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 8,074.50 8,074.50 8,053.61 8,054.07 0.0K
09:31 8,057.42 8,059.78 8,054.21 8,054.52 0.0K
09:32 8,057.06 8,064.10 8,056.27 8,064.10 0.0K
09:33 8,064.52 8,066.19 8,061.40 8,064.05 0.0K
09:34 8,065.83 8,066.87 8,057.24 8,058.21 0.0K
09:35 8,058.22 8,059.47 8,052.53 8,052.53 0.0K
09:36 8,050.78 8,050.78 8,042.83 8,042.83 0.0K
09:37 8,042.83 8,042.83 8,033.22 8,033.22 0.0K
09:38 8,033.74 8,039.17 8,033.74 8,037.23 0.0K
09:39 8,037.78 8,045.83 8,037.78 8,045.83 0.0K
09:40 8,044.76 8,046.93 8,042.70 8,046.17 0.0K
09:41 8,045.38 8,048.02 8,042.46 8,042.46 0.0K
09:42 8,041.65 8,043.35 8,041.01 8,042.08 0.0K
09:43 8,041.36 8,041.77 8,034.38 8,036.19 0.0K
09:44 8,035.36 8,035.36 8,029.62 8,030.15 0.0K
09:45 8,029.80 8,030.82 8,028.61 8,028.84 0.0K
09:46 8,027.82 8,028.01 8,024.85 8,024.85 0.0K
09:47 8,024.81 8,035.99 8,024.81 8,035.99 0.0K
09:48 8,035.56 8,035.56 8,028.39 8,028.39 0.0K
09:49 8,030.11 8,030.11 8,022.72 8,022.72 0.0K
09:50 8,023.43 8,023.43 8,019.56 8,020.83 0.0K
09:51 8,020.54 8,026.75 8,020.54 8,021.83 0.0K
09:52 8,020.99 8,020.99 8,016.30 8,016.30 0.0K
09:53 8,015.85 8,016.35 8,010.74 8,010.74 0.0K
09:54 8,010.05 8,010.05 8,007.61 8,007.97 0.0K
09:55 8,009.18 8,009.18 8,004.21 8,006.44 0.0K
09:56 8,006.49 8,018.31 8,006.49 8,017.63 0.0K
09:57 8,017.18 8,020.19 8,014.35 8,014.35 0.0K
09:58 8,013.80 8,015.78 8,011.37 8,011.37 0.0K
09:59 8,010.72 8,010.72 8,007.31 8,007.95 0.0K
10:00 8,003.03 8,012.66 8,003.03 8,012.27 0.0K
10:01 8,014.05 8,018.58 8,014.05 8,018.19 0.0K
10:02 8,018.45 8,025.37 8,018.32 8,025.37 0.0K
10:03 8,025.92 8,031.90 8,025.92 8,031.90 0.0K
10:04 8,031.90 8,032.11 8,026.96 8,027.56 0.0K
10:05 8,027.43 8,032.13 8,027.43 8,029.63 0.0K
10:06 8,030.32 8,032.25 8,030.32 8,030.40 0.0K
10:07 8,030.41 8,035.49 8,030.41 8,035.18 0.0K
10:08 8,033.93 8,033.93 8,028.02 8,028.57 0.0K
10:09 8,029.55 8,034.56 8,029.55 8,032.69 0.0K
10:10 8,033.45 8,033.45 8,028.93 8,028.93 0.0K
10:11 8,028.01 8,031.75 8,026.96 8,031.66 0.0K
10:12 8,032.61 8,037.54 8,032.44 8,036.89 0.0K
10:13 8,037.27 8,040.49 8,037.27 8,039.27 0.0K
10:14 8,037.87 8,037.87 8,035.48 8,036.07 0.0K
10:15 8,036.79 8,038.88 8,036.79 8,037.22 0.0K
10:16 8,036.43 8,036.43 8,032.81 8,034.11 0.0K
10:17 8,034.91 8,039.88 8,034.45 8,039.26 0.0K
10:18 8,038.96 8,038.96 8,034.68 8,034.68 0.0K
10:19 8,034.09 8,034.30 8,030.44 8,030.44 0.0K
10:20 8,030.20 8,030.82 8,026.04 8,027.61 0.0K
10:21 8,026.59 8,044.84 8,024.69 8,044.84 0.0K
10:22 8,046.66 8,055.12 8,046.66 8,055.12 0.0K
10:23 8,059.96 8,064.54 8,059.96 8,060.56 0.0K
10:24 8,060.41 8,089.45 8,060.41 8,088.95 0.0K
10:25 8,090.01 8,096.13 8,087.93 8,089.68 0.0K
10:26 8,090.29 8,093.92 8,083.89 8,093.92 0.0K
10:27 8,093.76 8,103.68 8,093.76 8,101.44 0.0K
10:28 8,099.99 8,102.18 8,097.58 8,098.10 0.0K
10:29 8,099.18 8,117.60 8,099.18 8,116.81 0.0K
10:30 8,116.58 8,119.20 8,112.96 8,115.84 0.0K
10:31 8,112.40 8,119.20 8,112.40 8,115.06 0.0K
10:32 8,114.87 8,114.87 8,108.10 8,108.10 0.0K
10:33 8,109.60 8,113.64 8,109.11 8,113.64 0.0K
10:34 8,113.89 8,117.68 8,113.30 8,114.53 0.0K
10:35 8,116.22 8,121.68 8,113.77 8,115.99 0.0K
10:36 8,115.65 8,116.66 8,111.71 8,115.93 0.0K
10:37 8,115.42 8,116.08 8,112.72 8,114.68 0.0K
10:38 8,113.07 8,113.07 8,108.34 8,112.49 0.0K
10:39 8,112.30 8,115.04 8,111.35 8,115.04 0.0K
10:40 8,114.01 8,115.88 8,112.34 8,112.34 0.0K
10:41 8,109.30 8,132.44 8,109.30 8,130.66 0.0K
10:42 8,130.98 8,135.87 8,130.98 8,134.25 0.0K
10:43 8,133.81 8,133.93 8,128.88 8,129.33 0.0K
10:44 8,127.75 8,128.31 8,121.29 8,124.24 0.0K
10:45 8,123.49 8,124.89 8,122.17 8,122.95 0.0K
10:46 8,123.33 8,123.33 8,119.33 8,121.06 0.0K
10:47 8,120.38 8,120.82 8,113.11 8,113.11 0.0K
10:48 8,113.99 8,119.01 8,113.99 8,116.68 0.0K
10:49 8,117.05 8,118.95 8,115.81 8,118.95 0.0K
10:50 8,119.78 8,128.62 8,119.78 8,128.62 0.0K
10:51 8,129.99 8,130.42 8,125.62 8,125.65 0.0K
10:52 8,122.81 8,127.03 8,122.55 8,127.03 0.0K
10:53 8,127.57 8,127.57 8,125.26 8,126.46 0.0K
10:54 8,123.49 8,123.49 8,121.17 8,122.46 0.0K
10:55 8,121.91 8,130.45 8,121.73 8,130.45 0.0K
10:56 8,129.61 8,131.38 8,129.15 8,130.01 0.0K
10:57 8,130.01 8,130.95 8,126.72 8,126.72 0.0K
10:58 8,127.24 8,128.27 8,124.72 8,126.27 0.0K
10:59 8,124.11 8,126.03 8,122.76 8,125.47 0.0K
11:00 8,122.75 8,128.42 8,122.45 8,128.42 0.0K
11:01 8,127.65 8,131.92 8,127.52 8,131.12 0.0K
11:02 8,131.88 8,131.88 8,129.85 8,129.89 0.0K
11:03 8,127.99 8,127.99 8,113.44 8,113.44 0.0K
11:04 8,111.70 8,118.55 8,111.70 8,117.82 0.0K
11:05 8,117.92 8,117.92 8,100.70 8,100.70 0.0K
11:06 8,100.96 8,118.57 8,100.96 8,118.57 0.0K
11:07 8,118.31 8,118.31 8,115.73 8,115.90 0.0K
11:08 8,116.27 8,121.58 8,116.15 8,120.75 0.0K
11:09 8,120.32 8,121.25 8,119.70 8,119.79 0.0K
11:10 8,120.02 8,128.23 8,120.02 8,127.55 0.0K
11:11 8,127.52 8,127.52 8,123.75 8,124.05 0.0K
11:12 8,124.52 8,125.97 8,124.52 8,125.17 0.0K
11:13 8,125.23 8,132.85 8,125.23 8,132.85 0.0K
11:14 8,132.95 8,133.05 8,130.73 8,130.73 0.0K
11:15 8,131.22 8,133.48 8,130.61 8,130.61 0.0K
11:16 8,130.33 8,130.33 8,126.57 8,127.67 0.0K
11:17 8,127.42 8,130.89 8,126.84 8,130.89 0.0K
11:18 8,132.53 8,138.36 8,132.53 8,138.36 0.0K
11:19 8,139.64 8,140.80 8,138.93 8,138.89 0.0K
11:20 8,138.77 8,140.39 8,138.61 8,140.39 0.0K
11:21 8,140.66 8,145.45 8,140.26 8,144.85 0.0K
11:22 8,144.70 8,147.08 8,143.68 8,146.49 0.0K
11:23 8,146.69 8,146.69 8,145.34 8,145.71 0.0K
11:24 8,145.88 8,145.88 8,144.21 8,144.21 0.0K
11:25 8,143.21 8,144.37 8,143.07 8,143.07 0.0K
11:26 8,140.00 8,140.19 8,135.97 8,137.83 0.0K
11:27 8,137.43 8,139.36 8,136.98 8,137.17 0.0K
11:28 8,137.27 8,139.45 8,137.27 8,138.93 0.0K
11:29 8,138.14 8,138.54 8,136.42 8,138.54 0.0K
11:30 8,139.87 8,141.00 8,139.64 8,139.64 0.0K
11:31 8,138.89 8,138.89 8,132.69 8,135.88 0.0K
11:32 8,138.96 8,144.65 8,138.96 8,142.89 0.0K
11:33 8,143.50 8,145.82 8,143.50 8,144.04 0.0K
11:34 8,144.50 8,146.21 8,144.50 8,145.89 0.0K
11:35 8,146.07 8,149.27 8,146.07 8,146.45 0.0K
11:36 8,146.15 8,150.04 8,146.15 8,150.04 0.0K
11:37 8,149.90 8,150.99 8,148.96 8,150.99 0.0K
11:38 8,150.88 8,151.77 8,149.77 8,151.77 0.0K
11:39 8,152.76 8,154.36 8,152.76 8,154.36 0.0K
11:40 8,154.68 8,155.57 8,151.80 8,151.80 0.0K
11:41 8,151.17 8,151.84 8,148.76 8,148.76 0.0K
11:42 8,147.91 8,148.57 8,143.06 8,144.12 0.0K
11:43 8,144.25 8,144.25 8,142.00 8,143.71 0.0K
11:44 8,145.80 8,151.36 8,145.80 8,151.36 0.0K
11:45 8,151.30 8,151.30 8,149.00 8,149.28 0.0K
11:46 8,149.43 8,149.71 8,148.19 8,148.85 0.0K
11:47 8,149.06 8,149.06 8,144.43 8,144.43 0.0K
11:48 8,144.45 8,147.74 8,143.83 8,146.68 0.0K
11:49 8,146.40 8,147.51 8,142.14 8,145.07 0.0K
11:50 8,145.00 8,146.71 8,145.00 8,146.21 0.0K
11:51 8,146.06 8,148.76 8,146.06 8,148.33 0.0K
11:52 8,148.67 8,148.95 8,148.11 8,148.19 0.0K
11:53 8,148.10 8,148.10 8,145.86 8,145.86 0.0K
11:54 8,145.61 8,145.61 8,142.37 8,142.37 0.0K
11:55 8,141.47 8,141.47 8,136.29 8,136.29 0.0K
11:56 8,136.74 8,136.77 8,131.48 8,134.15 0.0K
11:57 8,133.90 8,133.90 8,127.53 8,128.06 0.0K
11:58 8,127.75 8,129.55 8,126.87 8,129.04 0.0K
11:59 8,129.32 8,132.44 8,129.32 8,131.70 0.0K
12:00 8,131.47 8,133.48 8,129.23 8,133.54 0.0K
12:01 8,133.13 8,133.13 8,127.93 8,129.48 0.0K
12:02 8,129.54 8,129.54 8,125.20 8,125.95 0.0K
12:03 8,125.87 8,127.75 8,124.09 8,124.09 0.0K
12:04 8,123.79 8,125.51 8,123.74 8,125.51 0.0K
12:05 8,126.53 8,126.57 8,124.78 8,126.57 0.0K
12:06 8,128.08 8,128.08 8,126.61 8,126.99 0.0K
12:07 8,126.46 8,126.46 8,121.44 8,121.51 0.0K
12:08 8,120.21 8,121.24 8,119.77 8,121.02 0.0K
12:09 8,121.09 8,125.00 8,121.01 8,125.00 0.0K
12:10 8,125.07 8,128.21 8,122.21 8,122.21 0.0K
12:11 8,121.26 8,121.26 8,117.91 8,117.91 0.0K
12:12 8,116.89 8,122.15 8,116.89 8,122.15 0.0K
12:13 8,122.39 8,122.71 8,119.70 8,119.93 0.0K
12:14 8,119.90 8,120.41 8,118.97 8,119.94 0.0K
12:15 8,119.24 8,119.24 8,117.69 8,117.77 0.0K
12:16 8,117.76 8,117.76 8,116.75 8,116.75 0.0K
12:17 8,116.08 8,116.36 8,115.59 8,116.36 0.0K
12:18 8,117.93 8,122.03 8,117.93 8,121.29 0.0K
12:19 8,121.16 8,121.16 8,119.95 8,120.80 0.0K
12:20 8,121.55 8,124.24 8,121.55 8,124.24 0.0K
12:21 8,124.01 8,128.07 8,123.93 8,128.07 0.0K
12:22 8,127.95 8,128.28 8,127.59 8,128.05 0.0K
12:23 8,128.88 8,131.34 8,128.88 8,131.24 0.0K
12:24 8,131.69 8,134.64 8,131.69 8,134.64 0.0K
12:25 8,135.27 8,135.27 8,134.16 8,134.16 0.0K
12:26 8,134.60 8,136.48 8,134.60 8,136.41 0.0K
12:27 8,135.42 8,136.76 8,135.42 8,136.59 0.0K
12:28 8,136.47 8,136.89 8,134.11 8,134.13 0.0K
12:29 8,134.55 8,134.73 8,127.84 8,127.84 0.0K
12:30 8,125.98 8,126.75 8,125.61 8,126.74 0.0K
12:31 8,127.98 8,127.98 8,125.07 8,126.08 0.0K
12:32 8,125.74 8,125.74 8,119.83 8,120.05 0.0K
12:33 8,119.77 8,119.95 8,119.12 8,119.89 0.0K
12:34 8,120.13 8,120.85 8,119.79 8,119.79 0.0K
12:35 8,119.80 8,119.80 8,117.22 8,119.84 0.0K
12:36 8,120.93 8,121.86 8,120.73 8,121.13 0.0K
12:37 8,121.22 8,121.33 8,118.40 8,118.40 0.0K
12:38 8,117.02 8,120.86 8,116.85 8,120.48 0.0K
12:39 8,119.72 8,120.55 8,119.18 8,119.95 0.0K
12:40 8,119.84 8,120.10 8,118.79 8,119.07 0.0K
12:41 8,117.64 8,118.29 8,115.84 8,115.84 0.0K
12:42 8,117.27 8,117.67 8,117.13 8,117.08 0.0K
12:43 8,117.12 8,119.98 8,117.12 8,119.95 0.0K
12:44 8,119.57 8,119.57 8,116.65 8,116.65 0.0K
12:45 8,116.11 8,118.35 8,116.11 8,118.35 0.0K
12:46 8,118.35 8,118.35 8,114.33 8,114.33 0.0K
12:47 8,113.71 8,113.71 8,113.11 8,113.37 0.0K
12:48 8,113.13 8,113.13 8,112.35 8,112.87 0.0K
12:49 8,111.70 8,112.60 8,110.41 8,111.07 0.0K
12:50 8,110.69 8,115.80 8,110.69 8,115.80 0.0K
12:51 8,117.34 8,119.94 8,117.34 8,118.12 0.0K
12:52 8,118.49 8,120.42 8,118.49 8,119.02 0.0K
12:53 8,118.94 8,118.95 8,117.37 8,118.07 0.0K
12:54 8,118.61 8,123.78 8,118.61 8,123.03 0.0K
12:55 8,122.98 8,122.98 8,104.42 8,107.33 0.0K
12:56 8,106.44 8,118.24 8,106.44 8,111.51 0.0K
12:57 8,110.67 8,110.97 8,103.93 8,104.99 0.0K
12:58 8,105.40 8,115.61 8,105.40 8,115.61 0.0K
12:59 8,113.63 8,117.04 8,110.65 8,117.04 0.0K
13:00 8,115.09 8,115.09 8,107.13 8,107.13 0.0K
13:01 8,103.34 8,106.10 8,103.34 8,105.82 0.0K
13:02 8,105.88 8,105.88 8,101.65 8,103.84 0.0K
13:03 8,104.45 8,108.08 8,104.45 8,108.08 0.0K
13:04 8,109.41 8,117.82 8,109.41 8,117.66 0.0K
13:05 8,118.09 8,118.59 8,117.24 8,117.77 0.0K
13:06 8,117.35 8,121.86 8,117.06 8,120.15 0.0K
13:07 8,118.77 8,119.01 8,113.91 8,117.18 0.0K
13:08 8,118.56 8,120.57 8,118.56 8,118.90 0.0K
13:09 8,118.03 8,118.03 8,110.83 8,111.19 0.0K
13:10 8,110.99 8,110.99 8,108.03 8,108.03 0.0K
13:11 8,108.43 8,109.51 8,107.91 8,109.51 0.0K
13:12 8,110.13 8,118.37 8,109.83 8,118.37 0.0K
13:13 8,118.15 8,122.70 8,118.14 8,122.70 0.0K
13:14 8,123.58 8,124.24 8,120.61 8,120.61 0.0K
13:15 8,120.88 8,122.84 8,120.88 8,122.84 0.0K
13:16 8,122.43 8,122.73 8,121.91 8,122.73 0.0K
13:17 8,122.83 8,122.87 8,119.43 8,119.96 0.0K
13:18 8,120.00 8,120.91 8,118.13 8,118.69 0.0K
13:19 8,117.83 8,117.83 8,114.34 8,115.16 0.0K
13:20 8,114.96 8,118.66 8,114.68 8,118.66 0.0K
13:21 8,118.50 8,119.10 8,116.59 8,116.59 0.0K
13:22 8,116.65 8,117.72 8,115.56 8,117.72 0.0K
13:23 8,117.75 8,118.06 8,116.86 8,117.15 0.0K
13:24 8,117.38 8,118.44 8,117.25 8,118.44 0.0K
13:25 8,118.58 8,119.87 8,118.58 8,119.68 0.0K
13:26 8,119.79 8,123.98 8,119.79 8,123.98 0.0K
13:27 8,123.20 8,123.66 8,122.94 8,123.06 0.0K
13:28 8,121.60 8,124.59 8,121.60 8,124.46 0.0K
13:29 8,124.54 8,124.54 8,120.52 8,120.65 0.0K
13:30 8,122.00 8,122.00 8,121.15 8,121.70 0.0K
13:31 8,121.84 8,123.08 8,121.84 8,122.95 0.0K
13:32 8,122.80 8,126.19 8,122.80 8,126.19 0.0K
13:33 8,126.30 8,127.18 8,123.72 8,126.92 0.0K
13:34 8,126.89 8,128.92 8,126.89 8,128.92 0.0K
13:35 8,128.69 8,129.61 8,128.46 8,128.46 0.0K
13:36 8,128.95 8,129.82 8,124.77 8,124.77 0.0K
13:37 8,124.84 8,125.52 8,123.27 8,125.52 0.0K
13:38 8,125.73 8,127.66 8,125.73 8,127.66 0.0K
13:39 8,127.85 8,127.85 8,125.93 8,127.15 0.0K
13:40 8,127.28 8,127.28 8,126.13 8,126.49 0.0K
13:41 8,126.43 8,127.11 8,124.73 8,126.54 0.0K
13:42 8,126.88 8,127.33 8,121.72 8,121.72 0.0K
13:43 8,121.12 8,121.12 8,119.77 8,120.56 0.0K
13:44 8,120.71 8,123.40 8,120.71 8,123.25 0.0K
13:45 8,123.22 8,125.55 8,123.22 8,125.55 0.0K
13:46 8,125.47 8,128.11 8,125.47 8,128.11 0.0K
13:47 8,128.10 8,128.10 8,126.74 8,126.74 0.0K
13:48 8,127.13 8,128.85 8,126.93 8,128.76 0.0K
13:49 8,128.60 8,128.60 8,125.51 8,125.88 0.0K
13:50 8,126.15 8,128.85 8,126.15 8,128.87 0.0K
13:51 8,129.69 8,131.12 8,129.69 8,131.12 0.0K
13:52 8,131.20 8,132.04 8,131.00 8,131.08 0.0K
13:53 8,131.37 8,132.75 8,131.37 8,132.75 0.0K
13:54 8,132.50 8,132.61 8,132.24 8,132.27 0.0K
13:55 8,132.13 8,132.24 8,131.09 8,131.91 0.0K
13:56 8,131.78 8,132.05 8,129.11 8,129.11 0.0K
13:57 8,129.56 8,130.16 8,129.48 8,129.48 0.0K
13:58 8,128.99 8,128.99 8,128.61 8,128.58 0.0K
13:59 8,127.49 8,127.55 8,127.13 8,127.13 0.0K
14:00 8,126.76 8,129.68 8,126.76 8,129.68 0.0K
14:01 8,130.40 8,130.40 8,129.21 8,129.25 0.0K
14:02 8,129.31 8,129.37 8,128.20 8,128.86 0.0K
14:03 8,128.92 8,129.52 8,127.74 8,127.89 0.0K
14:04 8,128.16 8,131.51 8,128.16 8,131.51 0.0K
14:05 8,131.08 8,131.17 8,129.74 8,129.90 0.0K
14:06 8,129.92 8,131.63 8,129.92 8,131.56 0.0K
14:07 8,131.61 8,133.06 8,131.61 8,132.82 0.0K
14:08 8,133.07 8,134.19 8,133.07 8,134.19 0.0K
14:09 8,134.40 8,134.40 8,132.24 8,133.32 0.0K
14:10 8,133.15 8,136.62 8,133.15 8,136.62 0.0K
14:11 8,136.75 8,136.75 8,136.00 8,136.72 0.0K
14:12 8,135.84 8,137.04 8,135.45 8,135.73 0.0K
14:13 8,135.18 8,136.33 8,135.18 8,135.29 0.0K
14:14 8,135.47 8,136.28 8,135.47 8,136.08 0.0K
14:15 8,136.26 8,137.89 8,135.94 8,137.37 0.0K
14:16 8,137.50 8,137.61 8,136.57 8,136.80 0.0K
14:17 8,136.98 8,137.60 8,136.63 8,137.60 0.0K
14:18 8,137.59 8,137.59 8,136.90 8,137.08 0.0K
14:19 8,136.72 8,139.32 8,136.72 8,139.18 0.0K
14:20 8,139.16 8,139.40 8,137.91 8,139.40 0.0K
14:21 8,139.74 8,141.15 8,139.74 8,141.10 0.0K
14:22 8,140.91 8,142.29 8,140.55 8,142.05 0.0K
14:23 8,142.18 8,142.48 8,141.06 8,141.06 0.0K
14:24 8,140.75 8,141.77 8,140.43 8,141.68 0.0K
14:25 8,141.35 8,141.85 8,141.35 8,141.67 0.0K
14:26 8,141.73 8,142.25 8,140.56 8,140.56 0.0K
14:27 8,140.67 8,140.76 8,137.70 8,137.70 0.0K
14:28 8,137.75 8,138.97 8,137.75 8,138.97 0.0K
14:29 8,138.99 8,138.99 8,137.29 8,137.29 0.0K
14:30 8,137.54 8,140.35 8,137.54 8,140.35 0.0K
14:31 8,140.57 8,141.87 8,140.57 8,141.88 0.0K
14:32 8,141.84 8,142.01 8,140.76 8,142.01 0.0K
14:33 8,142.16 8,143.05 8,142.16 8,143.05 0.0K
14:34 8,142.95 8,142.95 8,141.11 8,141.25 0.0K
14:35 8,139.98 8,139.98 8,138.38 8,138.38 0.0K
14:36 8,138.20 8,139.39 8,137.72 8,137.76 0.0K
14:37 8,137.68 8,138.19 8,136.62 8,136.62 0.0K
14:38 8,136.64 8,137.77 8,135.90 8,137.77 0.0K
14:39 8,138.06 8,138.06 8,136.44 8,136.53 0.0K
14:40 8,136.19 8,136.47 8,135.35 8,136.47 0.0K
14:41 8,137.62 8,142.17 8,137.62 8,142.17 0.0K
14:42 8,141.81 8,141.81 8,141.17 8,141.64 0.0K
14:43 8,141.56 8,142.26 8,141.47 8,142.10 0.0K
14:44 8,142.06 8,144.36 8,142.06 8,144.36 0.0K
14:45 8,144.53 8,146.84 8,144.53 8,146.56 0.0K
14:46 8,145.50 8,146.43 8,145.43 8,146.43 0.0K
14:47 8,146.38 8,146.38 8,145.51 8,145.51 0.0K
14:48 8,145.92 8,146.98 8,145.92 8,146.98 0.0K
14:49 8,146.88 8,147.36 8,146.68 8,147.29 0.0K
14:50 8,147.36 8,148.38 8,147.16 8,148.02 0.0K
14:51 8,148.09 8,148.09 8,146.83 8,146.97 0.0K
14:52 8,147.00 8,147.09 8,146.54 8,146.92 0.0K
14:53 8,146.75 8,146.75 8,145.89 8,146.38 0.0K
14:54 8,146.30 8,146.46 8,145.65 8,145.65 0.0K
14:55 8,145.64 8,145.64 8,145.23 8,145.39 0.0K
14:56 8,145.70 8,145.70 8,144.07 8,144.53 0.0K
14:57 8,144.42 8,144.52 8,141.94 8,141.94 0.0K
14:58 8,141.55 8,141.55 8,139.88 8,139.88 0.0K
14:59 8,139.47 8,141.72 8,138.24 8,141.72 0.0K
15:00 8,142.17 8,142.17 8,139.40 8,141.03 0.0K
15:01 8,140.91 8,142.48 8,140.56 8,142.48 0.0K
15:02 8,143.16 8,143.16 8,142.12 8,142.12 0.0K
15:03 8,141.95 8,143.06 8,141.43 8,143.06 0.0K
15:04 8,143.17 8,144.13 8,143.17 8,143.23 0.0K
15:05 8,142.74 8,142.91 8,142.36 8,142.36 0.0K
15:06 8,142.28 8,142.28 8,140.60 8,140.60 0.0K
15:07 8,140.54 8,140.58 8,139.13 8,139.88 0.0K
15:08 8,140.05 8,140.05 8,138.36 8,138.36 0.0K
15:09 8,138.41 8,139.55 8,138.41 8,138.65 0.0K
15:10 8,138.44 8,138.44 8,135.72 8,137.33 0.0K
15:11 8,137.94 8,138.05 8,135.75 8,135.75 0.0K
15:12 8,135.28 8,136.07 8,135.28 8,135.63 0.0K
15:13 8,135.71 8,136.84 8,135.71 8,136.19 0.0K
15:14 8,135.87 8,135.87 8,134.58 8,134.58 0.0K
15:15 8,134.89 8,135.56 8,134.28 8,135.29 0.0K
15:16 8,135.34 8,135.39 8,132.79 8,133.42 0.0K
15:17 8,133.82 8,135.80 8,133.82 8,135.80 0.0K
15:18 8,136.07 8,136.07 8,134.59 8,135.40 0.0K
15:19 8,135.24 8,135.97 8,135.24 8,135.97 0.0K
15:20 8,135.90 8,136.77 8,135.66 8,135.83 0.0K
15:21 8,134.41 8,134.58 8,134.04 8,134.04 0.0K
15:22 8,133.95 8,133.95 8,132.17 8,132.38 0.0K
15:23 8,132.16 8,133.82 8,131.10 8,133.82 0.0K
15:24 8,133.74 8,133.74 8,132.48 8,132.48 0.0K
15:25 8,132.48 8,132.48 8,129.54 8,129.63 0.0K
15:26 8,129.42 8,129.42 8,126.85 8,126.85 0.0K
15:27 8,126.15 8,126.58 8,125.77 8,125.77 0.0K
15:28 8,126.01 8,127.08 8,125.86 8,126.98 0.0K
15:29 8,126.68 8,126.68 8,121.95 8,121.95 0.0K
15:30 8,122.41 8,122.41 8,120.04 8,120.19 0.0K
15:31 8,120.34 8,120.45 8,117.84 8,118.39 0.0K
15:32 8,118.47 8,121.48 8,118.47 8,121.48 0.0K
15:33 8,122.02 8,124.19 8,122.02 8,122.72 0.0K
15:34 8,123.32 8,124.77 8,123.32 8,124.77 0.0K
15:35 8,124.49 8,124.49 8,121.07 8,123.88 0.0K
15:36 8,124.88 8,125.71 8,124.35 8,125.71 0.0K
15:37 8,126.30 8,129.55 8,126.30 8,129.43 0.0K
15:38 8,129.53 8,130.01 8,127.95 8,127.95 0.0K
15:39 8,127.74 8,127.74 8,125.31 8,125.31 0.0K
15:40 8,125.23 8,127.92 8,125.23 8,125.64 0.0K
15:41 8,125.72 8,125.72 8,123.59 8,123.59 0.0K
15:42 8,122.80 8,123.36 8,122.80 8,123.02 0.0K
15:43 8,122.79 8,124.61 8,122.42 8,124.61 0.0K
15:44 8,124.81 8,125.19 8,124.74 8,124.94 0.0K
15:45 8,125.09 8,126.36 8,123.96 8,126.36 0.0K
15:46 8,126.46 8,126.69 8,125.26 8,125.26 0.0K
15:47 8,124.24 8,125.74 8,123.34 8,125.74 0.0K
15:48 8,125.76 8,127.91 8,125.27 8,127.73 0.0K
15:49 8,127.23 8,130.26 8,126.24 8,130.26 0.0K
15:50 8,140.89 8,143.52 8,138.09 8,138.09 0.0K
15:51 8,137.80 8,137.80 8,133.23 8,133.92 0.0K
15:52 8,134.36 8,134.36 8,132.24 8,133.68 0.0K
15:53 8,134.04 8,134.31 8,133.33 8,133.82 0.0K
15:54 8,132.37 8,132.37 8,129.83 8,129.96 0.0K
15:55 8,130.21 8,130.41 8,127.58 8,127.58 0.0K
15:56 8,126.92 8,126.92 8,123.58 8,123.58 0.0K
15:57 8,124.05 8,124.65 8,123.59 8,124.43 0.0K
15:58 8,124.07 8,125.45 8,123.42 8,125.18 0.0K
15:59 8,125.67 8,125.67 8,120.76 8,122.05 0.0K
16:00 8,121.57 8,121.57 8,121.57 8,121.57 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