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 8,195.75 8,215.45 8,193.23 8,213.78 0.0K
09:31 8,216.06 8,219.02 8,200.13 8,200.13 0.0K
09:32 8,199.21 8,200.30 8,194.12 8,196.67 0.0K
09:33 8,199.20 8,208.81 8,199.20 8,208.81 0.0K
09:34 8,208.20 8,210.92 8,203.39 8,203.39 0.0K
09:35 8,199.66 8,202.82 8,195.01 8,202.82 0.0K
09:36 8,205.68 8,211.61 8,205.21 8,205.21 0.0K
09:37 8,205.54 8,215.35 8,205.54 8,212.82 0.0K
09:38 8,213.25 8,219.31 8,213.25 8,218.43 0.0K
09:39 8,219.11 8,221.89 8,218.56 8,220.29 0.0K
09:40 8,217.85 8,217.99 8,214.12 8,214.12 0.0K
09:41 8,211.64 8,216.39 8,209.90 8,216.19 0.0K
09:42 8,216.40 8,223.18 8,216.40 8,222.92 0.0K
09:43 8,222.50 8,222.50 8,215.27 8,215.27 0.0K
09:44 8,213.85 8,214.83 8,211.38 8,211.38 0.0K
09:45 8,210.17 8,217.53 8,208.36 8,214.80 0.0K
09:46 8,216.83 8,216.83 8,211.59 8,211.59 0.0K
09:47 8,210.11 8,210.11 8,205.37 8,208.34 0.0K
09:48 8,207.68 8,207.68 8,205.28 8,205.28 0.0K
09:49 8,205.36 8,209.80 8,205.36 8,209.04 0.0K
09:50 8,207.47 8,212.22 8,205.79 8,211.81 0.0K
09:51 8,211.28 8,213.02 8,209.64 8,210.69 0.0K
09:52 8,210.15 8,212.67 8,207.62 8,212.67 0.0K
09:53 8,214.42 8,214.42 8,211.33 8,212.82 0.0K
09:54 8,212.69 8,214.01 8,212.06 8,212.64 0.0K
09:55 8,212.14 8,214.00 8,209.84 8,209.84 0.0K
09:56 8,209.79 8,214.82 8,209.74 8,214.82 0.0K
09:57 8,214.85 8,215.75 8,212.23 8,214.34 0.0K
09:58 8,215.01 8,218.74 8,215.01 8,216.91 0.0K
09:59 8,216.96 8,221.08 8,216.96 8,220.92 0.0K
10:00 8,221.84 8,223.21 8,220.56 8,220.56 0.0K
10:01 8,220.95 8,220.95 8,218.53 8,218.53 0.0K
10:02 8,218.21 8,221.43 8,216.15 8,221.23 0.0K
10:03 8,219.65 8,221.24 8,218.14 8,221.14 0.0K
10:04 8,221.25 8,221.82 8,219.09 8,221.09 0.0K
10:05 8,221.26 8,223.47 8,221.00 8,223.47 0.0K
10:06 8,223.52 8,223.52 8,217.77 8,217.77 0.0K
10:07 8,216.10 8,218.59 8,215.70 8,217.57 0.0K
10:08 8,218.05 8,221.27 8,215.82 8,215.82 0.0K
10:09 8,216.14 8,217.62 8,216.14 8,217.62 0.0K
10:10 8,217.35 8,217.95 8,213.23 8,213.33 0.0K
10:11 8,211.92 8,211.92 8,208.52 8,209.35 0.0K
10:12 8,210.29 8,210.29 8,204.62 8,204.55 0.0K
10:13 8,203.82 8,206.18 8,203.39 8,206.18 0.0K
10:14 8,207.03 8,209.78 8,205.77 8,205.99 0.0K
10:15 8,205.67 8,209.63 8,204.98 8,209.63 0.0K
10:16 8,209.49 8,209.49 8,202.40 8,202.40 0.0K
10:17 8,202.21 8,204.62 8,202.21 8,203.28 0.0K
10:18 8,203.54 8,204.71 8,203.12 8,204.71 0.0K
10:19 8,204.69 8,207.98 8,203.21 8,207.05 0.0K
10:20 8,206.05 8,208.59 8,206.05 8,207.74 0.0K
10:21 8,207.12 8,211.01 8,206.33 8,209.51 0.0K
10:22 8,208.38 8,208.38 8,205.06 8,205.48 0.0K
10:23 8,206.02 8,210.72 8,205.66 8,210.72 0.0K
10:24 8,210.83 8,212.13 8,209.63 8,210.26 0.0K
10:25 8,210.78 8,211.86 8,208.66 8,208.66 0.0K
10:26 8,208.10 8,208.10 8,202.28 8,202.28 0.0K
10:27 8,201.83 8,205.14 8,201.83 8,205.14 0.0K
10:28 8,205.68 8,205.68 8,202.59 8,203.19 0.0K
10:29 8,203.68 8,208.66 8,203.43 8,203.43 0.0K
10:30 8,202.07 8,202.07 8,195.50 8,195.50 0.0K
10:31 8,195.03 8,199.82 8,194.61 8,198.89 0.0K
10:32 8,198.71 8,198.71 8,194.84 8,196.71 0.0K
10:33 8,196.84 8,196.84 8,194.39 8,194.39 0.0K
10:34 8,193.35 8,193.35 8,190.08 8,190.08 0.0K
10:35 8,189.92 8,190.95 8,188.11 8,188.11 0.0K
10:36 8,187.41 8,187.41 8,183.21 8,183.68 0.0K
10:37 8,184.04 8,185.23 8,184.04 8,184.08 0.0K
10:38 8,182.52 8,182.60 8,180.95 8,180.95 0.0K
10:39 8,180.64 8,183.00 8,180.64 8,181.68 0.0K
10:40 8,181.86 8,182.57 8,180.96 8,180.96 0.0K
10:41 8,180.50 8,184.07 8,180.43 8,184.07 0.0K
10:42 8,183.86 8,183.86 8,178.77 8,178.77 0.0K
10:43 8,179.01 8,179.06 8,176.43 8,178.80 0.0K
10:44 8,179.38 8,185.63 8,178.56 8,185.63 0.0K
10:45 8,184.92 8,188.07 8,184.92 8,186.06 0.0K
10:46 8,186.07 8,187.35 8,185.05 8,185.66 0.0K
10:47 8,184.93 8,184.95 8,182.63 8,183.03 0.0K
10:48 8,183.26 8,184.94 8,182.44 8,182.44 0.0K
10:49 8,181.73 8,181.96 8,179.28 8,180.34 0.0K
10:50 8,180.08 8,183.57 8,180.08 8,182.94 0.0K
10:51 8,182.73 8,185.87 8,181.84 8,183.20 0.0K
10:52 8,183.02 8,183.02 8,179.13 8,179.73 0.0K
10:53 8,179.82 8,181.75 8,179.48 8,181.75 0.0K
10:54 8,181.41 8,181.41 8,180.01 8,180.09 0.0K
10:55 8,179.92 8,181.15 8,179.92 8,180.88 0.0K
10:56 8,180.64 8,181.50 8,179.35 8,179.35 0.0K
10:57 8,178.74 8,180.82 8,178.74 8,179.38 0.0K
10:58 8,178.62 8,179.01 8,178.18 8,178.39 0.0K
10:59 8,178.96 8,178.96 8,177.94 8,178.16 0.0K
11:00 8,177.43 8,177.85 8,176.45 8,177.85 0.0K
11:01 8,177.30 8,178.69 8,173.85 8,174.35 0.0K
11:02 8,174.38 8,174.38 8,172.89 8,173.33 0.0K
11:03 8,173.67 8,174.49 8,173.11 8,174.23 0.0K
11:04 8,173.38 8,173.38 8,171.16 8,171.16 0.0K
11:05 8,172.69 8,174.66 8,171.67 8,173.99 0.0K
11:06 8,173.60 8,173.95 8,171.67 8,171.67 0.0K
11:07 8,171.16 8,176.33 8,171.07 8,176.33 0.0K
11:08 8,177.15 8,177.15 8,175.12 8,177.07 0.0K
11:09 8,176.72 8,177.24 8,173.51 8,173.51 0.0K
11:10 8,172.94 8,176.06 8,171.83 8,174.43 0.0K
11:11 8,174.42 8,176.21 8,173.98 8,176.21 0.0K
11:12 8,176.04 8,176.04 8,173.16 8,174.18 0.0K
11:13 8,173.90 8,174.09 8,172.20 8,174.09 0.0K
11:14 8,174.56 8,179.29 8,174.56 8,179.29 0.0K
11:15 8,179.31 8,181.97 8,179.31 8,181.97 0.0K
11:16 8,181.79 8,182.42 8,181.06 8,182.42 0.0K
11:17 8,182.24 8,182.67 8,181.73 8,181.94 0.0K
11:18 8,181.92 8,185.47 8,181.55 8,185.47 0.0K
11:19 8,185.01 8,185.56 8,184.71 8,185.34 0.0K
11:20 8,185.33 8,187.68 8,185.33 8,187.48 0.0K
11:21 8,187.56 8,187.56 8,183.49 8,183.49 0.0K
11:22 8,183.19 8,183.19 8,181.01 8,181.13 0.0K
11:23 8,181.73 8,183.85 8,181.73 8,183.45 0.0K
11:24 8,183.54 8,184.84 8,183.54 8,184.64 0.0K
11:25 8,183.80 8,183.80 8,182.27 8,182.68 0.0K
11:26 8,183.83 8,183.83 8,182.14 8,182.56 0.0K
11:27 8,182.92 8,184.37 8,182.92 8,183.60 0.0K
11:28 8,182.42 8,186.65 8,181.30 8,186.65 0.0K
11:29 8,185.72 8,186.88 8,185.42 8,186.88 0.0K
11:30 8,186.68 8,186.68 8,184.22 8,184.33 0.0K
11:31 8,185.96 8,186.52 8,185.13 8,185.13 0.0K
11:32 8,185.91 8,186.08 8,184.44 8,184.99 0.0K
11:33 8,185.88 8,188.00 8,185.88 8,188.00 0.0K
11:34 8,187.12 8,189.37 8,187.12 8,188.29 0.0K
11:35 8,189.11 8,190.31 8,187.92 8,189.73 0.0K
11:36 8,189.80 8,193.10 8,189.43 8,193.10 0.0K
11:37 8,192.97 8,194.98 8,192.88 8,193.04 0.0K
11:38 8,193.65 8,196.55 8,193.65 8,194.32 0.0K
11:39 8,193.29 8,193.29 8,189.13 8,189.13 0.0K
11:40 8,188.75 8,188.87 8,186.30 8,186.30 0.0K
11:41 8,186.53 8,188.18 8,186.43 8,187.09 0.0K
11:42 8,187.93 8,189.49 8,185.86 8,186.05 0.0K
11:43 8,185.88 8,186.59 8,185.61 8,186.01 0.0K
11:44 8,186.06 8,186.06 8,184.72 8,185.19 0.0K
11:45 8,184.92 8,188.11 8,184.92 8,188.11 0.0K
11:46 8,188.60 8,188.60 8,184.58 8,185.73 0.0K
11:47 8,185.65 8,188.71 8,185.65 8,186.27 0.0K
11:48 8,186.19 8,186.19 8,183.53 8,184.10 0.0K
11:49 8,184.19 8,184.66 8,182.17 8,182.17 0.0K
11:50 8,181.92 8,181.92 8,180.64 8,180.71 0.0K
11:51 8,180.50 8,180.50 8,177.90 8,179.87 0.0K
11:52 8,179.92 8,179.92 8,179.41 8,179.68 0.0K
11:53 8,179.47 8,181.51 8,179.12 8,181.31 0.0K
11:54 8,181.29 8,183.63 8,181.23 8,183.30 0.0K
11:55 8,183.57 8,184.01 8,183.18 8,183.83 0.0K
11:56 8,183.52 8,188.16 8,183.52 8,188.16 0.0K
11:57 8,187.77 8,189.59 8,187.43 8,188.99 0.0K
11:58 8,189.40 8,189.40 8,187.43 8,188.66 0.0K
11:59 8,188.52 8,188.52 8,185.71 8,185.71 0.0K
12:00 8,185.58 8,186.37 8,182.79 8,186.37 0.0K
12:01 8,186.50 8,190.22 8,186.50 8,189.35 0.0K
12:02 8,188.29 8,189.73 8,187.75 8,187.75 0.0K
12:03 8,187.40 8,188.59 8,187.05 8,187.05 0.0K
12:04 8,186.77 8,186.87 8,185.88 8,186.54 0.0K
12:05 8,186.36 8,186.36 8,183.30 8,184.56 0.0K
12:06 8,184.25 8,185.31 8,181.91 8,185.31 0.0K
12:07 8,185.12 8,185.12 8,183.79 8,183.95 0.0K
12:08 8,183.55 8,186.09 8,182.65 8,186.09 0.0K
12:09 8,186.32 8,189.20 8,186.32 8,189.20 0.0K
12:10 8,190.10 8,192.83 8,190.10 8,192.83 0.0K
12:11 8,192.54 8,192.65 8,192.15 8,192.59 0.0K
12:12 8,192.58 8,192.58 8,191.32 8,191.79 0.0K
12:13 8,191.68 8,193.25 8,191.68 8,193.25 0.0K
12:14 8,193.65 8,194.69 8,193.65 8,194.35 0.0K
12:15 8,194.26 8,195.75 8,192.45 8,195.75 0.0K
12:16 8,195.88 8,196.04 8,193.08 8,193.19 0.0K
12:17 8,192.98 8,193.31 8,191.63 8,191.63 0.0K
12:18 8,191.72 8,192.17 8,191.42 8,191.57 0.0K
12:19 8,191.56 8,191.56 8,190.62 8,190.67 0.0K
12:20 8,190.86 8,194.73 8,190.86 8,194.40 0.0K
12:21 8,194.23 8,195.51 8,194.03 8,194.77 0.0K
12:22 8,195.51 8,198.49 8,195.51 8,198.15 0.0K
12:23 8,198.37 8,198.47 8,197.22 8,197.89 0.0K
12:24 8,198.11 8,201.31 8,198.11 8,200.75 0.0K
12:25 8,200.65 8,200.65 8,198.96 8,199.54 0.0K
12:26 8,199.42 8,200.94 8,199.13 8,200.15 0.0K
12:27 8,200.05 8,201.45 8,199.58 8,201.45 0.0K
12:28 8,202.22 8,204.65 8,202.22 8,202.87 0.0K
12:29 8,202.60 8,204.04 8,202.15 8,204.04 0.0K
12:30 8,204.14 8,205.14 8,202.83 8,205.14 0.0K
12:31 8,205.25 8,205.60 8,204.87 8,205.12 0.0K
12:32 8,204.63 8,204.63 8,203.24 8,204.17 0.0K
12:33 8,204.35 8,204.83 8,203.74 8,204.14 0.0K
12:34 8,203.91 8,204.18 8,200.89 8,200.89 0.0K
12:35 8,200.87 8,202.21 8,200.87 8,202.21 0.0K
12:36 8,202.44 8,204.79 8,202.44 8,204.83 0.0K
12:37 8,205.26 8,206.03 8,204.81 8,205.73 0.0K
12:38 8,205.69 8,205.69 8,203.55 8,203.95 0.0K
12:39 8,203.79 8,204.81 8,203.59 8,203.91 0.0K
12:40 8,204.13 8,204.89 8,203.30 8,204.80 0.0K
12:41 8,204.89 8,206.17 8,204.89 8,205.63 0.0K
12:42 8,206.05 8,208.64 8,206.05 8,208.64 0.0K
12:43 8,208.97 8,210.95 8,208.45 8,210.83 0.0K
12:44 8,210.64 8,210.64 8,207.45 8,208.63 0.0K
12:45 8,209.12 8,209.98 8,209.00 8,209.43 0.0K
12:46 8,209.27 8,209.27 8,208.16 8,208.40 0.0K
12:47 8,208.07 8,208.07 8,206.60 8,207.43 0.0K
12:48 8,207.21 8,207.21 8,205.40 8,205.64 0.0K
12:49 8,205.67 8,205.67 8,202.32 8,202.59 0.0K
12:50 8,202.03 8,202.53 8,202.03 8,202.17 0.0K
12:51 8,202.33 8,202.56 8,201.09 8,201.41 0.0K
12:52 8,201.56 8,202.07 8,200.23 8,200.23 0.0K
12:53 8,199.78 8,199.78 8,198.80 8,199.36 0.0K
12:54 8,199.81 8,199.81 8,197.72 8,198.25 0.0K
12:55 8,199.99 8,202.35 8,199.99 8,202.35 0.0K
12:56 8,202.62 8,202.62 8,201.61 8,201.92 0.0K
12:57 8,201.64 8,201.64 8,198.48 8,198.48 0.0K
12:58 8,198.58 8,200.32 8,198.58 8,199.71 0.0K
12:59 8,198.95 8,198.95 8,197.95 8,198.52 0.0K
13:00 8,198.66 8,200.78 8,198.14 8,200.78 0.0K
13:01 8,201.13 8,201.25 8,197.69 8,197.77 0.0K
13:02 8,197.93 8,197.93 8,195.70 8,195.79 0.0K
13:03 8,195.40 8,195.87 8,194.47 8,194.47 0.0K
13:04 8,193.72 8,195.17 8,193.42 8,195.03 0.0K
13:05 8,194.97 8,197.79 8,194.97 8,197.50 0.0K
13:06 8,196.79 8,197.45 8,196.42 8,197.45 0.0K
13:07 8,198.59 8,199.60 8,198.48 8,199.63 0.0K
13:08 8,199.96 8,203.03 8,199.96 8,201.76 0.0K
13:09 8,201.43 8,201.51 8,197.31 8,197.31 0.0K
13:10 8,196.39 8,197.25 8,195.69 8,196.42 0.0K
13:11 8,196.48 8,196.55 8,195.71 8,196.42 0.0K
13:12 8,196.57 8,196.57 8,194.45 8,196.08 0.0K
13:13 8,196.11 8,196.26 8,195.00 8,195.84 0.0K
13:14 8,195.61 8,196.90 8,195.02 8,196.90 0.0K
13:15 8,197.21 8,197.73 8,196.47 8,196.74 0.0K
13:16 8,196.41 8,196.41 8,195.37 8,195.83 0.0K
13:17 8,196.05 8,198.52 8,196.01 8,198.52 0.0K
13:18 8,198.58 8,198.72 8,197.38 8,197.67 0.0K
13:19 8,197.06 8,197.06 8,195.07 8,195.17 0.0K
13:20 8,195.22 8,195.66 8,194.20 8,195.63 0.0K
13:21 8,195.81 8,195.81 8,194.96 8,194.96 0.0K
13:22 8,195.29 8,196.50 8,195.09 8,196.26 0.0K
13:23 8,196.30 8,198.59 8,196.30 8,197.66 0.0K
13:24 8,197.18 8,199.26 8,197.02 8,199.26 0.0K
13:25 8,199.24 8,200.85 8,198.59 8,200.63 0.0K
13:26 8,200.53 8,201.10 8,200.30 8,200.38 0.0K
13:27 8,200.29 8,200.47 8,199.81 8,199.81 0.0K
13:28 8,200.28 8,200.28 8,198.90 8,198.87 0.0K
13:29 8,198.99 8,198.99 8,198.12 8,198.11 0.0K
13:30 8,198.01 8,200.86 8,197.75 8,199.55 0.0K
13:31 8,199.41 8,202.26 8,199.41 8,200.91 0.0K
13:32 8,200.60 8,200.73 8,197.64 8,197.92 0.0K
13:33 8,198.00 8,198.38 8,197.81 8,198.38 0.0K
13:34 8,198.69 8,198.69 8,197.32 8,197.32 0.0K
13:35 8,197.08 8,197.08 8,195.84 8,196.34 0.0K
13:36 8,197.11 8,197.28 8,193.11 8,193.11 0.0K
13:37 8,191.74 8,191.74 8,190.71 8,190.72 0.0K
13:38 8,190.34 8,190.34 8,188.24 8,189.44 0.0K
13:39 8,189.40 8,190.42 8,189.29 8,190.15 0.0K
13:40 8,190.42 8,192.80 8,190.13 8,192.64 0.0K
13:41 8,192.14 8,195.71 8,191.94 8,195.71 0.0K
13:42 8,195.64 8,196.69 8,195.43 8,196.55 0.0K
13:43 8,196.62 8,197.83 8,196.62 8,197.56 0.0K
13:44 8,197.31 8,198.92 8,197.31 8,198.92 0.0K
13:45 8,199.39 8,199.39 8,196.94 8,196.94 0.0K
13:46 8,196.55 8,198.09 8,196.44 8,197.36 0.0K
13:47 8,196.98 8,198.48 8,196.98 8,198.43 0.0K
13:48 8,198.30 8,198.30 8,197.59 8,198.18 0.0K
13:49 8,197.83 8,198.14 8,197.24 8,198.14 0.0K
13:50 8,198.13 8,198.77 8,197.71 8,197.93 0.0K
13:51 8,197.73 8,198.01 8,196.72 8,196.71 0.0K
13:52 8,197.03 8,198.81 8,196.91 8,198.81 0.0K
13:53 8,198.71 8,200.17 8,198.59 8,200.19 0.0K
13:54 8,199.98 8,200.72 8,199.98 8,200.13 0.0K
13:55 8,200.13 8,200.59 8,199.43 8,200.05 0.0K
13:56 8,200.04 8,200.56 8,199.15 8,199.15 0.0K
13:57 8,199.12 8,199.25 8,197.10 8,198.36 0.0K
13:58 8,198.45 8,198.92 8,197.61 8,198.16 0.0K
13:59 8,198.12 8,198.31 8,197.77 8,198.28 0.0K
14:00 8,200.00 8,202.22 8,200.00 8,201.81 0.0K
14:01 8,201.56 8,204.64 8,201.48 8,204.64 0.0K
14:02 8,204.52 8,205.78 8,204.40 8,205.78 0.0K
14:03 8,205.74 8,206.36 8,205.17 8,205.25 0.0K
14:04 8,205.17 8,205.17 8,203.92 8,205.07 0.0K
14:05 8,204.87 8,204.87 8,203.54 8,204.74 0.0K
14:06 8,204.86 8,204.98 8,203.75 8,203.85 0.0K
14:07 8,204.20 8,204.20 8,201.96 8,203.67 0.0K
14:08 8,203.80 8,203.80 8,200.23 8,201.30 0.0K
14:09 8,201.66 8,205.05 8,201.66 8,204.78 0.0K
14:10 8,204.45 8,206.77 8,204.32 8,206.77 0.0K
14:11 8,206.81 8,207.12 8,205.52 8,205.52 0.0K
14:12 8,205.57 8,206.26 8,205.34 8,205.87 0.0K
14:13 8,205.87 8,205.87 8,205.41 8,205.76 0.0K
14:14 8,205.81 8,205.81 8,204.93 8,204.93 0.0K
14:15 8,204.94 8,207.24 8,204.94 8,207.24 0.0K
14:16 8,207.59 8,211.27 8,207.59 8,211.27 0.0K
14:17 8,211.55 8,211.75 8,211.01 8,211.06 0.0K
14:18 8,211.07 8,211.50 8,210.94 8,210.94 0.0K
14:19 8,210.99 8,213.67 8,210.99 8,213.67 0.0K
14:20 8,213.02 8,215.52 8,212.86 8,214.96 0.0K
14:21 8,214.75 8,214.75 8,214.44 8,214.78 0.0K
14:22 8,215.24 8,215.41 8,215.14 8,215.14 0.0K
14:23 8,215.17 8,215.57 8,215.04 8,215.01 0.0K
14:24 8,215.37 8,217.45 8,215.37 8,217.45 0.0K
14:25 8,217.56 8,221.19 8,217.56 8,221.13 0.0K
14:26 8,221.25 8,222.24 8,221.25 8,222.24 0.0K
14:27 8,222.77 8,223.05 8,222.62 8,223.05 0.0K
14:28 8,223.51 8,225.16 8,223.51 8,224.86 0.0K
14:29 8,225.10 8,226.66 8,225.10 8,226.66 0.0K
14:30 8,226.23 8,228.22 8,225.21 8,227.83 0.0K
14:31 8,227.00 8,230.58 8,226.77 8,229.65 0.0K
14:32 8,228.93 8,229.57 8,228.93 8,229.38 0.0K
14:33 8,229.18 8,230.55 8,229.18 8,230.37 0.0K
14:34 8,229.76 8,231.76 8,229.56 8,231.71 0.0K
14:35 8,231.93 8,234.15 8,231.93 8,234.15 0.0K
14:36 8,234.04 8,235.16 8,234.04 8,234.86 0.0K
14:37 8,234.94 8,235.70 8,234.78 8,235.34 0.0K
14:38 8,235.43 8,235.43 8,233.82 8,234.35 0.0K
14:39 8,234.14 8,237.88 8,234.14 8,237.47 0.0K
14:40 8,237.48 8,237.87 8,236.28 8,237.39 0.0K
14:41 8,237.18 8,238.43 8,236.98 8,237.47 0.0K
14:42 8,237.14 8,237.33 8,235.90 8,235.97 0.0K
14:43 8,236.29 8,236.82 8,235.40 8,235.40 0.0K
14:44 8,234.83 8,235.76 8,234.66 8,235.01 0.0K
14:45 8,234.85 8,235.28 8,234.32 8,234.99 0.0K
14:46 8,233.16 8,233.16 8,231.58 8,231.93 0.0K
14:47 8,231.68 8,232.26 8,231.50 8,231.65 0.0K
14:48 8,231.43 8,231.75 8,230.30 8,231.13 0.0K
14:49 8,231.01 8,231.01 8,229.35 8,230.19 0.0K
14:50 8,229.85 8,229.85 8,226.08 8,226.17 0.0K
14:51 8,226.64 8,229.22 8,226.64 8,229.22 0.0K
14:52 8,229.40 8,230.89 8,229.40 8,230.69 0.0K
14:53 8,230.66 8,230.66 8,227.07 8,227.07 0.0K
14:54 8,228.15 8,229.56 8,228.15 8,228.93 0.0K
14:55 8,228.78 8,229.43 8,228.64 8,229.23 0.0K
14:56 8,228.57 8,228.83 8,228.31 8,228.28 0.0K
14:57 8,228.25 8,228.25 8,227.32 8,227.29 0.0K
14:58 8,227.22 8,227.45 8,225.41 8,225.41 0.0K
14:59 8,224.92 8,224.92 8,221.39 8,221.39 0.0K
15:00 8,221.71 8,223.40 8,220.96 8,223.09 0.0K
15:01 8,223.48 8,226.89 8,223.48 8,224.99 0.0K
15:02 8,225.05 8,225.05 8,222.18 8,222.18 0.0K
15:03 8,221.47 8,222.23 8,220.69 8,220.84 0.0K
15:04 8,221.04 8,221.29 8,218.00 8,218.00 0.0K
15:05 8,217.52 8,217.52 8,214.16 8,214.20 0.0K
15:06 8,214.59 8,214.59 8,212.01 8,212.01 0.0K
15:07 8,212.33 8,212.33 8,210.37 8,211.61 0.0K
15:08 8,212.31 8,215.95 8,212.15 8,214.59 0.0K
15:09 8,214.37 8,214.37 8,211.41 8,211.81 0.0K
15:10 8,211.83 8,214.93 8,211.83 8,214.09 0.0K
15:11 8,214.11 8,214.19 8,212.41 8,212.41 0.0K
15:12 8,212.33 8,215.90 8,212.33 8,215.90 0.0K
15:13 8,215.97 8,215.97 8,214.62 8,215.11 0.0K
15:14 8,214.62 8,217.01 8,214.23 8,216.89 0.0K
15:15 8,216.66 8,216.96 8,214.43 8,214.43 0.0K
15:16 8,214.79 8,222.33 8,214.48 8,222.33 0.0K
15:17 8,222.26 8,223.05 8,221.60 8,221.96 0.0K
15:18 8,222.40 8,226.32 8,222.40 8,226.32 0.0K
15:19 8,227.34 8,229.11 8,227.07 8,228.55 0.0K
15:20 8,229.20 8,233.23 8,229.01 8,232.50 0.0K
15:21 8,232.95 8,233.88 8,232.42 8,233.59 0.0K
15:22 8,233.09 8,233.39 8,231.57 8,233.18 0.0K
15:23 8,234.65 8,234.65 8,232.55 8,232.55 0.0K
15:24 8,232.84 8,234.84 8,232.84 8,234.16 0.0K
15:25 8,233.64 8,233.66 8,230.84 8,233.66 0.0K
15:26 8,233.63 8,233.96 8,233.25 8,233.25 0.0K
15:27 8,233.34 8,233.34 8,230.19 8,230.19 0.0K
15:28 8,230.37 8,230.37 8,227.88 8,228.28 0.0K
15:29 8,229.06 8,229.68 8,227.20 8,227.20 0.0K
15:30 8,229.30 8,229.30 8,226.55 8,227.63 0.0K
15:31 8,227.58 8,227.94 8,224.90 8,226.53 0.0K
15:32 8,225.81 8,225.81 8,222.78 8,222.78 0.0K
15:33 8,222.47 8,224.42 8,222.30 8,222.65 0.0K
15:34 8,222.59 8,223.85 8,222.59 8,223.85 0.0K
15:35 8,224.78 8,224.78 8,223.62 8,223.62 0.0K
15:36 8,224.23 8,225.66 8,222.43 8,223.57 0.0K
15:37 8,223.85 8,224.31 8,221.72 8,221.72 0.0K
15:38 8,221.95 8,222.59 8,219.11 8,222.59 0.0K
15:39 8,222.97 8,223.51 8,222.18 8,222.18 0.0K
15:40 8,223.24 8,227.59 8,223.24 8,227.59 0.0K
15:41 8,229.57 8,230.00 8,227.66 8,228.77 0.0K
15:42 8,230.22 8,233.01 8,229.96 8,232.83 0.0K
15:43 8,232.68 8,232.68 8,231.14 8,231.26 0.0K
15:44 8,231.63 8,233.79 8,231.63 8,232.79 0.0K
15:45 8,232.56 8,235.50 8,232.56 8,235.21 0.0K
15:46 8,235.92 8,238.54 8,235.71 8,238.54 0.0K
15:47 8,238.62 8,238.62 8,236.55 8,238.24 0.0K
15:48 8,238.16 8,238.16 8,234.15 8,234.15 0.0K
15:49 8,233.24 8,234.06 8,229.61 8,234.06 0.0K
15:50 8,237.20 8,243.14 8,237.20 8,243.14 0.0K
15:51 8,243.72 8,243.72 8,240.62 8,240.62 0.0K
15:52 8,241.17 8,241.17 8,237.86 8,238.53 0.0K
15:53 8,238.93 8,239.63 8,235.93 8,235.93 0.0K
15:54 8,235.75 8,237.58 8,233.50 8,237.58 0.0K
15:55 8,240.34 8,243.89 8,240.34 8,242.64 0.0K
15:56 8,242.37 8,243.06 8,241.79 8,242.23 0.0K
15:57 8,242.80 8,245.16 8,242.21 8,244.58 0.0K
15:58 8,244.32 8,245.23 8,243.78 8,245.23 0.0K
15:59 8,245.22 8,250.05 8,244.82 8,250.05 0.0K
16:00 8,248.22 8,248.22 8,248.22 8,248.22 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