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 8,180.35 8,192.17 8,180.35 8,188.55 0.0K
09:31 8,187.63 8,189.97 8,187.63 8,188.34 0.0K
09:32 8,187.57 8,190.11 8,185.78 8,190.11 0.0K
09:33 8,189.07 8,200.21 8,189.07 8,200.21 0.0K
09:34 8,199.88 8,205.38 8,199.88 8,201.59 0.0K
09:35 8,201.67 8,201.67 8,193.90 8,193.90 0.0K
09:36 8,193.59 8,195.51 8,192.78 8,195.47 0.0K
09:37 8,195.51 8,198.17 8,193.98 8,198.17 0.0K
09:38 8,198.27 8,201.76 8,196.81 8,201.76 0.0K
09:39 8,201.55 8,206.40 8,201.07 8,206.40 0.0K
09:40 8,206.80 8,208.93 8,205.33 8,205.33 0.0K
09:41 8,205.24 8,205.50 8,201.08 8,204.37 0.0K
09:42 8,205.24 8,208.53 8,205.24 8,206.58 0.0K
09:43 8,207.40 8,208.34 8,206.09 8,206.71 0.0K
09:44 8,207.17 8,207.97 8,203.60 8,204.98 0.0K
09:45 8,205.45 8,206.53 8,204.31 8,206.28 0.0K
09:46 8,207.48 8,212.08 8,207.48 8,210.85 0.0K
09:47 8,211.67 8,212.87 8,211.54 8,212.64 0.0K
09:48 8,212.94 8,214.22 8,212.10 8,212.77 0.0K
09:49 8,212.86 8,214.76 8,212.04 8,212.04 0.0K
09:50 8,211.09 8,213.32 8,211.00 8,212.86 0.0K
09:51 8,212.28 8,212.93 8,211.63 8,211.63 0.0K
09:52 8,210.90 8,212.13 8,209.13 8,209.78 0.0K
09:53 8,209.60 8,210.51 8,209.01 8,210.36 0.0K
09:54 8,210.31 8,211.65 8,210.31 8,210.85 0.0K
09:55 8,211.15 8,216.16 8,211.15 8,215.82 0.0K
09:56 8,215.45 8,215.45 8,213.84 8,214.58 0.0K
09:57 8,214.93 8,219.52 8,214.93 8,219.32 0.0K
09:58 8,219.71 8,221.36 8,219.71 8,219.80 0.0K
09:59 8,219.93 8,223.79 8,219.93 8,223.79 0.0K
10:00 8,223.07 8,223.52 8,221.59 8,223.52 0.0K
10:01 8,222.63 8,223.97 8,222.04 8,222.22 0.0K
10:02 8,222.41 8,224.08 8,220.64 8,220.71 0.0K
10:03 8,220.94 8,226.23 8,220.94 8,226.23 0.0K
10:04 8,225.65 8,227.28 8,224.95 8,227.28 0.0K
10:05 8,226.63 8,231.01 8,226.63 8,230.74 0.0K
10:06 8,230.72 8,232.57 8,230.72 8,232.57 0.0K
10:07 8,233.38 8,233.62 8,231.64 8,232.11 0.0K
10:08 8,233.08 8,234.58 8,230.92 8,230.92 0.0K
10:09 8,230.53 8,230.79 8,226.22 8,226.75 0.0K
10:10 8,226.29 8,226.39 8,221.31 8,221.31 0.0K
10:11 8,220.65 8,221.08 8,216.83 8,216.83 0.0K
10:12 8,216.28 8,216.28 8,213.59 8,214.03 0.0K
10:13 8,214.10 8,215.50 8,214.10 8,215.47 0.0K
10:14 8,215.03 8,215.22 8,213.76 8,213.92 0.0K
10:15 8,214.17 8,215.40 8,213.82 8,214.08 0.0K
10:16 8,212.47 8,217.19 8,212.47 8,217.13 0.0K
10:17 8,217.31 8,217.31 8,212.44 8,212.50 0.0K
10:18 8,212.78 8,212.78 8,209.24 8,209.24 0.0K
10:19 8,209.30 8,210.48 8,209.30 8,209.75 0.0K
10:20 8,209.32 8,209.32 8,208.34 8,208.25 0.0K
10:21 8,208.30 8,210.51 8,208.01 8,210.51 0.0K
10:22 8,210.49 8,210.85 8,209.68 8,210.36 0.0K
10:23 8,210.32 8,213.91 8,210.32 8,213.91 0.0K
10:24 8,214.50 8,218.85 8,214.50 8,218.81 0.0K
10:25 8,218.83 8,218.83 8,217.85 8,217.90 0.0K
10:26 8,217.90 8,217.90 8,216.02 8,216.90 0.0K
10:27 8,216.80 8,216.80 8,215.42 8,215.73 0.0K
10:28 8,215.40 8,215.40 8,211.12 8,211.24 0.0K
10:29 8,211.25 8,213.54 8,211.13 8,213.18 0.0K
10:30 8,213.80 8,213.80 8,211.55 8,213.33 0.0K
10:31 8,212.19 8,213.20 8,210.21 8,213.20 0.0K
10:32 8,213.21 8,213.27 8,210.31 8,210.31 0.0K
10:33 8,210.06 8,214.59 8,209.43 8,214.59 0.0K
10:34 8,214.95 8,215.57 8,214.19 8,215.57 0.0K
10:35 8,216.04 8,217.39 8,213.49 8,213.49 0.0K
10:36 8,214.00 8,214.45 8,213.48 8,214.42 0.0K
10:37 8,214.73 8,217.49 8,214.73 8,217.11 0.0K
10:38 8,216.70 8,219.16 8,216.70 8,218.85 0.0K
10:39 8,218.89 8,220.81 8,218.89 8,220.73 0.0K
10:40 8,221.48 8,223.75 8,221.48 8,223.61 0.0K
10:41 8,223.57 8,225.51 8,223.57 8,225.51 0.0K
10:42 8,225.35 8,228.28 8,225.35 8,228.22 0.0K
10:43 8,228.48 8,228.80 8,226.92 8,227.65 0.0K
10:44 8,227.89 8,227.89 8,224.40 8,224.40 0.0K
10:45 8,224.65 8,225.56 8,224.11 8,224.11 0.0K
10:46 8,224.33 8,224.78 8,223.41 8,223.41 0.0K
10:47 8,223.33 8,223.78 8,219.52 8,219.52 0.0K
10:48 8,218.90 8,218.90 8,215.92 8,215.92 0.0K
10:49 8,215.02 8,215.02 8,213.73 8,214.24 0.0K
10:50 8,214.21 8,214.83 8,213.14 8,213.54 0.0K
10:51 8,213.57 8,215.01 8,213.34 8,214.34 0.0K
10:52 8,213.88 8,215.49 8,213.50 8,215.49 0.0K
10:53 8,215.70 8,215.70 8,212.34 8,212.35 0.0K
10:54 8,211.87 8,212.27 8,210.86 8,212.27 0.0K
10:55 8,212.17 8,212.17 8,211.76 8,211.88 0.0K
10:56 8,212.02 8,212.95 8,212.02 8,212.96 0.0K
10:57 8,212.81 8,212.81 8,210.93 8,212.38 0.0K
10:58 8,212.35 8,212.92 8,212.16 8,212.16 0.0K
10:59 8,212.26 8,212.38 8,210.26 8,210.26 0.0K
11:00 8,210.58 8,211.96 8,210.39 8,211.61 0.0K
11:01 8,211.99 8,212.29 8,208.60 8,208.96 0.0K
11:02 8,209.19 8,210.68 8,209.19 8,210.68 0.0K
11:03 8,211.14 8,212.60 8,211.14 8,212.27 0.0K
11:04 8,211.55 8,211.55 8,209.66 8,210.17 0.0K
11:05 8,209.96 8,210.09 8,206.90 8,206.90 0.0K
11:06 8,206.87 8,208.95 8,206.63 8,208.74 0.0K
11:07 8,208.66 8,210.42 8,208.49 8,208.49 0.0K
11:08 8,207.74 8,207.74 8,206.53 8,206.72 0.0K
11:09 8,206.70 8,209.25 8,206.70 8,209.25 0.0K
11:10 8,209.22 8,209.77 8,209.22 8,209.71 0.0K
11:11 8,210.31 8,210.31 8,208.20 8,209.33 0.0K
11:12 8,209.55 8,210.02 8,209.41 8,209.55 0.0K
11:13 8,209.71 8,210.43 8,209.01 8,209.25 0.0K
11:14 8,209.24 8,210.36 8,209.24 8,210.14 0.0K
11:15 8,209.94 8,209.94 8,207.11 8,207.70 0.0K
11:16 8,207.71 8,208.11 8,207.12 8,207.82 0.0K
11:17 8,207.74 8,208.00 8,206.49 8,207.67 0.0K
11:18 8,207.51 8,209.05 8,207.35 8,209.05 0.0K
11:19 8,209.42 8,210.15 8,208.93 8,209.93 0.0K
11:20 8,209.20 8,209.20 8,207.90 8,208.01 0.0K
11:21 8,208.80 8,210.63 8,208.43 8,210.63 0.0K
11:22 8,210.98 8,212.74 8,210.98 8,212.74 0.0K
11:23 8,212.53 8,212.53 8,209.92 8,209.92 0.0K
11:24 8,209.69 8,209.95 8,207.22 8,208.31 0.0K
11:25 8,208.17 8,208.40 8,207.92 8,208.03 0.0K
11:26 8,207.96 8,208.70 8,207.47 8,207.47 0.0K
11:27 8,207.19 8,208.75 8,207.19 8,208.75 0.0K
11:28 8,209.02 8,209.53 8,207.63 8,207.63 0.0K
11:29 8,207.45 8,210.77 8,207.45 8,210.77 0.0K
11:30 8,210.46 8,212.25 8,210.46 8,212.22 0.0K
11:31 8,211.99 8,211.99 8,211.04 8,211.62 0.0K
11:32 8,211.70 8,213.87 8,211.70 8,213.72 0.0K
11:33 8,213.82 8,214.68 8,212.12 8,212.12 0.0K
11:34 8,212.12 8,213.21 8,212.12 8,212.21 0.0K
11:35 8,212.73 8,213.55 8,212.73 8,213.59 0.0K
11:36 8,213.73 8,214.06 8,213.23 8,213.27 0.0K
11:37 8,213.27 8,214.00 8,212.43 8,212.43 0.0K
11:38 8,212.26 8,212.26 8,210.25 8,211.45 0.0K
11:39 8,211.52 8,211.72 8,209.41 8,209.41 0.0K
11:40 8,209.37 8,210.21 8,209.05 8,210.01 0.0K
11:41 8,209.74 8,210.00 8,206.98 8,206.98 0.0K
11:42 8,205.95 8,207.61 8,205.95 8,207.25 0.0K
11:43 8,207.15 8,207.28 8,206.63 8,206.90 0.0K
11:44 8,206.57 8,208.51 8,206.28 8,208.51 0.0K
11:45 8,209.11 8,210.59 8,209.11 8,209.89 0.0K
11:46 8,210.10 8,210.42 8,209.22 8,209.22 0.0K
11:47 8,209.04 8,210.87 8,208.87 8,210.72 0.0K
11:48 8,210.81 8,210.81 8,207.98 8,207.98 0.0K
11:49 8,208.51 8,209.39 8,208.51 8,209.39 0.0K
11:50 8,210.40 8,212.07 8,210.40 8,212.03 0.0K
11:51 8,212.13 8,212.16 8,211.41 8,211.41 0.0K
11:52 8,211.36 8,211.78 8,210.90 8,211.51 0.0K
11:53 8,212.46 8,212.91 8,212.01 8,212.01 0.0K
11:54 8,212.87 8,215.77 8,212.49 8,215.70 0.0K
11:55 8,215.49 8,215.49 8,213.62 8,213.62 0.0K
11:56 8,213.49 8,213.49 8,210.42 8,210.42 0.0K
11:57 8,210.21 8,210.21 8,208.51 8,208.51 0.0K
11:58 8,208.15 8,208.15 8,206.39 8,206.52 0.0K
11:59 8,206.50 8,207.21 8,206.50 8,207.21 0.0K
12:00 8,207.30 8,208.67 8,206.95 8,208.67 0.0K
12:01 8,209.59 8,212.56 8,209.59 8,212.13 0.0K
12:02 8,212.06 8,212.63 8,211.95 8,212.37 0.0K
12:03 8,212.31 8,212.31 8,211.18 8,211.39 0.0K
12:04 8,211.50 8,212.40 8,211.39 8,212.24 0.0K
12:05 8,212.67 8,214.90 8,212.67 8,214.18 0.0K
12:06 8,213.95 8,213.95 8,211.26 8,211.73 0.0K
12:07 8,211.31 8,211.84 8,211.03 8,211.69 0.0K
12:08 8,212.38 8,214.00 8,212.38 8,213.69 0.0K
12:09 8,213.23 8,213.23 8,212.55 8,212.71 0.0K
12:10 8,212.71 8,212.78 8,211.84 8,212.12 0.0K
12:11 8,212.49 8,213.96 8,212.35 8,213.96 0.0K
12:12 8,214.02 8,214.78 8,214.02 8,214.65 0.0K
12:13 8,214.74 8,214.78 8,214.11 8,214.24 0.0K
12:14 8,214.32 8,214.37 8,213.24 8,213.37 0.0K
12:15 8,213.14 8,213.74 8,213.04 8,213.59 0.0K
12:16 8,213.75 8,215.39 8,213.75 8,215.39 0.0K
12:17 8,215.50 8,216.56 8,215.50 8,215.46 0.0K
12:18 8,215.30 8,216.07 8,215.30 8,216.07 0.0K
12:19 8,216.07 8,216.65 8,216.07 8,216.30 0.0K
12:20 8,216.17 8,216.35 8,215.39 8,215.48 0.0K
12:21 8,215.46 8,216.98 8,215.46 8,217.03 0.0K
12:22 8,217.15 8,217.90 8,216.55 8,216.55 0.0K
12:23 8,216.53 8,216.53 8,214.63 8,214.63 0.0K
12:24 8,214.27 8,214.27 8,213.63 8,214.01 0.0K
12:25 8,213.63 8,214.36 8,213.47 8,214.27 0.0K
12:26 8,213.82 8,214.30 8,213.20 8,213.20 0.0K
12:27 8,213.34 8,214.65 8,213.34 8,214.48 0.0K
12:28 8,214.54 8,214.59 8,213.95 8,214.03 0.0K
12:29 8,213.83 8,214.17 8,211.92 8,211.92 0.0K
12:30 8,211.82 8,214.45 8,211.82 8,213.89 0.0K
12:31 8,213.53 8,213.53 8,212.77 8,212.91 0.0K
12:32 8,212.99 8,213.68 8,212.99 8,213.68 0.0K
12:33 8,214.20 8,215.43 8,214.20 8,214.87 0.0K
12:34 8,214.60 8,214.60 8,213.43 8,213.55 0.0K
12:35 8,213.41 8,213.84 8,212.67 8,212.67 0.0K
12:36 8,212.53 8,212.53 8,211.10 8,211.34 0.0K
12:37 8,211.41 8,212.55 8,211.41 8,212.55 0.0K
12:38 8,212.55 8,213.66 8,212.55 8,213.57 0.0K
12:39 8,213.58 8,213.69 8,212.81 8,212.81 0.0K
12:40 8,212.57 8,212.57 8,211.65 8,212.21 0.0K
12:41 8,211.83 8,211.83 8,211.41 8,211.50 0.0K
12:42 8,211.72 8,212.38 8,211.72 8,211.68 0.0K
12:43 8,211.31 8,211.31 8,210.34 8,210.34 0.0K
12:44 8,210.39 8,210.39 8,209.63 8,209.84 0.0K
12:45 8,210.07 8,210.42 8,209.71 8,209.75 0.0K
12:46 8,209.83 8,209.94 8,209.43 8,209.94 0.0K
12:47 8,210.14 8,210.14 8,208.35 8,208.54 0.0K
12:48 8,208.30 8,208.30 8,207.19 8,207.19 0.0K
12:49 8,207.45 8,208.74 8,207.45 8,208.15 0.0K
12:50 8,208.15 8,208.15 8,207.30 8,207.42 0.0K
12:51 8,207.42 8,208.70 8,207.42 8,208.70 0.0K
12:52 8,208.60 8,208.60 8,206.81 8,206.93 0.0K
12:53 8,206.85 8,207.24 8,206.70 8,207.16 0.0K
12:54 8,207.50 8,208.32 8,207.50 8,207.46 0.0K
12:55 8,207.55 8,208.44 8,207.55 8,207.80 0.0K
12:56 8,208.11 8,208.11 8,206.51 8,206.51 0.0K
12:57 8,206.41 8,208.59 8,206.41 8,208.59 0.0K
12:58 8,208.92 8,209.77 8,208.92 8,209.39 0.0K
12:59 8,209.25 8,209.25 8,208.11 8,208.15 0.0K
13:00 8,208.18 8,211.11 8,208.18 8,210.67 0.0K
13:01 8,210.51 8,210.51 8,204.14 8,204.14 0.0K
13:02 8,203.57 8,203.57 8,198.69 8,198.69 0.0K
13:03 8,198.05 8,199.36 8,198.04 8,198.04 0.0K
13:04 8,198.40 8,199.13 8,196.21 8,198.64 0.0K
13:05 8,199.19 8,199.19 8,196.67 8,197.52 0.0K
13:06 8,198.02 8,204.27 8,198.02 8,204.27 0.0K
13:07 8,204.64 8,207.78 8,204.64 8,207.78 0.0K
13:08 8,207.82 8,207.82 8,206.89 8,207.33 0.0K
13:09 8,207.53 8,208.60 8,207.43 8,208.60 0.0K
13:10 8,209.31 8,211.40 8,207.82 8,207.82 0.0K
13:11 8,207.34 8,207.34 8,202.30 8,202.30 0.0K
13:12 8,202.40 8,203.47 8,202.19 8,203.47 0.0K
13:13 8,203.49 8,204.17 8,203.27 8,204.17 0.0K
13:14 8,204.46 8,207.04 8,204.46 8,207.04 0.0K
13:15 8,207.05 8,207.05 8,206.13 8,206.28 0.0K
13:16 8,206.59 8,207.93 8,206.59 8,207.93 0.0K
13:17 8,207.95 8,207.95 8,207.47 8,207.59 0.0K
13:18 8,207.73 8,209.65 8,207.73 8,209.38 0.0K
13:19 8,209.27 8,209.27 8,208.71 8,209.31 0.0K
13:20 8,209.48 8,209.85 8,209.34 8,209.85 0.0K
13:21 8,210.04 8,210.29 8,209.56 8,210.00 0.0K
13:22 8,209.34 8,209.34 8,208.52 8,209.26 0.0K
13:23 8,209.67 8,210.27 8,209.67 8,210.27 0.0K
13:24 8,210.61 8,212.17 8,209.91 8,212.17 0.0K
13:25 8,212.20 8,213.96 8,212.20 8,213.81 0.0K
13:26 8,213.64 8,214.21 8,213.35 8,213.65 0.0K
13:27 8,213.59 8,213.85 8,212.33 8,212.33 0.0K
13:28 8,212.29 8,212.75 8,212.01 8,212.56 0.0K
13:29 8,211.84 8,212.24 8,211.69 8,212.24 0.0K
13:30 8,212.74 8,213.42 8,212.74 8,213.17 0.0K
13:31 8,213.16 8,213.48 8,211.92 8,211.92 0.0K
13:32 8,212.10 8,212.26 8,212.00 8,212.03 0.0K
13:33 8,211.99 8,212.81 8,211.91 8,212.81 0.0K
13:34 8,213.14 8,213.36 8,212.59 8,212.98 0.0K
13:35 8,212.92 8,213.67 8,212.92 8,213.57 0.0K
13:36 8,213.47 8,213.47 8,212.43 8,212.41 0.0K
13:37 8,211.99 8,211.99 8,210.49 8,211.45 0.0K
13:38 8,211.33 8,211.33 8,209.68 8,209.68 0.0K
13:39 8,209.54 8,209.54 8,208.66 8,209.17 0.0K
13:40 8,209.36 8,209.36 8,208.85 8,209.14 0.0K
13:41 8,209.59 8,209.68 8,208.94 8,208.96 0.0K
13:42 8,208.92 8,208.92 8,206.65 8,206.65 0.0K
13:43 8,206.48 8,206.48 8,206.09 8,206.32 0.0K
13:44 8,205.76 8,205.76 8,205.34 8,205.51 0.0K
13:45 8,205.87 8,205.87 8,204.88 8,205.51 0.0K
13:46 8,205.64 8,206.26 8,205.64 8,206.23 0.0K
13:47 8,206.29 8,208.59 8,206.29 8,208.59 0.0K
13:48 8,208.89 8,211.22 8,208.89 8,211.22 0.0K
13:49 8,211.41 8,213.01 8,211.41 8,212.65 0.0K
13:50 8,212.56 8,212.84 8,209.50 8,209.50 0.0K
13:51 8,209.47 8,210.42 8,209.47 8,210.29 0.0K
13:52 8,210.04 8,210.88 8,210.04 8,210.88 0.0K
13:53 8,210.67 8,210.67 8,209.42 8,209.45 0.0K
13:54 8,209.58 8,209.75 8,209.13 8,209.18 0.0K
13:55 8,209.51 8,209.57 8,208.93 8,209.03 0.0K
13:56 8,208.93 8,209.32 8,208.93 8,209.32 0.0K
13:57 8,209.31 8,209.31 8,208.22 8,208.22 0.0K
13:58 8,208.11 8,208.11 8,207.52 8,207.87 0.0K
13:59 8,207.75 8,207.75 8,206.47 8,206.47 0.0K
14:00 8,201.74 8,201.74 8,182.24 8,182.24 0.0K
14:01 8,181.38 8,184.21 8,181.38 8,183.29 0.0K
14:02 8,183.07 8,183.37 8,180.35 8,180.53 0.0K
14:03 8,179.07 8,181.00 8,178.51 8,178.51 0.0K
14:04 8,177.36 8,177.36 8,173.72 8,173.77 0.0K
14:05 8,173.88 8,174.22 8,172.61 8,172.78 0.0K
14:06 8,172.47 8,174.27 8,172.43 8,172.45 0.0K
14:07 8,174.17 8,177.17 8,174.17 8,176.34 0.0K
14:08 8,177.19 8,178.00 8,175.20 8,175.20 0.0K
14:09 8,174.96 8,175.16 8,172.44 8,173.63 0.0K
14:10 8,173.54 8,173.54 8,169.41 8,169.35 0.0K
14:11 8,169.01 8,169.01 8,164.20 8,165.48 0.0K
14:12 8,165.24 8,169.48 8,165.24 8,167.47 0.0K
14:13 8,167.54 8,169.13 8,167.54 8,169.13 0.0K
14:14 8,169.46 8,171.34 8,169.46 8,169.50 0.0K
14:15 8,169.50 8,170.84 8,169.50 8,170.84 0.0K
14:16 8,170.74 8,171.22 8,166.99 8,167.11 0.0K
14:17 8,167.08 8,167.16 8,162.17 8,162.17 0.0K
14:18 8,161.45 8,162.03 8,161.29 8,161.29 0.0K
14:19 8,162.17 8,165.22 8,162.17 8,165.22 0.0K
14:20 8,165.71 8,166.07 8,163.45 8,163.45 0.0K
14:21 8,162.84 8,163.54 8,161.05 8,161.35 0.0K
14:22 8,161.33 8,161.49 8,160.02 8,160.15 0.0K
14:23 8,159.44 8,162.66 8,159.44 8,162.24 0.0K
14:24 8,161.89 8,162.07 8,161.34 8,161.34 0.0K
14:25 8,161.53 8,161.53 8,159.41 8,159.41 0.0K
14:26 8,159.55 8,159.55 8,158.07 8,158.07 0.0K
14:27 8,158.28 8,160.63 8,158.18 8,160.63 0.0K
14:28 8,160.42 8,161.21 8,158.86 8,161.21 0.0K
14:29 8,161.61 8,161.79 8,160.28 8,160.28 0.0K
14:30 8,159.52 8,161.81 8,159.29 8,161.81 0.0K
14:31 8,162.07 8,168.30 8,162.07 8,168.30 0.0K
14:32 8,169.20 8,174.95 8,168.24 8,174.95 0.0K
14:33 8,175.50 8,178.59 8,172.30 8,172.53 0.0K
14:34 8,172.56 8,173.48 8,171.79 8,173.48 0.0K
14:35 8,173.37 8,173.77 8,168.13 8,168.13 0.0K
14:36 8,167.58 8,167.58 8,165.92 8,166.23 0.0K
14:37 8,166.41 8,173.55 8,166.41 8,173.55 0.0K
14:38 8,181.47 8,182.77 8,179.13 8,179.13 0.0K
14:39 8,179.09 8,182.85 8,178.19 8,182.40 0.0K
14:40 8,182.72 8,193.49 8,182.72 8,193.49 0.0K
14:41 8,193.75 8,197.61 8,191.16 8,197.61 0.0K
14:42 8,197.68 8,197.68 8,191.74 8,191.74 0.0K
14:43 8,190.07 8,190.56 8,185.37 8,187.28 0.0K
14:44 8,188.76 8,189.44 8,187.37 8,189.29 0.0K
14:45 8,190.42 8,190.42 8,184.55 8,188.05 0.0K
14:46 8,188.42 8,193.07 8,188.09 8,193.07 0.0K
14:47 8,193.47 8,197.73 8,193.47 8,197.73 0.0K
14:48 8,197.84 8,197.84 8,191.69 8,191.69 0.0K
14:49 8,190.07 8,190.07 8,186.43 8,187.44 0.0K
14:50 8,186.94 8,187.60 8,182.69 8,183.92 0.0K
14:51 8,185.47 8,195.04 8,185.47 8,195.04 0.0K
14:52 8,195.42 8,197.19 8,195.42 8,196.38 0.0K
14:53 8,196.72 8,196.79 8,192.24 8,192.24 0.0K
14:54 8,191.87 8,192.88 8,191.52 8,192.62 0.0K
14:55 8,192.19 8,192.19 8,184.97 8,184.97 0.0K
14:56 8,184.85 8,184.85 8,180.62 8,180.62 0.0K
14:57 8,180.18 8,192.65 8,178.73 8,192.03 0.0K
14:58 8,191.67 8,191.67 8,187.75 8,187.75 0.0K
14:59 8,186.64 8,186.70 8,182.99 8,182.99 0.0K
15:00 8,182.10 8,182.86 8,179.74 8,179.74 0.0K
15:01 8,179.24 8,180.46 8,176.54 8,180.39 0.0K
15:02 8,180.31 8,180.31 8,172.90 8,172.90 0.0K
15:03 8,172.91 8,173.96 8,170.17 8,170.17 0.0K
15:04 8,167.75 8,167.75 8,166.07 8,166.23 0.0K
15:05 8,166.17 8,169.95 8,162.20 8,169.95 0.0K
15:06 8,169.98 8,169.98 8,168.74 8,169.32 0.0K
15:07 8,169.27 8,171.45 8,166.43 8,166.43 0.0K
15:08 8,166.72 8,173.36 8,166.72 8,170.05 0.0K
15:09 8,169.94 8,171.98 8,169.94 8,171.48 0.0K
15:10 8,171.36 8,178.37 8,171.36 8,178.37 0.0K
15:11 8,177.25 8,177.25 8,175.16 8,176.06 0.0K
15:12 8,176.14 8,177.99 8,174.92 8,177.99 0.0K
15:13 8,178.35 8,178.81 8,169.68 8,169.96 0.0K
15:14 8,169.78 8,171.91 8,168.24 8,171.71 0.0K
15:15 8,171.75 8,171.96 8,169.47 8,169.91 0.0K
15:16 8,169.65 8,170.13 8,167.43 8,167.43 0.0K
15:17 8,166.83 8,166.83 8,160.07 8,160.07 0.0K
15:18 8,159.07 8,163.74 8,159.07 8,162.91 0.0K
15:19 8,163.25 8,171.25 8,163.25 8,171.25 0.0K
15:20 8,171.70 8,178.67 8,171.70 8,175.10 0.0K
15:21 8,174.89 8,180.97 8,174.89 8,180.97 0.0K
15:22 8,180.97 8,187.31 8,180.97 8,186.26 0.0K
15:23 8,186.53 8,187.42 8,186.37 8,187.42 0.0K
15:24 8,186.98 8,189.48 8,186.94 8,188.59 0.0K
15:25 8,188.40 8,189.63 8,188.28 8,189.22 0.0K
15:26 8,189.21 8,190.11 8,187.57 8,190.11 0.0K
15:27 8,190.33 8,191.20 8,187.39 8,187.39 0.0K
15:28 8,186.18 8,188.32 8,184.17 8,188.21 0.0K
15:29 8,188.30 8,188.48 8,185.47 8,185.47 0.0K
15:30 8,186.91 8,186.91 8,181.67 8,183.31 0.0K
15:31 8,183.41 8,187.17 8,183.31 8,186.82 0.0K
15:32 8,186.49 8,189.49 8,185.67 8,187.34 0.0K
15:33 8,186.21 8,187.60 8,186.14 8,186.34 0.0K
15:34 8,186.50 8,186.50 8,182.31 8,183.17 0.0K
15:35 8,183.06 8,183.31 8,176.46 8,176.46 0.0K
15:36 8,177.31 8,177.31 8,174.07 8,174.35 0.0K
15:37 8,173.61 8,174.55 8,172.19 8,174.34 0.0K
15:38 8,174.25 8,174.25 8,170.92 8,172.98 0.0K
15:39 8,172.28 8,172.53 8,170.05 8,170.52 0.0K
15:40 8,171.11 8,171.29 8,169.39 8,169.39 0.0K
15:41 8,170.56 8,175.50 8,170.56 8,175.50 0.0K
15:42 8,173.71 8,175.54 8,169.76 8,169.76 0.0K
15:43 8,170.18 8,175.58 8,170.13 8,175.58 0.0K
15:44 8,175.42 8,175.42 8,171.03 8,171.03 0.0K
15:45 8,170.79 8,171.80 8,169.67 8,170.07 0.0K
15:46 8,169.92 8,169.92 8,164.58 8,167.39 0.0K
15:47 8,167.40 8,167.48 8,163.96 8,163.96 0.0K
15:48 8,165.05 8,166.57 8,165.05 8,166.57 0.0K
15:49 8,165.32 8,168.90 8,163.43 8,168.90 0.0K
15:50 8,175.04 8,180.12 8,175.04 8,177.63 0.0K
15:51 8,177.38 8,178.19 8,171.84 8,171.84 0.0K
15:52 8,170.40 8,170.40 8,165.63 8,166.82 0.0K
15:53 8,166.56 8,168.37 8,165.14 8,168.37 0.0K
15:54 8,167.62 8,168.92 8,166.06 8,166.12 0.0K
15:55 8,167.53 8,170.08 8,166.12 8,166.43 0.0K
15:56 8,167.27 8,170.86 8,167.27 8,170.86 0.0K
15:57 8,170.73 8,171.06 8,170.03 8,170.17 0.0K
15:58 8,170.96 8,172.21 8,170.66 8,171.53 0.0K
15:59 8,171.32 8,171.32 8,164.32 8,165.41 0.0K
16:00 8,165.65 8,165.65 8,165.65 8,165.65 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