,223.65 8,223.22 8,223.39 0.0K
15:07 8,223.40 8,224.00 8,223.40 8,223.64 0.0K
15:08 8,223.78 8,224.52 8,223.60 8,224.52 0.0K
15:09 8,224.64 8,226.27 8,224.64 8,225.54 0.0K
15:10 8,225.42 8,225.76 8,225.33 8,225.51 0.0K
15:11 8,225.77 8,225.77 8,225.38 8,225.69 0.0K
15:12 8,225.69 8,225.69 8,224.75 8,224.75 0.0K
15:13 8,224.86 8,224.86 8,223.15 8,223.55 0.0K
15:14 8,223.79 8,224.47 8,223.79 8,224.47 0.0K
15:15 8,224.56 8,225.53 8,224.34 8,225.32 0.0K
15:16 8,225.22 8,225.22 8,224.00 8,224.00 0.0K
15:17 8,224.02 8,224.02 8,222.34 8,222.35 0.0K
15:18 8,222.26 8,223.16 8,222.24 8,222.72 0.0K
15:19 8,222.14 8,222.14 8,221.45 8,221.64 0.0K
15:20 8,221.66 8,222.09 8,221.01 8,221.35 0.0K
15:21 8,221.33 8,221.33 8,218.36 8,218.36 0.0K
15:22 8,218.37 8,219.18 8,218.21 8,219.18 0.0K
15:23 8,219.18 8,219.73 8,219.03 8,219.03 0.0K
15:24 8,219.49 8,220.24 8,219.33 8,220.24 0.0K
15:25 8,220.23 8,220.50 8,220.23 8,220.38 0.0K
15:26 8,220.12 8,220.12 8,218.81 8,219.29 0.0K
15:27 8,219.46 8,219.93 8,219.46 8,219.77 0.0K
15:28 8,219.57 8,219.94 8,219.57 8,219.91 0.0K
15:29 8,219.60 8,219.66 8,216.31 8,216.31 0.0K
15:30 8,216.13 8,216.72 8,215.79 8,216.72 0.0K
15:31 8,216.84 8,217.65 8,216.84 8,217.22 0.0K
15:32 8,217.20 8,217.37 8,216.88 8,217.05 0.0K
15:33 8,217.20 8,218.16 8,217.20 8,218.13 0.0K
15:34 8,218.21 8,218.62 8,216.34 8,216.37 0.0K
15:35 8,216.32 8,216.69 8,213.62 8,213.62 0.0K
15:36 8,213.77 8,213.77 8,212.34 8,212.34 0.0K
15:37 8,211.85 8,212.48 8,211.38 8,211.38 0.0K
15:38 8,210.76 8,211.41 8,210.09 8,211.05 0.0K
15:39 8,211.15 8,212.50 8,211.03 8,212.29 0.0K
15:40 8,211.63 8,211.94 8,209.22 8,209.19 0.0K
15:41 8,209.04 8,209.04 8,208.52 8,208.50 0.0K
15:42 8,208.48 8,208.61 8,207.72 8,208.37 0.0K
15:43 8,208.46 8,208.46 8,207.11 8,207.11 0.0K
15:44 8,207.15 8,207.15 8,206.48 8,206.79 0.0K
15:45 8,206.54 8,207.34 8,205.34 8,205.34 0.0K
15:46 8,205.27 8,205.37 8,204.61 8,204.69 0.0K
15:47 8,204.33 8,204.33 8,203.09 8,203.09 0.0K
15:48 8,202.83 8,202.83 8,200.26 8,200.30 0.0K
15:49 8,200.40 8,201.04 8,199.73 8,200.42 0.0K
15:50 8,202.02 8,204.14 8,201.16 8,201.25 0.0K
15:51 8,201.09 8,201.09 8,197.84 8,198.76 0.0K
15:52 8,198.06 8,198.06 8,197.45 8,197.73 0.0K
15:53 8,197.10 8,197.10 8,192.04 8,192.04 0.0K
15:54 8,191.36 8,192.88 8,190.61 8,190.61 0.0K
15:55 8,189.21 8,191.46 8,188.27 8,190.53 0.0K
15:56 8,190.93 8,191.97 8,190.93 8,191.19 0.0K
15:57 8,190.54 8,190.89 8,190.12 8,190.89 0.0K
15:58 8,191.07 8,191.07 8,189.87 8,189.87 0.0K
15:59 8,191.76 8,191.76 8,188.29 8,188.90 0.0K
16:00 8,190.12 8,190.12 8,190.12 8,190.12 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