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 8,117.53 8,120.87 8,115.58 8,120.87 0.0K
09:31 8,119.88 8,121.68 8,117.28 8,117.28 0.0K
09:32 8,118.28 8,118.69 8,116.34 8,116.34 0.0K
09:33 8,115.44 8,115.44 8,107.04 8,107.04 0.0K
09:34 8,105.93 8,107.36 8,105.93 8,106.43 0.0K
09:35 8,104.59 8,105.06 8,102.71 8,102.71 0.0K
09:36 8,102.97 8,103.07 8,099.43 8,099.43 0.0K
09:37 8,099.66 8,099.66 8,095.04 8,095.04 0.0K
09:38 8,095.69 8,098.94 8,095.69 8,098.83 0.0K
09:39 8,098.53 8,099.54 8,098.14 8,098.61 0.0K
09:40 8,098.87 8,101.60 8,098.87 8,101.57 0.0K
09:41 8,101.63 8,104.24 8,101.63 8,103.22 0.0K
09:42 8,102.60 8,103.85 8,102.60 8,102.89 0.0K
09:43 8,103.24 8,106.45 8,103.24 8,106.45 0.0K
09:44 8,106.53 8,107.27 8,105.85 8,106.03 0.0K
09:45 8,106.55 8,106.93 8,105.44 8,105.73 0.0K
09:46 8,105.84 8,107.46 8,105.84 8,107.46 0.0K
09:47 8,107.63 8,107.82 8,106.70 8,106.70 0.0K
09:48 8,106.61 8,109.48 8,106.61 8,109.48 0.0K
09:49 8,109.76 8,111.24 8,109.76 8,109.87 0.0K
09:50 8,110.48 8,116.12 8,110.48 8,115.66 0.0K
09:51 8,115.95 8,118.69 8,115.95 8,117.43 0.0K
09:52 8,117.42 8,117.49 8,113.49 8,113.49 0.0K
09:53 8,113.44 8,115.29 8,113.44 8,115.29 0.0K
09:54 8,115.59 8,116.25 8,115.04 8,116.25 0.0K
09:55 8,117.00 8,119.39 8,117.00 8,117.83 0.0K
09:56 8,117.31 8,117.35 8,115.53 8,115.53 0.0K
09:57 8,115.43 8,115.76 8,113.23 8,113.98 0.0K
09:58 8,114.02 8,117.25 8,112.50 8,117.16 0.0K
09:59 8,117.92 8,119.37 8,117.92 8,118.39 0.0K
10:00 8,117.48 8,118.75 8,114.82 8,114.82 0.0K
10:01 8,114.57 8,115.01 8,112.78 8,112.91 0.0K
10:02 8,112.37 8,112.49 8,109.87 8,110.65 0.0K
10:03 8,110.67 8,113.06 8,110.67 8,112.18 0.0K
10:04 8,111.16 8,111.96 8,109.93 8,111.26 0.0K
10:05 8,110.70 8,110.80 8,107.87 8,107.97 0.0K
10:06 8,107.78 8,108.50 8,106.18 8,107.35 0.0K
10:07 8,107.66 8,108.95 8,107.66 8,107.79 0.0K
10:08 8,108.13 8,108.13 8,106.71 8,107.39 0.0K
10:09 8,107.21 8,109.30 8,106.59 8,109.30 0.0K
10:10 8,109.81 8,110.16 8,108.53 8,109.66 0.0K
10:11 8,109.37 8,109.37 8,107.28 8,107.28 0.0K
10:12 8,106.30 8,107.09 8,106.06 8,106.83 0.0K
10:13 8,106.86 8,106.86 8,104.42 8,104.42 0.0K
10:14 8,104.71 8,105.24 8,104.03 8,104.03 0.0K
10:15 8,103.78 8,104.15 8,103.27 8,104.13 0.0K
10:16 8,104.30 8,105.05 8,103.91 8,104.11 0.0K
10:17 8,103.86 8,104.56 8,102.12 8,104.56 0.0K
10:18 8,105.07 8,105.07 8,102.39 8,102.60 0.0K
10:19 8,102.90 8,104.44 8,102.90 8,104.44 0.0K
10:20 8,104.65 8,107.07 8,104.24 8,106.60 0.0K
10:21 8,105.73 8,108.55 8,105.73 8,108.30 0.0K
10:22 8,108.05 8,108.05 8,107.04 8,107.43 0.0K
10:23 8,107.37 8,109.52 8,107.37 8,109.52 0.0K
10:24 8,109.96 8,109.96 8,107.00 8,108.68 0.0K
10:25 8,108.61 8,109.73 8,108.31 8,108.80 0.0K
10:26 8,108.78 8,109.61 8,108.78 8,109.11 0.0K
10:27 8,108.83 8,108.96 8,105.91 8,105.91 0.0K
10:28 8,106.00 8,107.08 8,106.00 8,106.29 0.0K
10:29 8,108.29 8,109.80 8,108.29 8,109.80 0.0K
10:30 8,109.05 8,112.27 8,109.05 8,111.94 0.0K
10:31 8,110.78 8,111.47 8,110.68 8,111.32 0.0K
10:32 8,111.34 8,111.38 8,110.44 8,110.44 0.0K
10:33 8,109.94 8,109.94 8,108.79 8,108.79 0.0K
10:34 8,108.45 8,108.66 8,106.73 8,107.14 0.0K
10:35 8,107.49 8,110.43 8,107.49 8,110.43 0.0K
10:36 8,111.15 8,112.07 8,111.15 8,112.01 0.0K
10:37 8,111.88 8,112.19 8,111.10 8,112.19 0.0K
10:38 8,112.19 8,112.34 8,110.71 8,110.79 0.0K
10:39 8,110.83 8,113.06 8,110.66 8,113.06 0.0K
10:40 8,113.03 8,114.59 8,113.03 8,114.59 0.0K
10:41 8,114.38 8,116.09 8,114.18 8,115.11 0.0K
10:42 8,115.09 8,117.33 8,115.09 8,117.33 0.0K
10:43 8,117.21 8,117.21 8,113.54 8,113.54 0.0K
10:44 8,113.54 8,113.97 8,111.60 8,111.60 0.0K
10:45 8,111.19 8,114.73 8,111.19 8,114.73 0.0K
10:46 8,115.03 8,116.27 8,115.03 8,116.27 0.0K
10:47 8,116.22 8,118.23 8,116.22 8,118.23 0.0K
10:48 8,118.33 8,118.33 8,116.80 8,117.35 0.0K
10:49 8,117.33 8,118.86 8,117.33 8,118.86 0.0K
10:50 8,118.92 8,120.55 8,118.92 8,120.41 0.0K
10:51 8,120.30 8,120.96 8,120.30 8,120.45 0.0K
10:52 8,120.65 8,123.19 8,120.61 8,123.09 0.0K
10:53 8,123.47 8,126.48 8,123.47 8,126.48 0.0K
10:54 8,126.76 8,129.21 8,126.76 8,129.21 0.0K
10:55 8,129.08 8,129.08 8,127.87 8,128.30 0.0K
10:56 8,128.10 8,129.31 8,128.10 8,129.31 0.0K
10:57 8,129.13 8,129.66 8,128.77 8,129.18 0.0K
10:58 8,129.00 8,129.62 8,129.00 8,129.60 0.0K
10:59 8,129.66 8,130.66 8,129.66 8,129.99 0.0K
11:00 8,130.49 8,131.00 8,129.31 8,129.31 0.0K
11:01 8,129.48 8,129.85 8,129.29 8,129.61 0.0K
11:02 8,129.84 8,131.42 8,129.84 8,131.42 0.0K
11:03 8,132.28 8,134.09 8,132.28 8,134.09 0.0K
11:04 8,134.29 8,136.07 8,134.29 8,136.07 0.0K
11:05 8,136.01 8,137.27 8,136.01 8,137.10 0.0K
11:06 8,137.37 8,139.12 8,137.37 8,138.47 0.0K
11:07 8,138.44 8,139.88 8,138.44 8,139.88 0.0K
11:08 8,140.15 8,141.18 8,140.15 8,140.29 0.0K
11:09 8,140.50 8,140.50 8,139.63 8,139.63 0.0K
11:10 8,139.36 8,139.73 8,139.16 8,139.54 0.0K
11:11 8,139.56 8,139.56 8,137.24 8,137.25 0.0K
11:12 8,136.66 8,137.91 8,136.66 8,137.65 0.0K
11:13 8,137.49 8,138.17 8,137.11 8,137.99 0.0K
11:14 8,138.12 8,138.90 8,138.12 8,138.45 0.0K
11:15 8,138.31 8,141.13 8,137.94 8,141.13 0.0K
11:16 8,140.93 8,141.96 8,140.93 8,141.59 0.0K
11:17 8,141.72 8,142.67 8,141.72 8,142.05 0.0K
11:18 8,141.47 8,141.86 8,141.35 8,141.76 0.0K
11:19 8,141.87 8,142.94 8,141.31 8,141.31 0.0K
11:20 8,141.26 8,141.26 8,139.60 8,140.67 0.0K
11:21 8,140.37 8,140.37 8,139.48 8,139.48 0.0K
11:22 8,139.38 8,139.38 8,138.96 8,139.28 0.0K
11:23 8,139.52 8,140.00 8,139.15 8,139.79 0.0K
11:24 8,140.30 8,142.29 8,140.30 8,142.12 0.0K
11:25 8,142.43 8,142.47 8,141.92 8,141.99 0.0K
11:26 8,142.21 8,142.29 8,141.73 8,141.73 0.0K
11:27 8,141.98 8,142.07 8,140.11 8,140.11 0.0K
11:28 8,140.19 8,140.19 8,138.17 8,138.17 0.0K
11:29 8,137.35 8,137.35 8,134.13 8,134.13 0.0K
11:30 8,134.93 8,135.46 8,134.44 8,134.84 0.0K
11:31 8,134.90 8,136.37 8,134.84 8,135.62 0.0K
11:32 8,135.62 8,135.62 8,133.31 8,133.31 0.0K
11:33 8,133.20 8,133.20 8,131.87 8,132.02 0.0K
11:34 8,131.76 8,131.98 8,130.97 8,131.98 0.0K
11:35 8,131.95 8,131.95 8,130.84 8,131.29 0.0K
11:36 8,131.34 8,131.55 8,130.54 8,131.19 0.0K
11:37 8,131.27 8,131.27 8,130.66 8,130.83 0.0K
11:38 8,130.86 8,131.95 8,130.72 8,131.95 0.0K
11:39 8,132.16 8,132.43 8,131.70 8,132.43 0.0K
11:40 8,132.67 8,134.13 8,132.67 8,134.03 0.0K
11:41 8,133.88 8,133.88 8,133.29 8,133.48 0.0K
11:42 8,133.62 8,134.01 8,133.62 8,134.01 0.0K
11:43 8,134.22 8,134.35 8,133.83 8,133.83 0.0K
11:44 8,133.57 8,135.49 8,133.57 8,135.49 0.0K
11:45 8,135.60 8,135.87 8,134.88 8,134.88 0.0K
11:46 8,134.74 8,135.73 8,134.74 8,135.50 0.0K
11:47 8,135.39 8,135.91 8,135.00 8,135.25 0.0K
11:48 8,135.53 8,135.76 8,135.21 8,135.46 0.0K
11:49 8,135.52 8,135.83 8,135.36 8,135.36 0.0K
11:50 8,135.43 8,135.43 8,134.60 8,134.60 0.0K
11:51 8,134.11 8,134.18 8,133.79 8,133.76 0.0K
11:52 8,133.51 8,134.56 8,133.33 8,133.73 0.0K
11:53 8,133.58 8,135.56 8,133.58 8,135.56 0.0K
11:54 8,135.66 8,135.66 8,133.89 8,133.89 0.0K
11:55 8,133.89 8,134.50 8,133.72 8,134.50 0.0K
11:56 8,135.26 8,135.55 8,134.22 8,134.31 0.0K
11:57 8,134.27 8,134.39 8,133.77 8,134.39 0.0K
11:58 8,134.83 8,137.69 8,134.45 8,137.69 0.0K
11:59 8,137.99 8,137.99 8,136.42 8,136.70 0.0K
12:00 8,136.68 8,136.68 8,134.80 8,135.77 0.0K
12:01 8,136.37 8,136.97 8,136.37 8,136.86 0.0K
12:02 8,136.86 8,138.09 8,136.86 8,138.09 0.0K
12:03 8,138.26 8,141.58 8,138.07 8,141.37 0.0K
12:04 8,141.61 8,141.61 8,140.51 8,140.87 0.0K
12:05 8,139.97 8,140.84 8,139.80 8,140.75 0.0K
12:06 8,140.62 8,140.62 8,138.43 8,138.45 0.0K
12:07 8,138.51 8,139.56 8,138.51 8,139.21 0.0K
12:08 8,139.31 8,141.02 8,138.93 8,141.02 0.0K
12:09 8,140.83 8,141.55 8,140.64 8,141.55 0.0K
12:10 8,141.58 8,141.58 8,138.29 8,138.29 0.0K
12:11 8,138.04 8,138.75 8,137.64 8,137.61 0.0K
12:12 8,137.71 8,139.16 8,137.71 8,139.16 0.0K
12:13 8,139.21 8,140.36 8,139.21 8,139.66 0.0K
12:14 8,139.48 8,139.76 8,139.48 8,139.55 0.0K
12:15 8,139.49 8,139.57 8,139.25 8,139.37 0.0K
12:16 8,139.33 8,141.09 8,138.67 8,141.09 0.0K
12:17 8,142.34 8,144.46 8,142.34 8,144.35 0.0K
12:18 8,144.01 8,144.29 8,143.31 8,144.29 0.0K
12:19 8,143.76 8,144.08 8,143.72 8,143.65 0.0K
12:20 8,143.70 8,143.70 8,142.86 8,142.86 0.0K
12:21 8,142.75 8,142.89 8,140.53 8,140.53 0.0K
12:22 8,140.25 8,140.60 8,139.82 8,140.60 0.0K
12:23 8,140.59 8,141.02 8,140.38 8,140.84 0.0K
12:24 8,140.92 8,141.87 8,140.92 8,141.87 0.0K
12:25 8,141.75 8,141.75 8,141.38 8,141.52 0.0K
12:26 8,141.69 8,141.69 8,140.66 8,141.05 0.0K
12:27 8,141.05 8,141.19 8,140.84 8,140.94 0.0K
12:28 8,140.94 8,141.48 8,140.71 8,141.44 0.0K
12:29 8,141.40 8,141.40 8,140.01 8,140.36 0.0K
12:30 8,140.43 8,140.47 8,139.98 8,140.48 0.0K
12:31 8,140.53 8,140.99 8,140.53 8,140.99 0.0K
12:32 8,141.15 8,142.42 8,141.15 8,142.42 0.0K
12:33 8,142.49 8,142.49 8,141.41 8,141.73 0.0K
12:34 8,141.54 8,141.63 8,140.35 8,140.35 0.0K
12:35 8,139.91 8,139.99 8,139.71 8,139.71 0.0K
12:36 8,139.54 8,139.54 8,138.68 8,138.68 0.0K
12:37 8,138.45 8,139.28 8,138.45 8,139.28 0.0K
12:38 8,139.32 8,139.44 8,138.02 8,138.16 0.0K
12:39 8,138.03 8,138.38 8,137.62 8,137.62 0.0K
12:40 8,137.48 8,137.48 8,136.78 8,137.35 0.0K
12:41 8,137.83 8,138.33 8,137.83 8,138.33 0.0K
12:42 8,138.49 8,138.49 8,135.96 8,136.17 0.0K
12:43 8,136.62 8,137.40 8,136.50 8,136.50 0.0K
12:44 8,136.52 8,137.25 8,136.52 8,137.25 0.0K
12:45 8,137.24 8,137.87 8,137.24 8,137.72 0.0K
12:46 8,138.31 8,138.86 8,138.31 8,138.86 0.0K
12:47 8,138.89 8,139.18 8,138.19 8,138.19 0.0K
12:48 8,138.27 8,138.27 8,136.14 8,136.30 0.0K
12:49 8,136.30 8,136.30 8,135.59 8,135.55 0.0K
12:50 8,135.55 8,135.55 8,134.71 8,134.71 0.0K
12:51 8,134.28 8,134.28 8,131.49 8,131.49 0.0K
12:52 8,131.44 8,131.59 8,130.97 8,130.97 0.0K
12:53 8,130.97 8,131.27 8,129.82 8,129.82 0.0K
12:54 8,129.92 8,131.23 8,129.63 8,131.23 0.0K
12:55 8,130.96 8,130.96 8,129.34 8,130.10 0.0K
12:56 8,130.17 8,130.52 8,130.04 8,130.52 0.0K
12:57 8,130.70 8,131.14 8,130.52 8,130.52 0.0K
12:58 8,130.54 8,130.54 8,130.18 8,130.28 0.0K
12:59 8,130.21 8,130.36 8,129.83 8,129.96 0.0K
13:00 8,130.28 8,130.37 8,129.51 8,129.51 0.0K
13:01 8,129.26 8,129.35 8,128.82 8,128.82 0.0K
13:02 8,129.01 8,129.69 8,127.99 8,128.05 0.0K
13:03 8,128.09 8,128.09 8,126.98 8,126.98 0.0K
13:04 8,127.00 8,127.96 8,127.00 8,127.96 0.0K
13:05 8,128.27 8,130.93 8,128.27 8,130.93 0.0K
13:06 8,130.82 8,131.65 8,130.82 8,131.60 0.0K
13:07 8,131.73 8,131.73 8,130.33 8,130.25 0.0K
13:08 8,130.45 8,133.77 8,130.45 8,133.77 0.0K
13:09 8,133.79 8,134.27 8,133.73 8,134.27 0.0K
13:10 8,134.25 8,136.38 8,134.25 8,135.99 0.0K
13:11 8,136.12 8,136.12 8,134.22 8,134.59 0.0K
13:12 8,134.61 8,136.82 8,134.61 8,136.82 0.0K
13:13 8,136.90 8,137.49 8,136.90 8,137.24 0.0K
13:14 8,136.99 8,138.13 8,136.93 8,138.13 0.0K
13:15 8,138.00 8,138.12 8,137.59 8,138.12 0.0K
13:16 8,138.17 8,138.17 8,137.69 8,137.92 0.0K
13:17 8,137.60 8,138.51 8,137.60 8,138.51 0.0K
13:18 8,139.15 8,140.35 8,139.15 8,140.35 0.0K
13:19 8,140.18 8,140.81 8,140.08 8,140.81 0.0K
13:20 8,140.67 8,141.01 8,140.42 8,140.42 0.0K
13:21 8,140.38 8,140.38 8,139.78 8,140.08 0.0K
13:22 8,140.10 8,140.10 8,139.55 8,139.87 0.0K
13:23 8,139.81 8,139.81 8,139.04 8,139.04 0.0K
13:24 8,139.03 8,139.03 8,138.63 8,138.64 0.0K
13:25 8,138.56 8,138.79 8,138.31 8,138.31 0.0K
13:26 8,138.33 8,138.77 8,138.10 8,138.10 0.0K
13:27 8,137.89 8,137.89 8,137.06 8,137.06 0.0K
13:28 8,137.35 8,137.47 8,135.62 8,135.62 0.0K
13:29 8,135.53 8,135.63 8,135.24 8,135.48 0.0K
13:30 8,135.64 8,137.26 8,135.64 8,137.26 0.0K
13:31 8,137.31 8,138.66 8,137.31 8,138.50 0.0K
13:32 8,138.63 8,138.92 8,138.23 8,138.92 0.0K
13:33 8,138.78 8,139.47 8,138.24 8,138.24 0.0K
13:34 8,138.18 8,138.38 8,138.09 8,138.42 0.0K
13:35 8,138.41 8,138.90 8,138.13 8,138.90 0.0K
13:36 8,138.88 8,140.57 8,138.88 8,139.99 0.0K
13:37 8,140.18 8,142.76 8,140.18 8,142.68 0.0K
13:38 8,143.01 8,144.65 8,143.01 8,144.48 0.0K
13:39 8,144.39 8,144.55 8,143.02 8,143.02 0.0K
13:40 8,142.91 8,144.34 8,142.91 8,144.34 0.0K
13:41 8,144.21 8,145.03 8,144.21 8,145.03 0.0K
13:42 8,145.11 8,145.15 8,143.97 8,144.01 0.0K
13:43 8,144.06 8,144.55 8,143.97 8,144.57 0.0K
13:44 8,144.48 8,144.48 8,143.94 8,143.94 0.0K
13:45 8,143.94 8,145.28 8,143.94 8,145.28 0.0K
13:46 8,145.21 8,145.88 8,145.21 8,145.64 0.0K
13:47 8,145.75 8,145.75 8,144.64 8,144.64 0.0K
13:48 8,144.58 8,144.92 8,143.94 8,143.98 0.0K
13:49 8,144.13 8,144.87 8,143.33 8,143.33 0.0K
13:50 8,143.29 8,143.80 8,143.24 8,143.45 0.0K
13:51 8,143.45 8,143.45 8,142.56 8,142.56 0.0K
13:52 8,142.61 8,142.79 8,141.70 8,141.70 0.0K
13:53 8,141.66 8,141.66 8,141.15 8,141.36 0.0K
13:54 8,141.36 8,141.58 8,140.95 8,140.95 0.0K
13:55 8,140.22 8,140.22 8,139.38 8,139.38 0.0K
13:56 8,139.46 8,139.79 8,139.46 8,139.56 0.0K
13:57 8,139.31 8,139.48 8,139.03 8,139.48 0.0K
13:58 8,139.63 8,139.79 8,139.47 8,139.47 0.0K
13:59 8,139.38 8,139.38 8,138.82 8,138.82 0.0K
14:00 8,138.78 8,140.07 8,138.78 8,139.93 0.0K
14:01 8,139.59 8,140.22 8,139.59 8,140.02 0.0K
14:02 8,140.01 8,140.01 8,139.84 8,139.82 0.0K
14:03 8,139.74 8,139.75 8,139.38 8,139.35 0.0K
14:04 8,139.59 8,139.70 8,138.69 8,139.29 0.0K
14:05 8,139.28 8,139.69 8,139.12 8,139.27 0.0K
14:06 8,139.35 8,139.35 8,138.07 8,138.07 0.0K
14:07 8,137.91 8,138.01 8,137.36 8,137.36 0.0K
14:08 8,136.88 8,136.88 8,135.79 8,136.57 0.0K
14:09 8,136.71 8,137.75 8,136.71 8,137.70 0.0K
14:10 8,137.91 8,139.48 8,137.91 8,139.48 0.0K
14:11 8,139.58 8,139.58 8,138.41 8,138.41 0.0K
14:12 8,138.41 8,138.72 8,137.89 8,138.63 0.0K
14:13 8,138.68 8,139.60 8,138.68 8,139.47 0.0K
14:14 8,139.55 8,140.19 8,139.55 8,139.64 0.0K
14:15 8,139.72 8,140.17 8,139.54 8,140.00 0.0K
14:16 8,140.05 8,140.16 8,139.94 8,140.00 0.0K
14:17 8,140.09 8,140.09 8,138.24 8,138.40 0.0K
14:18 8,138.32 8,139.15 8,138.32 8,139.00 0.0K
14:19 8,138.76 8,139.01 8,138.16 8,139.01 0.0K
14:20 8,138.91 8,141.77 8,138.91 8,141.77 0.0K
14:21 8,141.82 8,143.65 8,141.82 8,143.65 0.0K
14:22 8,143.95 8,144.58 8,143.95 8,144.58 0.0K
14:23 8,145.09 8,145.99 8,145.09 8,145.99 0.0K
14:24 8,145.99 8,145.99 8,145.47 8,145.76 0.0K
14:25 8,146.04 8,146.68 8,146.04 8,146.68 0.0K
14:26 8,146.81 8,147.15 8,146.81 8,146.82 0.0K
14:27 8,146.70 8,148.22 8,146.70 8,147.39 0.0K
14:28 8,147.47 8,147.92 8,147.31 8,147.92 0.0K
14:29 8,147.72 8,147.72 8,146.52 8,146.52 0.0K
14:30 8,146.31 8,148.88 8,146.31 8,148.77 0.0K
14:31 8,148.89 8,149.96 8,148.89 8,149.96 0.0K
14:32 8,150.16 8,150.62 8,150.16 8,150.62 0.0K
14:33 8,150.49 8,150.93 8,150.49 8,150.93 0.0K
14:34 8,150.84 8,151.01 8,150.52 8,150.52 0.0K
14:35 8,150.53 8,150.53 8,149.74 8,149.74 0.0K
14:36 8,149.71 8,150.45 8,149.71 8,150.21 0.0K
14:37 8,150.34 8,151.04 8,150.34 8,150.73 0.0K
14:38 8,150.74 8,151.47 8,150.74 8,151.47 0.0K
14:39 8,152.10 8,153.46 8,152.10 8,153.46 0.0K
14:40 8,153.75 8,157.53 8,153.75 8,157.53 0.0K
14:41 8,157.35 8,158.74 8,156.82 8,158.64 0.0K
14:42 8,158.66 8,161.02 8,157.92 8,157.92 0.0K
14:43 8,157.92 8,157.92 8,156.46 8,156.46 0.0K
14:44 8,157.09 8,157.53 8,157.04 8,157.35 0.0K
14:45 8,157.45 8,157.62 8,157.37 8,157.38 0.0K
14:46 8,157.29 8,157.29 8,154.71 8,154.71 0.0K
14:47 8,155.14 8,155.36 8,154.81 8,154.81 0.0K
14:48 8,154.67 8,154.77 8,152.65 8,152.65 0.0K
14:49 8,152.83 8,153.82 8,152.73 8,153.82 0.0K
14:50 8,153.74 8,154.27 8,153.61 8,154.12 0.0K
14:51 8,154.02 8,154.02 8,153.73 8,154.01 0.0K
14:52 8,154.14 8,154.19 8,153.73 8,154.19 0.0K
14:53 8,153.50 8,153.50 8,152.81 8,153.50 0.0K
14:54 8,153.59 8,154.16 8,153.59 8,154.08 0.0K
14:55 8,154.17 8,154.53 8,153.90 8,154.53 0.0K
14:56 8,154.25 8,154.37 8,154.13 8,154.30 0.0K
14:57 8,154.29 8,154.29 8,153.39 8,153.39 0.0K
14:58 8,153.40 8,153.67 8,153.14 8,153.14 0.0K
14:59 8,152.90 8,152.90 8,150.80 8,150.80 0.0K
15:00 8,151.29 8,151.96 8,151.29 8,151.43 0.0K
15:01 8,151.49 8,151.77 8,150.70 8,150.70 0.0K
15:02 8,150.56 8,151.01 8,150.48 8,150.52 0.0K
15:03 8,150.43 8,150.43 8,149.99 8,150.28 0.0K
15:04 8,150.41 8,152.50 8,150.41 8,152.50 0.0K
15:05 8,152.51 8,152.51 8,151.84 8,152.24 0.0K
15:06 8,151.94 8,151.94 8,149.71 8,149.71 0.0K
15:07 8,149.29 8,149.65 8,148.87 8,149.52 0.0K
15:08 8,149.31 8,150.00 8,149.31 8,149.79 0.0K
15:09 8,149.19 8,149.76 8,148.97 8,149.59 0.0K
15:10 8,149.53 8,150.73 8,149.53 8,150.73 0.0K
15:11 8,150.62 8,151.23 8,150.62 8,150.86 0.0K
15:12 8,150.74 8,152.19 8,150.74 8,152.10 0.0K
15:13 8,152.11 8,152.24 8,151.24 8,151.49 0.0K
15:14 8,151.39 8,151.77 8,151.39 8,151.69 0.0K
15:15 8,151.62 8,151.62 8,150.46 8,150.46 0.0K
15:16 8,150.43 8,150.43 8,149.07 8,149.67 0.0K
15:17 8,149.66 8,149.85 8,149.43 8,149.62 0.0K
15:18 8,150.39 8,150.87 8,149.89 8,150.01 0.0K
15:19 8,150.09 8,150.94 8,150.09 8,150.94 0.0K
15:20 8,150.74 8,151.16 8,150.45 8,151.16 0.0K
15:21 8,150.48 8,150.85 8,149.99 8,150.20 0.0K
15:22 8,150.09 8,151.06 8,150.09 8,150.56 0.0K
15:23 8,150.39 8,151.47 8,149.77 8,151.21 0.0K
15:24 8,151.34 8,151.34 8,150.70 8,150.70 0.0K
15:25 8,150.57 8,150.57 8,149.84 8,149.95 0.0K
15:26 8,149.97 8,150.31 8,149.73 8,150.31 0.0K
15:27 8,150.33 8,151.98 8,150.33 8,151.98 0.0K
15:28 8,152.14 8,153.36 8,152.14 8,153.36 0.0K
15:29 8,153.52 8,153.93 8,153.32 8,153.93 0.0K
15:30 8,153.93 8,156.06 8,153.93 8,156.06 0.0K
15:31 8,156.22 8,158.35 8,156.22 8,158.35 0.0K
15:32 8,158.98 8,162.65 8,158.98 8,162.65 0.0K
15:33 8,162.86 8,163.98 8,162.86 8,163.60 0.0K
15:34 8,163.73 8,164.59 8,163.73 8,164.26 0.0K
15:35 8,164.01 8,164.45 8,162.79 8,164.45 0.0K
15:36 8,164.83 8,164.83 8,163.55 8,163.55 0.0K
15:37 8,163.54 8,165.43 8,163.54 8,165.43 0.0K
15:38 8,165.77 8,165.85 8,164.18 8,164.29 0.0K
15:39 8,164.36 8,164.36 8,163.02 8,163.18 0.0K
15:40 8,162.92 8,162.92 8,162.22 8,162.67 0.0K
15:41 8,162.81 8,164.25 8,162.66 8,162.66 0.0K
15:42 8,162.39 8,162.39 8,159.89 8,159.89 0.0K
15:43 8,159.65 8,160.95 8,159.65 8,160.95 0.0K
15:44 8,161.05 8,161.47 8,160.47 8,160.47 0.0K
15:45 8,160.45 8,160.92 8,160.00 8,160.42 0.0K
15:46 8,160.18 8,160.25 8,159.39 8,159.63 0.0K
15:47 8,160.07 8,160.07 8,158.67 8,158.67 0.0K
15:48 8,158.61 8,159.40 8,158.38 8,159.40 0.0K
15:49 8,159.99 8,159.99 8,158.30 8,158.30 0.0K
15:50 8,164.47 8,165.41 8,159.92 8,159.92 0.0K
15:51 8,159.51 8,159.51 8,156.55 8,156.55 0.0K
15:52 8,157.22 8,157.86 8,156.84 8,157.55 0.0K
15:53 8,157.71 8,157.90 8,155.76 8,155.76 0.0K
15:54 8,155.88 8,156.35 8,154.74 8,156.35 0.0K
15:55 8,159.69 8,162.16 8,159.69 8,160.64 0.0K
15:56 8,160.57 8,160.57 8,158.02 8,158.41 0.0K
15:57 8,158.47 8,159.68 8,158.47 8,159.72 0.0K
15:58 8,160.06 8,161.78 8,160.06 8,161.78 0.0K
15:59 8,162.95 8,164.93 8,162.95 8,163.51 0.0K
16:00 8,163.66 8,163.66 8,163.60 8,163.60 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