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 8,112.46 8,114.39 8,109.90 8,113.01 0.0K
09:31 8,113.08 8,114.03 8,108.60 8,112.12 0.0K
09:32 8,114.36 8,117.06 8,112.19 8,113.44 0.0K
09:33 8,113.20 8,115.58 8,113.20 8,115.58 0.0K
09:34 8,114.92 8,114.92 8,109.39 8,110.75 0.0K
09:35 8,110.38 8,113.66 8,107.73 8,107.73 0.0K
09:36 8,105.40 8,106.61 8,102.47 8,106.61 0.0K
09:37 8,104.97 8,105.14 8,100.35 8,101.43 0.0K
09:38 8,101.36 8,102.05 8,100.72 8,100.72 0.0K
09:39 8,099.56 8,099.56 8,097.60 8,099.10 0.0K
09:40 8,099.26 8,100.03 8,098.59 8,100.03 0.0K
09:41 8,101.21 8,101.96 8,099.56 8,100.49 0.0K
09:42 8,098.73 8,099.84 8,096.60 8,099.84 0.0K
09:43 8,100.03 8,100.08 8,098.94 8,098.85 0.0K
09:44 8,099.75 8,100.66 8,099.07 8,100.22 0.0K
09:45 8,100.80 8,105.10 8,100.80 8,105.10 0.0K
09:46 8,104.96 8,107.46 8,104.59 8,107.09 0.0K
09:47 8,107.05 8,108.95 8,104.96 8,105.10 0.0K
09:48 8,105.17 8,105.25 8,102.44 8,102.44 0.0K
09:49 8,101.35 8,101.35 8,100.48 8,101.07 0.0K
09:50 8,100.98 8,100.98 8,096.43 8,096.75 0.0K
09:51 8,096.71 8,103.37 8,096.71 8,103.37 0.0K
09:52 8,104.46 8,104.76 8,103.02 8,103.02 0.0K
09:53 8,103.44 8,105.55 8,102.59 8,105.55 0.0K
09:54 8,105.49 8,108.23 8,104.24 8,108.23 0.0K
09:55 8,108.11 8,108.19 8,105.39 8,105.52 0.0K
09:56 8,105.43 8,105.43 8,102.90 8,103.66 0.0K
09:57 8,103.65 8,103.95 8,101.32 8,101.32 0.0K
09:58 8,099.97 8,101.54 8,099.76 8,101.44 0.0K
09:59 8,101.96 8,106.35 8,101.96 8,105.95 0.0K
10:00 8,109.70 8,115.75 8,109.70 8,113.78 0.0K
10:01 8,112.02 8,112.02 8,108.60 8,111.01 0.0K
10:02 8,111.24 8,112.96 8,110.65 8,112.96 0.0K
10:03 8,113.16 8,114.40 8,112.29 8,114.24 0.0K
10:04 8,113.70 8,115.32 8,110.93 8,110.93 0.0K
10:05 8,110.62 8,111.73 8,109.70 8,109.70 0.0K
10:06 8,109.57 8,110.49 8,109.27 8,110.49 0.0K
10:07 8,110.48 8,113.62 8,110.48 8,113.62 0.0K
10:08 8,113.85 8,115.15 8,113.12 8,114.11 0.0K
10:09 8,114.13 8,118.64 8,112.51 8,118.07 0.0K
10:10 8,118.11 8,121.02 8,118.11 8,120.53 0.0K
10:11 8,120.49 8,122.29 8,119.93 8,122.29 0.0K
10:12 8,122.82 8,124.57 8,122.42 8,124.40 0.0K
10:13 8,124.40 8,127.46 8,124.40 8,127.46 0.0K
10:14 8,127.35 8,130.18 8,127.35 8,130.01 0.0K
10:15 8,130.34 8,132.59 8,130.34 8,132.03 0.0K
10:16 8,131.19 8,136.17 8,131.19 8,136.17 0.0K
10:17 8,136.31 8,136.31 8,134.69 8,134.69 0.0K
10:18 8,134.97 8,136.91 8,133.73 8,134.18 0.0K
10:19 8,133.86 8,134.58 8,133.84 8,133.85 0.0K
10:20 8,133.77 8,138.05 8,133.77 8,137.92 0.0K
10:21 8,137.88 8,139.47 8,136.44 8,139.47 0.0K
10:22 8,139.63 8,139.73 8,135.65 8,135.65 0.0K
10:23 8,135.87 8,137.71 8,135.83 8,137.20 0.0K
10:24 8,138.09 8,138.25 8,133.63 8,133.63 0.0K
10:25 8,133.77 8,135.95 8,133.77 8,135.72 0.0K
10:26 8,134.18 8,134.55 8,133.58 8,133.77 0.0K
10:27 8,133.04 8,133.04 8,131.91 8,132.72 0.0K
10:28 8,132.73 8,132.96 8,127.19 8,127.19 0.0K
10:29 8,127.00 8,127.00 8,126.28 8,126.89 0.0K
10:30 8,125.57 8,126.26 8,124.45 8,125.53 0.0K
10:31 8,124.82 8,129.30 8,124.82 8,129.30 0.0K
10:32 8,128.30 8,128.30 8,126.83 8,127.75 0.0K
10:33 8,127.89 8,130.28 8,126.66 8,129.24 0.0K
10:34 8,129.18 8,129.18 8,127.80 8,128.53 0.0K
10:35 8,128.38 8,129.65 8,127.49 8,129.65 0.0K
10:36 8,129.58 8,129.58 8,126.06 8,127.62 0.0K
10:37 8,128.00 8,129.76 8,128.00 8,128.97 0.0K
10:38 8,128.88 8,129.11 8,126.54 8,126.54 0.0K
10:39 8,125.56 8,126.23 8,125.41 8,125.50 0.0K
10:40 8,125.40 8,125.99 8,125.08 8,125.37 0.0K
10:41 8,124.13 8,124.13 8,123.57 8,123.57 0.0K
10:42 8,123.58 8,124.02 8,121.87 8,122.96 0.0K
10:43 8,123.42 8,124.41 8,123.42 8,123.74 0.0K
10:44 8,123.86 8,124.54 8,123.34 8,124.54 0.0K
10:45 8,124.69 8,124.69 8,122.48 8,123.56 0.0K
10:46 8,123.83 8,125.18 8,123.64 8,123.64 0.0K
10:47 8,122.56 8,122.56 8,118.97 8,121.33 0.0K
10:48 8,121.50 8,121.50 8,120.18 8,120.26 0.0K
10:49 8,120.71 8,122.32 8,120.71 8,122.30 0.0K
10:50 8,122.29 8,122.29 8,121.41 8,121.57 0.0K
10:51 8,120.49 8,120.49 8,119.34 8,119.34 0.0K
10:52 8,119.41 8,123.33 8,119.41 8,123.33 0.0K
10:53 8,123.22 8,123.86 8,122.17 8,122.17 0.0K
10:54 8,122.17 8,124.75 8,122.17 8,124.42 0.0K
10:55 8,125.00 8,128.49 8,125.00 8,128.49 0.0K
10:56 8,128.39 8,129.10 8,127.76 8,127.75 0.0K
10:57 8,128.54 8,128.54 8,122.20 8,122.20 0.0K
10:58 8,121.39 8,121.39 8,117.03 8,117.03 0.0K
10:59 8,116.47 8,117.14 8,115.61 8,115.61 0.0K
11:00 8,116.18 8,122.04 8,116.18 8,122.04 0.0K
11:01 8,122.60 8,125.80 8,122.60 8,125.80 0.0K
11:02 8,125.23 8,126.80 8,124.75 8,126.73 0.0K
11:03 8,126.88 8,126.88 8,126.23 8,126.23 0.0K
11:04 8,126.17 8,128.03 8,125.49 8,128.03 0.0K
11:05 8,128.14 8,131.38 8,128.14 8,131.38 0.0K
11:06 8,131.31 8,131.31 8,130.01 8,130.44 0.0K
11:07 8,130.18 8,130.18 8,128.76 8,129.68 0.0K
11:08 8,129.83 8,131.04 8,129.68 8,129.95 0.0K
11:09 8,130.12 8,134.00 8,130.12 8,134.00 0.0K
11:10 8,133.97 8,134.16 8,132.70 8,132.70 0.0K
11:11 8,132.58 8,132.58 8,130.71 8,131.14 0.0K
11:12 8,131.20 8,133.95 8,131.20 8,133.95 0.0K
11:13 8,134.42 8,135.59 8,134.42 8,135.19 0.0K
11:14 8,135.05 8,135.86 8,135.04 8,135.64 0.0K
11:15 8,136.18 8,138.32 8,136.18 8,137.45 0.0K
11:16 8,137.06 8,138.64 8,137.06 8,138.64 0.0K
11:17 8,138.50 8,140.94 8,138.50 8,140.79 0.0K
11:18 8,140.61 8,140.61 8,139.96 8,140.18 0.0K
11:19 8,140.53 8,141.58 8,140.53 8,141.43 0.0K
11:20 8,141.08 8,143.06 8,139.07 8,143.06 0.0K
11:21 8,143.07 8,145.36 8,143.07 8,145.36 0.0K
11:22 8,145.61 8,146.31 8,145.39 8,146.18 0.0K
11:23 8,145.96 8,145.96 8,143.85 8,144.49 0.0K
11:24 8,144.49 8,144.49 8,142.99 8,143.65 0.0K
11:25 8,143.82 8,144.87 8,143.82 8,144.78 0.0K
11:26 8,144.27 8,144.66 8,143.21 8,143.39 0.0K
11:27 8,143.89 8,144.95 8,142.97 8,144.89 0.0K
11:28 8,144.86 8,145.53 8,144.60 8,145.53 0.0K
11:29 8,145.52 8,147.37 8,145.52 8,147.37 0.0K
11:30 8,146.99 8,147.66 8,146.34 8,146.65 0.0K
11:31 8,146.30 8,146.65 8,144.84 8,144.84 0.0K
11:32 8,144.67 8,145.78 8,144.67 8,145.78 0.0K
11:33 8,146.00 8,147.47 8,146.00 8,147.43 0.0K
11:34 8,147.56 8,149.10 8,147.33 8,147.33 0.0K
11:35 8,146.75 8,146.75 8,145.74 8,146.01 0.0K
11:36 8,145.97 8,146.51 8,145.46 8,145.49 0.0K
11:37 8,145.33 8,145.65 8,145.11 8,145.31 0.0K
11:38 8,143.69 8,144.16 8,143.41 8,143.76 0.0K
11:39 8,143.59 8,144.25 8,143.54 8,144.25 0.0K
11:40 8,144.41 8,144.70 8,143.29 8,144.70 0.0K
11:41 8,145.12 8,146.08 8,143.84 8,143.84 0.0K
11:42 8,143.54 8,143.54 8,141.28 8,141.38 0.0K
11:43 8,141.24 8,141.46 8,140.48 8,140.56 0.0K
11:44 8,139.67 8,141.75 8,139.67 8,141.75 0.0K
11:45 8,141.84 8,142.67 8,140.43 8,140.43 0.0K
11:46 8,139.59 8,139.59 8,136.68 8,136.68 0.0K
11:47 8,136.59 8,136.59 8,135.48 8,136.42 0.0K
11:48 8,136.22 8,136.56 8,135.73 8,135.78 0.0K
11:49 8,135.80 8,137.28 8,135.71 8,136.87 0.0K
11:50 8,137.08 8,137.08 8,134.34 8,134.54 0.0K
11:51 8,134.95 8,134.95 8,133.33 8,133.85 0.0K
11:52 8,134.35 8,135.22 8,134.31 8,135.10 0.0K
11:53 8,135.56 8,139.58 8,135.56 8,139.58 0.0K
11:54 8,140.08 8,141.09 8,139.99 8,140.80 0.0K
11:55 8,140.61 8,140.61 8,138.24 8,138.87 0.0K
11:56 8,138.99 8,140.65 8,138.99 8,139.31 0.0K
11:57 8,138.67 8,139.25 8,138.32 8,138.65 0.0K
11:58 8,138.53 8,139.07 8,137.85 8,139.07 0.0K
11:59 8,139.48 8,141.74 8,139.48 8,141.41 0.0K
12:00 8,141.62 8,145.17 8,141.62 8,145.11 0.0K
12:01 8,145.02 8,145.18 8,144.52 8,144.60 0.0K
12:02 8,144.57 8,145.31 8,144.57 8,145.08 0.0K
12:03 8,145.09 8,145.75 8,144.72 8,145.32 0.0K
12:04 8,145.38 8,149.01 8,145.38 8,148.46 0.0K
12:05 8,148.25 8,149.77 8,148.25 8,149.68 0.0K
12:06 8,149.58 8,150.06 8,149.04 8,150.06 0.0K
12:07 8,150.29 8,152.01 8,150.29 8,151.82 0.0K
12:08 8,152.06 8,152.06 8,150.54 8,151.13 0.0K
12:09 8,151.26 8,151.26 8,149.02 8,149.02 0.0K
12:10 8,148.98 8,149.14 8,147.86 8,147.86 0.0K
12:11 8,147.62 8,147.78 8,146.53 8,146.64 0.0K
12:12 8,146.84 8,147.77 8,146.84 8,147.77 0.0K
12:13 8,148.00 8,148.93 8,148.00 8,148.67 0.0K
12:14 8,148.63 8,148.72 8,146.27 8,146.27 0.0K
12:15 8,146.17 8,146.42 8,145.52 8,146.29 0.0K
12:16 8,146.45 8,146.75 8,140.56 8,142.36 0.0K
12:17 8,140.82 8,140.82 8,138.42 8,140.34 0.0K
12:18 8,141.45 8,143.31 8,141.45 8,142.50 0.0K
12:19 8,141.87 8,141.87 8,138.37 8,138.80 0.0K
12:20 8,139.35 8,139.53 8,137.61 8,137.68 0.0K
12:21 8,138.15 8,138.15 8,136.73 8,137.49 0.0K
12:22 8,137.62 8,140.00 8,137.62 8,139.91 0.0K
12:23 8,139.84 8,140.18 8,139.06 8,139.15 0.0K
12:24 8,139.37 8,140.81 8,139.32 8,140.10 0.0K
12:25 8,139.73 8,139.73 8,138.03 8,138.03 0.0K
12:26 8,137.69 8,137.69 8,134.85 8,134.85 0.0K
12:27 8,134.12 8,136.05 8,133.92 8,135.90 0.0K
12:28 8,136.00 8,136.20 8,133.57 8,133.87 0.0K
12:29 8,133.82 8,133.82 8,130.47 8,130.55 0.0K
12:30 8,130.88 8,134.82 8,130.88 8,134.36 0.0K
12:31 8,133.23 8,133.23 8,127.45 8,127.45 0.0K
12:32 8,127.21 8,127.35 8,126.86 8,126.86 0.0K
12:33 8,126.77 8,130.12 8,126.77 8,129.67 0.0K
12:34 8,129.68 8,131.10 8,129.53 8,131.00 0.0K
12:35 8,130.94 8,131.34 8,130.70 8,130.90 0.0K
12:36 8,130.97 8,136.85 8,130.89 8,136.39 0.0K
12:37 8,136.19 8,136.68 8,135.76 8,135.89 0.0K
12:38 8,135.98 8,135.98 8,135.10 8,135.07 0.0K
12:39 8,135.00 8,135.25 8,134.68 8,134.68 0.0K
12:40 8,134.75 8,134.87 8,133.03 8,133.03 0.0K
12:41 8,133.23 8,133.37 8,132.73 8,133.32 0.0K
12:42 8,133.28 8,134.89 8,132.92 8,134.77 0.0K
12:43 8,134.75 8,136.15 8,134.44 8,136.15 0.0K
12:44 8,136.21 8,136.26 8,135.42 8,135.68 0.0K
12:45 8,135.75 8,135.87 8,135.32 8,135.39 0.0K
12:46 8,135.36 8,137.63 8,135.25 8,137.63 0.0K
12:47 8,137.98 8,138.06 8,137.69 8,137.92 0.0K
12:48 8,138.13 8,139.02 8,138.13 8,138.37 0.0K
12:49 8,138.08 8,138.61 8,137.84 8,138.61 0.0K
12:50 8,138.72 8,139.49 8,138.62 8,138.62 0.0K
12:51 8,138.55 8,138.74 8,138.04 8,138.45 0.0K
12:52 8,138.69 8,139.90 8,138.69 8,139.90 0.0K
12:53 8,139.98 8,140.11 8,139.50 8,139.99 0.0K
12:54 8,139.84 8,139.84 8,137.30 8,137.30 0.0K
12:55 8,136.86 8,137.88 8,136.86 8,137.88 0.0K
12:56 8,138.10 8,138.74 8,138.10 8,138.74 0.0K
12:57 8,138.72 8,139.07 8,138.72 8,139.13 0.0K
12:58 8,139.82 8,142.04 8,139.82 8,141.23 0.0K
12:59 8,141.39 8,141.73 8,140.91 8,140.91 0.0K
13:00 8,140.86 8,141.60 8,140.86 8,141.52 0.0K
13:01 8,141.50 8,142.32 8,141.50 8,142.32 0.0K
13:02 8,142.33 8,142.33 8,141.44 8,141.88 0.0K
13:03 8,141.98 8,142.26 8,141.86 8,141.86 0.0K
13:04 8,141.81 8,141.81 8,139.65 8,139.65 0.0K
13:05 8,139.36 8,139.36 8,137.72 8,138.41 0.0K
13:06 8,138.16 8,141.11 8,138.16 8,141.11 0.0K
13:07 8,141.20 8,141.20 8,139.31 8,139.31 0.0K
13:08 8,138.92 8,138.99 8,138.37 8,138.84 0.0K
13:09 8,138.95 8,138.95 8,138.50 8,138.50 0.0K
13:10 8,138.47 8,138.47 8,137.64 8,137.64 0.0K
13:11 8,137.65 8,137.85 8,137.14 8,137.81 0.0K
13:12 8,137.96 8,139.88 8,137.96 8,139.88 0.0K
13:13 8,140.13 8,140.38 8,139.81 8,140.20 0.0K
13:14 8,140.37 8,140.53 8,140.12 8,140.53 0.0K
13:15 8,140.54 8,141.83 8,140.54 8,141.61 0.0K
13:16 8,141.58 8,141.65 8,140.98 8,140.98 0.0K
13:17 8,140.13 8,140.90 8,139.67 8,140.38 0.0K
13:18 8,140.24 8,140.89 8,139.96 8,140.74 0.0K
13:19 8,140.84 8,140.98 8,140.43 8,140.43 0.0K
13:20 8,140.36 8,140.36 8,138.03 8,138.03 0.0K
13:21 8,137.79 8,139.28 8,137.70 8,139.28 0.0K
13:22 8,139.41 8,139.41 8,138.18 8,138.18 0.0K
13:23 8,138.00 8,138.00 8,136.84 8,137.08 0.0K
13:24 8,137.19 8,137.98 8,137.19 8,137.80 0.0K
13:25 8,137.89 8,138.16 8,137.26 8,137.26 0.0K
13:26 8,137.22 8,137.22 8,136.32 8,136.60 0.0K
13:27 8,136.74 8,137.09 8,135.53 8,135.53 0.0K
13:28 8,135.60 8,135.76 8,135.29 8,135.29 0.0K
13:29 8,135.26 8,135.26 8,134.61 8,134.69 0.0K
13:30 8,134.81 8,135.17 8,134.81 8,135.17 0.0K
13:31 8,134.85 8,134.85 8,134.12 8,134.29 0.0K
13:32 8,134.25 8,134.25 8,134.14 8,134.16 0.0K
13:33 8,133.87 8,133.99 8,133.14 8,133.99 0.0K
13:34 8,134.08 8,134.38 8,133.74 8,134.32 0.0K
13:35 8,134.27 8,134.27 8,132.24 8,132.24 0.0K
13:36 8,132.04 8,132.05 8,129.62 8,129.62 0.0K
13:37 8,129.36 8,129.36 8,127.84 8,127.84 0.0K
13:38 8,127.79 8,128.42 8,127.46 8,127.46 0.0K
13:39 8,127.45 8,127.45 8,125.61 8,125.78 0.0K
13:40 8,125.69 8,126.67 8,125.69 8,126.67 0.0K
13:41 8,126.76 8,127.39 8,126.44 8,127.28 0.0K
13:42 8,127.47 8,127.67 8,127.47 8,127.59 0.0K
13:43 8,127.53 8,127.72 8,127.34 8,127.31 0.0K
13:44 8,126.87 8,126.95 8,126.09 8,126.09 0.0K
13:45 8,125.98 8,126.56 8,125.98 8,126.56 0.0K
13:46 8,126.72 8,126.76 8,126.41 8,126.45 0.0K
13:47 8,126.41 8,126.57 8,125.15 8,125.40 0.0K
13:48 8,125.34 8,125.92 8,125.24 8,125.92 0.0K
13:49 8,126.16 8,126.86 8,126.16 8,126.86 0.0K
13:50 8,126.98 8,128.48 8,126.98 8,128.48 0.0K
13:51 8,128.80 8,129.41 8,128.80 8,129.15 0.0K
13:52 8,129.20 8,129.20 8,127.92 8,127.92 0.0K
13:53 8,127.90 8,127.90 8,126.98 8,127.40 0.0K
13:54 8,127.48 8,127.57 8,126.99 8,127.58 0.0K
13:55 8,127.59 8,127.59 8,126.72 8,126.72 0.0K
13:56 8,126.78 8,126.96 8,126.49 8,127.01 0.0K
13:57 8,127.07 8,127.07 8,126.28 8,126.28 0.0K
13:58 8,126.60 8,126.60 8,125.89 8,125.89 0.0K
13:59 8,125.29 8,125.55 8,124.83 8,124.79 0.0K
14:00 8,124.75 8,125.51 8,124.57 8,125.51 0.0K
14:01 8,125.94 8,128.16 8,125.94 8,128.16 0.0K
14:02 8,128.40 8,130.69 8,128.40 8,130.64 0.0K
14:03 8,130.82 8,131.74 8,130.82 8,131.74 0.0K
14:04 8,132.11 8,132.75 8,131.84 8,131.84 0.0K
14:05 8,131.88 8,134.60 8,131.88 8,134.60 0.0K
14:06 8,134.99 8,136.95 8,134.99 8,136.95 0.0K
14:07 8,136.95 8,137.25 8,136.73 8,137.25 0.0K
14:08 8,137.29 8,137.75 8,137.02 8,137.02 0.0K
14:09 8,137.19 8,137.73 8,137.19 8,137.73 0.0K
14:10 8,137.73 8,138.80 8,137.73 8,138.80 0.0K
14:11 8,138.81 8,139.58 8,138.81 8,139.45 0.0K
14:12 8,139.42 8,140.41 8,139.42 8,140.28 0.0K
14:13 8,140.23 8,140.41 8,139.84 8,139.89 0.0K
14:14 8,139.83 8,139.86 8,139.12 8,139.11 0.0K
14:15 8,139.00 8,139.67 8,139.00 8,139.67 0.0K
14:16 8,139.82 8,139.82 8,139.13 8,139.17 0.0K
14:17 8,139.06 8,139.06 8,138.06 8,138.24 0.0K
14:18 8,138.46 8,139.15 8,138.46 8,139.15 0.0K
14:19 8,139.10 8,139.69 8,138.94 8,138.94 0.0K
14:20 8,138.61 8,140.07 8,138.53 8,140.06 0.0K
14:21 8,140.15 8,140.40 8,139.52 8,139.92 0.0K
14:22 8,140.09 8,140.26 8,138.17 8,138.55 0.0K
14:23 8,138.84 8,140.85 8,138.84 8,140.77 0.0K
14:24 8,140.97 8,141.83 8,140.97 8,141.83 0.0K
14:25 8,141.99 8,141.99 8,141.03 8,141.13 0.0K
14:26 8,141.07 8,141.17 8,140.19 8,140.30 0.0K
14:27 8,140.32 8,141.23 8,140.32 8,140.55 0.0K
14:28 8,140.42 8,140.60 8,140.31 8,140.50 0.0K
14:29 8,140.06 8,140.06 8,139.34 8,139.34 0.0K
14:30 8,139.66 8,142.46 8,139.66 8,142.46 0.0K
14:31 8,142.53 8,142.53 8,141.92 8,142.43 0.0K
14:32 8,142.44 8,142.44 8,140.52 8,140.52 0.0K
14:33 8,140.48 8,142.56 8,140.48 8,142.56 0.0K
14:34 8,142.63 8,143.66 8,142.63 8,143.66 0.0K
14:35 8,143.69 8,144.13 8,143.27 8,143.27 0.0K
14:36 8,143.03 8,144.45 8,143.03 8,143.87 0.0K
14:37 8,143.61 8,143.61 8,142.19 8,143.01 0.0K
14:38 8,142.94 8,143.01 8,142.60 8,142.85 0.0K
14:39 8,142.68 8,142.68 8,141.24 8,141.50 0.0K
14:40 8,141.65 8,141.65 8,141.35 8,141.72 0.0K
14:41 8,141.75 8,142.56 8,141.34 8,142.56 0.0K
14:42 8,142.46 8,144.25 8,142.41 8,144.16 0.0K
14:43 8,144.15 8,144.15 8,142.71 8,142.71 0.0K
14:44 8,142.44 8,142.97 8,142.44 8,142.50 0.0K
14:45 8,142.42 8,143.97 8,142.42 8,143.97 0.0K
14:46 8,143.75 8,143.75 8,142.60 8,142.60 0.0K
14:47 8,142.67 8,142.67 8,140.61 8,140.90 0.0K
14:48 8,140.72 8,141.25 8,140.72 8,141.29 0.0K
14:49 8,141.28 8,141.55 8,141.28 8,141.64 0.0K
14:50 8,141.54 8,142.96 8,141.54 8,142.64 0.0K
14:51 8,142.43 8,143.35 8,141.75 8,143.35 0.0K
14:52 8,143.95 8,144.19 8,143.20 8,143.20 0.0K
14:53 8,143.10 8,143.10 8,142.02 8,142.15 0.0K
14:54 8,142.23 8,143.65 8,142.23 8,143.63 0.0K
14:55 8,143.75 8,143.86 8,143.12 8,143.72 0.0K
14:56 8,143.55 8,143.65 8,143.02 8,143.06 0.0K
14:57 8,143.01 8,143.59 8,142.39 8,143.59 0.0K
14:58 8,143.60 8,143.80 8,141.98 8,141.98 0.0K
14:59 8,141.98 8,141.98 8,133.13 8,136.62 0.0K
15:00 8,134.18 8,134.18 8,132.28 8,132.27 0.0K
15:01 8,132.43 8,134.39 8,132.43 8,133.64 0.0K
15:02 8,133.07 8,133.25 8,131.37 8,133.25 0.0K
15:03 8,133.83 8,133.83 8,131.03 8,130.97 0.0K
15:04 8,131.23 8,132.59 8,131.23 8,132.59 0.0K
15:05 8,132.39 8,135.71 8,132.39 8,135.18 0.0K
15:06 8,135.53 8,135.77 8,135.31 8,135.31 0.0K
15:07 8,134.89 8,135.30 8,134.36 8,135.10 0.0K
15:08 8,134.92 8,134.92 8,134.36 8,134.61 0.0K
15:09 8,134.51 8,134.85 8,134.05 8,134.15 0.0K
15:10 8,134.15 8,135.86 8,134.04 8,135.79 0.0K
15:11 8,135.76 8,135.76 8,134.51 8,134.92 0.0K
15:12 8,135.00 8,136.20 8,134.93 8,135.20 0.0K
15:13 8,135.15 8,135.15 8,134.17 8,134.60 0.0K
15:14 8,134.73 8,136.00 8,134.73 8,135.63 0.0K
15:15 8,135.48 8,135.72 8,134.19 8,134.19 0.0K
15:16 8,134.21 8,134.21 8,132.52 8,132.61 0.0K
15:17 8,132.59 8,132.59 8,130.45 8,131.88 0.0K
15:18 8,132.07 8,132.07 8,131.32 8,131.80 0.0K
15:19 8,131.53 8,133.67 8,130.83 8,133.31 0.0K
15:20 8,133.17 8,133.17 8,130.60 8,130.60 0.0K
15:21 8,130.58 8,130.58 8,129.69 8,129.69 0.0K
15:22 8,129.78 8,132.00 8,129.78 8,131.81 0.0K
15:23 8,131.88 8,131.88 8,129.82 8,129.89 0.0K
15:24 8,129.74 8,129.74 8,126.76 8,126.93 0.0K
15:25 8,126.65 8,126.94 8,125.49 8,125.74 0.0K
15:26 8,125.79 8,125.96 8,125.41 8,126.00 0.0K
15:27 8,125.84 8,125.87 8,124.22 8,124.22 0.0K
15:28 8,124.18 8,124.18 8,122.52 8,123.57 0.0K
15:29 8,123.25 8,123.81 8,123.14 8,123.26 0.0K
15:30 8,122.83 8,125.35 8,122.83 8,125.43 0.0K
15:31 8,125.82 8,125.97 8,124.35 8,124.35 0.0K
15:32 8,124.20 8,124.68 8,123.56 8,124.58 0.0K
15:33 8,124.77 8,126.15 8,124.73 8,126.14 0.0K
15:34 8,126.28 8,128.18 8,126.28 8,126.25 0.0K
15:35 8,126.53 8,126.53 8,123.97 8,126.26 0.0K
15:36 8,126.31 8,128.47 8,126.31 8,128.47 0.0K
15:37 8,128.87 8,131.65 8,128.87 8,131.65 0.0K
15:38 8,131.63 8,131.69 8,131.17 8,131.17 0.0K
15:39 8,130.99 8,133.38 8,130.99 8,133.05 0.0K
15:40 8,133.14 8,133.14 8,132.41 8,132.77 0.0K
15:41 8,132.53 8,133.01 8,131.92 8,132.12 0.0K
15:42 8,132.02 8,132.46 8,131.24 8,131.38 0.0K
15:43 8,131.44 8,131.44 8,129.57 8,129.92 0.0K
15:44 8,129.31 8,129.31 8,127.99 8,128.12 0.0K
15:45 8,128.14 8,128.71 8,127.46 8,128.14 0.0K
15:46 8,127.46 8,127.85 8,126.54 8,126.74 0.0K
15:47 8,126.59 8,127.50 8,126.59 8,127.26 0.0K
15:48 8,126.96 8,128.59 8,126.62 8,128.59 0.0K
15:49 8,128.69 8,129.02 8,127.82 8,128.33 0.0K
15:50 8,130.81 8,131.85 8,129.82 8,129.82 0.0K
15:51 8,129.86 8,129.86 8,128.28 8,128.28 0.0K
15:52 8,128.82 8,129.10 8,126.40 8,126.40 0.0K
15:53 8,126.14 8,126.14 8,124.74 8,125.27 0.0K
15:54 8,125.31 8,126.45 8,124.78 8,124.95 0.0K
15:55 8,125.32 8,127.03 8,124.82 8,125.83 0.0K
15:56 8,125.35 8,125.75 8,124.29 8,125.75 0.0K
15:57 8,126.22 8,126.40 8,125.71 8,126.29 0.0K
15:58 8,126.12 8,127.36 8,125.94 8,126.93 0.0K
15:59 8,127.97 8,127.97 8,121.76 8,122.00 0.0K
16:00 8,121.90 8,121.90 8,121.90 8,121.90 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