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 8,211.06 8,211.06 8,206.23 8,206.78 0.0K
09:31 8,208.11 8,209.72 8,207.82 8,207.84 0.0K
09:32 8,207.80 8,208.13 8,206.61 8,206.68 0.0K
09:33 8,205.41 8,205.41 8,200.30 8,201.75 0.0K
09:34 8,201.59 8,201.59 8,194.16 8,194.16 0.0K
09:35 8,194.70 8,197.22 8,192.08 8,192.08 0.0K
09:36 8,190.96 8,194.21 8,190.18 8,194.21 0.0K
09:37 8,193.76 8,193.76 8,192.27 8,193.04 0.0K
09:38 8,192.64 8,193.45 8,188.22 8,188.22 0.0K
09:39 8,187.89 8,188.64 8,186.17 8,187.11 0.0K
09:40 8,187.80 8,190.93 8,187.80 8,190.09 0.0K
09:41 8,189.53 8,189.67 8,187.37 8,188.91 0.0K
09:42 8,189.26 8,190.16 8,188.88 8,188.88 0.0K
09:43 8,189.11 8,192.29 8,189.11 8,191.84 0.0K
09:44 8,191.07 8,191.65 8,190.69 8,190.69 0.0K
09:45 8,191.35 8,195.85 8,191.35 8,195.46 0.0K
09:46 8,195.56 8,195.56 8,192.43 8,192.43 0.0K
09:47 8,191.74 8,192.32 8,189.65 8,191.20 0.0K
09:48 8,191.53 8,193.01 8,191.53 8,192.87 0.0K
09:49 8,193.27 8,193.71 8,188.62 8,188.62 0.0K
09:50 8,188.06 8,188.36 8,185.39 8,185.39 0.0K
09:51 8,185.79 8,186.68 8,179.75 8,179.75 0.0K
09:52 8,179.08 8,180.95 8,178.49 8,178.49 0.0K
09:53 8,178.48 8,178.48 8,176.31 8,176.66 0.0K
09:54 8,176.34 8,177.80 8,176.34 8,177.80 0.0K
09:55 8,178.47 8,178.47 8,173.15 8,173.75 0.0K
09:56 8,174.10 8,176.84 8,174.10 8,175.86 0.0K
09:57 8,175.19 8,176.46 8,174.95 8,174.95 0.0K
09:58 8,175.19 8,175.19 8,172.05 8,172.16 0.0K
09:59 8,172.17 8,172.17 8,171.03 8,171.85 0.0K
10:00 8,173.42 8,175.61 8,173.42 8,175.61 0.0K
10:01 8,175.64 8,180.25 8,175.64 8,180.02 0.0K
10:02 8,178.99 8,179.98 8,176.50 8,176.50 0.0K
10:03 8,176.45 8,177.17 8,175.64 8,176.07 0.0K
10:04 8,175.94 8,176.97 8,175.94 8,176.42 0.0K
10:05 8,176.24 8,177.61 8,175.62 8,177.51 0.0K
10:06 8,176.88 8,177.90 8,175.78 8,177.37 0.0K
10:07 8,177.21 8,179.59 8,177.21 8,177.28 0.0K
10:08 8,177.11 8,177.37 8,175.09 8,176.28 0.0K
10:09 8,176.57 8,177.45 8,172.50 8,172.50 0.0K
10:10 8,172.01 8,173.52 8,172.01 8,173.40 0.0K
10:11 8,172.81 8,172.81 8,170.22 8,170.22 0.0K
10:12 8,170.62 8,172.91 8,170.62 8,171.99 0.0K
10:13 8,172.30 8,175.46 8,172.30 8,175.30 0.0K
10:14 8,175.75 8,175.75 8,173.73 8,173.73 0.0K
10:15 8,173.90 8,177.54 8,173.90 8,177.32 0.0K
10:16 8,177.21 8,177.21 8,175.48 8,175.58 0.0K
10:17 8,175.24 8,175.24 8,172.96 8,173.65 0.0K
10:18 8,173.11 8,173.53 8,171.12 8,171.12 0.0K
10:19 8,170.90 8,172.95 8,170.63 8,172.95 0.0K
10:20 8,173.25 8,174.81 8,172.78 8,172.78 0.0K
10:21 8,172.62 8,172.92 8,171.14 8,172.68 0.0K
10:22 8,172.43 8,172.43 8,169.90 8,169.90 0.0K
10:23 8,169.94 8,170.22 8,165.22 8,165.22 0.0K
10:24 8,164.89 8,164.89 8,161.54 8,162.73 0.0K
10:25 8,162.56 8,162.56 8,161.00 8,161.55 0.0K
10:26 8,160.98 8,162.67 8,160.44 8,161.72 0.0K
10:27 8,162.63 8,163.06 8,162.38 8,162.53 0.0K
10:28 8,161.50 8,161.50 8,159.66 8,159.66 0.0K
10:29 8,159.47 8,162.71 8,159.47 8,162.18 0.0K
10:30 8,162.07 8,162.46 8,161.88 8,162.29 0.0K
10:31 8,162.39 8,162.88 8,160.80 8,160.86 0.0K
10:32 8,160.00 8,160.00 8,159.17 8,159.17 0.0K
10:33 8,159.31 8,159.89 8,159.00 8,159.14 0.0K
10:34 8,159.10 8,159.10 8,156.48 8,156.48 0.0K
10:35 8,156.25 8,156.66 8,154.73 8,156.54 0.0K
10:36 8,157.62 8,160.61 8,157.52 8,160.52 0.0K
10:37 8,160.83 8,163.29 8,160.83 8,163.29 0.0K
10:38 8,163.41 8,163.41 8,161.50 8,162.34 0.0K
10:39 8,162.51 8,163.75 8,155.29 8,155.29 0.0K
10:40 8,155.58 8,156.95 8,155.11 8,156.60 0.0K
10:41 8,156.37 8,157.84 8,156.37 8,156.81 0.0K
10:42 8,158.64 8,159.46 8,158.64 8,159.49 0.0K
10:43 8,159.20 8,159.20 8,156.90 8,156.90 0.0K
10:44 8,157.28 8,157.48 8,156.46 8,156.86 0.0K
10:45 8,156.91 8,158.31 8,156.41 8,158.31 0.0K
10:46 8,158.54 8,160.08 8,158.54 8,158.69 0.0K
10:47 8,158.60 8,158.60 8,157.38 8,157.83 0.0K
10:48 8,157.06 8,157.06 8,155.50 8,155.50 0.0K
10:49 8,155.01 8,157.48 8,154.83 8,157.48 0.0K
10:50 8,157.68 8,161.74 8,157.68 8,161.74 0.0K
10:51 8,161.68 8,162.49 8,160.93 8,161.10 0.0K
10:52 8,161.90 8,163.51 8,161.90 8,163.51 0.0K
10:53 8,163.38 8,164.77 8,163.38 8,163.69 0.0K
10:54 8,163.19 8,163.33 8,162.72 8,162.65 0.0K
10:55 8,162.65 8,163.76 8,162.65 8,163.76 0.0K
10:56 8,164.06 8,164.43 8,157.80 8,157.80 0.0K
10:57 8,157.59 8,157.59 8,156.23 8,156.29 0.0K
10:58 8,156.29 8,156.48 8,154.81 8,155.14 0.0K
10:59 8,155.60 8,157.01 8,155.60 8,155.83 0.0K
11:00 8,155.36 8,155.36 8,154.11 8,155.44 0.0K
11:01 8,156.14 8,158.14 8,155.94 8,155.94 0.0K
11:02 8,155.85 8,155.85 8,153.57 8,155.11 0.0K
11:03 8,155.74 8,157.43 8,155.74 8,156.65 0.0K
11:04 8,156.72 8,159.55 8,156.72 8,159.55 0.0K
11:05 8,159.58 8,160.12 8,159.15 8,159.19 0.0K
11:06 8,158.85 8,159.97 8,158.85 8,159.97 0.0K
11:07 8,159.80 8,160.71 8,159.80 8,160.10 0.0K
11:08 8,160.20 8,160.36 8,159.75 8,160.02 0.0K
11:09 8,160.16 8,161.18 8,159.70 8,160.30 0.0K
11:10 8,160.37 8,163.11 8,160.37 8,163.11 0.0K
11:11 8,162.92 8,164.54 8,162.92 8,164.05 0.0K
11:12 8,164.18 8,164.18 8,163.04 8,163.41 0.0K
11:13 8,163.44 8,163.44 8,162.56 8,162.56 0.0K
11:14 8,162.74 8,164.85 8,162.74 8,164.85 0.0K
11:15 8,164.95 8,165.67 8,164.73 8,164.86 0.0K
11:16 8,164.98 8,166.38 8,164.86 8,166.38 0.0K
11:17 8,166.79 8,167.94 8,166.56 8,167.94 0.0K
11:18 8,168.17 8,168.40 8,167.63 8,168.33 0.0K
11:19 8,168.46 8,170.42 8,168.44 8,170.42 0.0K
11:20 8,170.29 8,171.67 8,170.29 8,171.67 0.0K
11:21 8,171.81 8,171.90 8,171.24 8,171.69 0.0K
11:22 8,171.62 8,172.49 8,170.88 8,172.49 0.0K
11:23 8,172.46 8,173.08 8,171.91 8,172.01 0.0K
11:24 8,171.76 8,172.47 8,171.19 8,172.04 0.0K
11:25 8,171.96 8,173.38 8,171.92 8,173.38 0.0K
11:26 8,173.61 8,175.97 8,173.61 8,175.97 0.0K
11:27 8,175.92 8,176.03 8,175.43 8,175.84 0.0K
11:28 8,175.41 8,175.41 8,173.58 8,173.58 0.0K
11:29 8,172.64 8,173.29 8,172.31 8,172.35 0.0K
11:30 8,172.24 8,172.62 8,171.24 8,171.31 0.0K
11:31 8,171.06 8,172.01 8,170.35 8,172.01 0.0K
11:32 8,172.14 8,172.55 8,171.32 8,171.32 0.0K
11:33 8,171.06 8,171.20 8,170.76 8,170.76 0.0K
11:34 8,170.42 8,170.51 8,169.61 8,170.24 0.0K
11:35 8,170.02 8,171.81 8,170.02 8,171.57 0.0K
11:36 8,171.22 8,171.22 8,169.33 8,169.33 0.0K
11:37 8,169.12 8,169.19 8,166.57 8,166.57 0.0K
11:38 8,166.13 8,167.18 8,165.87 8,166.51 0.0K
11:39 8,165.74 8,167.17 8,165.24 8,167.17 0.0K
11:40 8,167.19 8,167.48 8,166.39 8,167.26 0.0K
11:41 8,167.41 8,167.69 8,167.32 8,167.69 0.0K
11:42 8,167.43 8,167.43 8,165.96 8,166.33 0.0K
11:43 8,166.18 8,167.48 8,166.18 8,167.04 0.0K
11:44 8,166.94 8,166.94 8,166.42 8,166.81 0.0K
11:45 8,167.09 8,167.17 8,165.03 8,165.03 0.0K
11:46 8,165.12 8,165.70 8,164.43 8,165.70 0.0K
11:47 8,165.88 8,168.73 8,165.88 8,168.73 0.0K
11:48 8,169.04 8,169.18 8,168.59 8,169.07 0.0K
11:49 8,169.29 8,169.86 8,169.29 8,169.82 0.0K
11:50 8,169.92 8,171.15 8,168.84 8,171.15 0.0K
11:51 8,171.32 8,172.75 8,171.18 8,172.52 0.0K
11:52 8,172.68 8,174.57 8,172.16 8,174.57 0.0K
11:53 8,174.76 8,175.08 8,174.23 8,174.23 0.0K
11:54 8,173.37 8,173.37 8,172.36 8,173.00 0.0K
11:55 8,173.10 8,174.26 8,173.10 8,173.61 0.0K
11:56 8,173.77 8,174.47 8,173.51 8,173.87 0.0K
11:57 8,172.85 8,172.85 8,170.31 8,170.31 0.0K
11:58 8,170.45 8,170.45 8,169.12 8,169.12 0.0K
11:59 8,169.28 8,171.45 8,169.28 8,170.41 0.0K
12:00 8,169.40 8,169.40 8,167.55 8,168.53 0.0K
12:01 8,168.51 8,170.09 8,168.51 8,170.09 0.0K
12:02 8,170.05 8,171.56 8,170.05 8,171.24 0.0K
12:03 8,171.24 8,171.56 8,170.16 8,170.36 0.0K
12:04 8,170.50 8,170.50 8,169.97 8,170.43 0.0K
12:05 8,170.36 8,170.47 8,165.64 8,165.83 0.0K
12:06 8,166.07 8,166.48 8,165.90 8,166.48 0.0K
12:07 8,166.32 8,167.86 8,166.32 8,167.86 0.0K
12:08 8,168.14 8,168.79 8,168.14 8,168.63 0.0K
12:09 8,168.74 8,169.05 8,167.44 8,167.57 0.0K
12:10 8,167.78 8,167.78 8,167.23 8,167.23 0.0K
12:11 8,166.91 8,168.25 8,166.77 8,168.17 0.0K
12:12 8,168.23 8,168.23 8,166.55 8,166.73 0.0K
12:13 8,166.74 8,167.28 8,166.74 8,166.87 0.0K
12:14 8,166.66 8,166.66 8,165.73 8,165.73 0.0K
12:15 8,165.67 8,165.67 8,164.38 8,164.38 0.0K
12:16 8,164.61 8,166.13 8,164.33 8,166.13 0.0K
12:17 8,166.58 8,167.16 8,166.58 8,167.16 0.0K
12:18 8,166.94 8,167.19 8,166.32 8,167.19 0.0K
12:19 8,167.69 8,167.92 8,167.01 8,167.16 0.0K
12:20 8,167.07 8,167.31 8,166.75 8,167.11 0.0K
12:21 8,167.14 8,168.96 8,167.14 8,168.96 0.0K
12:22 8,169.04 8,169.04 8,168.20 8,168.26 0.0K
12:23 8,168.77 8,169.30 8,168.23 8,168.23 0.0K
12:24 8,168.24 8,168.37 8,166.22 8,166.22 0.0K
12:25 8,165.95 8,166.60 8,165.62 8,165.62 0.0K
12:26 8,165.76 8,166.39 8,165.76 8,165.89 0.0K
12:27 8,165.73 8,166.15 8,165.73 8,166.15 0.0K
12:28 8,165.99 8,166.32 8,165.20 8,165.20 0.0K
12:29 8,165.29 8,165.48 8,164.70 8,165.37 0.0K
12:30 8,165.27 8,165.35 8,164.52 8,164.57 0.0K
12:31 8,164.52 8,164.98 8,162.94 8,164.81 0.0K
12:32 8,164.55 8,164.55 8,163.22 8,163.36 0.0K
12:33 8,163.20 8,163.85 8,163.11 8,163.87 0.0K
12:34 8,163.72 8,164.95 8,163.35 8,164.95 0.0K
12:35 8,165.58 8,167.66 8,165.58 8,167.66 0.0K
12:36 8,167.77 8,167.77 8,167.09 8,167.28 0.0K
12:37 8,167.34 8,167.60 8,167.08 8,167.40 0.0K
12:38 8,167.53 8,168.27 8,167.53 8,168.21 0.0K
12:39 8,168.12 8,168.18 8,167.92 8,168.07 0.0K
12:40 8,168.28 8,169.28 8,168.28 8,168.64 0.0K
12:41 8,168.63 8,170.18 8,168.42 8,170.18 0.0K
12:42 8,170.22 8,170.22 8,169.15 8,169.41 0.0K
12:43 8,169.55 8,169.55 8,168.80 8,169.03 0.0K
12:44 8,168.98 8,170.14 8,168.98 8,170.14 0.0K
12:45 8,170.25 8,170.55 8,169.49 8,169.49 0.0K
12:46 8,169.87 8,169.87 8,169.33 8,169.52 0.0K
12:47 8,169.46 8,170.41 8,169.46 8,170.41 0.0K
12:48 8,170.44 8,170.77 8,170.44 8,170.77 0.0K
12:49 8,170.44 8,171.60 8,170.44 8,171.60 0.0K
12:50 8,171.62 8,171.62 8,170.71 8,171.64 0.0K
12:51 8,171.73 8,171.95 8,171.40 8,171.67 0.0K
12:52 8,171.81 8,173.18 8,171.81 8,172.92 0.0K
12:53 8,172.64 8,172.64 8,172.34 8,172.36 0.0K
12:54 8,172.58 8,172.87 8,172.01 8,172.87 0.0K
12:55 8,172.95 8,172.95 8,171.93 8,171.93 0.0K
12:56 8,171.71 8,171.71 8,171.04 8,171.52 0.0K
12:57 8,171.55 8,171.89 8,171.05 8,171.24 0.0K
12:58 8,171.14 8,171.40 8,170.88 8,171.40 0.0K
12:59 8,171.88 8,172.47 8,171.76 8,172.39 0.0K
13:00 8,171.84 8,172.17 8,171.61 8,172.05 0.0K
13:01 8,172.01 8,172.29 8,171.26 8,172.29 0.0K
13:02 8,172.24 8,172.81 8,172.02 8,172.71 0.0K
13:03 8,172.80 8,172.80 8,171.88 8,172.12 0.0K
13:04 8,171.91 8,171.98 8,171.42 8,171.42 0.0K
13:05 8,171.55 8,173.37 8,171.55 8,173.37 0.0K
13:06 8,173.79 8,174.96 8,173.79 8,174.70 0.0K
13:07 8,174.60 8,174.60 8,172.70 8,173.15 0.0K
13:08 8,173.11 8,173.11 8,171.73 8,171.73 0.0K
13:09 8,171.65 8,171.65 8,166.85 8,166.85 0.0K
13:10 8,168.15 8,171.15 8,168.15 8,171.15 0.0K
13:11 8,171.27 8,171.52 8,168.98 8,169.35 0.0K
13:12 8,169.59 8,170.15 8,169.33 8,169.76 0.0K
13:13 8,169.76 8,170.05 8,169.00 8,169.00 0.0K
13:14 8,169.02 8,169.16 8,167.74 8,167.74 0.0K
13:15 8,168.07 8,170.83 8,168.07 8,170.83 0.0K
13:16 8,170.92 8,171.05 8,170.78 8,170.78 0.0K
13:17 8,170.22 8,171.52 8,168.83 8,170.90 0.0K
13:18 8,170.70 8,170.87 8,170.17 8,170.44 0.0K
13:19 8,170.08 8,170.75 8,169.76 8,170.60 0.0K
13:20 8,170.49 8,170.49 8,170.13 8,170.14 0.0K
13:21 8,170.35 8,171.08 8,167.75 8,167.75 0.0K
13:22 8,167.33 8,167.33 8,165.25 8,165.97 0.0K
13:23 8,166.17 8,167.67 8,166.17 8,167.67 0.0K
13:24 8,167.69 8,168.99 8,167.69 8,168.26 0.0K
13:25 8,168.08 8,168.18 8,167.71 8,168.12 0.0K
13:26 8,168.29 8,168.67 8,168.04 8,168.10 0.0K
13:27 8,167.81 8,168.24 8,167.00 8,167.00 0.0K
13:28 8,166.86 8,166.86 8,163.71 8,164.39 0.0K
13:29 8,164.54 8,165.17 8,164.08 8,164.73 0.0K
13:30 8,164.59 8,165.12 8,164.27 8,164.27 0.0K
13:31 8,164.22 8,165.61 8,163.99 8,165.61 0.0K
13:32 8,165.70 8,165.70 8,165.38 8,165.39 0.0K
13:33 8,165.45 8,165.45 8,164.82 8,164.82 0.0K
13:34 8,164.75 8,165.29 8,164.75 8,165.10 0.0K
13:35 8,165.23 8,165.30 8,164.28 8,164.28 0.0K
13:36 8,163.99 8,163.99 8,163.01 8,163.10 0.0K
13:37 8,162.97 8,163.43 8,162.12 8,162.12 0.0K
13:38 8,162.06 8,162.06 8,161.27 8,161.27 0.0K
13:39 8,160.80 8,161.42 8,160.72 8,160.72 0.0K
13:40 8,160.46 8,160.46 8,158.95 8,158.95 0.0K
13:41 8,158.92 8,159.28 8,158.92 8,159.08 0.0K
13:42 8,159.29 8,162.35 8,159.29 8,162.35 0.0K
13:43 8,162.98 8,163.37 8,162.23 8,162.23 0.0K
13:44 8,162.05 8,162.05 8,159.25 8,159.25 0.0K
13:45 8,158.43 8,158.43 8,156.55 8,156.55 0.0K
13:46 8,156.77 8,157.36 8,156.71 8,157.40 0.0K
13:47 8,157.52 8,157.76 8,157.22 8,157.67 0.0K
13:48 8,157.41 8,157.68 8,157.21 8,157.21 0.0K
13:49 8,157.04 8,158.17 8,156.91 8,158.11 0.0K
13:50 8,158.15 8,158.15 8,156.57 8,156.57 0.0K
13:51 8,156.52 8,158.15 8,156.52 8,158.15 0.0K
13:52 8,158.19 8,158.19 8,156.37 8,156.63 0.0K
13:53 8,156.62 8,156.62 8,154.89 8,155.08 0.0K
13:54 8,154.90 8,154.90 8,154.40 8,154.60 0.0K
13:55 8,154.43 8,154.85 8,153.97 8,153.97 0.0K
13:56 8,154.04 8,154.30 8,153.45 8,153.45 0.0K
13:57 8,153.35 8,153.35 8,152.33 8,152.33 0.0K
13:58 8,152.24 8,152.83 8,152.02 8,152.83 0.0K
13:59 8,152.76 8,154.16 8,152.76 8,153.83 0.0K
14:00 8,153.53 8,153.65 8,152.88 8,153.65 0.0K
14:01 8,153.84 8,157.71 8,153.84 8,157.71 0.0K
14:02 8,157.58 8,158.79 8,157.08 8,158.68 0.0K
14:03 8,158.65 8,158.65 8,156.40 8,156.60 0.0K
14:04 8,156.63 8,156.63 8,155.35 8,155.90 0.0K
14:05 8,156.01 8,156.09 8,155.47 8,156.04 0.0K
14:06 8,156.31 8,157.46 8,156.31 8,156.86 0.0K
14:07 8,156.98 8,157.29 8,156.45 8,156.48 0.0K
14:08 8,156.22 8,156.38 8,156.01 8,156.31 0.0K
14:09 8,155.42 8,155.42 8,153.93 8,154.40 0.0K
14:10 8,154.49 8,154.60 8,154.30 8,154.30 0.0K
14:11 8,154.22 8,154.22 8,153.71 8,153.82 0.0K
14:12 8,153.73 8,154.65 8,153.73 8,154.41 0.0K
14:13 8,154.79 8,154.79 8,153.18 8,153.18 0.0K
14:14 8,153.08 8,153.08 8,150.60 8,150.60 0.0K
14:15 8,150.62 8,150.62 8,148.91 8,148.91 0.0K
14:16 8,149.21 8,149.21 8,148.29 8,149.07 0.0K
14:17 8,149.08 8,150.34 8,149.08 8,150.34 0.0K
14:18 8,150.60 8,150.60 8,149.83 8,149.96 0.0K
14:19 8,149.59 8,149.59 8,147.79 8,147.85 0.0K
14:20 8,148.12 8,148.86 8,148.12 8,148.61 0.0K
14:21 8,148.60 8,148.60 8,146.94 8,146.94 0.0K
14:22 8,146.80 8,147.00 8,146.49 8,147.00 0.0K
14:23 8,147.09 8,147.85 8,147.09 8,147.73 0.0K
14:24 8,147.45 8,147.45 8,146.19 8,146.19 0.0K
14:25 8,146.11 8,146.11 8,145.21 8,145.21 0.0K
14:26 8,145.02 8,145.02 8,142.06 8,142.35 0.0K
14:27 8,142.27 8,142.27 8,138.94 8,140.52 0.0K
14:28 8,140.51 8,140.86 8,139.94 8,140.68 0.0K
14:29 8,140.89 8,140.89 8,139.20 8,139.20 0.0K
14:30 8,138.80 8,138.80 8,136.16 8,136.16 0.0K
14:31 8,134.80 8,134.80 8,131.08 8,131.08 0.0K
14:32 8,130.45 8,130.45 8,129.45 8,129.45 0.0K
14:33 8,129.30 8,129.30 8,124.42 8,124.66 0.0K
14:34 8,124.66 8,127.06 8,124.34 8,125.83 0.0K
14:35 8,125.43 8,125.43 8,123.92 8,124.78 0.0K
14:36 8,125.25 8,128.93 8,125.25 8,128.45 0.0K
14:37 8,128.59 8,130.89 8,128.59 8,130.89 0.0K
14:38 8,131.24 8,132.85 8,131.24 8,132.61 0.0K
14:39 8,132.18 8,134.48 8,131.46 8,134.25 0.0K
14:40 8,134.19 8,134.39 8,132.12 8,132.12 0.0K
14:41 8,131.62 8,131.62 8,129.50 8,129.72 0.0K
14:42 8,129.45 8,129.94 8,129.11 8,129.11 0.0K
14:43 8,128.93 8,130.92 8,128.93 8,130.92 0.0K
14:44 8,131.07 8,131.07 8,130.12 8,130.46 0.0K
14:45 8,130.46 8,131.09 8,130.46 8,131.05 0.0K
14:46 8,130.82 8,133.00 8,130.70 8,132.75 0.0K
14:47 8,132.93 8,134.04 8,132.65 8,134.04 0.0K
14:48 8,134.19 8,137.38 8,134.12 8,137.38 0.0K
14:49 8,137.83 8,139.50 8,137.83 8,139.17 0.0K
14:50 8,139.20 8,141.06 8,139.20 8,141.06 0.0K
14:51 8,141.27 8,141.77 8,140.46 8,141.77 0.0K
14:52 8,141.99 8,142.79 8,141.99 8,142.75 0.0K
14:53 8,143.00 8,143.66 8,143.00 8,143.66 0.0K
14:54 8,143.60 8,143.60 8,141.96 8,142.15 0.0K
14:55 8,142.14 8,142.65 8,141.36 8,141.36 0.0K
14:56 8,141.33 8,141.33 8,140.41 8,140.81 0.0K
14:57 8,140.76 8,141.46 8,140.63 8,140.63 0.0K
14:58 8,139.69 8,139.69 8,137.51 8,137.95 0.0K
14:59 8,137.86 8,137.86 8,136.24 8,137.16 0.0K
15:00 8,137.18 8,137.42 8,136.59 8,137.34 0.0K
15:01 8,137.65 8,138.75 8,137.42 8,137.98 0.0K
15:02 8,137.86 8,139.65 8,137.76 8,139.54 0.0K
15:03 8,139.39 8,140.35 8,138.45 8,140.21 0.0K
15:04 8,140.03 8,140.51 8,139.42 8,140.00 0.0K
15:05 8,140.10 8,142.36 8,140.10 8,142.36 0.0K
15:06 8,143.15 8,143.64 8,142.32 8,143.64 0.0K
15:07 8,144.39 8,145.81 8,144.33 8,145.81 0.0K
15:08 8,145.97 8,146.48 8,144.98 8,145.28 0.0K
15:09 8,145.47 8,145.47 8,144.60 8,144.80 0.0K
15:10 8,144.88 8,146.68 8,144.75 8,146.60 0.0K
15:11 8,146.60 8,148.00 8,146.60 8,147.91 0.0K
15:12 8,147.73 8,147.81 8,146.80 8,147.71 0.0K
15:13 8,147.58 8,147.58 8,146.66 8,146.82 0.0K
15:14 8,146.55 8,147.34 8,146.23 8,147.34 0.0K
15:15 8,147.69 8,148.80 8,147.69 8,148.34 0.0K
15:16 8,148.16 8,152.78 8,148.16 8,152.78 0.0K
15:17 8,152.70 8,154.07 8,152.49 8,152.57 0.0K
15:18 8,152.46 8,152.46 8,150.76 8,150.86 0.0K
15:19 8,150.73 8,150.80 8,149.96 8,149.96 0.0K
15:20 8,148.91 8,151.66 8,148.49 8,151.66 0.0K
15:21 8,151.64 8,152.36 8,151.64 8,152.36 0.0K
15:22 8,152.25 8,152.51 8,151.54 8,152.14 0.0K
15:23 8,152.20 8,152.54 8,152.02 8,152.54 0.0K
15:24 8,152.70 8,153.40 8,152.13 8,152.49 0.0K
15:25 8,152.60 8,152.98 8,151.67 8,151.89 0.0K
15:26 8,151.91 8,152.32 8,151.74 8,151.85 0.0K
15:27 8,151.90 8,152.03 8,151.35 8,151.72 0.0K
15:28 8,151.35 8,152.27 8,151.11 8,152.27 0.0K
15:29 8,152.70 8,153.04 8,152.22 8,152.93 0.0K
15:30 8,153.78 8,155.19 8,153.78 8,154.72 0.0K
15:31 8,154.54 8,154.54 8,153.49 8,154.22 0.0K
15:32 8,154.15 8,155.59 8,154.15 8,154.77 0.0K
15:33 8,154.68 8,154.79 8,154.23 8,154.59 0.0K
15:34 8,154.94 8,154.94 8,153.16 8,153.31 0.0K
15:35 8,153.28 8,156.17 8,153.28 8,155.68 0.0K
15:36 8,155.50 8,155.50 8,152.90 8,153.03 0.0K
15:37 8,152.79 8,153.23 8,151.68 8,153.05 0.0K
15:38 8,153.22 8,153.87 8,153.14 8,153.10 0.0K
15:39 8,152.81 8,154.60 8,152.66 8,154.60 0.0K
15:40 8,154.91 8,155.20 8,154.53 8,154.71 0.0K
15:41 8,155.07 8,156.89 8,154.96 8,156.89 0.0K
15:42 8,157.18 8,157.89 8,157.10 8,157.10 0.0K
15:43 8,157.10 8,157.96 8,155.72 8,156.65 0.0K
15:44 8,156.98 8,156.98 8,155.75 8,156.43 0.0K
15:45 8,156.26 8,156.26 8,154.99 8,155.26 0.0K
15:46 8,155.25 8,156.84 8,155.25 8,156.15 0.0K
15:47 8,156.34 8,158.29 8,156.34 8,158.29 0.0K
15:48 8,158.00 8,158.67 8,157.91 8,158.67 0.0K
15:49 8,158.36 8,160.07 8,157.86 8,160.04 0.0K
15:50 8,170.47 8,172.48 8,165.16 8,165.16 0.0K
15:51 8,164.84 8,164.84 8,161.00 8,161.24 0.0K
15:52 8,161.37 8,162.80 8,161.37 8,162.80 0.0K
15:53 8,162.62 8,164.11 8,162.09 8,163.13 0.0K
15:54 8,163.06 8,164.66 8,162.56 8,164.44 0.0K
15:55 8,166.47 8,168.18 8,166.27 8,166.84 0.0K
15:56 8,167.52 8,167.52 8,165.60 8,165.84 0.0K
15:57 8,165.32 8,165.50 8,164.62 8,165.26 0.0K
15:58 8,165.26 8,165.79 8,164.61 8,165.79 0.0K
15:59 8,165.36 8,168.01 8,165.02 8,167.72 0.0K
16:00 8,168.36 8,168.36 8,168.36 8,168.36 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