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 8,210.10 8,216.73 8,210.10 8,216.73 0.0K
09:31 8,218.54 8,222.90 8,218.54 8,222.90 0.0K
09:32 8,223.31 8,227.19 8,223.31 8,226.90 0.0K
09:33 8,227.40 8,227.40 8,224.65 8,225.42 0.0K
09:34 8,226.01 8,226.36 8,224.43 8,224.43 0.0K
09:35 8,224.37 8,224.74 8,222.08 8,224.11 0.0K
09:36 8,223.68 8,229.55 8,223.68 8,229.46 0.0K
09:37 8,229.72 8,230.82 8,229.43 8,230.79 0.0K
09:38 8,231.35 8,233.96 8,231.35 8,233.96 0.0K
09:39 8,233.96 8,234.11 8,229.76 8,229.76 0.0K
09:40 8,229.23 8,231.00 8,228.98 8,229.83 0.0K
09:41 8,229.58 8,229.58 8,227.77 8,228.36 0.0K
09:42 8,227.40 8,228.35 8,226.46 8,226.76 0.0K
09:43 8,227.64 8,230.39 8,227.64 8,230.27 0.0K
09:44 8,230.07 8,230.38 8,228.93 8,229.29 0.0K
09:45 8,233.69 8,233.69 8,227.70 8,227.70 0.0K
09:46 8,226.63 8,226.63 8,225.28 8,225.35 0.0K
09:47 8,224.45 8,227.83 8,224.45 8,227.83 0.0K
09:48 8,228.45 8,228.82 8,224.23 8,224.23 0.0K
09:49 8,224.55 8,224.55 8,219.18 8,219.18 0.0K
09:50 8,219.55 8,222.46 8,219.37 8,222.25 0.0K
09:51 8,222.43 8,224.10 8,222.25 8,223.66 0.0K
09:52 8,220.06 8,220.06 8,216.27 8,216.27 0.0K
09:53 8,215.95 8,215.95 8,212.51 8,212.51 0.0K
09:54 8,211.23 8,211.87 8,207.38 8,207.38 0.0K
09:55 8,205.61 8,207.05 8,205.61 8,207.05 0.0K
09:56 8,206.82 8,207.88 8,206.44 8,207.88 0.0K
09:57 8,207.98 8,212.35 8,207.98 8,211.49 0.0K
09:58 8,211.72 8,212.25 8,211.32 8,212.23 0.0K
09:59 8,212.62 8,217.44 8,212.23 8,217.44 0.0K
10:00 8,220.02 8,220.76 8,216.96 8,218.54 0.0K
10:01 8,218.48 8,218.48 8,214.86 8,214.86 0.0K
10:02 8,214.05 8,217.36 8,214.05 8,216.58 0.0K
10:03 8,217.00 8,218.97 8,217.00 8,218.89 0.0K
10:04 8,219.49 8,221.77 8,219.49 8,219.55 0.0K
10:05 8,219.62 8,222.70 8,219.62 8,222.70 0.0K
10:06 8,223.01 8,223.01 8,220.91 8,222.55 0.0K
10:07 8,222.79 8,224.45 8,222.79 8,223.01 0.0K
10:08 8,225.10 8,225.45 8,225.10 8,225.15 0.0K
10:09 8,225.07 8,226.25 8,224.41 8,224.41 0.0K
10:10 8,224.15 8,224.15 8,221.93 8,222.79 0.0K
10:11 8,222.57 8,223.12 8,222.10 8,222.30 0.0K
10:12 8,222.69 8,222.69 8,220.75 8,221.87 0.0K
10:13 8,221.21 8,221.91 8,220.22 8,220.85 0.0K
10:14 8,220.90 8,223.58 8,220.90 8,223.53 0.0K
10:15 8,223.17 8,226.48 8,222.48 8,226.48 0.0K
10:16 8,227.13 8,229.92 8,227.13 8,229.64 0.0K
10:17 8,230.45 8,233.36 8,230.45 8,233.36 0.0K
10:18 8,234.39 8,235.84 8,234.39 8,235.23 0.0K
10:19 8,234.68 8,234.91 8,230.33 8,230.33 0.0K
10:20 8,230.73 8,231.46 8,230.62 8,231.24 0.0K
10:21 8,231.46 8,232.32 8,230.09 8,230.09 0.0K
10:22 8,229.96 8,229.96 8,228.58 8,228.59 0.0K
10:23 8,228.88 8,230.19 8,228.88 8,229.94 0.0K
10:24 8,229.94 8,231.66 8,229.23 8,229.63 0.0K
10:25 8,229.72 8,230.28 8,229.72 8,230.13 0.0K
10:26 8,229.86 8,229.86 8,229.06 8,229.21 0.0K
10:27 8,229.15 8,230.83 8,228.93 8,229.52 0.0K
10:28 8,229.91 8,231.80 8,229.91 8,231.80 0.0K
10:29 8,231.51 8,231.88 8,230.69 8,231.88 0.0K
10:30 8,231.41 8,231.41 8,228.78 8,228.87 0.0K
10:31 8,228.85 8,228.85 8,227.04 8,227.58 0.0K
10:32 8,227.24 8,227.24 8,225.57 8,226.60 0.0K
10:33 8,226.70 8,227.29 8,226.14 8,226.19 0.0K
10:34 8,226.67 8,226.67 8,223.66 8,223.66 0.0K
10:35 8,223.53 8,224.88 8,223.53 8,224.08 0.0K
10:36 8,224.45 8,226.03 8,224.45 8,225.93 0.0K
10:37 8,225.96 8,226.17 8,224.81 8,224.98 0.0K
10:38 8,225.09 8,225.76 8,225.09 8,225.50 0.0K
10:39 8,225.64 8,226.89 8,225.13 8,226.24 0.0K
10:40 8,226.14 8,227.77 8,225.42 8,227.46 0.0K
10:41 8,227.48 8,229.89 8,226.80 8,229.89 0.0K
10:42 8,230.46 8,230.75 8,228.97 8,228.97 0.0K
10:43 8,229.10 8,229.66 8,228.51 8,229.09 0.0K
10:44 8,228.99 8,228.99 8,228.23 8,228.81 0.0K
10:45 8,229.09 8,230.74 8,229.09 8,230.74 0.0K
10:46 8,231.48 8,231.62 8,230.35 8,230.64 0.0K
10:47 8,230.96 8,232.77 8,230.96 8,232.61 0.0K
10:48 8,233.18 8,233.18 8,232.73 8,232.73 0.0K
10:49 8,233.00 8,234.36 8,232.80 8,234.36 0.0K
10:50 8,234.56 8,234.80 8,233.40 8,233.40 0.0K
10:51 8,233.29 8,236.60 8,232.61 8,236.60 0.0K
10:52 8,237.03 8,237.21 8,235.85 8,236.12 0.0K
10:53 8,236.67 8,236.67 8,233.99 8,234.07 0.0K
10:54 8,234.36 8,234.36 8,230.51 8,231.33 0.0K
10:55 8,231.45 8,231.68 8,230.63 8,231.56 0.0K
10:56 8,231.08 8,231.62 8,229.53 8,229.53 0.0K
10:57 8,228.63 8,230.01 8,228.43 8,229.31 0.0K
10:58 8,229.28 8,229.55 8,229.11 8,229.55 0.0K
10:59 8,229.76 8,230.21 8,229.60 8,230.21 0.0K
11:00 8,228.88 8,230.13 8,228.76 8,230.13 0.0K
11:01 8,230.37 8,233.87 8,230.37 8,233.87 0.0K
11:02 8,234.05 8,235.70 8,234.05 8,235.70 0.0K
11:03 8,236.16 8,236.16 8,234.66 8,235.36 0.0K
11:04 8,235.52 8,236.02 8,234.88 8,235.64 0.0K
11:05 8,235.79 8,236.42 8,235.50 8,235.50 0.0K
11:06 8,235.00 8,236.24 8,234.69 8,236.24 0.0K
11:07 8,236.63 8,237.22 8,236.32 8,236.51 0.0K
11:08 8,236.54 8,237.37 8,236.06 8,236.06 0.0K
11:09 8,236.05 8,236.18 8,235.53 8,235.77 0.0K
11:10 8,235.97 8,236.86 8,235.97 8,236.25 0.0K
11:11 8,236.37 8,237.54 8,235.41 8,237.54 0.0K
11:12 8,237.54 8,238.45 8,237.54 8,238.33 0.0K
11:13 8,237.91 8,237.91 8,237.63 8,237.63 0.0K
11:14 8,237.47 8,238.59 8,237.47 8,238.59 0.0K
11:15 8,239.20 8,241.10 8,239.20 8,240.99 0.0K
11:16 8,241.01 8,241.01 8,239.52 8,240.54 0.0K
11:17 8,240.45 8,240.72 8,238.90 8,238.90 0.0K
11:18 8,238.80 8,240.10 8,238.61 8,240.10 0.0K
11:19 8,240.53 8,241.18 8,240.16 8,240.39 0.0K
11:20 8,240.06 8,240.06 8,238.79 8,238.79 0.0K
11:21 8,238.07 8,238.78 8,237.98 8,237.98 0.0K
11:22 8,237.87 8,239.49 8,237.87 8,239.49 0.0K
11:23 8,239.74 8,239.92 8,239.24 8,239.27 0.0K
11:24 8,239.19 8,240.56 8,239.11 8,240.56 0.0K
11:25 8,240.53 8,242.12 8,240.53 8,241.81 0.0K
11:26 8,241.47 8,242.00 8,240.80 8,242.00 0.0K
11:27 8,241.70 8,241.70 8,240.10 8,240.39 0.0K
11:28 8,240.47 8,240.78 8,239.44 8,239.79 0.0K
11:29 8,239.90 8,241.28 8,239.54 8,241.28 0.0K
11:30 8,241.12 8,241.36 8,240.39 8,240.39 0.0K
11:31 8,240.49 8,241.12 8,240.49 8,241.12 0.0K
11:32 8,241.41 8,242.29 8,241.41 8,242.29 0.0K
11:33 8,242.26 8,242.35 8,241.89 8,242.35 0.0K
11:34 8,242.91 8,242.91 8,242.22 8,242.74 0.0K
11:35 8,243.08 8,243.16 8,242.47 8,242.54 0.0K
11:36 8,242.70 8,243.26 8,242.49 8,242.65 0.0K
11:37 8,242.38 8,242.49 8,241.92 8,241.89 0.0K
11:38 8,241.96 8,243.17 8,241.75 8,243.23 0.0K
11:39 8,243.30 8,243.75 8,243.30 8,243.32 0.0K
11:40 8,243.23 8,243.50 8,242.79 8,242.79 0.0K
11:41 8,242.68 8,243.41 8,242.68 8,243.10 0.0K
11:42 8,242.92 8,242.92 8,241.36 8,241.60 0.0K
11:43 8,241.67 8,241.67 8,240.71 8,240.90 0.0K
11:44 8,240.81 8,241.75 8,240.81 8,241.75 0.0K
11:45 8,241.97 8,241.97 8,241.51 8,241.51 0.0K
11:46 8,241.48 8,241.79 8,241.07 8,241.32 0.0K
11:47 8,241.25 8,241.87 8,241.16 8,241.87 0.0K
11:48 8,242.24 8,243.25 8,242.13 8,243.25 0.0K
11:49 8,243.51 8,243.65 8,243.34 8,243.34 0.0K
11:50 8,243.40 8,243.91 8,243.40 8,243.89 0.0K
11:51 8,244.13 8,244.33 8,243.48 8,243.48 0.0K
11:52 8,243.33 8,243.33 8,241.75 8,242.10 0.0K
11:53 8,242.82 8,244.70 8,242.82 8,244.63 0.0K
11:54 8,244.98 8,246.82 8,244.98 8,246.82 0.0K
11:55 8,246.89 8,247.41 8,246.89 8,247.16 0.0K
11:56 8,247.21 8,248.42 8,247.21 8,248.16 0.0K
11:57 8,248.24 8,248.60 8,247.21 8,247.54 0.0K
11:58 8,247.50 8,247.50 8,246.59 8,246.89 0.0K
11:59 8,247.11 8,247.11 8,245.22 8,246.28 0.0K
12:00 8,246.63 8,246.69 8,242.94 8,242.94 0.0K
12:01 8,242.93 8,244.08 8,242.93 8,243.92 0.0K
12:02 8,243.65 8,245.35 8,243.15 8,245.35 0.0K
12:03 8,245.38 8,247.45 8,245.38 8,247.37 0.0K
12:04 8,247.61 8,249.16 8,247.61 8,249.16 0.0K
12:05 8,249.08 8,249.08 8,248.02 8,248.04 0.0K
12:06 8,247.93 8,249.07 8,247.93 8,249.07 0.0K
12:07 8,249.38 8,251.31 8,249.38 8,250.97 0.0K
12:08 8,250.90 8,250.90 8,249.58 8,249.80 0.0K
12:09 8,250.19 8,251.86 8,250.19 8,250.95 0.0K
12:10 8,250.58 8,250.72 8,250.04 8,250.24 0.0K
12:11 8,250.26 8,250.26 8,249.32 8,249.31 0.0K
12:12 8,249.32 8,249.32 8,247.01 8,247.01 0.0K
12:13 8,247.20 8,247.46 8,246.25 8,246.25 0.0K
12:14 8,245.41 8,245.41 8,243.89 8,244.73 0.0K
12:15 8,244.83 8,245.90 8,244.72 8,245.57 0.0K
12:16 8,245.70 8,246.28 8,245.70 8,246.18 0.0K
12:17 8,246.36 8,247.08 8,246.34 8,247.08 0.0K
12:18 8,247.09 8,247.09 8,245.07 8,245.20 0.0K
12:19 8,245.29 8,245.49 8,244.73 8,245.08 0.0K
12:20 8,245.15 8,246.86 8,245.15 8,246.86 0.0K
12:21 8,246.99 8,249.83 8,246.99 8,249.83 0.0K
12:22 8,249.98 8,251.04 8,249.87 8,251.04 0.0K
12:23 8,251.55 8,252.55 8,251.55 8,252.55 0.0K
12:24 8,252.58 8,253.04 8,252.58 8,252.63 0.0K
12:25 8,252.70 8,255.16 8,252.70 8,255.16 0.0K
12:26 8,254.95 8,256.15 8,254.53 8,256.15 0.0K
12:27 8,256.06 8,256.33 8,254.53 8,254.48 0.0K
12:28 8,254.17 8,254.17 8,253.29 8,253.29 0.0K
12:29 8,253.11 8,253.11 8,251.10 8,251.14 0.0K
12:30 8,251.03 8,251.03 8,249.91 8,249.91 0.0K
12:31 8,249.84 8,250.49 8,249.84 8,250.45 0.0K
12:32 8,250.52 8,251.00 8,250.34 8,251.00 0.0K
12:33 8,250.97 8,250.97 8,250.34 8,250.34 0.0K
12:34 8,250.01 8,250.75 8,250.01 8,250.75 0.0K
12:35 8,250.61 8,252.15 8,250.23 8,252.14 0.0K
12:36 8,252.26 8,252.26 8,252.04 8,252.21 0.0K
12:37 8,252.30 8,252.56 8,252.30 8,252.56 0.0K
12:38 8,252.36 8,252.36 8,251.33 8,251.33 0.0K
12:39 8,250.87 8,251.06 8,250.49 8,251.06 0.0K
12:40 8,251.09 8,251.17 8,250.80 8,251.11 0.0K
12:41 8,251.28 8,251.38 8,250.43 8,250.66 0.0K
12:42 8,250.68 8,251.06 8,250.54 8,251.06 0.0K
12:43 8,251.00 8,251.15 8,249.93 8,249.93 0.0K
12:44 8,249.70 8,250.03 8,249.21 8,249.28 0.0K
12:45 8,249.18 8,249.18 8,248.51 8,248.68 0.0K
12:46 8,248.64 8,248.64 8,246.96 8,246.96 0.0K
12:47 8,246.88 8,247.38 8,246.88 8,247.35 0.0K
12:48 8,247.49 8,249.04 8,247.49 8,248.84 0.0K
12:49 8,248.39 8,248.58 8,248.28 8,248.58 0.0K
12:50 8,248.42 8,248.42 8,247.88 8,247.88 0.0K
12:51 8,247.57 8,247.57 8,246.54 8,246.64 0.0K
12:52 8,246.80 8,246.92 8,246.71 8,246.92 0.0K
12:53 8,246.88 8,246.88 8,245.65 8,246.26 0.0K
12:54 8,246.42 8,246.90 8,245.71 8,245.71 0.0K
12:55 8,245.63 8,245.63 8,243.92 8,244.81 0.0K
12:56 8,244.90 8,244.90 8,242.60 8,242.60 0.0K
12:57 8,242.54 8,243.53 8,242.54 8,242.84 0.0K
12:58 8,242.60 8,242.60 8,240.61 8,241.16 0.0K
12:59 8,241.18 8,241.26 8,240.59 8,241.26 0.0K
13:00 8,241.41 8,241.71 8,241.34 8,241.63 0.0K
13:01 8,241.67 8,242.75 8,241.67 8,242.42 0.0K
13:02 8,242.34 8,242.34 8,241.62 8,241.96 0.0K
13:03 8,242.00 8,242.09 8,241.63 8,242.09 0.0K
13:04 8,242.20 8,242.69 8,241.82 8,241.82 0.0K
13:05 8,241.94 8,241.94 8,241.55 8,241.88 0.0K
13:06 8,241.74 8,241.76 8,241.53 8,241.71 0.0K
13:07 8,241.82 8,242.79 8,241.82 8,242.63 0.0K
13:08 8,242.68 8,243.08 8,242.59 8,242.88 0.0K
13:09 8,242.97 8,244.37 8,242.97 8,244.04 0.0K
13:10 8,243.82 8,243.82 8,243.40 8,243.40 0.0K
13:11 8,242.90 8,242.90 8,240.40 8,240.40 0.0K
13:12 8,240.51 8,240.51 8,239.69 8,240.13 0.0K
13:13 8,240.62 8,242.12 8,240.62 8,242.12 0.0K
13:14 8,242.22 8,243.24 8,242.22 8,242.88 0.0K
13:15 8,242.98 8,243.28 8,241.70 8,241.70 0.0K
13:16 8,241.59 8,241.59 8,238.17 8,238.17 0.0K
13:17 8,237.80 8,237.80 8,237.23 8,237.23 0.0K
13:18 8,237.18 8,237.66 8,237.11 8,237.66 0.0K
13:19 8,237.65 8,237.98 8,237.44 8,237.98 0.0K
13:20 8,238.05 8,238.64 8,238.02 8,238.39 0.0K
13:21 8,238.20 8,238.20 8,237.85 8,237.85 0.0K
13:22 8,237.78 8,237.78 8,236.64 8,236.64 0.0K
13:23 8,236.79 8,237.62 8,236.79 8,237.62 0.0K
13:24 8,237.58 8,237.58 8,236.44 8,236.55 0.0K
13:25 8,236.54 8,237.39 8,236.27 8,237.39 0.0K
13:26 8,237.51 8,237.79 8,237.21 8,237.21 0.0K
13:27 8,237.43 8,237.56 8,237.01 8,237.56 0.0K
13:28 8,236.79 8,236.79 8,236.20 8,236.69 0.0K
13:29 8,236.80 8,237.61 8,236.80 8,237.61 0.0K
13:30 8,237.74 8,238.94 8,237.74 8,238.94 0.0K
13:31 8,239.26 8,240.48 8,239.26 8,240.48 0.0K
13:32 8,240.39 8,240.39 8,239.40 8,239.36 0.0K
13:33 8,239.45 8,239.97 8,239.21 8,239.57 0.0K
13:34 8,239.11 8,239.11 8,238.36 8,238.36 0.0K
13:35 8,238.18 8,238.95 8,238.18 8,238.84 0.0K
13:36 8,238.81 8,239.75 8,238.81 8,239.56 0.0K
13:37 8,239.80 8,241.57 8,239.80 8,241.21 0.0K
13:38 8,241.29 8,241.29 8,240.53 8,240.72 0.0K
13:39 8,240.70 8,241.49 8,240.70 8,241.50 0.0K
13:40 8,241.55 8,241.70 8,240.67 8,240.96 0.0K
13:41 8,240.80 8,240.90 8,240.14 8,240.81 0.0K
13:42 8,240.59 8,241.06 8,240.59 8,240.82 0.0K
13:43 8,240.73 8,240.86 8,240.62 8,240.79 0.0K
13:44 8,240.73 8,240.73 8,240.14 8,240.13 0.0K
13:45 8,239.91 8,240.28 8,239.72 8,239.72 0.0K
13:46 8,239.48 8,242.01 8,239.34 8,242.01 0.0K
13:47 8,241.98 8,242.21 8,241.74 8,241.81 0.0K
13:48 8,241.77 8,241.91 8,240.59 8,240.59 0.0K
13:49 8,240.49 8,240.59 8,238.62 8,238.58 0.0K
13:50 8,238.51 8,238.51 8,238.14 8,238.28 0.0K
13:51 8,238.46 8,241.03 8,238.44 8,241.03 0.0K
13:52 8,240.82 8,240.82 8,239.68 8,239.68 0.0K
13:53 8,239.85 8,240.09 8,239.85 8,240.08 0.0K
13:54 8,239.74 8,239.90 8,239.44 8,239.66 0.0K
13:55 8,239.57 8,239.57 8,239.33 8,239.33 0.0K
13:56 8,239.39 8,239.39 8,237.20 8,237.20 0.0K
13:57 8,237.04 8,237.04 8,235.23 8,235.55 0.0K
13:58 8,235.54 8,235.54 8,234.46 8,234.68 0.0K
13:59 8,235.11 8,237.52 8,235.11 8,237.34 0.0K
14:00 8,236.83 8,237.05 8,236.74 8,236.74 0.0K
14:01 8,236.37 8,237.09 8,236.32 8,236.98 0.0K
14:02 8,236.90 8,238.05 8,236.57 8,236.57 0.0K
14:03 8,236.69 8,237.09 8,236.54 8,236.57 0.0K
14:04 8,236.64 8,237.16 8,235.82 8,235.82 0.0K
14:05 8,236.14 8,236.22 8,234.41 8,234.41 0.0K
14:06 8,233.83 8,234.67 8,233.41 8,234.67 0.0K
14:07 8,234.73 8,236.20 8,234.73 8,236.20 0.0K
14:08 8,236.39 8,236.51 8,235.74 8,235.78 0.0K
14:09 8,235.74 8,235.74 8,234.29 8,234.29 0.0K
14:10 8,234.77 8,234.95 8,233.86 8,233.86 0.0K
14:11 8,233.54 8,233.76 8,233.54 8,233.72 0.0K
14:12 8,233.55 8,233.55 8,231.86 8,232.54 0.0K
14:13 8,232.39 8,233.77 8,232.08 8,233.75 0.0K
14:14 8,233.79 8,233.79 8,232.37 8,232.51 0.0K
14:15 8,232.46 8,232.90 8,232.40 8,232.78 0.0K
14:16 8,233.19 8,233.93 8,233.19 8,233.93 0.0K
14:17 8,233.92 8,236.19 8,233.92 8,234.39 0.0K
14:18 8,234.43 8,234.43 8,233.79 8,233.98 0.0K
14:19 8,233.82 8,233.82 8,232.52 8,232.52 0.0K
14:20 8,232.23 8,232.55 8,231.59 8,232.50 0.0K
14:21 8,232.50 8,232.50 8,231.90 8,231.90 0.0K
14:22 8,231.88 8,232.41 8,231.84 8,231.86 0.0K
14:23 8,231.91 8,232.37 8,231.69 8,232.30 0.0K
14:24 8,232.24 8,232.67 8,232.10 8,232.67 0.0K
14:25 8,232.49 8,232.58 8,232.21 8,232.55 0.0K
14:26 8,232.60 8,233.68 8,232.60 8,233.68 0.0K
14:27 8,234.12 8,234.68 8,234.12 8,234.62 0.0K
14:28 8,234.34 8,234.98 8,234.11 8,234.68 0.0K
14:29 8,234.48 8,234.48 8,231.33 8,231.43 0.0K
14:30 8,231.61 8,231.87 8,231.26 8,231.90 0.0K
14:31 8,231.93 8,232.43 8,231.93 8,232.31 0.0K
14:32 8,232.72 8,233.32 8,232.72 8,233.32 0.0K
14:33 8,233.25 8,233.89 8,233.25 8,233.45 0.0K
14:34 8,233.42 8,233.42 8,232.93 8,233.15 0.0K
14:35 8,233.30 8,233.75 8,233.03 8,233.75 0.0K
14:36 8,233.72 8,233.72 8,232.37 8,232.61 0.0K
14:37 8,232.53 8,232.56 8,232.31 8,232.52 0.0K
14:38 8,232.64 8,233.14 8,232.44 8,233.14 0.0K
14:39 8,233.23 8,233.35 8,233.23 8,233.21 0.0K
14:40 8,233.28 8,235.46 8,233.28 8,235.46 0.0K
14:41 8,235.52 8,235.60 8,234.74 8,234.74 0.0K
14:42 8,234.82 8,235.15 8,234.24 8,235.15 0.0K
14:43 8,235.04 8,235.30 8,234.76 8,235.30 0.0K
14:44 8,235.28 8,236.06 8,235.28 8,236.06 0.0K
14:45 8,236.01 8,236.01 8,235.44 8,235.44 0.0K
14:46 8,235.34 8,235.34 8,234.55 8,235.25 0.0K
14:47 8,235.34 8,235.38 8,233.97 8,233.97 0.0K
14:48 8,234.04 8,234.52 8,233.52 8,233.52 0.0K
14:49 8,233.47 8,233.47 8,232.61 8,232.61 0.0K
14:50 8,232.53 8,232.57 8,232.26 8,232.57 0.0K
14:51 8,232.57 8,234.65 8,232.57 8,234.65 0.0K
14:52 8,234.75 8,235.13 8,234.75 8,235.05 0.0K
14:53 8,235.11 8,235.45 8,234.94 8,234.99 0.0K
14:54 8,235.07 8,235.07 8,234.47 8,234.47 0.0K
14:55 8,234.29 8,234.38 8,233.99 8,234.09 0.0K
14:56 8,234.11 8,234.87 8,234.11 8,234.87 0.0K
14:57 8,234.91 8,234.96 8,233.62 8,233.62 0.0K
14:58 8,233.17 8,233.17 8,231.72 8,232.46 0.0K
14:59 8,232.65 8,232.65 8,230.71 8,230.89 0.0K
15:00 8,230.78 8,230.99 8,230.56 8,230.89 0.0K
15:01 8,230.93 8,231.46 8,230.79 8,231.28 0.0K
15:02 8,231.38 8,232.39 8,231.38 8,232.39 0.0K
15:03 8,232.51 8,235.70 8,232.51 8,235.60 0.0K
15:04 8,235.48 8,235.48 8,234.32 8,234.53 0.0K
15:05 8,234.66 8,234.66 8,233.60 8,233.60 0.0K
15:06 8,233.09 8,233.18 8,231.69 8,231.69 0.0K
15:07 8,231.47 8,231.47 8,231.02 8,230.97 0.0K
15:08 8,230.96 8,231.35 8,230.81 8,231.31 0.0K
15:09 8,231.50 8,231.65 8,231.19 8,231.25 0.0K
15:10 8,231.26 8,231.26 8,229.84 8,230.32 0.0K
15:11 8,230.49 8,230.85 8,230.39 8,230.85 0.0K
15:12 8,230.88 8,230.88 8,230.20 8,230.57 0.0K
15:13 8,230.44 8,230.86 8,230.44 8,230.84 0.0K
15:14 8,231.04 8,232.00 8,231.04 8,232.00 0.0K
15:15 8,231.87 8,231.87 8,230.49 8,230.49 0.0K
15:16 8,230.38 8,231.17 8,230.38 8,230.89 0.0K
15:17 8,230.78 8,231.07 8,230.53 8,230.71 0.0K
15:18 8,231.15 8,232.07 8,230.59 8,230.59 0.0K
15:19 8,230.26 8,230.26 8,228.05 8,228.05 0.0K
15:20 8,227.97 8,227.97 8,226.83 8,226.93 0.0K
15:21 8,226.92 8,227.39 8,226.35 8,226.73 0.0K
15:22 8,226.73 8,227.27 8,226.28 8,227.27 0.0K
15:23 8,227.63 8,227.72 8,226.94 8,227.47 0.0K
15:24 8,227.84 8,228.03 8,227.44 8,227.47 0.0K
15:25 8,227.20 8,227.27 8,225.15 8,225.15 0.0K
15:26 8,225.51 8,225.51 8,224.92 8,225.30 0.0K
15:27 8,225.07 8,225.18 8,224.18 8,224.18 0.0K
15:28 8,224.07 8,224.07 8,223.12 8,223.93 0.0K
15:29 8,223.96 8,223.96 8,222.80 8,223.02 0.0K
15:30 8,223.69 8,223.91 8,222.02 8,222.26 0.0K
15:31 8,222.22 8,222.34 8,221.90 8,222.27 0.0K
15:32 8,222.45 8,222.45 8,222.05 8,222.36 0.0K
15:33 8,222.79 8,223.05 8,222.21 8,222.39 0.0K
15:34 8,221.60 8,221.60 8,217.86 8,217.86 0.0K
15:35 8,217.42 8,218.40 8,217.42 8,218.07 0.0K
15:36 8,218.02 8,218.13 8,217.45 8,217.60 0.0K
15:37 8,217.40 8,217.40 8,216.36 8,217.15 0.0K
15:38 8,217.17 8,218.60 8,217.09 8,218.37 0.0K
15:39 8,218.20 8,218.53 8,217.72 8,217.72 0.0K
15:40 8,217.41 8,217.41 8,216.70 8,217.36 0.0K
15:41 8,217.21 8,218.01 8,217.21 8,217.26 0.0K
15:42 8,216.98 8,218.23 8,215.55 8,218.23 0.0K
15:43 8,218.19 8,221.05 8,218.19 8,221.05 0.0K
15:44 8,220.76 8,220.76 8,220.40 8,220.71 0.0K
15:45 8,220.56 8,221.10 8,220.04 8,220.04 0.0K
15:46 8,220.06 8,220.06 8,217.73 8,217.73 0.0K
15:47 8,217.25 8,218.29 8,216.96 8,218.29 0.0K
15:48 8,218.13 8,218.86 8,217.34 8,218.86 0.0K
15:49 8,220.07 8,220.07 8,218.28 8,218.53 0.0K
15:50 8,222.93 8,225.48 8,222.82 8,224.33 0.0K
15:51 8,225.01 8,226.99 8,225.01 8,225.62 0.0K
15:52 8,225.55 8,226.91 8,225.55 8,226.56 0.0K
15:53 8,226.88 8,226.88 8,225.31 8,225.31 0.0K
15:54 8,224.42 8,224.42 8,219.96 8,219.96 0.0K
15:55 8,219.00 8,222.09 8,219.00 8,222.09 0.0K
15:56 8,222.81 8,226.21 8,222.81 8,226.21 0.0K
15:57 8,225.54 8,227.09 8,225.54 8,226.97 0.0K
15:58 8,226.87 8,227.10 8,226.00 8,226.00 0.0K
15:59 8,226.78 8,227.30 8,224.59 8,226.87 0.0K
16:00 8,226.82 8,226.82 8,226.82 8,226.82 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