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 8,160.63 8,164.32 8,160.63 8,162.46 0.0K
09:31 8,162.57 8,162.57 8,157.15 8,157.48 0.0K
09:32 8,156.24 8,160.48 8,155.51 8,160.48 0.0K
09:33 8,160.24 8,161.22 8,155.32 8,155.32 0.0K
09:34 8,155.10 8,155.10 8,149.78 8,151.13 0.0K
09:35 8,150.15 8,150.15 8,146.13 8,149.93 0.0K
09:36 8,149.12 8,150.48 8,146.30 8,150.16 0.0K
09:37 8,149.58 8,151.48 8,149.08 8,150.48 0.0K
09:38 8,150.69 8,151.81 8,150.08 8,150.78 0.0K
09:39 8,149.40 8,153.45 8,147.12 8,153.45 0.0K
09:40 8,153.71 8,155.07 8,152.93 8,154.99 0.0K
09:41 8,155.90 8,161.37 8,155.90 8,158.40 0.0K
09:42 8,157.73 8,159.96 8,157.05 8,159.74 0.0K
09:43 8,158.22 8,158.22 8,152.28 8,152.28 0.0K
09:44 8,151.71 8,151.71 8,149.18 8,150.33 0.0K
09:45 8,149.84 8,151.79 8,149.49 8,151.53 0.0K
09:46 8,152.04 8,155.05 8,151.08 8,155.05 0.0K
09:47 8,155.43 8,155.67 8,152.14 8,153.87 0.0K
09:48 8,153.23 8,153.23 8,148.53 8,148.53 0.0K
09:49 8,147.97 8,148.35 8,143.20 8,143.27 0.0K
09:50 8,142.75 8,142.94 8,139.22 8,139.62 0.0K
09:51 8,139.55 8,140.38 8,137.83 8,137.83 0.0K
09:52 8,136.55 8,136.55 8,133.99 8,135.64 0.0K
09:53 8,135.51 8,140.69 8,135.51 8,140.69 0.0K
09:54 8,140.08 8,140.08 8,138.22 8,138.53 0.0K
09:55 8,138.76 8,138.76 8,136.56 8,136.56 0.0K
09:56 8,136.22 8,136.22 8,131.82 8,131.82 0.0K
09:57 8,130.33 8,130.33 8,128.15 8,129.65 0.0K
09:58 8,129.68 8,129.68 8,127.28 8,127.29 0.0K
09:59 8,127.73 8,133.68 8,127.73 8,133.68 0.0K
10:00 8,143.02 8,144.74 8,138.45 8,138.45 0.0K
10:01 8,137.51 8,137.51 8,134.31 8,134.44 0.0K
10:02 8,134.21 8,135.00 8,130.50 8,130.50 0.0K
10:03 8,129.66 8,129.66 8,120.10 8,120.10 0.0K
10:04 8,118.59 8,118.59 8,112.52 8,112.52 0.0K
10:05 8,111.69 8,116.58 8,111.61 8,116.58 0.0K
10:06 8,116.72 8,120.22 8,116.23 8,119.53 0.0K
10:07 8,119.24 8,127.22 8,118.48 8,127.22 0.0K
10:08 8,126.98 8,131.61 8,126.98 8,130.87 0.0K
10:09 8,130.22 8,134.64 8,130.22 8,134.64 0.0K
10:10 8,135.55 8,140.39 8,135.55 8,139.67 0.0K
10:11 8,138.40 8,138.40 8,133.50 8,133.94 0.0K
10:12 8,133.55 8,136.94 8,133.55 8,134.67 0.0K
10:13 8,134.73 8,137.79 8,133.90 8,137.79 0.0K
10:14 8,138.79 8,139.58 8,138.30 8,139.08 0.0K
10:15 8,139.32 8,140.79 8,139.06 8,140.48 0.0K
10:16 8,140.12 8,143.85 8,139.78 8,139.92 0.0K
10:17 8,140.22 8,144.58 8,140.22 8,144.58 0.0K
10:18 8,145.67 8,146.99 8,145.59 8,146.11 0.0K
10:19 8,146.89 8,146.89 8,145.13 8,145.95 0.0K
10:20 8,146.05 8,148.11 8,145.81 8,147.78 0.0K
10:21 8,147.40 8,147.40 8,145.30 8,146.37 0.0K
10:22 8,146.92 8,151.00 8,146.92 8,151.00 0.0K
10:23 8,150.97 8,152.16 8,150.97 8,151.31 0.0K
10:24 8,151.04 8,154.70 8,151.04 8,154.39 0.0K
10:25 8,154.43 8,157.48 8,154.43 8,157.48 0.0K
10:26 8,156.80 8,157.51 8,153.99 8,153.99 0.0K
10:27 8,153.79 8,155.17 8,153.79 8,154.52 0.0K
10:28 8,155.26 8,156.27 8,155.26 8,155.88 0.0K
10:29 8,155.59 8,155.59 8,154.83 8,154.97 0.0K
10:30 8,154.06 8,154.06 8,150.88 8,152.11 0.0K
10:31 8,152.31 8,154.18 8,147.11 8,147.11 0.0K
10:32 8,146.44 8,149.79 8,146.10 8,149.01 0.0K
10:33 8,149.65 8,151.12 8,149.14 8,151.12 0.0K
10:34 8,152.30 8,153.20 8,151.74 8,151.74 0.0K
10:35 8,151.70 8,153.43 8,151.70 8,153.04 0.0K
10:36 8,152.84 8,154.18 8,152.84 8,153.48 0.0K
10:37 8,153.63 8,154.12 8,153.22 8,153.22 0.0K
10:38 8,153.02 8,153.31 8,151.79 8,151.79 0.0K
10:39 8,150.49 8,153.12 8,150.49 8,153.12 0.0K
10:40 8,153.67 8,154.58 8,153.30 8,154.05 0.0K
10:41 8,153.55 8,153.68 8,152.20 8,152.20 0.0K
10:42 8,152.13 8,154.34 8,152.13 8,153.30 0.0K
10:43 8,153.35 8,154.42 8,153.35 8,153.70 0.0K
10:44 8,152.97 8,153.24 8,151.99 8,152.69 0.0K
10:45 8,152.88 8,152.88 8,150.80 8,151.31 0.0K
10:46 8,151.67 8,152.45 8,151.67 8,151.94 0.0K
10:47 8,151.02 8,151.02 8,148.54 8,149.52 0.0K
10:48 8,149.89 8,152.41 8,149.89 8,152.14 0.0K
10:49 8,151.72 8,152.28 8,150.56 8,152.17 0.0K
10:50 8,151.74 8,152.22 8,150.99 8,152.22 0.0K
10:51 8,152.17 8,154.59 8,151.84 8,154.59 0.0K
10:52 8,154.35 8,155.59 8,154.35 8,155.11 0.0K
10:53 8,155.48 8,156.08 8,155.17 8,155.74 0.0K
10:54 8,156.19 8,156.19 8,155.17 8,155.27 0.0K
10:55 8,155.33 8,156.28 8,153.96 8,153.96 0.0K
10:56 8,153.48 8,153.48 8,152.74 8,152.82 0.0K
10:57 8,153.08 8,154.39 8,153.08 8,153.38 0.0K
10:58 8,153.50 8,153.75 8,152.97 8,152.97 0.0K
10:59 8,152.65 8,153.20 8,152.21 8,152.21 0.0K
11:00 8,152.16 8,154.44 8,152.16 8,154.12 0.0K
11:01 8,153.89 8,153.89 8,151.56 8,151.70 0.0K
11:02 8,151.88 8,152.86 8,151.04 8,151.18 0.0K
11:03 8,151.26 8,152.16 8,151.26 8,151.58 0.0K
11:04 8,151.76 8,153.01 8,151.67 8,152.38 0.0K
11:05 8,151.78 8,152.66 8,151.35 8,152.59 0.0K
11:06 8,152.54 8,153.34 8,152.09 8,153.34 0.0K
11:07 8,152.72 8,152.72 8,151.35 8,152.16 0.0K
11:08 8,152.87 8,152.87 8,150.40 8,150.78 0.0K
11:09 8,151.66 8,156.53 8,151.66 8,156.53 0.0K
11:10 8,156.63 8,157.28 8,155.79 8,156.69 0.0K
11:11 8,156.85 8,156.85 8,154.12 8,156.60 0.0K
11:12 8,156.98 8,158.75 8,156.74 8,156.77 0.0K
11:13 8,157.03 8,157.03 8,154.60 8,154.60 0.0K
11:14 8,154.27 8,156.48 8,154.27 8,156.11 0.0K
11:15 8,156.50 8,156.87 8,155.41 8,156.80 0.0K
11:16 8,156.87 8,157.61 8,154.74 8,155.02 0.0K
11:17 8,154.56 8,154.92 8,152.41 8,152.41 0.0K
11:18 8,152.40 8,155.58 8,152.40 8,155.53 0.0K
11:19 8,155.63 8,155.79 8,154.61 8,155.21 0.0K
11:20 8,155.48 8,155.87 8,155.04 8,155.73 0.0K
11:21 8,156.40 8,157.59 8,156.40 8,157.49 0.0K
11:22 8,157.82 8,158.40 8,156.24 8,157.18 0.0K
11:23 8,157.70 8,159.15 8,157.70 8,159.08 0.0K
11:24 8,159.25 8,160.18 8,159.25 8,159.79 0.0K
11:25 8,159.67 8,159.89 8,159.64 8,159.86 0.0K
11:26 8,159.49 8,160.62 8,159.03 8,160.62 0.0K
11:27 8,161.15 8,162.87 8,161.15 8,162.87 0.0K
11:28 8,163.04 8,164.55 8,163.04 8,164.55 0.0K
11:29 8,164.47 8,164.97 8,163.74 8,163.74 0.0K
11:30 8,164.00 8,164.80 8,164.00 8,164.80 0.0K
11:31 8,164.72 8,166.28 8,164.72 8,166.17 0.0K
11:32 8,166.21 8,168.41 8,166.10 8,167.76 0.0K
11:33 8,168.15 8,168.15 8,165.01 8,165.22 0.0K
11:34 8,165.51 8,166.95 8,165.51 8,166.95 0.0K
11:35 8,166.78 8,166.78 8,164.83 8,165.00 0.0K
11:36 8,165.03 8,165.03 8,163.06 8,164.80 0.0K
11:37 8,164.65 8,164.65 8,163.60 8,163.82 0.0K
11:38 8,163.87 8,164.41 8,163.81 8,164.33 0.0K
11:39 8,164.41 8,165.25 8,164.03 8,164.03 0.0K
11:40 8,164.06 8,165.60 8,164.06 8,164.84 0.0K
11:41 8,164.76 8,164.76 8,163.35 8,163.35 0.0K
11:42 8,163.33 8,163.66 8,163.22 8,163.66 0.0K
11:43 8,164.01 8,165.15 8,163.72 8,165.15 0.0K
11:44 8,165.11 8,165.84 8,165.11 8,165.84 0.0K
11:45 8,165.98 8,166.07 8,165.67 8,165.67 0.0K
11:46 8,165.68 8,165.98 8,163.02 8,163.02 0.0K
11:47 8,163.05 8,163.69 8,163.05 8,163.69 0.0K
11:48 8,163.83 8,166.60 8,163.83 8,166.60 0.0K
11:49 8,166.77 8,168.82 8,166.77 8,167.31 0.0K
11:50 8,167.28 8,167.45 8,166.81 8,167.45 0.0K
11:51 8,168.10 8,172.21 8,168.10 8,172.21 0.0K
11:52 8,172.36 8,177.86 8,172.21 8,177.86 0.0K
11:53 8,177.42 8,178.27 8,177.30 8,178.27 0.0K
11:54 8,178.42 8,178.42 8,175.79 8,176.15 0.0K
11:55 8,176.20 8,176.20 8,174.17 8,174.17 0.0K
11:56 8,173.22 8,173.22 8,170.34 8,170.98 0.0K
11:57 8,170.62 8,170.62 8,168.38 8,168.50 0.0K
11:58 8,168.44 8,168.74 8,168.17 8,168.69 0.0K
11:59 8,168.77 8,169.28 8,168.68 8,168.81 0.0K
12:00 8,168.79 8,169.07 8,167.03 8,167.14 0.0K
12:01 8,167.11 8,168.26 8,167.11 8,168.29 0.0K
12:02 8,168.67 8,169.50 8,167.98 8,169.50 0.0K
12:03 8,169.77 8,170.46 8,169.28 8,169.38 0.0K
12:04 8,169.24 8,169.24 8,166.76 8,166.76 0.0K
12:05 8,166.26 8,166.26 8,165.25 8,165.76 0.0K
12:06 8,165.61 8,165.61 8,163.93 8,163.93 0.0K
12:07 8,163.79 8,164.44 8,163.79 8,164.10 0.0K
12:08 8,164.26 8,167.32 8,164.26 8,167.04 0.0K
12:09 8,166.67 8,166.67 8,166.24 8,166.62 0.0K
12:10 8,166.61 8,166.99 8,166.61 8,166.93 0.0K
12:11 8,166.59 8,166.59 8,165.17 8,165.17 0.0K
12:12 8,164.94 8,167.36 8,164.29 8,167.36 0.0K
12:13 8,167.50 8,168.06 8,167.50 8,168.09 0.0K
12:14 8,168.22 8,168.28 8,167.12 8,167.12 0.0K
12:15 8,167.32 8,168.28 8,166.61 8,168.28 0.0K
12:16 8,168.25 8,168.54 8,168.21 8,168.19 0.0K
12:17 8,168.40 8,169.54 8,168.40 8,168.48 0.0K
12:18 8,168.39 8,168.39 8,166.29 8,166.29 0.0K
12:19 8,166.21 8,167.97 8,166.21 8,167.81 0.0K
12:20 8,167.66 8,167.66 8,165.24 8,165.24 0.0K
12:21 8,165.15 8,165.15 8,163.29 8,163.71 0.0K
12:22 8,163.81 8,165.16 8,163.81 8,164.94 0.0K
12:23 8,164.85 8,164.85 8,163.87 8,163.87 0.0K
12:24 8,163.77 8,163.92 8,162.93 8,162.93 0.0K
12:25 8,162.37 8,163.61 8,162.22 8,163.41 0.0K
12:26 8,163.23 8,164.40 8,162.73 8,164.34 0.0K
12:27 8,164.14 8,164.14 8,163.43 8,163.43 0.0K
12:28 8,163.40 8,163.88 8,163.30 8,163.30 0.0K
12:29 8,163.27 8,164.95 8,163.20 8,164.94 0.0K
12:30 8,164.73 8,166.99 8,164.61 8,166.99 0.0K
12:31 8,167.02 8,167.16 8,166.40 8,166.40 0.0K
12:32 8,166.56 8,167.54 8,166.56 8,167.29 0.0K
12:33 8,167.28 8,168.04 8,167.13 8,167.13 0.0K
12:34 8,167.13 8,167.13 8,166.48 8,166.58 0.0K
12:35 8,166.60 8,166.60 8,166.09 8,166.09 0.0K
12:36 8,166.20 8,167.35 8,166.20 8,167.33 0.0K
12:37 8,167.31 8,167.31 8,166.49 8,166.67 0.0K
12:38 8,166.13 8,166.13 8,164.31 8,164.47 0.0K
12:39 8,164.62 8,166.80 8,164.53 8,166.80 0.0K
12:40 8,167.18 8,167.28 8,166.64 8,166.86 0.0K
12:41 8,166.96 8,166.96 8,166.14 8,166.14 0.0K
12:42 8,165.99 8,165.99 8,165.50 8,165.45 0.0K
12:43 8,165.34 8,167.00 8,165.13 8,167.00 0.0K
12:44 8,167.03 8,167.03 8,166.35 8,166.35 0.0K
12:45 8,166.54 8,168.35 8,166.54 8,168.35 0.0K
12:46 8,168.35 8,169.69 8,167.87 8,169.69 0.0K
12:47 8,169.95 8,170.20 8,169.63 8,169.99 0.0K
12:48 8,170.01 8,172.06 8,169.93 8,172.06 0.0K
12:49 8,172.09 8,172.95 8,172.09 8,172.80 0.0K
12:50 8,172.87 8,173.83 8,172.54 8,173.83 0.0K
12:51 8,173.88 8,173.88 8,171.48 8,171.94 0.0K
12:52 8,172.33 8,172.80 8,172.33 8,172.52 0.0K
12:53 8,172.55 8,172.55 8,171.87 8,171.87 0.0K
12:54 8,172.02 8,172.29 8,170.97 8,171.32 0.0K
12:55 8,171.34 8,172.17 8,171.34 8,172.17 0.0K
12:56 8,172.24 8,172.67 8,172.24 8,172.22 0.0K
12:57 8,172.20 8,172.40 8,171.24 8,171.24 0.0K
12:58 8,171.36 8,171.78 8,171.36 8,171.57 0.0K
12:59 8,171.56 8,172.01 8,171.56 8,171.71 0.0K
13:00 8,171.79 8,173.02 8,171.79 8,173.02 0.0K
13:01 8,173.30 8,174.20 8,173.30 8,174.08 0.0K
13:02 8,173.92 8,175.46 8,173.65 8,175.46 0.0K
13:03 8,175.55 8,176.26 8,175.52 8,176.26 0.0K
13:04 8,176.24 8,176.36 8,175.90 8,175.90 0.0K
13:05 8,175.72 8,175.72 8,174.93 8,175.06 0.0K
13:06 8,175.05 8,175.05 8,173.23 8,173.23 0.0K
13:07 8,173.16 8,173.16 8,172.01 8,172.01 0.0K
13:08 8,172.10 8,172.59 8,172.00 8,172.21 0.0K
13:09 8,172.22 8,173.09 8,172.22 8,173.03 0.0K
13:10 8,172.85 8,173.77 8,172.76 8,173.77 0.0K
13:11 8,173.67 8,173.67 8,173.17 8,173.32 0.0K
13:12 8,173.27 8,173.27 8,172.53 8,173.14 0.0K
13:13 8,173.38 8,173.98 8,173.38 8,173.87 0.0K
13:14 8,173.90 8,175.95 8,173.80 8,175.95 0.0K
13:15 8,175.85 8,177.15 8,175.85 8,177.17 0.0K
13:16 8,177.09 8,177.09 8,176.74 8,176.77 0.0K
13:17 8,176.85 8,176.98 8,175.94 8,175.94 0.0K
13:18 8,175.77 8,176.10 8,175.77 8,175.94 0.0K
13:19 8,175.82 8,176.68 8,175.82 8,176.63 0.0K
13:20 8,176.80 8,176.80 8,175.63 8,175.63 0.0K
13:21 8,175.72 8,176.15 8,175.72 8,176.15 0.0K
13:22 8,176.16 8,176.16 8,175.73 8,176.02 0.0K
13:23 8,176.02 8,176.08 8,175.82 8,175.83 0.0K
13:24 8,175.83 8,177.49 8,175.83 8,177.08 0.0K
13:25 8,177.07 8,178.03 8,176.83 8,178.03 0.0K
13:26 8,178.18 8,178.95 8,178.18 8,178.94 0.0K
13:27 8,178.68 8,178.68 8,175.59 8,175.59 0.0K
13:28 8,175.81 8,176.75 8,175.81 8,176.75 0.0K
13:29 8,176.77 8,176.88 8,176.53 8,176.68 0.0K
13:30 8,176.76 8,178.89 8,176.57 8,178.89 0.0K
13:31 8,179.13 8,180.52 8,179.13 8,180.52 0.0K
13:32 8,180.57 8,180.57 8,179.40 8,179.65 0.0K
13:33 8,179.07 8,182.19 8,178.19 8,182.19 0.0K
13:34 8,182.34 8,183.36 8,182.34 8,183.36 0.0K
13:35 8,183.40 8,184.09 8,183.40 8,184.09 0.0K
13:36 8,184.59 8,185.32 8,184.59 8,185.25 0.0K
13:37 8,185.49 8,185.78 8,185.42 8,185.39 0.0K
13:38 8,185.32 8,186.81 8,185.32 8,186.81 0.0K
13:39 8,186.77 8,187.42 8,186.77 8,187.42 0.0K
13:40 8,187.38 8,189.22 8,187.38 8,189.22 0.0K
13:41 8,189.22 8,189.29 8,188.20 8,188.23 0.0K
13:42 8,188.18 8,188.36 8,187.85 8,187.85 0.0K
13:43 8,187.99 8,188.79 8,187.99 8,188.70 0.0K
13:44 8,188.85 8,189.91 8,188.83 8,189.91 0.0K
13:45 8,189.60 8,189.60 8,189.04 8,189.08 0.0K
13:46 8,189.17 8,190.42 8,189.17 8,190.42 0.0K
13:47 8,190.61 8,191.58 8,190.25 8,191.58 0.0K
13:48 8,191.61 8,191.65 8,190.99 8,190.99 0.0K
13:49 8,190.61 8,190.61 8,189.91 8,189.91 0.0K
13:50 8,189.98 8,190.17 8,189.72 8,189.72 0.0K
13:51 8,189.73 8,190.40 8,189.73 8,190.40 0.0K
13:52 8,190.42 8,190.42 8,189.27 8,189.27 0.0K
13:53 8,189.17 8,190.68 8,189.10 8,190.56 0.0K
13:54 8,190.62 8,190.81 8,189.55 8,189.55 0.0K
13:55 8,189.57 8,190.04 8,187.13 8,187.13 0.0K
13:56 8,186.66 8,186.66 8,184.89 8,184.89 0.0K
13:57 8,184.65 8,184.65 8,183.46 8,184.08 0.0K
13:58 8,184.00 8,184.00 8,183.56 8,183.65 0.0K
13:59 8,183.72 8,183.72 8,182.87 8,182.87 0.0K
14:00 8,182.65 8,183.51 8,182.65 8,183.51 0.0K
14:01 8,182.67 8,183.35 8,182.07 8,183.08 0.0K
14:02 8,183.03 8,184.66 8,183.03 8,184.66 0.0K
14:03 8,184.77 8,186.76 8,184.74 8,186.72 0.0K
14:04 8,186.96 8,186.96 8,186.51 8,186.51 0.0K
14:05 8,186.29 8,188.09 8,186.09 8,188.09 0.0K
14:06 8,188.29 8,188.66 8,188.29 8,188.33 0.0K
14:07 8,188.32 8,188.68 8,188.08 8,188.68 0.0K
14:08 8,188.68 8,189.76 8,188.47 8,189.81 0.0K
14:09 8,189.35 8,189.67 8,189.28 8,189.50 0.0K
14:10 8,189.46 8,189.46 8,188.20 8,188.20 0.0K
14:11 8,188.11 8,188.42 8,187.70 8,187.98 0.0K
14:12 8,188.17 8,188.35 8,186.83 8,186.83 0.0K
14:13 8,186.77 8,186.77 8,185.94 8,186.56 0.0K
14:14 8,186.77 8,188.20 8,186.77 8,188.20 0.0K
14:15 8,188.26 8,189.72 8,188.26 8,189.72 0.0K
14:16 8,189.77 8,190.25 8,189.77 8,190.09 0.0K
14:17 8,189.97 8,189.97 8,189.58 8,189.89 0.0K
14:18 8,189.94 8,190.65 8,189.94 8,190.46 0.0K
14:19 8,190.71 8,190.84 8,190.30 8,190.32 0.0K
14:20 8,190.42 8,190.61 8,189.79 8,189.91 0.0K
14:21 8,189.83 8,189.83 8,189.01 8,189.10 0.0K
14:22 8,188.98 8,188.98 8,188.59 8,188.85 0.0K
14:23 8,189.02 8,190.80 8,189.02 8,190.80 0.0K
14:24 8,190.82 8,190.88 8,190.36 8,190.88 0.0K
14:25 8,190.62 8,191.39 8,190.62 8,191.39 0.0K
14:26 8,191.23 8,191.23 8,189.98 8,189.98 0.0K
14:27 8,189.98 8,190.37 8,189.83 8,190.37 0.0K
14:28 8,190.26 8,190.26 8,189.06 8,189.61 0.0K
14:29 8,189.57 8,190.01 8,189.49 8,189.68 0.0K
14:30 8,189.78 8,190.42 8,189.78 8,190.24 0.0K
14:31 8,190.09 8,190.36 8,189.39 8,189.39 0.0K
14:32 8,189.49 8,189.49 8,188.51 8,188.51 0.0K
14:33 8,188.48 8,188.48 8,187.24 8,187.24 0.0K
14:34 8,187.09 8,187.80 8,187.00 8,187.66 0.0K
14:35 8,187.52 8,188.24 8,187.52 8,187.80 0.0K
14:36 8,187.74 8,188.11 8,187.31 8,187.50 0.0K
14:37 8,187.63 8,188.46 8,187.63 8,188.46 0.0K
14:38 8,188.34 8,188.34 8,187.13 8,187.13 0.0K
14:39 8,187.17 8,188.67 8,187.17 8,188.55 0.0K
14:40 8,188.46 8,188.67 8,188.37 8,188.37 0.0K
14:41 8,188.39 8,188.48 8,186.84 8,187.01 0.0K
14:42 8,186.57 8,186.57 8,185.60 8,186.31 0.0K
14:43 8,186.15 8,186.15 8,185.93 8,186.06 0.0K
14:44 8,186.22 8,186.50 8,185.81 8,185.81 0.0K
14:45 8,185.77 8,185.77 8,184.40 8,184.40 0.0K
14:46 8,184.13 8,184.13 8,182.48 8,182.48 0.0K
14:47 8,182.48 8,182.48 8,180.98 8,181.26 0.0K
14:48 8,181.25 8,181.25 8,179.84 8,179.84 0.0K
14:49 8,179.92 8,180.10 8,179.59 8,179.59 0.0K
14:50 8,179.62 8,180.46 8,179.62 8,180.30 0.0K
14:51 8,180.61 8,181.53 8,180.61 8,180.64 0.0K
14:52 8,180.61 8,180.75 8,179.93 8,179.93 0.0K
14:53 8,179.65 8,179.65 8,178.63 8,178.63 0.0K
14:54 8,178.69 8,178.90 8,178.20 8,178.83 0.0K
14:55 8,178.89 8,180.74 8,178.89 8,180.74 0.0K
14:56 8,180.65 8,180.65 8,178.97 8,178.97 0.0K
14:57 8,178.85 8,178.85 8,177.30 8,177.30 0.0K
14:58 8,177.47 8,178.35 8,177.47 8,177.76 0.0K
14:59 8,177.84 8,178.43 8,177.51 8,178.43 0.0K
15:00 8,178.69 8,180.51 8,178.69 8,180.51 0.0K
15:01 8,180.89 8,182.19 8,180.89 8,181.86 0.0K
15:02 8,181.86 8,182.01 8,181.39 8,182.01 0.0K
15:03 8,181.99 8,182.08 8,180.37 8,180.37 0.0K
15:04 8,180.07 8,180.07 8,179.20 8,179.27 0.0K
15:05 8,179.34 8,179.76 8,179.13 8,179.63 0.0K
15:06 8,179.48 8,179.48 8,178.16 8,178.16 0.0K
15:07 8,177.75 8,180.39 8,177.75 8,180.27 0.0K
15:08 8,180.15 8,181.52 8,180.00 8,181.52 0.0K
15:09 8,181.82 8,181.99 8,181.07 8,181.18 0.0K
15:10 8,181.16 8,181.46 8,181.13 8,181.48 0.0K
15:11 8,181.80 8,182.45 8,181.80 8,181.92 0.0K
15:12 8,181.97 8,181.97 8,180.81 8,181.26 0.0K
15:13 8,181.38 8,182.41 8,181.38 8,181.86 0.0K
15:14 8,182.22 8,182.87 8,182.22 8,182.76 0.0K
15:15 8,183.21 8,183.21 8,181.67 8,181.67 0.0K
15:16 8,181.36 8,182.06 8,180.94 8,182.02 0.0K
15:17 8,182.11 8,182.65 8,182.11 8,182.48 0.0K
15:18 8,182.05 8,182.50 8,181.84 8,182.34 0.0K
15:19 8,182.24 8,183.68 8,182.24 8,183.68 0.0K
15:20 8,183.64 8,185.79 8,183.49 8,185.79 0.0K
15:21 8,185.79 8,186.60 8,185.79 8,185.78 0.0K
15:22 8,185.84 8,186.36 8,185.34 8,185.34 0.0K
15:23 8,184.96 8,185.38 8,184.58 8,184.58 0.0K
15:24 8,184.60 8,187.29 8,184.52 8,187.15 0.0K
15:25 8,186.99 8,186.99 8,185.71 8,185.92 0.0K
15:26 8,185.53 8,185.53 8,181.75 8,181.75 0.0K
15:27 8,181.41 8,182.40 8,181.41 8,181.72 0.0K
15:28 8,181.46 8,182.30 8,181.30 8,181.44 0.0K
15:29 8,181.35 8,181.35 8,179.87 8,179.87 0.0K
15:30 8,179.90 8,182.39 8,179.90 8,181.13 0.0K
15:31 8,181.01 8,181.16 8,180.39 8,180.60 0.0K
15:32 8,180.68 8,180.95 8,180.40 8,180.40 0.0K
15:33 8,180.49 8,181.09 8,180.11 8,180.07 0.0K
15:34 8,179.80 8,179.80 8,179.10 8,179.55 0.0K
15:35 8,179.40 8,181.16 8,177.47 8,181.16 0.0K
15:36 8,181.09 8,181.20 8,179.90 8,180.09 0.0K
15:37 8,180.21 8,181.87 8,180.12 8,181.81 0.0K
15:38 8,181.97 8,182.79 8,180.51 8,180.51 0.0K
15:39 8,180.32 8,180.77 8,179.80 8,180.77 0.0K
15:40 8,181.32 8,181.32 8,180.55 8,180.91 0.0K
15:41 8,180.58 8,180.58 8,178.97 8,180.39 0.0K
15:42 8,180.48 8,180.48 8,178.54 8,179.51 0.0K
15:43 8,179.12 8,180.35 8,179.12 8,180.35 0.0K
15:44 8,180.10 8,180.10 8,179.48 8,179.86 0.0K
15:45 8,179.57 8,180.81 8,179.51 8,179.51 0.0K
15:46 8,179.60 8,181.45 8,179.23 8,179.23 0.0K
15:47 8,179.35 8,180.47 8,179.35 8,179.46 0.0K
15:48 8,179.25 8,181.15 8,179.25 8,181.15 0.0K
15:49 8,181.18 8,181.18 8,179.08 8,179.29 0.0K
15:50 8,183.44 8,185.74 8,182.78 8,183.48 0.0K
15:51 8,183.17 8,183.17 8,179.68 8,179.89 0.0K
15:52 8,179.91 8,180.90 8,179.36 8,180.07 0.0K
15:53 8,179.93 8,179.96 8,178.34 8,178.67 0.0K
15:54 8,178.96 8,179.30 8,177.30 8,178.24 0.0K
15:55 8,178.92 8,180.30 8,178.92 8,179.35 0.0K
15:56 8,179.35 8,180.29 8,179.35 8,180.15 0.0K
15:57 8,180.01 8,180.57 8,179.54 8,179.86 0.0K
15:58 8,179.54 8,180.65 8,178.82 8,180.50 0.0K
15:59 8,181.08 8,182.15 8,180.71 8,181.73 0.0K
16:00 8,181.29 8,181.40 8,181.29 8,181.40 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