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 8,263.49 8,264.78 8,262.74 8,264.40 0.0K
09:31 8,263.43 8,264.01 8,259.78 8,264.01 0.0K
09:32 8,262.87 8,262.87 8,259.98 8,261.01 0.0K
09:33 8,262.50 8,263.11 8,257.10 8,258.31 0.0K
09:34 8,258.61 8,259.23 8,256.52 8,259.23 0.0K
09:35 8,258.88 8,258.88 8,255.08 8,255.08 0.0K
09:36 8,254.49 8,254.49 8,251.46 8,253.23 0.0K
09:37 8,253.82 8,253.82 8,250.91 8,251.42 0.0K
09:38 8,251.55 8,251.71 8,250.44 8,250.46 0.0K
09:39 8,250.24 8,250.24 8,244.64 8,244.64 0.0K
09:40 8,243.84 8,243.84 8,237.91 8,237.91 0.0K
09:41 8,237.71 8,239.18 8,237.43 8,237.43 0.0K
09:42 8,236.28 8,236.63 8,233.70 8,236.63 0.0K
09:43 8,236.61 8,236.61 8,233.24 8,233.46 0.0K
09:44 8,233.21 8,233.21 8,230.53 8,230.53 0.0K
09:45 8,229.78 8,230.72 8,227.56 8,227.56 0.0K
09:46 8,227.55 8,229.41 8,227.04 8,227.04 0.0K
09:47 8,226.48 8,228.25 8,226.48 8,228.18 0.0K
09:48 8,228.06 8,229.31 8,225.93 8,228.52 0.0K
09:49 8,229.13 8,231.12 8,228.93 8,230.39 0.0K
09:50 8,230.28 8,232.49 8,228.74 8,232.49 0.0K
09:51 8,233.23 8,237.23 8,233.23 8,237.18 0.0K
09:52 8,237.55 8,239.35 8,236.76 8,239.35 0.0K
09:53 8,239.90 8,242.02 8,239.58 8,242.02 0.0K
09:54 8,243.62 8,244.68 8,241.84 8,242.07 0.0K
09:55 8,241.64 8,244.06 8,240.75 8,243.98 0.0K
09:56 8,243.20 8,244.48 8,242.29 8,244.48 0.0K
09:57 8,244.69 8,244.69 8,242.22 8,243.04 0.0K
09:58 8,242.86 8,243.20 8,241.93 8,241.93 0.0K
09:59 8,241.39 8,245.44 8,241.39 8,243.04 0.0K
10:00 8,245.56 8,246.30 8,237.50 8,237.50 0.0K
10:01 8,237.02 8,238.75 8,233.25 8,238.75 0.0K
10:02 8,238.04 8,241.05 8,237.76 8,241.05 0.0K
10:03 8,241.07 8,241.07 8,238.04 8,239.61 0.0K
10:04 8,239.54 8,241.17 8,238.57 8,240.26 0.0K
10:05 8,240.77 8,243.57 8,239.73 8,239.73 0.0K
10:06 8,239.89 8,241.99 8,239.89 8,240.43 0.0K
10:07 8,239.64 8,239.64 8,234.34 8,234.93 0.0K
10:08 8,234.66 8,235.56 8,233.58 8,234.44 0.0K
10:09 8,234.09 8,234.09 8,233.08 8,233.83 0.0K
10:10 8,232.67 8,232.80 8,230.13 8,232.80 0.0K
10:11 8,232.58 8,238.41 8,231.87 8,238.41 0.0K
10:12 8,238.65 8,239.78 8,237.86 8,238.62 0.0K
10:13 8,238.97 8,240.07 8,238.52 8,238.74 0.0K
10:14 8,238.82 8,241.85 8,238.31 8,238.31 0.0K
10:15 8,237.67 8,238.06 8,236.08 8,236.08 0.0K
10:16 8,236.12 8,237.46 8,235.72 8,237.22 0.0K
10:17 8,237.87 8,241.05 8,237.87 8,237.85 0.0K
10:18 8,236.50 8,236.61 8,234.40 8,235.73 0.0K
10:19 8,235.86 8,236.15 8,234.11 8,234.28 0.0K
10:20 8,234.84 8,236.83 8,234.84 8,235.62 0.0K
10:21 8,234.90 8,237.15 8,234.90 8,237.15 0.0K
10:22 8,236.76 8,239.24 8,236.67 8,239.24 0.0K
10:23 8,238.54 8,238.54 8,236.90 8,237.52 0.0K
10:24 8,237.88 8,238.64 8,236.30 8,236.30 0.0K
10:25 8,237.60 8,239.19 8,236.62 8,236.62 0.0K
10:26 8,236.27 8,239.18 8,236.27 8,238.45 0.0K
10:27 8,238.41 8,238.59 8,235.96 8,235.98 0.0K
10:28 8,235.66 8,238.12 8,235.66 8,236.81 0.0K
10:29 8,236.27 8,236.57 8,235.38 8,236.57 0.0K
10:30 8,236.24 8,238.97 8,236.24 8,238.80 0.0K
10:31 8,238.48 8,239.68 8,238.08 8,239.03 0.0K
10:32 8,239.18 8,239.48 8,236.66 8,236.66 0.0K
10:33 8,236.10 8,237.27 8,236.10 8,236.90 0.0K
10:34 8,237.16 8,237.16 8,235.34 8,235.44 0.0K
10:35 8,235.56 8,235.56 8,233.62 8,233.68 0.0K
10:36 8,233.31 8,233.31 8,230.44 8,230.44 0.0K
10:37 8,229.96 8,229.96 8,224.37 8,224.37 0.0K
10:38 8,224.24 8,225.78 8,224.24 8,224.66 0.0K
10:39 8,225.26 8,226.47 8,225.26 8,225.46 0.0K
10:40 8,225.40 8,225.63 8,222.70 8,223.54 0.0K
10:41 8,223.94 8,224.47 8,223.48 8,224.28 0.0K
10:42 8,224.13 8,227.30 8,224.13 8,226.36 0.0K
10:43 8,226.54 8,226.67 8,225.38 8,226.20 0.0K
10:44 8,226.73 8,227.68 8,226.54 8,226.65 0.0K
10:45 8,226.78 8,229.03 8,226.32 8,226.52 0.0K
10:46 8,226.43 8,226.43 8,225.35 8,225.35 0.0K
10:47 8,224.69 8,224.69 8,221.19 8,221.19 0.0K
10:48 8,221.71 8,224.95 8,221.71 8,221.78 0.0K
10:49 8,221.06 8,222.71 8,220.20 8,222.71 0.0K
10:50 8,222.97 8,223.45 8,222.39 8,222.89 0.0K
10:51 8,223.14 8,224.27 8,222.64 8,223.63 0.0K
10:52 8,223.23 8,223.28 8,221.40 8,221.40 0.0K
10:53 8,221.41 8,221.41 8,219.90 8,221.20 0.0K
10:54 8,221.24 8,221.24 8,218.95 8,218.95 0.0K
10:55 8,218.87 8,219.80 8,217.11 8,219.65 0.0K
10:56 8,219.66 8,219.91 8,219.04 8,219.64 0.0K
10:57 8,219.69 8,221.57 8,219.69 8,221.57 0.0K
10:58 8,221.42 8,222.32 8,220.63 8,222.32 0.0K
10:59 8,222.07 8,225.30 8,221.76 8,224.80 0.0K
11:00 8,225.14 8,225.14 8,223.61 8,223.61 0.0K
11:01 8,223.60 8,223.60 8,221.32 8,222.10 0.0K
11:02 8,221.97 8,221.97 8,219.23 8,219.23 0.0K
11:03 8,219.42 8,220.49 8,219.42 8,219.95 0.0K
11:04 8,219.76 8,219.76 8,215.91 8,215.91 0.0K
11:05 8,216.29 8,216.69 8,214.73 8,215.50 0.0K
11:06 8,215.94 8,215.94 8,213.98 8,213.98 0.0K
11:07 8,214.60 8,218.58 8,214.60 8,218.58 0.0K
11:08 8,218.88 8,220.94 8,218.84 8,219.27 0.0K
11:09 8,219.45 8,219.97 8,218.82 8,219.97 0.0K
11:10 8,220.06 8,222.74 8,220.06 8,222.52 0.0K
11:11 8,222.27 8,222.27 8,220.15 8,220.25 0.0K
11:12 8,220.25 8,220.25 8,215.99 8,215.99 0.0K
11:13 8,215.38 8,215.80 8,215.09 8,215.80 0.0K
11:14 8,215.53 8,216.88 8,215.42 8,216.34 0.0K
11:15 8,216.35 8,216.90 8,213.20 8,213.77 0.0K
11:16 8,213.69 8,214.76 8,213.58 8,214.63 0.0K
11:17 8,214.25 8,216.96 8,214.20 8,216.96 0.0K
11:18 8,216.82 8,216.82 8,214.80 8,215.15 0.0K
11:19 8,214.78 8,215.38 8,214.57 8,215.21 0.0K
11:20 8,215.42 8,216.58 8,215.10 8,216.58 0.0K
11:21 8,216.80 8,218.48 8,216.80 8,218.34 0.0K
11:22 8,218.22 8,219.39 8,218.01 8,218.01 0.0K
11:23 8,217.64 8,217.64 8,215.99 8,216.92 0.0K
11:24 8,216.76 8,216.76 8,213.39 8,214.37 0.0K
11:25 8,214.41 8,217.55 8,214.41 8,216.12 0.0K
11:26 8,216.18 8,217.12 8,216.11 8,217.12 0.0K
11:27 8,217.56 8,217.56 8,215.03 8,217.34 0.0K
11:28 8,216.99 8,218.94 8,216.85 8,218.59 0.0K
11:29 8,219.00 8,219.51 8,218.58 8,218.58 0.0K
11:30 8,218.29 8,218.54 8,216.48 8,216.64 0.0K
11:31 8,216.43 8,216.43 8,215.17 8,216.06 0.0K
11:32 8,216.11 8,216.11 8,214.77 8,214.77 0.0K
11:33 8,214.89 8,216.04 8,214.75 8,214.89 0.0K
11:34 8,214.83 8,214.83 8,213.50 8,213.50 0.0K
11:35 8,213.46 8,213.46 8,212.61 8,212.95 0.0K
11:36 8,213.04 8,213.04 8,210.74 8,210.74 0.0K
11:37 8,210.34 8,210.34 8,207.97 8,208.27 0.0K
11:38 8,208.25 8,208.25 8,206.03 8,207.08 0.0K
11:39 8,207.01 8,209.69 8,207.01 8,209.69 0.0K
11:40 8,209.48 8,211.24 8,209.03 8,211.24 0.0K
11:41 8,211.33 8,211.97 8,211.33 8,211.97 0.0K
11:42 8,212.42 8,213.30 8,212.03 8,212.11 0.0K
11:43 8,212.10 8,212.78 8,212.10 8,212.50 0.0K
11:44 8,212.89 8,215.52 8,212.89 8,215.52 0.0K
11:45 8,215.61 8,215.98 8,214.82 8,214.82 0.0K
11:46 8,214.32 8,214.32 8,213.38 8,213.37 0.0K
11:47 8,213.37 8,214.38 8,213.37 8,214.33 0.0K
11:48 8,214.41 8,214.69 8,213.14 8,213.14 0.0K
11:49 8,213.19 8,213.19 8,212.24 8,212.69 0.0K
11:50 8,212.74 8,213.15 8,212.42 8,212.78 0.0K
11:51 8,212.67 8,212.67 8,212.12 8,212.12 0.0K
11:52 8,212.28 8,213.84 8,212.28 8,213.35 0.0K
11:53 8,213.38 8,213.76 8,212.83 8,213.76 0.0K
11:54 8,213.35 8,213.35 8,212.04 8,212.23 0.0K
11:55 8,212.36 8,214.44 8,212.36 8,214.44 0.0K
11:56 8,214.61 8,214.61 8,213.52 8,213.52 0.0K
11:57 8,213.25 8,214.67 8,213.25 8,214.47 0.0K
11:58 8,214.58 8,214.58 8,211.69 8,211.75 0.0K
11:59 8,211.76 8,212.04 8,211.36 8,211.66 0.0K
12:00 8,211.51 8,212.19 8,211.19 8,212.19 0.0K
12:01 8,212.22 8,212.48 8,211.94 8,211.94 0.0K
12:02 8,211.90 8,213.67 8,211.90 8,212.55 0.0K
12:03 8,212.49 8,216.16 8,212.49 8,216.16 0.0K
12:04 8,216.42 8,216.42 8,214.94 8,214.94 0.0K
12:05 8,214.84 8,216.52 8,214.84 8,216.52 0.0K
12:06 8,216.54 8,217.45 8,216.54 8,217.42 0.0K
12:07 8,217.69 8,218.63 8,217.69 8,218.19 0.0K
12:08 8,217.86 8,218.61 8,217.12 8,217.19 0.0K
12:09 8,217.38 8,219.95 8,217.25 8,219.93 0.0K
12:10 8,219.92 8,222.12 8,219.92 8,222.12 0.0K
12:11 8,222.53 8,224.08 8,222.53 8,224.08 0.0K
12:12 8,224.12 8,224.15 8,221.46 8,221.93 0.0K
12:13 8,222.15 8,222.49 8,221.81 8,221.81 0.0K
12:14 8,221.78 8,223.15 8,221.78 8,223.03 0.0K
12:15 8,223.01 8,223.28 8,222.33 8,223.19 0.0K
12:16 8,223.16 8,224.67 8,223.16 8,224.60 0.0K
12:17 8,224.56 8,226.24 8,224.24 8,226.24 0.0K
12:18 8,226.13 8,226.62 8,225.99 8,226.54 0.0K
12:19 8,226.90 8,226.90 8,225.84 8,226.18 0.0K
12:20 8,226.11 8,227.95 8,226.11 8,227.95 0.0K
12:21 8,228.27 8,228.51 8,227.49 8,227.55 0.0K
12:22 8,227.68 8,227.91 8,227.05 8,227.20 0.0K
12:23 8,227.54 8,229.96 8,227.54 8,229.96 0.0K
12:24 8,230.61 8,230.74 8,229.87 8,230.42 0.0K
12:25 8,230.42 8,230.42 8,229.57 8,229.89 0.0K
12:26 8,230.05 8,230.60 8,229.72 8,229.82 0.0K
12:27 8,229.99 8,230.25 8,229.02 8,229.02 0.0K
12:28 8,229.23 8,229.23 8,228.43 8,228.61 0.0K
12:29 8,228.68 8,229.75 8,228.43 8,228.83 0.0K
12:30 8,228.75 8,229.07 8,227.97 8,227.97 0.0K
12:31 8,228.32 8,230.46 8,228.32 8,230.46 0.0K
12:32 8,230.73 8,231.87 8,230.63 8,231.87 0.0K
12:33 8,232.07 8,232.77 8,232.07 8,232.30 0.0K
12:34 8,232.20 8,232.20 8,231.63 8,231.61 0.0K
12:35 8,231.73 8,232.12 8,230.89 8,230.96 0.0K
12:36 8,231.20 8,231.87 8,231.20 8,231.29 0.0K
12:37 8,231.17 8,231.17 8,229.82 8,229.82 0.0K
12:38 8,229.37 8,229.37 8,226.63 8,226.63 0.0K
12:39 8,226.78 8,226.78 8,225.32 8,225.32 0.0K
12:40 8,225.37 8,225.96 8,225.37 8,225.64 0.0K
12:41 8,225.55 8,225.67 8,225.28 8,225.31 0.0K
12:42 8,225.11 8,225.47 8,224.68 8,225.47 0.0K
12:43 8,226.53 8,229.36 8,226.53 8,229.36 0.0K
12:44 8,229.59 8,230.03 8,229.59 8,229.93 0.0K
12:45 8,230.08 8,230.57 8,230.08 8,230.22 0.0K
12:46 8,229.90 8,229.90 8,229.44 8,229.38 0.0K
12:47 8,229.44 8,230.49 8,229.44 8,230.49 0.0K
12:48 8,230.20 8,230.20 8,227.93 8,227.95 0.0K
12:49 8,227.97 8,227.97 8,226.99 8,226.99 0.0K
12:50 8,227.02 8,227.23 8,225.81 8,225.81 0.0K
12:51 8,225.45 8,225.45 8,224.33 8,224.42 0.0K
12:52 8,224.71 8,225.76 8,224.71 8,225.70 0.0K
12:53 8,225.77 8,226.68 8,225.77 8,226.68 0.0K
12:54 8,226.74 8,226.82 8,226.22 8,226.22 0.0K
12:55 8,226.18 8,226.58 8,225.02 8,225.02 0.0K
12:56 8,224.50 8,225.06 8,223.42 8,223.42 0.0K
12:57 8,223.25 8,225.36 8,223.23 8,225.36 0.0K
12:58 8,225.23 8,225.23 8,224.93 8,224.98 0.0K
12:59 8,225.09 8,225.22 8,224.44 8,224.77 0.0K
13:00 8,224.73 8,226.86 8,223.90 8,226.86 0.0K
13:01 8,226.78 8,227.05 8,225.28 8,225.52 0.0K
13:02 8,225.22 8,226.37 8,224.67 8,226.37 0.0K
13:03 8,225.81 8,225.81 8,222.81 8,222.81 0.0K
13:04 8,222.95 8,222.95 8,222.20 8,222.73 0.0K
13:05 8,222.88 8,223.94 8,222.88 8,223.63 0.0K
13:06 8,223.24 8,223.75 8,222.92 8,223.75 0.0K
13:07 8,223.94 8,224.77 8,223.94 8,224.70 0.0K
13:08 8,224.53 8,225.41 8,224.35 8,224.72 0.0K
13:09 8,224.51 8,225.81 8,223.77 8,225.81 0.0K
13:10 8,225.71 8,227.64 8,225.53 8,227.64 0.0K
13:11 8,227.21 8,227.21 8,226.39 8,226.39 0.0K
13:12 8,226.46 8,226.46 8,225.41 8,226.03 0.0K
13:13 8,226.26 8,227.81 8,226.26 8,227.67 0.0K
13:14 8,227.86 8,229.37 8,227.86 8,229.34 0.0K
13:15 8,229.60 8,229.81 8,227.89 8,227.89 0.0K
13:16 8,227.72 8,227.72 8,225.68 8,225.68 0.0K
13:17 8,225.57 8,225.57 8,223.19 8,223.39 0.0K
13:18 8,223.65 8,223.96 8,223.57 8,223.78 0.0K
13:19 8,223.97 8,224.11 8,223.29 8,223.37 0.0K
13:20 8,223.20 8,224.22 8,223.20 8,224.22 0.0K
13:21 8,223.98 8,223.98 8,222.19 8,222.55 0.0K
13:22 8,222.70 8,224.53 8,222.52 8,224.53 0.0K
13:23 8,224.44 8,226.32 8,224.44 8,225.72 0.0K
13:24 8,225.81 8,225.89 8,224.43 8,225.10 0.0K
13:25 8,224.95 8,226.65 8,224.95 8,226.61 0.0K
13:26 8,226.73 8,227.89 8,226.73 8,226.93 0.0K
13:27 8,227.10 8,228.69 8,227.10 8,228.57 0.0K
13:28 8,228.34 8,228.34 8,226.93 8,227.02 0.0K
13:29 8,226.91 8,227.39 8,226.84 8,226.82 0.0K
13:30 8,226.60 8,226.90 8,225.88 8,226.90 0.0K
13:31 8,227.51 8,229.95 8,227.51 8,229.90 0.0K
13:32 8,230.00 8,230.61 8,230.00 8,230.61 0.0K
13:33 8,230.66 8,232.64 8,230.32 8,232.44 0.0K
13:34 8,232.88 8,233.65 8,232.63 8,233.55 0.0K
13:35 8,233.19 8,233.34 8,232.10 8,232.10 0.0K
13:36 8,231.75 8,231.75 8,230.98 8,231.50 0.0K
13:37 8,231.51 8,231.76 8,230.95 8,230.95 0.0K
13:38 8,231.05 8,231.96 8,231.05 8,231.90 0.0K
13:39 8,231.92 8,232.83 8,231.80 8,232.83 0.0K
13:40 8,232.93 8,233.75 8,232.93 8,233.79 0.0K
13:41 8,233.80 8,233.80 8,232.44 8,232.44 0.0K
13:42 8,233.08 8,235.10 8,233.08 8,235.10 0.0K
13:43 8,235.45 8,237.26 8,235.45 8,237.26 0.0K
13:44 8,237.16 8,238.20 8,237.16 8,238.20 0.0K
13:45 8,238.30 8,238.71 8,238.30 8,238.54 0.0K
13:46 8,238.85 8,239.25 8,238.49 8,239.25 0.0K
13:47 8,239.32 8,239.32 8,238.30 8,238.30 0.0K
13:48 8,238.06 8,238.06 8,236.45 8,236.45 0.0K
13:49 8,236.34 8,236.80 8,236.34 8,236.48 0.0K
13:50 8,236.48 8,236.82 8,236.19 8,236.53 0.0K
13:51 8,236.28 8,236.28 8,233.71 8,234.18 0.0K
13:52 8,234.07 8,236.16 8,234.07 8,235.96 0.0K
13:53 8,235.73 8,235.83 8,235.32 8,235.83 0.0K
13:54 8,236.07 8,236.73 8,235.76 8,236.64 0.0K
13:55 8,236.77 8,237.31 8,236.47 8,236.47 0.0K
13:56 8,236.07 8,237.43 8,236.07 8,237.24 0.0K
13:57 8,237.09 8,238.17 8,237.09 8,237.71 0.0K
13:58 8,237.35 8,238.55 8,237.20 8,238.00 0.0K
13:59 8,238.04 8,238.55 8,237.93 8,238.26 0.0K
14:00 8,238.10 8,239.08 8,238.10 8,239.08 0.0K
14:01 8,239.35 8,240.93 8,239.35 8,240.93 0.0K
14:02 8,240.98 8,241.13 8,240.58 8,240.58 0.0K
14:03 8,240.50 8,241.10 8,240.24 8,240.79 0.0K
14:04 8,240.98 8,241.97 8,240.98 8,241.79 0.0K
14:05 8,241.71 8,241.71 8,240.76 8,240.76 0.0K
14:06 8,240.68 8,241.41 8,240.68 8,241.00 0.0K
14:07 8,240.85 8,242.34 8,240.63 8,242.34 0.0K
14:08 8,242.51 8,243.58 8,242.51 8,243.41 0.0K
14:09 8,243.43 8,244.25 8,243.43 8,244.29 0.0K
14:10 8,244.70 8,246.21 8,244.64 8,246.21 0.0K
14:11 8,246.31 8,247.50 8,246.31 8,247.23 0.0K
14:12 8,247.03 8,249.30 8,247.03 8,249.30 0.0K
14:13 8,249.09 8,249.22 8,248.92 8,249.05 0.0K
14:14 8,249.24 8,249.24 8,247.74 8,247.78 0.0K
14:15 8,247.66 8,248.18 8,247.64 8,247.63 0.0K
14:16 8,247.88 8,248.65 8,246.62 8,246.62 0.0K
14:17 8,246.28 8,246.78 8,246.23 8,246.78 0.0K
14:18 8,246.80 8,246.80 8,246.33 8,246.51 0.0K
14:19 8,246.62 8,247.83 8,246.62 8,247.61 0.0K
14:20 8,247.60 8,248.08 8,247.60 8,248.05 0.0K
14:21 8,248.10 8,248.84 8,248.10 8,248.84 0.0K
14:22 8,248.82 8,248.82 8,248.24 8,248.31 0.0K
14:23 8,248.62 8,248.85 8,248.46 8,248.64 0.0K
14:24 8,248.50 8,249.25 8,248.50 8,249.09 0.0K
14:25 8,249.01 8,249.11 8,247.02 8,248.23 0.0K
14:26 8,248.32 8,248.32 8,247.24 8,247.84 0.0K
14:27 8,247.82 8,248.09 8,247.82 8,247.75 0.0K
14:28 8,247.15 8,247.91 8,246.88 8,247.91 0.0K
14:29 8,248.01 8,249.28 8,247.81 8,249.28 0.0K
14:30 8,249.17 8,250.33 8,248.98 8,250.33 0.0K
14:31 8,250.39 8,250.98 8,249.32 8,249.32 0.0K
14:32 8,248.89 8,249.12 8,248.46 8,249.12 0.0K
14:33 8,249.16 8,249.71 8,248.55 8,249.71 0.0K
14:34 8,249.81 8,249.96 8,249.39 8,249.46 0.0K
14:35 8,249.50 8,251.52 8,249.50 8,250.92 0.0K
14:36 8,251.18 8,251.18 8,249.85 8,250.53 0.0K
14:37 8,250.51 8,250.68 8,250.13 8,250.62 0.0K
14:38 8,250.83 8,251.19 8,249.88 8,251.19 0.0K
14:39 8,251.42 8,251.69 8,251.12 8,251.73 0.0K
14:40 8,251.61 8,251.89 8,250.95 8,251.09 0.0K
14:41 8,250.97 8,252.41 8,250.97 8,252.41 0.0K
14:42 8,252.45 8,252.45 8,251.84 8,252.27 0.0K
14:43 8,252.37 8,253.57 8,252.37 8,253.57 0.0K
14:44 8,253.88 8,253.98 8,253.64 8,253.64 0.0K
14:45 8,253.92 8,255.67 8,253.92 8,255.67 0.0K
14:46 8,255.43 8,256.31 8,255.25 8,256.31 0.0K
14:47 8,256.16 8,257.76 8,256.16 8,257.76 0.0K
14:48 8,257.84 8,260.09 8,257.73 8,260.09 0.0K
14:49 8,260.62 8,261.72 8,260.62 8,261.64 0.0K
14:50 8,261.56 8,262.78 8,261.56 8,262.38 0.0K
14:51 8,262.34 8,262.43 8,261.77 8,261.77 0.0K
14:52 8,261.58 8,261.77 8,260.93 8,261.77 0.0K
14:53 8,261.57 8,261.97 8,261.51 8,261.51 0.0K
14:54 8,261.50 8,262.27 8,261.50 8,262.27 0.0K
14:55 8,262.39 8,263.25 8,262.39 8,263.25 0.0K
14:56 8,263.20 8,264.49 8,263.20 8,264.40 0.0K
14:57 8,264.40 8,265.04 8,264.40 8,265.04 0.0K
14:58 8,264.75 8,264.75 8,264.31 8,264.73 0.0K
14:59 8,264.77 8,264.77 8,262.42 8,262.40 0.0K
15:00 8,262.43 8,262.43 8,260.38 8,260.85 0.0K
15:01 8,260.60 8,260.77 8,259.30 8,259.30 0.0K
15:02 8,259.05 8,260.30 8,259.05 8,260.28 0.0K
15:03 8,260.56 8,261.28 8,260.56 8,260.55 0.0K
15:04 8,260.61 8,260.61 8,259.63 8,259.99 0.0K
15:05 8,260.36 8,261.25 8,260.36 8,261.00 0.0K
15:06 8,261.02 8,261.37 8,260.79 8,261.37 0.0K
15:07 8,261.47 8,262.28 8,261.07 8,262.06 0.0K
15:08 8,261.89 8,261.89 8,260.99 8,261.50 0.0K
15:09 8,261.38 8,261.38 8,260.73 8,260.82 0.0K
15:10 8,261.06 8,261.63 8,261.06 8,261.28 0.0K
15:11 8,261.49 8,262.38 8,261.49 8,262.23 0.0K
15:12 8,262.43 8,262.43 8,261.33 8,262.00 0.0K
15:13 8,262.26 8,263.70 8,262.26 8,263.70 0.0K
15:14 8,263.74 8,264.06 8,263.53 8,263.62 0.0K
15:15 8,263.55 8,264.78 8,263.37 8,264.78 0.0K
15:16 8,264.98 8,264.98 8,263.10 8,263.10 0.0K
15:17 8,263.24 8,263.24 8,261.73 8,262.26 0.0K
15:18 8,262.12 8,264.10 8,261.75 8,264.10 0.0K
15:19 8,264.34 8,265.65 8,264.34 8,265.59 0.0K
15:20 8,265.81 8,268.38 8,265.81 8,267.85 0.0K
15:21 8,267.84 8,267.85 8,267.39 8,267.60 0.0K
15:22 8,267.26 8,268.07 8,267.02 8,268.07 0.0K
15:23 8,268.12 8,269.22 8,268.12 8,269.11 0.0K
15:24 8,268.85 8,269.59 8,268.85 8,269.31 0.0K
15:25 8,269.36 8,269.98 8,268.40 8,269.97 0.0K
15:26 8,269.90 8,269.90 8,268.36 8,269.10 0.0K
15:27 8,269.12 8,269.12 8,267.78 8,267.78 0.0K
15:28 8,267.59 8,267.85 8,267.32 8,267.85 0.0K
15:29 8,267.89 8,267.89 8,266.88 8,267.39 0.0K
15:30 8,267.82 8,268.90 8,267.70 8,268.38 0.0K
15:31 8,267.90 8,267.90 8,267.49 8,267.81 0.0K
15:32 8,267.81 8,268.14 8,267.49 8,268.04 0.0K
15:33 8,267.57 8,268.82 8,267.33 8,268.29 0.0K
15:34 8,268.20 8,268.20 8,267.82 8,268.16 0.0K
15:35 8,267.76 8,267.76 8,265.71 8,265.77 0.0K
15:36 8,265.87 8,266.44 8,265.79 8,266.10 0.0K
15:37 8,266.35 8,267.46 8,265.75 8,266.03 0.0K
15:38 8,265.97 8,265.97 8,264.14 8,264.14 0.0K
15:39 8,263.88 8,265.69 8,263.88 8,265.69 0.0K
15:40 8,265.91 8,266.23 8,265.34 8,265.34 0.0K
15:41 8,265.15 8,265.15 8,264.84 8,264.84 0.0K
15:42 8,264.75 8,264.75 8,263.82 8,264.41 0.0K
15:43 8,264.51 8,264.99 8,263.89 8,264.99 0.0K
15:44 8,266.05 8,267.12 8,266.05 8,267.01 0.0K
15:45 8,267.12 8,269.16 8,265.97 8,269.13 0.0K
15:46 8,269.09 8,271.06 8,269.09 8,271.13 0.0K
15:47 8,271.64 8,271.67 8,270.03 8,270.20 0.0K
15:48 8,270.65 8,271.90 8,270.65 8,271.90 0.0K
15:49 8,271.92 8,274.18 8,271.59 8,273.74 0.0K
15:50 8,280.10 8,281.02 8,273.17 8,273.17 0.0K
15:51 8,271.30 8,274.05 8,270.53 8,273.54 0.0K
15:52 8,273.34 8,273.71 8,272.70 8,272.70 0.0K
15:53 8,271.79 8,272.71 8,270.76 8,270.76 0.0K
15:54 8,269.91 8,269.91 8,269.00 8,269.29 0.0K
15:55 8,270.93 8,273.16 8,270.93 8,272.97 0.0K
15:56 8,272.24 8,272.24 8,268.76 8,268.76 0.0K
15:57 8,268.93 8,270.77 8,268.93 8,270.51 0.0K
15:58 8,270.68 8,271.34 8,270.22 8,271.34 0.0K
15:59 8,271.70 8,271.70 8,269.73 8,271.53 0.0K
16:00 8,271.13 8,271.13 8,271.13 8,271.13 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