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 8,206.34 8,206.51 8,203.64 8,205.77 0.0K
09:31 8,205.84 8,205.84 8,195.46 8,195.46 0.0K
09:32 8,197.45 8,209.05 8,194.85 8,209.05 0.0K
09:33 8,209.11 8,221.59 8,209.11 8,221.59 0.0K
09:34 8,222.24 8,223.62 8,221.68 8,223.62 0.0K
09:35 8,222.77 8,226.60 8,222.77 8,223.73 0.0K
09:36 8,224.30 8,225.34 8,211.49 8,211.49 0.0K
09:37 8,211.48 8,213.91 8,209.89 8,211.08 0.0K
09:38 8,211.02 8,215.49 8,210.82 8,215.49 0.0K
09:39 8,216.31 8,223.43 8,216.31 8,223.33 0.0K
09:40 8,222.82 8,223.58 8,220.05 8,221.53 0.0K
09:41 8,221.65 8,221.65 8,220.62 8,221.64 0.0K
09:42 8,220.95 8,222.31 8,218.53 8,219.04 0.0K
09:43 8,219.21 8,220.85 8,215.80 8,215.80 0.0K
09:44 8,214.92 8,214.92 8,208.80 8,208.80 0.0K
09:45 8,208.25 8,208.56 8,206.61 8,208.56 0.0K
09:46 8,208.39 8,211.54 8,208.39 8,209.12 0.0K
09:47 8,209.18 8,209.18 8,206.57 8,207.80 0.0K
09:48 8,207.45 8,207.77 8,206.58 8,207.77 0.0K
09:49 8,207.39 8,207.39 8,205.60 8,207.12 0.0K
09:50 8,207.36 8,207.52 8,204.87 8,206.52 0.0K
09:51 8,206.74 8,210.03 8,206.74 8,209.43 0.0K
09:52 8,209.07 8,209.51 8,203.15 8,203.15 0.0K
09:53 8,203.00 8,203.00 8,198.16 8,198.16 0.0K
09:54 8,196.17 8,196.17 8,190.05 8,190.12 0.0K
09:55 8,190.32 8,196.69 8,190.22 8,195.89 0.0K
09:56 8,194.66 8,199.57 8,193.16 8,197.98 0.0K
09:57 8,199.01 8,204.59 8,199.01 8,203.75 0.0K
09:58 8,203.71 8,203.71 8,199.92 8,200.44 0.0K
09:59 8,198.71 8,200.48 8,198.71 8,198.85 0.0K
10:00 8,195.96 8,195.96 8,182.48 8,182.48 0.0K
10:01 8,181.79 8,183.27 8,181.33 8,181.71 0.0K
10:02 8,178.41 8,179.48 8,176.25 8,178.95 0.0K
10:03 8,179.84 8,179.89 8,178.20 8,179.38 0.0K
10:04 8,179.25 8,182.31 8,179.07 8,182.13 0.0K
10:05 8,186.57 8,187.60 8,179.87 8,179.87 0.0K
10:06 8,179.63 8,183.16 8,179.37 8,181.44 0.0K
10:07 8,180.80 8,180.80 8,176.49 8,176.49 0.0K
10:08 8,175.00 8,175.00 8,169.63 8,169.63 0.0K
10:09 8,169.54 8,173.62 8,169.32 8,173.62 0.0K
10:10 8,174.28 8,174.47 8,169.22 8,169.87 0.0K
10:11 8,170.57 8,171.22 8,169.63 8,171.22 0.0K
10:12 8,171.17 8,172.04 8,168.76 8,168.86 0.0K
10:13 8,168.14 8,168.14 8,165.63 8,166.70 0.0K
10:14 8,167.33 8,167.58 8,165.43 8,165.43 0.0K
10:15 8,167.03 8,169.84 8,166.09 8,169.84 0.0K
10:16 8,170.63 8,171.22 8,169.96 8,170.74 0.0K
10:17 8,170.62 8,172.88 8,170.62 8,170.78 0.0K
10:18 8,170.27 8,172.23 8,169.30 8,172.23 0.0K
10:19 8,172.26 8,174.99 8,169.69 8,169.69 0.0K
10:20 8,169.44 8,172.48 8,167.47 8,169.07 0.0K
10:21 8,168.49 8,168.67 8,162.78 8,162.78 0.0K
10:22 8,163.69 8,167.53 8,163.69 8,167.53 0.0K
10:23 8,167.18 8,169.76 8,167.18 8,169.15 0.0K
10:24 8,168.22 8,168.22 8,162.38 8,162.38 0.0K
10:25 8,161.29 8,162.30 8,158.39 8,162.30 0.0K
10:26 8,160.82 8,160.82 8,155.69 8,155.69 0.0K
10:27 8,156.34 8,159.33 8,154.92 8,159.02 0.0K
10:28 8,158.55 8,159.59 8,156.25 8,156.49 0.0K
10:29 8,156.37 8,156.37 8,153.86 8,153.91 0.0K
10:30 8,153.79 8,155.47 8,149.07 8,149.07 0.0K
10:31 8,148.57 8,153.16 8,147.75 8,153.12 0.0K
10:32 8,152.46 8,154.92 8,149.79 8,154.19 0.0K
10:33 8,153.72 8,155.83 8,153.51 8,155.44 0.0K
10:34 8,155.34 8,157.75 8,154.86 8,157.75 0.0K
10:35 8,159.51 8,161.13 8,159.51 8,159.87 0.0K
10:36 8,158.56 8,161.55 8,158.24 8,161.25 0.0K
10:37 8,161.08 8,161.76 8,158.03 8,158.03 0.0K
10:38 8,157.45 8,161.81 8,156.21 8,161.53 0.0K
10:39 8,160.97 8,162.11 8,159.88 8,162.11 0.0K
10:40 8,163.32 8,165.19 8,163.32 8,163.58 0.0K
10:41 8,163.62 8,166.45 8,163.62 8,166.45 0.0K
10:42 8,166.68 8,171.02 8,166.68 8,170.51 0.0K
10:43 8,171.28 8,179.72 8,171.28 8,179.72 0.0K
10:44 8,179.61 8,179.61 8,175.34 8,177.68 0.0K
10:45 8,177.96 8,177.96 8,174.25 8,174.25 0.0K
10:46 8,175.08 8,175.32 8,170.24 8,170.24 0.0K
10:47 8,168.98 8,169.67 8,167.27 8,169.67 0.0K
10:48 8,170.85 8,172.65 8,170.46 8,170.46 0.0K
10:49 8,170.27 8,170.95 8,169.77 8,170.30 0.0K
10:50 8,170.82 8,170.82 8,168.05 8,168.05 0.0K
10:51 8,169.11 8,173.54 8,169.11 8,173.54 0.0K
10:52 8,174.03 8,177.12 8,174.03 8,175.59 0.0K
10:53 8,174.81 8,175.29 8,173.71 8,174.97 0.0K
10:54 8,176.58 8,178.33 8,176.58 8,177.66 0.0K
10:55 8,176.22 8,183.37 8,176.22 8,182.49 0.0K
10:56 8,182.81 8,185.06 8,181.62 8,182.07 0.0K
10:57 8,181.88 8,181.98 8,179.31 8,180.83 0.0K
10:58 8,181.61 8,181.61 8,179.56 8,179.76 0.0K
10:59 8,178.92 8,178.92 8,174.09 8,174.09 0.0K
11:00 8,173.58 8,173.58 8,167.45 8,167.45 0.0K
11:01 8,167.66 8,168.57 8,166.93 8,166.93 0.0K
11:02 8,166.27 8,166.27 8,164.23 8,164.59 0.0K
11:03 8,164.42 8,165.74 8,162.10 8,165.74 0.0K
11:04 8,165.43 8,172.34 8,165.43 8,172.34 0.0K
11:05 8,172.46 8,176.38 8,171.49 8,175.99 0.0K
11:06 8,176.71 8,177.90 8,175.15 8,177.42 0.0K
11:07 8,176.96 8,177.78 8,175.41 8,175.39 0.0K
11:08 8,174.27 8,175.39 8,173.88 8,174.29 0.0K
11:09 8,174.22 8,175.76 8,174.22 8,175.09 0.0K
11:10 8,175.29 8,180.51 8,175.29 8,180.35 0.0K
11:11 8,180.53 8,181.90 8,178.70 8,178.70 0.0K
11:12 8,178.69 8,182.17 8,178.69 8,181.92 0.0K
11:13 8,182.67 8,183.49 8,182.12 8,182.28 0.0K
11:14 8,182.65 8,182.65 8,180.49 8,180.58 0.0K
11:15 8,180.51 8,180.51 8,178.69 8,178.69 0.0K
11:16 8,178.86 8,180.04 8,177.18 8,177.18 0.0K
11:17 8,176.27 8,177.47 8,174.67 8,174.67 0.0K
11:18 8,173.71 8,175.39 8,172.73 8,175.39 0.0K
11:19 8,176.19 8,176.39 8,173.86 8,173.86 0.0K
11:20 8,173.32 8,174.20 8,172.72 8,173.83 0.0K
11:21 8,173.34 8,173.54 8,172.14 8,172.14 0.0K
11:22 8,170.73 8,172.09 8,169.67 8,170.05 0.0K
11:23 8,170.09 8,171.29 8,168.66 8,171.29 0.0K
11:24 8,171.31 8,175.48 8,171.31 8,175.02 0.0K
11:25 8,174.53 8,175.03 8,171.92 8,171.92 0.0K
11:26 8,171.13 8,171.13 8,166.54 8,166.54 0.0K
11:27 8,165.66 8,165.66 8,162.31 8,162.81 0.0K
11:28 8,162.92 8,164.75 8,162.92 8,164.36 0.0K
11:29 8,164.25 8,165.68 8,164.25 8,164.41 0.0K
11:30 8,164.53 8,164.89 8,157.05 8,157.05 0.0K
11:31 8,157.45 8,157.45 8,153.95 8,153.95 0.0K
11:32 8,152.76 8,152.76 8,148.14 8,148.14 0.0K
11:33 8,148.35 8,150.72 8,147.67 8,150.72 0.0K
11:34 8,151.54 8,156.45 8,151.54 8,156.34 0.0K
11:35 8,156.67 8,156.67 8,155.21 8,155.43 0.0K
11:36 8,155.52 8,157.51 8,155.52 8,156.50 0.0K
11:37 8,156.68 8,161.24 8,156.68 8,161.24 0.0K
11:38 8,163.36 8,164.16 8,161.94 8,161.94 0.0K
11:39 8,162.74 8,163.92 8,162.74 8,163.23 0.0K
11:40 8,162.60 8,162.60 8,158.76 8,158.76 0.0K
11:41 8,158.69 8,159.97 8,156.60 8,156.60 0.0K
11:42 8,156.19 8,156.19 8,155.32 8,155.35 0.0K
11:43 8,155.57 8,155.57 8,154.10 8,154.47 0.0K
11:44 8,154.33 8,158.00 8,153.94 8,158.00 0.0K
11:45 8,158.20 8,158.48 8,155.72 8,155.84 0.0K
11:46 8,156.61 8,157.47 8,156.36 8,157.47 0.0K
11:47 8,157.58 8,159.42 8,157.23 8,157.65 0.0K
11:48 8,158.27 8,159.41 8,158.09 8,158.96 0.0K
11:49 8,159.39 8,164.61 8,159.39 8,164.61 0.0K
11:50 8,164.57 8,166.17 8,164.57 8,166.21 0.0K
11:51 8,167.14 8,168.87 8,167.14 8,168.54 0.0K
11:52 8,168.35 8,169.39 8,168.35 8,168.76 0.0K
11:53 8,168.79 8,168.79 8,165.11 8,165.11 0.0K
11:54 8,165.17 8,166.89 8,165.13 8,166.94 0.0K
11:55 8,166.93 8,166.93 8,163.77 8,163.77 0.0K
11:56 8,163.15 8,166.42 8,163.15 8,165.94 0.0K
11:57 8,166.30 8,174.05 8,165.94 8,174.05 0.0K
11:58 8,173.52 8,173.52 8,167.25 8,167.25 0.0K
11:59 8,166.71 8,166.71 8,163.08 8,164.62 0.0K
12:00 8,163.32 8,166.58 8,163.15 8,166.26 0.0K
12:01 8,166.38 8,166.38 8,163.06 8,163.58 0.0K
12:02 8,164.03 8,164.72 8,161.87 8,161.87 0.0K
12:03 8,161.59 8,162.49 8,161.33 8,161.32 0.0K
12:04 8,159.69 8,162.96 8,159.69 8,162.90 0.0K
12:05 8,162.82 8,162.85 8,162.14 8,162.93 0.0K
12:06 8,162.56 8,162.56 8,159.69 8,159.69 0.0K
12:07 8,159.52 8,159.52 8,157.92 8,158.35 0.0K
12:08 8,158.34 8,159.56 8,158.34 8,159.19 0.0K
12:09 8,159.30 8,162.05 8,159.30 8,161.77 0.0K
12:10 8,161.74 8,162.82 8,161.61 8,162.82 0.0K
12:11 8,162.63 8,164.10 8,162.63 8,163.94 0.0K
12:12 8,164.09 8,164.09 8,160.47 8,160.65 0.0K
12:13 8,161.08 8,162.39 8,161.08 8,161.81 0.0K
12:14 8,161.85 8,162.32 8,161.00 8,161.56 0.0K
12:15 8,161.69 8,162.68 8,161.42 8,162.13 0.0K
12:16 8,161.98 8,164.49 8,161.85 8,164.49 0.0K
12:17 8,164.08 8,164.68 8,163.09 8,164.68 0.0K
12:18 8,164.66 8,165.69 8,164.50 8,165.68 0.0K
12:19 8,165.69 8,166.03 8,165.23 8,166.03 0.0K
12:20 8,166.43 8,166.70 8,165.80 8,166.06 0.0K
12:21 8,165.96 8,166.26 8,164.94 8,165.42 0.0K
12:22 8,165.46 8,165.46 8,164.08 8,164.60 0.0K
12:23 8,165.00 8,165.38 8,164.67 8,164.86 0.0K
12:24 8,165.02 8,165.94 8,164.84 8,165.81 0.0K
12:25 8,165.36 8,165.96 8,164.18 8,165.96 0.0K
12:26 8,166.05 8,166.05 8,164.38 8,164.54 0.0K
12:27 8,164.37 8,164.75 8,163.76 8,164.75 0.0K
12:28 8,165.15 8,166.57 8,164.96 8,166.57 0.0K
12:29 8,166.71 8,168.49 8,166.71 8,168.49 0.0K
12:30 8,168.63 8,173.00 8,168.51 8,171.01 0.0K
12:31 8,170.48 8,172.74 8,170.37 8,172.20 0.0K
12:32 8,171.54 8,172.24 8,171.36 8,172.24 0.0K
12:33 8,172.24 8,173.87 8,172.24 8,173.87 0.0K
12:34 8,173.88 8,174.82 8,173.88 8,173.99 0.0K
12:35 8,173.99 8,173.99 8,172.94 8,173.34 0.0K
12:36 8,173.44 8,173.44 8,172.48 8,172.57 0.0K
12:37 8,173.00 8,174.21 8,172.79 8,173.17 0.0K
12:38 8,173.42 8,174.65 8,173.42 8,174.57 0.0K
12:39 8,174.25 8,175.89 8,174.25 8,175.31 0.0K
12:40 8,175.57 8,177.28 8,175.57 8,176.86 0.0K
12:41 8,176.65 8,176.65 8,173.92 8,174.20 0.0K
12:42 8,174.27 8,175.92 8,174.10 8,175.45 0.0K
12:43 8,175.56 8,177.47 8,175.56 8,175.81 0.0K
12:44 8,175.69 8,175.87 8,173.42 8,173.42 0.0K
12:45 8,173.33 8,173.55 8,173.02 8,173.04 0.0K
12:46 8,173.03 8,173.87 8,172.63 8,172.63 0.0K
12:47 8,172.75 8,173.55 8,171.94 8,172.33 0.0K
12:48 8,172.32 8,172.32 8,171.35 8,171.64 0.0K
12:49 8,171.74 8,173.01 8,171.74 8,172.53 0.0K
12:50 8,172.78 8,173.13 8,172.34 8,173.13 0.0K
12:51 8,173.24 8,176.89 8,173.24 8,176.89 0.0K
12:52 8,177.21 8,180.21 8,177.21 8,180.21 0.0K
12:53 8,180.42 8,180.48 8,179.89 8,180.48 0.0K
12:54 8,180.43 8,180.43 8,179.03 8,179.06 0.0K
12:55 8,179.02 8,180.18 8,179.02 8,179.89 0.0K
12:56 8,180.01 8,180.08 8,179.52 8,179.68 0.0K
12:57 8,179.14 8,180.47 8,177.96 8,180.47 0.0K
12:58 8,180.91 8,182.51 8,180.91 8,182.54 0.0K
12:59 8,182.86 8,185.45 8,182.86 8,185.45 0.0K
13:00 8,185.82 8,189.20 8,185.82 8,189.20 0.0K
13:01 8,189.68 8,194.76 8,189.68 8,194.76 0.0K
13:02 8,194.82 8,195.15 8,194.13 8,195.15 0.0K
13:03 8,195.19 8,196.69 8,195.04 8,196.69 0.0K
13:04 8,197.38 8,198.13 8,196.62 8,198.13 0.0K
13:05 8,198.17 8,200.70 8,198.17 8,200.65 0.0K
13:06 8,200.62 8,203.13 8,200.62 8,202.90 0.0K
13:07 8,203.15 8,203.64 8,202.91 8,203.07 0.0K
13:08 8,202.92 8,202.92 8,201.45 8,201.75 0.0K
13:09 8,201.56 8,201.92 8,200.60 8,201.35 0.0K
13:10 8,201.46 8,201.76 8,201.20 8,201.20 0.0K
13:11 8,200.93 8,201.08 8,197.54 8,197.54 0.0K
13:12 8,197.40 8,197.56 8,196.58 8,197.07 0.0K
13:13 8,196.95 8,197.23 8,196.40 8,196.40 0.0K
13:14 8,196.61 8,196.61 8,194.73 8,194.82 0.0K
13:15 8,194.67 8,196.17 8,194.58 8,196.17 0.0K
13:16 8,196.22 8,197.98 8,196.22 8,196.95 0.0K
13:17 8,196.63 8,197.44 8,196.63 8,197.15 0.0K
13:18 8,197.49 8,197.49 8,193.87 8,193.87 0.0K
13:19 8,194.19 8,195.62 8,192.94 8,192.94 0.0K
13:20 8,192.02 8,192.72 8,191.51 8,192.10 0.0K
13:21 8,192.18 8,193.87 8,192.18 8,192.76 0.0K
13:22 8,192.74 8,193.43 8,189.51 8,189.51 0.0K
13:23 8,189.47 8,191.12 8,189.44 8,191.12 0.0K
13:24 8,191.23 8,192.67 8,191.23 8,192.07 0.0K
13:25 8,191.72 8,191.72 8,190.23 8,190.29 0.0K
13:26 8,190.12 8,190.53 8,189.31 8,189.37 0.0K
13:27 8,188.97 8,188.97 8,186.66 8,186.66 0.0K
13:28 8,185.61 8,185.61 8,182.78 8,182.78 0.0K
13:29 8,182.34 8,182.34 8,178.71 8,178.71 0.0K
13:30 8,178.71 8,181.26 8,178.71 8,181.26 0.0K
13:31 8,181.40 8,183.20 8,181.28 8,183.20 0.0K
13:32 8,183.77 8,184.79 8,182.94 8,184.42 0.0K
13:33 8,184.74 8,186.04 8,184.74 8,185.41 0.0K
13:34 8,185.41 8,186.51 8,185.41 8,185.48 0.0K
13:35 8,185.61 8,186.89 8,185.50 8,186.89 0.0K
13:36 8,186.66 8,188.26 8,186.66 8,187.61 0.0K
13:37 8,187.59 8,193.23 8,187.59 8,193.23 0.0K
13:38 8,193.78 8,195.64 8,193.78 8,195.64 0.0K
13:39 8,196.72 8,200.36 8,196.72 8,200.36 0.0K
13:40 8,200.29 8,200.29 8,199.14 8,200.06 0.0K
13:41 8,199.95 8,200.14 8,199.08 8,200.14 0.0K
13:42 8,200.13 8,200.56 8,200.13 8,200.31 0.0K
13:43 8,200.46 8,203.27 8,200.46 8,203.18 0.0K
13:44 8,203.04 8,203.12 8,201.98 8,202.43 0.0K
13:45 8,202.31 8,203.19 8,202.31 8,203.10 0.0K
13:46 8,202.83 8,203.44 8,202.41 8,203.44 0.0K
13:47 8,203.63 8,204.34 8,202.70 8,204.34 0.0K
13:48 8,204.40 8,204.55 8,203.52 8,203.52 0.0K
13:49 8,203.60 8,203.85 8,203.39 8,203.39 0.0K
13:50 8,203.99 8,203.99 8,200.15 8,201.08 0.0K
13:51 8,201.30 8,201.30 8,197.42 8,197.42 0.0K
13:52 8,197.51 8,200.95 8,197.51 8,200.95 0.0K
13:53 8,201.11 8,203.24 8,201.11 8,201.48 0.0K
13:54 8,201.16 8,201.16 8,199.79 8,199.79 0.0K
13:55 8,198.42 8,199.15 8,198.10 8,198.61 0.0K
13:56 8,198.45 8,198.70 8,197.92 8,197.92 0.0K
13:57 8,198.13 8,199.51 8,198.13 8,198.29 0.0K
13:58 8,197.99 8,197.99 8,197.21 8,197.54 0.0K
13:59 8,197.34 8,197.34 8,195.48 8,195.62 0.0K
14:00 8,195.00 8,195.62 8,194.94 8,194.94 0.0K
14:01 8,195.39 8,195.58 8,193.92 8,193.94 0.0K
14:02 8,194.24 8,196.67 8,194.24 8,196.67 0.0K
14:03 8,196.41 8,196.41 8,194.89 8,195.36 0.0K
14:04 8,195.25 8,195.25 8,193.48 8,194.89 0.0K
14:05 8,194.83 8,194.83 8,194.08 8,194.41 0.0K
14:06 8,193.98 8,194.47 8,192.50 8,192.50 0.0K
14:07 8,192.75 8,192.75 8,191.02 8,191.02 0.0K
14:08 8,190.99 8,191.72 8,190.59 8,190.59 0.0K
14:09 8,190.65 8,190.85 8,189.84 8,190.88 0.0K
14:10 8,190.78 8,191.25 8,189.99 8,191.25 0.0K
14:11 8,191.33 8,191.33 8,189.81 8,189.81 0.0K
14:12 8,189.78 8,189.78 8,187.96 8,187.96 0.0K
14:13 8,187.76 8,187.86 8,186.98 8,186.98 0.0K
14:14 8,186.74 8,186.74 8,183.98 8,183.98 0.0K
14:15 8,183.32 8,183.69 8,180.41 8,180.41 0.0K
14:16 8,180.82 8,180.89 8,178.26 8,180.89 0.0K
14:17 8,181.23 8,183.32 8,181.23 8,182.73 0.0K
14:18 8,182.73 8,183.41 8,182.39 8,183.41 0.0K
14:19 8,182.24 8,182.75 8,181.56 8,182.70 0.0K
14:20 8,182.23 8,182.23 8,178.81 8,179.42 0.0K
14:21 8,179.59 8,180.92 8,179.59 8,180.92 0.0K
14:22 8,181.25 8,181.25 8,179.62 8,180.94 0.0K
14:23 8,180.27 8,180.59 8,179.00 8,179.00 0.0K
14:24 8,179.47 8,180.18 8,178.79 8,178.79 0.0K
14:25 8,179.10 8,179.10 8,178.23 8,178.23 0.0K
14:26 8,177.80 8,177.88 8,176.99 8,177.82 0.0K
14:27 8,177.83 8,178.25 8,177.24 8,177.24 0.0K
14:28 8,177.16 8,177.16 8,174.59 8,175.12 0.0K
14:29 8,174.83 8,174.86 8,173.84 8,173.84 0.0K
14:30 8,174.59 8,175.76 8,174.59 8,175.45 0.0K
14:31 8,176.26 8,178.13 8,176.26 8,178.13 0.0K
14:32 8,178.61 8,180.48 8,178.61 8,179.73 0.0K
14:33 8,179.59 8,180.65 8,179.59 8,180.46 0.0K
14:34 8,180.86 8,183.37 8,180.86 8,183.37 0.0K
14:35 8,183.89 8,183.89 8,181.66 8,181.66 0.0K
14:36 8,181.26 8,182.85 8,181.26 8,182.33 0.0K
14:37 8,182.51 8,185.19 8,182.51 8,185.23 0.0K
14:38 8,187.38 8,193.49 8,187.38 8,193.49 0.0K
14:39 8,194.29 8,200.17 8,194.29 8,200.17 0.0K
14:40 8,200.24 8,201.31 8,200.04 8,200.76 0.0K
14:41 8,200.76 8,203.35 8,200.76 8,203.28 0.0K
14:42 8,203.98 8,208.18 8,203.98 8,208.18 0.0K
14:43 8,209.63 8,210.48 8,208.32 8,210.28 0.0K
14:44 8,211.09 8,211.56 8,209.39 8,209.39 0.0K
14:45 8,209.31 8,209.31 8,204.08 8,204.08 0.0K
14:46 8,202.31 8,202.69 8,198.90 8,199.75 0.0K
14:47 8,199.89 8,202.58 8,199.89 8,201.75 0.0K
14:48 8,201.27 8,205.02 8,201.23 8,205.02 0.0K
14:49 8,205.92 8,206.07 8,204.31 8,205.12 0.0K
14:50 8,204.71 8,206.21 8,204.07 8,204.07 0.0K
14:51 8,204.09 8,205.48 8,203.79 8,205.48 0.0K
14:52 8,204.97 8,204.97 8,203.53 8,204.34 0.0K
14:53 8,204.47 8,204.92 8,202.90 8,203.47 0.0K
14:54 8,203.88 8,204.28 8,203.53 8,204.28 0.0K
14:55 8,204.24 8,206.49 8,204.24 8,206.49 0.0K
14:56 8,206.56 8,206.56 8,205.07 8,205.59 0.0K
14:57 8,204.62 8,205.65 8,203.52 8,203.65 0.0K
14:58 8,203.58 8,204.76 8,203.58 8,203.96 0.0K
14:59 8,203.60 8,204.56 8,203.49 8,204.61 0.0K
15:00 8,204.22 8,204.77 8,203.02 8,203.37 0.0K
15:01 8,204.29 8,204.67 8,203.45 8,203.45 0.0K
15:02 8,204.48 8,205.65 8,202.85 8,202.85 0.0K
15:03 8,202.65 8,202.65 8,199.21 8,199.46 0.0K
15:04 8,199.37 8,202.47 8,199.37 8,202.47 0.0K
15:05 8,202.58 8,202.93 8,202.03 8,202.03 0.0K
15:06 8,201.94 8,202.37 8,201.26 8,202.37 0.0K
15:07 8,202.77 8,204.42 8,202.77 8,204.42 0.0K
15:08 8,204.78 8,205.73 8,200.64 8,201.36 0.0K
15:09 8,201.53 8,201.53 8,199.54 8,199.54 0.0K
15:10 8,199.60 8,199.60 8,196.13 8,197.28 0.0K
15:11 8,197.37 8,198.53 8,196.57 8,198.53 0.0K
15:12 8,198.43 8,198.84 8,196.98 8,196.98 0.0K
15:13 8,196.98 8,196.98 8,195.27 8,196.14 0.0K
15:14 8,195.58 8,199.23 8,195.47 8,199.23 0.0K
15:15 8,199.39 8,200.35 8,198.92 8,199.15 0.0K
15:16 8,199.77 8,199.99 8,199.11 8,199.76 0.0K
15:17 8,199.37 8,201.02 8,199.17 8,200.45 0.0K
15:18 8,199.98 8,201.23 8,199.90 8,201.08 0.0K
15:19 8,201.95 8,205.50 8,201.95 8,205.08 0.0K
15:20 8,204.83 8,209.05 8,204.83 8,207.80 0.0K
15:21 8,207.68 8,210.96 8,207.68 8,210.96 0.0K
15:22 8,211.56 8,215.37 8,211.56 8,215.02 0.0K
15:23 8,214.87 8,216.60 8,214.87 8,216.52 0.0K
15:24 8,216.35 8,217.52 8,216.13 8,216.18 0.0K
15:25 8,216.06 8,216.41 8,215.20 8,215.80 0.0K
15:26 8,216.07 8,216.07 8,214.14 8,214.17 0.0K
15:27 8,214.25 8,215.68 8,213.82 8,213.82 0.0K
15:28 8,213.59 8,213.77 8,212.59 8,213.36 0.0K
15:29 8,212.49 8,212.49 8,209.22 8,210.15 0.0K
15:30 8,209.86 8,209.86 8,206.47 8,206.67 0.0K
15:31 8,206.74 8,207.64 8,205.24 8,206.67 0.0K
15:32 8,207.63 8,209.42 8,207.32 8,209.25 0.0K
15:33 8,209.21 8,209.32 8,208.14 8,208.21 0.0K
15:34 8,208.01 8,208.49 8,206.47 8,206.47 0.0K
15:35 8,205.27 8,207.06 8,203.83 8,203.83 0.0K
15:36 8,203.09 8,203.09 8,196.50 8,196.47 0.0K
15:37 8,195.87 8,195.87 8,192.18 8,193.18 0.0K
15:38 8,193.76 8,194.97 8,192.71 8,194.53 0.0K
15:39 8,194.73 8,194.73 8,188.59 8,188.59 0.0K
15:40 8,188.38 8,188.38 8,186.53 8,187.43 0.0K
15:41 8,187.52 8,187.52 8,177.83 8,177.83 0.0K
15:42 8,178.03 8,179.85 8,178.03 8,178.72 0.0K
15:43 8,179.15 8,181.23 8,178.38 8,180.48 0.0K
15:44 8,183.09 8,185.26 8,182.13 8,182.13 0.0K
15:45 8,182.00 8,185.83 8,182.00 8,184.04 0.0K
15:46 8,185.30 8,189.74 8,185.30 8,189.29 0.0K
15:47 8,189.44 8,194.13 8,189.44 8,193.83 0.0K
15:48 8,194.80 8,195.43 8,192.54 8,195.43 0.0K
15:49 8,195.78 8,196.06 8,194.72 8,196.06 0.0K
15:50 8,201.73 8,201.73 8,194.65 8,194.65 0.0K
15:51 8,194.22 8,195.26 8,192.98 8,192.98 0.0K
15:52 8,193.96 8,195.69 8,191.14 8,192.18 0.0K
15:53 8,191.48 8,191.48 8,188.61 8,188.61 0.0K
15:54 8,187.90 8,189.62 8,187.54 8,189.62 0.0K
15:55 8,193.74 8,195.87 8,193.74 8,194.14 0.0K
15:56 8,195.05 8,198.51 8,195.05 8,198.51 0.0K
15:57 8,198.66 8,200.42 8,198.63 8,198.66 0.0K
15:58 8,199.42 8,200.28 8,198.46 8,198.46 0.0K
15:59 8,198.00 8,198.00 8,192.51 8,195.26 0.0K
16:00 8,194.83 8,194.83 8,194.83 8,194.83 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