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 8,171.04 8,187.35 8,171.04 8,187.35 0.0K
09:31 8,187.13 8,190.87 8,186.01 8,190.87 0.0K
09:32 8,192.35 8,200.37 8,192.35 8,197.44 0.0K
09:33 8,196.53 8,196.53 8,189.25 8,189.25 0.0K
09:34 8,188.90 8,192.53 8,185.24 8,192.11 0.0K
09:35 8,191.71 8,196.02 8,190.48 8,196.02 0.0K
09:36 8,197.25 8,203.23 8,197.16 8,202.74 0.0K
09:37 8,202.93 8,202.93 8,199.54 8,202.86 0.0K
09:38 8,201.45 8,202.60 8,198.45 8,198.45 0.0K
09:39 8,198.68 8,202.91 8,198.68 8,202.23 0.0K
09:40 8,201.59 8,201.59 8,196.71 8,196.71 0.0K
09:41 8,195.83 8,197.08 8,195.01 8,195.89 0.0K
09:42 8,196.88 8,196.88 8,192.03 8,192.73 0.0K
09:43 8,193.68 8,196.80 8,193.68 8,196.52 0.0K
09:44 8,197.12 8,201.41 8,197.12 8,197.78 0.0K
09:45 8,198.18 8,198.26 8,195.86 8,196.47 0.0K
09:46 8,196.67 8,196.67 8,188.24 8,188.24 0.0K
09:47 8,187.35 8,187.35 8,183.08 8,184.18 0.0K
09:48 8,183.35 8,193.17 8,183.35 8,192.57 0.0K
09:49 8,189.87 8,189.87 8,186.01 8,186.01 0.0K
09:50 8,186.07 8,187.93 8,183.92 8,187.93 0.0K
09:51 8,187.73 8,194.54 8,187.73 8,194.54 0.0K
09:52 8,194.83 8,200.04 8,194.27 8,199.54 0.0K
09:53 8,199.42 8,202.44 8,198.95 8,202.44 0.0K
09:54 8,202.48 8,202.48 8,200.13 8,201.88 0.0K
09:55 8,202.37 8,202.37 8,199.25 8,199.69 0.0K
09:56 8,199.61 8,201.72 8,199.61 8,200.84 0.0K
09:57 8,199.90 8,200.66 8,195.08 8,195.15 0.0K
09:58 8,195.23 8,199.52 8,195.09 8,199.52 0.0K
09:59 8,199.75 8,207.91 8,199.75 8,207.91 0.0K
10:00 8,208.08 8,212.51 8,208.08 8,212.51 0.0K
10:01 8,212.52 8,212.52 8,208.30 8,208.70 0.0K
10:02 8,208.93 8,209.54 8,207.19 8,207.19 0.0K
10:03 8,206.50 8,206.50 8,204.43 8,204.43 0.0K
10:04 8,203.98 8,207.12 8,203.98 8,207.12 0.0K
10:05 8,206.68 8,206.77 8,205.37 8,205.64 0.0K
10:06 8,205.16 8,208.97 8,205.16 8,208.97 0.0K
10:07 8,209.32 8,209.81 8,208.40 8,208.64 0.0K
10:08 8,207.18 8,207.38 8,204.00 8,204.71 0.0K
10:09 8,204.50 8,204.63 8,201.72 8,204.63 0.0K
10:10 8,205.45 8,207.81 8,204.80 8,207.81 0.0K
10:11 8,207.69 8,208.45 8,205.57 8,205.81 0.0K
10:12 8,205.23 8,205.23 8,203.63 8,203.63 0.0K
10:13 8,203.90 8,204.07 8,201.44 8,204.07 0.0K
10:14 8,204.36 8,206.83 8,204.07 8,206.17 0.0K
10:15 8,206.32 8,206.35 8,204.73 8,204.73 0.0K
10:16 8,203.32 8,203.32 8,191.07 8,191.07 0.0K
10:17 8,190.72 8,190.72 8,185.61 8,190.35 0.0K
10:18 8,190.91 8,192.28 8,190.03 8,191.05 0.0K
10:19 8,190.79 8,190.79 8,186.50 8,186.55 0.0K
10:20 8,186.29 8,189.45 8,184.79 8,188.88 0.0K
10:21 8,189.06 8,192.20 8,189.06 8,192.20 0.0K
10:22 8,192.18 8,197.86 8,192.18 8,197.82 0.0K
10:23 8,199.26 8,203.69 8,199.26 8,203.69 0.0K
10:24 8,203.79 8,203.79 8,200.83 8,201.72 0.0K
10:25 8,201.50 8,202.50 8,201.26 8,201.51 0.0K
10:26 8,201.06 8,201.22 8,198.87 8,198.87 0.0K
10:27 8,199.46 8,200.62 8,199.34 8,200.23 0.0K
10:28 8,200.73 8,200.73 8,197.99 8,197.99 0.0K
10:29 8,198.74 8,199.59 8,198.37 8,198.37 0.0K
10:30 8,197.37 8,199.69 8,197.31 8,199.69 0.0K
10:31 8,199.79 8,202.40 8,199.79 8,201.80 0.0K
10:32 8,202.00 8,202.00 8,198.20 8,198.20 0.0K
10:33 8,197.95 8,198.23 8,195.88 8,198.23 0.0K
10:34 8,198.47 8,203.58 8,198.47 8,202.81 0.0K
10:35 8,202.88 8,202.88 8,199.69 8,200.85 0.0K
10:36 8,202.12 8,203.12 8,199.11 8,199.73 0.0K
10:37 8,199.91 8,204.11 8,199.91 8,204.11 0.0K
10:38 8,205.28 8,207.93 8,205.28 8,207.93 0.0K
10:39 8,209.26 8,210.45 8,208.83 8,209.03 0.0K
10:40 8,208.85 8,208.85 8,207.64 8,207.92 0.0K
10:41 8,207.53 8,208.42 8,206.78 8,207.38 0.0K
10:42 8,207.39 8,207.76 8,205.55 8,205.55 0.0K
10:43 8,203.84 8,203.84 8,201.90 8,201.90 0.0K
10:44 8,201.13 8,201.63 8,200.28 8,200.28 0.0K
10:45 8,199.90 8,202.30 8,199.90 8,202.30 0.0K
10:46 8,203.56 8,205.31 8,202.69 8,205.31 0.0K
10:47 8,205.05 8,205.05 8,203.10 8,203.10 0.0K
10:48 8,202.12 8,204.11 8,202.03 8,204.05 0.0K
10:49 8,204.28 8,204.28 8,202.22 8,203.76 0.0K
10:50 8,204.84 8,210.36 8,204.64 8,210.36 0.0K
10:51 8,209.79 8,210.87 8,209.19 8,209.19 0.0K
10:52 8,209.36 8,209.47 8,208.37 8,208.37 0.0K
10:53 8,207.47 8,209.31 8,207.47 8,209.23 0.0K
10:54 8,209.52 8,209.52 8,207.48 8,207.48 0.0K
10:55 8,205.57 8,209.97 8,205.57 8,209.97 0.0K
10:56 8,209.85 8,209.85 8,208.70 8,209.57 0.0K
10:57 8,210.70 8,212.69 8,210.70 8,211.91 0.0K
10:58 8,213.12 8,213.61 8,212.86 8,213.61 0.0K
10:59 8,213.62 8,214.44 8,213.62 8,213.85 0.0K
11:00 8,213.93 8,214.63 8,211.88 8,212.00 0.0K
11:01 8,211.85 8,215.38 8,211.31 8,213.70 0.0K
11:02 8,212.42 8,212.42 8,210.96 8,211.65 0.0K
11:03 8,211.61 8,211.61 8,210.48 8,210.49 0.0K
11:04 8,209.96 8,210.42 8,209.70 8,209.89 0.0K
11:05 8,210.32 8,213.20 8,210.10 8,213.20 0.0K
11:06 8,212.57 8,212.57 8,211.46 8,211.53 0.0K
11:07 8,211.25 8,211.51 8,209.53 8,210.32 0.0K
11:08 8,209.83 8,209.83 8,206.88 8,207.66 0.0K
11:09 8,207.70 8,208.99 8,206.98 8,208.99 0.0K
11:10 8,209.06 8,209.68 8,208.85 8,208.85 0.0K
11:11 8,208.31 8,208.42 8,206.48 8,206.52 0.0K
11:12 8,206.42 8,206.42 8,203.40 8,203.61 0.0K
11:13 8,203.67 8,205.42 8,203.67 8,205.42 0.0K
11:14 8,205.77 8,205.77 8,204.44 8,204.66 0.0K
11:15 8,204.73 8,204.73 8,202.09 8,202.76 0.0K
11:16 8,202.66 8,202.66 8,197.60 8,198.09 0.0K
11:17 8,198.35 8,204.17 8,198.35 8,203.51 0.0K
11:18 8,203.44 8,204.88 8,203.16 8,204.88 0.0K
11:19 8,204.99 8,205.29 8,203.20 8,203.20 0.0K
11:20 8,203.21 8,203.51 8,201.78 8,203.51 0.0K
11:21 8,203.23 8,205.28 8,202.68 8,205.06 0.0K
11:22 8,204.94 8,204.94 8,199.64 8,200.31 0.0K
11:23 8,200.49 8,200.49 8,199.39 8,200.37 0.0K
11:24 8,200.24 8,201.01 8,199.27 8,199.27 0.0K
11:25 8,199.33 8,199.38 8,197.14 8,197.14 0.0K
11:26 8,196.63 8,196.75 8,195.92 8,195.96 0.0K
11:27 8,196.10 8,197.96 8,196.10 8,197.59 0.0K
11:28 8,197.17 8,197.17 8,193.43 8,193.43 0.0K
11:29 8,193.08 8,193.46 8,192.68 8,192.85 0.0K
11:30 8,190.77 8,193.13 8,190.63 8,193.13 0.0K
11:31 8,193.22 8,196.38 8,193.22 8,196.26 0.0K
11:32 8,196.27 8,197.24 8,195.61 8,197.00 0.0K
11:33 8,197.80 8,198.42 8,196.81 8,197.23 0.0K
11:34 8,197.77 8,198.33 8,197.35 8,198.00 0.0K
11:35 8,198.72 8,198.72 8,196.64 8,197.06 0.0K
11:36 8,197.35 8,199.01 8,197.35 8,198.58 0.0K
11:37 8,199.63 8,200.02 8,198.92 8,199.08 0.0K
11:38 8,199.35 8,199.47 8,197.54 8,197.73 0.0K
11:39 8,197.79 8,197.79 8,194.68 8,194.73 0.0K
11:40 8,194.74 8,196.89 8,194.55 8,196.55 0.0K
11:41 8,196.69 8,196.75 8,195.78 8,196.45 0.0K
11:42 8,196.38 8,196.85 8,196.38 8,196.77 0.0K
11:43 8,197.00 8,197.00 8,196.13 8,196.13 0.0K
11:44 8,196.07 8,196.32 8,194.62 8,196.20 0.0K
11:45 8,196.04 8,196.44 8,196.04 8,196.03 0.0K
11:46 8,195.48 8,197.59 8,195.48 8,197.59 0.0K
11:47 8,197.72 8,199.89 8,197.37 8,199.89 0.0K
11:48 8,201.42 8,203.64 8,201.42 8,203.64 0.0K
11:49 8,203.63 8,204.65 8,203.63 8,204.61 0.0K
11:50 8,204.73 8,206.38 8,204.62 8,204.77 0.0K
11:51 8,204.71 8,205.05 8,203.72 8,203.92 0.0K
11:52 8,203.76 8,205.52 8,203.76 8,205.52 0.0K
11:53 8,205.39 8,205.89 8,205.30 8,205.30 0.0K
11:54 8,205.25 8,206.68 8,205.25 8,206.68 0.0K
11:55 8,206.83 8,206.90 8,205.31 8,205.31 0.0K
11:56 8,205.26 8,205.26 8,203.76 8,203.76 0.0K
11:57 8,202.55 8,202.55 8,199.88 8,201.26 0.0K
11:58 8,201.12 8,201.72 8,200.99 8,201.72 0.0K
11:59 8,202.36 8,202.54 8,200.49 8,200.86 0.0K
12:00 8,200.88 8,201.30 8,200.13 8,200.68 0.0K
12:01 8,200.74 8,201.85 8,200.74 8,201.00 0.0K
12:02 8,200.79 8,200.79 8,198.62 8,198.62 0.0K
12:03 8,198.20 8,198.20 8,195.50 8,195.50 0.0K
12:04 8,195.16 8,195.16 8,191.46 8,191.46 0.0K
12:05 8,191.02 8,192.25 8,191.02 8,192.25 0.0K
12:06 8,192.52 8,193.28 8,192.52 8,193.09 0.0K
12:07 8,193.33 8,194.79 8,193.33 8,194.79 0.0K
12:08 8,194.55 8,194.55 8,191.73 8,191.73 0.0K
12:09 8,191.77 8,191.89 8,190.66 8,191.89 0.0K
12:10 8,191.87 8,194.90 8,191.87 8,194.90 0.0K
12:11 8,195.37 8,196.80 8,195.37 8,195.74 0.0K
12:12 8,195.95 8,197.29 8,195.87 8,197.29 0.0K
12:13 8,197.17 8,197.79 8,196.49 8,196.49 0.0K
12:14 8,196.41 8,196.41 8,194.00 8,194.29 0.0K
12:15 8,194.48 8,194.67 8,194.42 8,194.42 0.0K
12:16 8,193.89 8,196.17 8,193.71 8,196.17 0.0K
12:17 8,196.93 8,198.96 8,196.93 8,198.96 0.0K
12:18 8,199.06 8,199.06 8,198.60 8,198.78 0.0K
12:19 8,198.85 8,200.86 8,198.85 8,200.86 0.0K
12:20 8,200.65 8,201.24 8,200.59 8,201.24 0.0K
12:21 8,200.94 8,200.97 8,200.01 8,200.39 0.0K
12:22 8,200.41 8,200.62 8,198.72 8,198.92 0.0K
12:23 8,198.92 8,198.92 8,188.22 8,188.22 0.0K
12:24 8,187.55 8,188.46 8,186.37 8,187.75 0.0K
12:25 8,187.80 8,189.82 8,187.80 8,188.77 0.0K
12:26 8,188.93 8,190.71 8,188.58 8,190.71 0.0K
12:27 8,191.18 8,191.59 8,187.31 8,187.31 0.0K
12:28 8,187.49 8,189.27 8,187.49 8,188.55 0.0K
12:29 8,188.40 8,188.40 8,185.93 8,186.07 0.0K
12:30 8,186.20 8,186.20 8,182.73 8,182.73 0.0K
12:31 8,182.51 8,182.51 8,180.93 8,182.22 0.0K
12:32 8,182.27 8,183.07 8,182.24 8,182.24 0.0K
12:33 8,182.22 8,182.63 8,181.52 8,181.69 0.0K
12:34 8,181.70 8,181.70 8,179.21 8,179.58 0.0K
12:35 8,179.52 8,179.52 8,177.83 8,177.83 0.0K
12:36 8,177.92 8,178.17 8,175.56 8,175.56 0.0K
12:37 8,175.38 8,177.26 8,174.95 8,177.28 0.0K
12:38 8,177.28 8,178.75 8,177.09 8,178.75 0.0K
12:39 8,178.24 8,178.65 8,177.79 8,178.65 0.0K
12:40 8,178.90 8,179.30 8,177.01 8,177.01 0.0K
12:41 8,176.48 8,176.85 8,175.93 8,176.63 0.0K
12:42 8,176.69 8,177.05 8,173.27 8,173.27 0.0K
12:43 8,172.96 8,172.96 8,167.92 8,167.97 0.0K
12:44 8,167.88 8,168.03 8,166.29 8,166.72 0.0K
12:45 8,169.00 8,170.79 8,169.00 8,169.52 0.0K
12:46 8,169.28 8,169.28 8,163.64 8,163.64 0.0K
12:47 8,163.53 8,164.89 8,162.59 8,164.89 0.0K
12:48 8,165.91 8,166.38 8,162.76 8,162.76 0.0K
12:49 8,162.65 8,163.00 8,160.79 8,163.00 0.0K
12:50 8,162.82 8,162.82 8,161.98 8,162.78 0.0K
12:51 8,164.31 8,166.62 8,164.31 8,165.14 0.0K
12:52 8,165.20 8,168.30 8,165.20 8,168.30 0.0K
12:53 8,169.13 8,170.61 8,168.67 8,170.61 0.0K
12:54 8,169.76 8,169.76 8,167.55 8,167.55 0.0K
12:55 8,166.95 8,167.10 8,163.94 8,163.94 0.0K
12:56 8,163.55 8,163.79 8,161.47 8,161.47 0.0K
12:57 8,161.27 8,162.20 8,161.00 8,161.56 0.0K
12:58 8,161.12 8,161.12 8,157.66 8,158.30 0.0K
12:59 8,158.42 8,159.19 8,158.33 8,158.80 0.0K
13:00 8,159.02 8,162.19 8,159.02 8,162.19 0.0K
13:01 8,161.94 8,162.79 8,161.61 8,162.46 0.0K
13:02 8,162.19 8,166.48 8,162.14 8,163.63 0.0K
13:03 8,163.57 8,163.57 8,162.82 8,162.82 0.0K
13:04 8,162.78 8,162.78 8,160.38 8,160.38 0.0K
13:05 8,159.74 8,160.16 8,158.54 8,158.54 0.0K
13:06 8,158.53 8,159.56 8,158.53 8,159.51 0.0K
13:07 8,159.54 8,159.54 8,156.67 8,157.56 0.0K
13:08 8,157.49 8,158.85 8,156.62 8,158.85 0.0K
13:09 8,158.75 8,158.75 8,157.60 8,157.60 0.0K
13:10 8,157.33 8,157.33 8,155.91 8,156.69 0.0K
13:11 8,156.35 8,156.35 8,155.56 8,155.62 0.0K
13:12 8,155.98 8,158.75 8,155.98 8,158.75 0.0K
13:13 8,158.58 8,158.76 8,158.19 8,158.72 0.0K
13:14 8,158.72 8,160.68 8,158.64 8,160.68 0.0K
13:15 8,160.99 8,162.79 8,160.99 8,161.25 0.0K
13:16 8,161.56 8,162.95 8,147.45 8,147.95 0.0K
13:17 8,146.78 8,150.71 8,146.78 8,149.88 0.0K
13:18 8,149.69 8,150.22 8,149.20 8,149.60 0.0K
13:19 8,148.06 8,148.06 8,143.14 8,143.28 0.0K
13:20 8,143.24 8,143.95 8,143.24 8,143.26 0.0K
13:21 8,145.08 8,146.77 8,143.28 8,143.37 0.0K
13:22 8,143.44 8,146.76 8,143.44 8,146.76 0.0K
13:23 8,150.03 8,150.03 8,144.63 8,144.63 0.0K
13:24 8,144.53 8,144.90 8,143.98 8,144.47 0.0K
13:25 8,145.00 8,147.79 8,144.90 8,147.79 0.0K
13:26 8,147.70 8,149.43 8,147.70 8,149.28 0.0K
13:27 8,149.10 8,155.12 8,149.10 8,154.73 0.0K
13:28 8,154.55 8,154.55 8,152.10 8,152.10 0.0K
13:29 8,152.16 8,158.20 8,152.16 8,158.20 0.0K
13:30 8,158.19 8,159.82 8,155.99 8,159.28 0.0K
13:31 8,159.03 8,161.26 8,159.03 8,161.17 0.0K
13:32 8,161.18 8,161.18 8,157.76 8,157.76 0.0K
13:33 8,157.60 8,158.26 8,156.70 8,158.26 0.0K
13:34 8,159.04 8,164.81 8,159.04 8,164.81 0.0K
13:35 8,165.86 8,167.25 8,165.86 8,167.10 0.0K
13:36 8,168.27 8,170.36 8,167.48 8,170.36 0.0K
13:37 8,170.56 8,172.39 8,170.56 8,172.39 0.0K
13:38 8,172.57 8,174.69 8,171.88 8,174.57 0.0K
13:39 8,174.28 8,178.15 8,174.28 8,178.10 0.0K
13:40 8,178.28 8,180.67 8,176.36 8,176.36 0.0K
13:41 8,177.14 8,177.14 8,174.02 8,174.02 0.0K
13:42 8,174.23 8,174.60 8,171.44 8,171.60 0.0K
13:43 8,171.40 8,172.62 8,170.64 8,170.95 0.0K
13:44 8,170.83 8,176.03 8,170.83 8,175.90 0.0K
13:45 8,176.15 8,177.01 8,175.42 8,176.20 0.0K
13:46 8,176.13 8,176.13 8,174.55 8,175.90 0.0K
13:47 8,176.88 8,176.88 8,175.64 8,176.00 0.0K
13:48 8,175.86 8,178.06 8,175.86 8,175.97 0.0K
13:49 8,176.22 8,177.56 8,175.57 8,177.56 0.0K
13:50 8,177.53 8,177.87 8,177.12 8,177.87 0.0K
13:51 8,178.88 8,180.31 8,177.96 8,180.31 0.0K
13:52 8,180.32 8,181.86 8,180.32 8,181.22 0.0K
13:53 8,181.02 8,181.27 8,178.99 8,178.99 0.0K
13:54 8,179.72 8,180.61 8,178.20 8,178.39 0.0K
13:55 8,178.58 8,178.73 8,174.36 8,174.36 0.0K
13:56 8,173.86 8,174.72 8,168.59 8,168.65 0.0K
13:57 8,168.78 8,169.32 8,166.81 8,166.81 0.0K
13:58 8,166.67 8,166.67 8,161.18 8,161.18 0.0K
13:59 8,161.12 8,161.12 8,157.82 8,158.26 0.0K
14:00 8,157.95 8,164.28 8,157.95 8,164.28 0.0K
14:01 8,164.99 8,167.69 8,164.99 8,166.78 0.0K
14:02 8,166.81 8,167.47 8,165.07 8,167.47 0.0K
14:03 8,167.72 8,167.97 8,162.09 8,162.09 0.0K
14:04 8,162.26 8,163.41 8,162.26 8,163.12 0.0K
14:05 8,163.36 8,166.87 8,163.36 8,166.74 0.0K
14:06 8,167.21 8,172.14 8,167.21 8,172.14 0.0K
14:07 8,172.72 8,173.69 8,172.57 8,172.57 0.0K
14:08 8,172.31 8,172.59 8,170.47 8,170.96 0.0K
14:09 8,170.68 8,170.68 8,168.90 8,170.38 0.0K
14:10 8,170.77 8,170.77 8,167.34 8,167.34 0.0K
14:11 8,167.39 8,170.84 8,167.39 8,170.84 0.0K
14:12 8,170.93 8,170.95 8,170.52 8,170.73 0.0K
14:13 8,170.21 8,170.35 8,169.97 8,170.40 0.0K
14:14 8,170.37 8,171.77 8,170.37 8,171.01 0.0K
14:15 8,171.13 8,173.46 8,171.13 8,173.18 0.0K
14:16 8,173.45 8,173.90 8,171.53 8,172.52 0.0K
14:17 8,172.65 8,173.25 8,172.09 8,173.25 0.0K
14:18 8,175.16 8,177.19 8,175.05 8,177.11 0.0K
14:19 8,177.37 8,179.93 8,177.22 8,179.93 0.0K
14:20 8,179.99 8,179.99 8,178.94 8,179.44 0.0K
14:21 8,179.44 8,179.44 8,173.35 8,173.35 0.0K
14:22 8,172.98 8,172.98 8,169.49 8,170.07 0.0K
14:23 8,170.65 8,175.60 8,170.65 8,174.75 0.0K
14:24 8,174.32 8,174.32 8,173.53 8,173.91 0.0K
14:25 8,174.90 8,177.97 8,174.37 8,177.74 0.0K
14:26 8,178.28 8,178.59 8,177.12 8,177.24 0.0K
14:27 8,178.15 8,181.59 8,178.15 8,180.10 0.0K
14:28 8,180.13 8,180.19 8,179.62 8,179.62 0.0K
14:29 8,179.35 8,179.35 8,177.27 8,177.97 0.0K
14:30 8,177.76 8,181.19 8,175.90 8,181.19 0.0K
14:31 8,180.89 8,184.28 8,180.89 8,184.28 0.0K
14:32 8,183.84 8,184.71 8,182.90 8,184.71 0.0K
14:33 8,184.84 8,187.27 8,184.84 8,187.20 0.0K
14:34 8,186.63 8,186.63 8,183.41 8,183.41 0.0K
14:35 8,183.53 8,184.69 8,182.57 8,184.69 0.0K
14:36 8,184.62 8,190.33 8,184.62 8,189.89 0.0K
14:37 8,189.89 8,191.30 8,189.32 8,190.52 0.0K
14:38 8,190.87 8,191.95 8,190.87 8,191.95 0.0K
14:39 8,191.95 8,193.54 8,190.93 8,190.93 0.0K
14:40 8,190.83 8,190.83 8,188.97 8,189.18 0.0K
14:41 8,188.99 8,192.68 8,188.81 8,192.68 0.0K
14:42 8,193.60 8,195.49 8,193.60 8,195.01 0.0K
14:43 8,194.39 8,196.92 8,194.39 8,196.92 0.0K
14:44 8,196.55 8,196.55 8,196.09 8,196.18 0.0K
14:45 8,195.59 8,195.59 8,194.18 8,194.18 0.0K
14:46 8,194.22 8,194.58 8,193.71 8,194.59 0.0K
14:47 8,195.27 8,196.21 8,194.89 8,195.49 0.0K
14:48 8,196.03 8,199.96 8,196.03 8,199.96 0.0K
14:49 8,200.05 8,200.05 8,199.22 8,199.59 0.0K
14:50 8,199.53 8,203.24 8,199.30 8,202.49 0.0K
14:51 8,202.06 8,203.04 8,201.56 8,203.04 0.0K
14:52 8,203.09 8,203.09 8,201.37 8,201.37 0.0K
14:53 8,201.20 8,201.29 8,196.49 8,198.12 0.0K
14:54 8,198.24 8,203.29 8,198.24 8,201.86 0.0K
14:55 8,202.07 8,205.07 8,202.07 8,204.81 0.0K
14:56 8,205.18 8,205.37 8,203.99 8,204.65 0.0K
14:57 8,204.62 8,205.16 8,203.94 8,203.90 0.0K
14:58 8,203.86 8,203.86 8,200.10 8,200.10 0.0K
14:59 8,200.00 8,204.50 8,200.00 8,204.11 0.0K
15:00 8,203.62 8,206.47 8,203.62 8,205.65 0.0K
15:01 8,204.61 8,204.61 8,201.93 8,202.80 0.0K
15:02 8,203.20 8,208.61 8,203.20 8,208.61 0.0K
15:03 8,208.42 8,208.42 8,206.47 8,206.47 0.0K
15:04 8,206.42 8,209.70 8,206.42 8,209.70 0.0K
15:05 8,210.47 8,211.19 8,209.89 8,210.97 0.0K
15:06 8,210.49 8,211.93 8,210.49 8,211.47 0.0K
15:07 8,211.58 8,211.58 8,209.73 8,209.73 0.0K
15:08 8,209.31 8,211.86 8,209.31 8,211.56 0.0K
15:09 8,211.60 8,211.60 8,209.60 8,210.15 0.0K
15:10 8,210.75 8,212.95 8,210.64 8,212.58 0.0K
15:11 8,211.97 8,211.97 8,207.83 8,209.00 0.0K
15:12 8,209.46 8,209.46 8,207.52 8,207.73 0.0K
15:13 8,207.74 8,210.20 8,207.74 8,209.80 0.0K
15:14 8,210.03 8,210.03 8,208.57 8,208.69 0.0K
15:15 8,208.68 8,211.00 8,208.68 8,210.59 0.0K
15:16 8,211.95 8,212.48 8,210.24 8,212.48 0.0K
15:17 8,212.68 8,213.32 8,211.25 8,211.39 0.0K
15:18 8,211.38 8,211.38 8,209.67 8,210.24 0.0K
15:19 8,210.48 8,210.63 8,206.14 8,206.33 0.0K
15:20 8,205.76 8,206.25 8,205.02 8,206.16 0.0K
15:21 8,206.24 8,206.67 8,201.20 8,201.42 0.0K
15:22 8,201.25 8,204.19 8,201.25 8,202.50 0.0K
15:23 8,202.34 8,205.73 8,202.34 8,205.30 0.0K
15:24 8,204.93 8,207.06 8,202.49 8,207.06 0.0K
15:25 8,207.74 8,210.30 8,207.74 8,210.30 0.0K
15:26 8,210.19 8,210.65 8,209.48 8,210.22 0.0K
15:27 8,210.53 8,214.54 8,210.53 8,214.54 0.0K
15:28 8,216.32 8,218.75 8,216.32 8,217.72 0.0K
15:29 8,217.22 8,219.49 8,217.13 8,219.49 0.0K
15:30 8,217.87 8,217.87 8,215.49 8,216.15 0.0K
15:31 8,215.67 8,217.21 8,214.62 8,216.95 0.0K
15:32 8,217.78 8,220.78 8,217.78 8,220.78 0.0K
15:33 8,221.80 8,222.55 8,221.74 8,222.34 0.0K
15:34 8,222.34 8,222.34 8,213.42 8,213.53 0.0K
15:35 8,212.45 8,212.45 8,207.87 8,207.87 0.0K
15:36 8,208.02 8,211.75 8,208.02 8,211.25 0.0K
15:37 8,212.04 8,212.04 8,209.32 8,210.44 0.0K
15:38 8,209.50 8,212.89 8,208.23 8,212.71 0.0K
15:39 8,213.30 8,216.26 8,213.30 8,214.86 0.0K
15:40 8,215.29 8,222.83 8,215.29 8,222.83 0.0K
15:41 8,222.59 8,222.97 8,218.93 8,222.97 0.0K
15:42 8,223.07 8,224.36 8,222.20 8,222.20 0.0K
15:43 8,223.18 8,228.37 8,223.18 8,227.65 0.0K
15:44 8,227.55 8,227.55 8,225.70 8,227.32 0.0K
15:45 8,227.30 8,227.30 8,224.96 8,226.02 0.0K
15:46 8,226.46 8,229.34 8,226.46 8,229.34 0.0K
15:47 8,229.22 8,232.21 8,228.96 8,232.21 0.0K
15:48 8,231.84 8,233.46 8,231.63 8,232.10 0.0K
15:49 8,231.92 8,234.47 8,231.62 8,234.47 0.0K
15:50 8,240.16 8,241.48 8,231.29 8,231.29 0.0K
15:51 8,230.31 8,230.31 8,226.06 8,228.05 0.0K
15:52 8,229.60 8,232.02 8,229.17 8,232.02 0.0K
15:53 8,234.00 8,239.33 8,234.00 8,238.49 0.0K
15:54 8,237.22 8,240.03 8,236.05 8,240.03 0.0K
15:55 8,243.20 8,253.37 8,243.20 8,253.13 0.0K
15:56 8,253.05 8,257.06 8,253.05 8,254.91 0.0K
15:57 8,253.22 8,255.13 8,253.22 8,254.60 0.0K
15:58 8,255.54 8,260.35 8,255.54 8,260.35 0.0K
15:59 8,261.73 8,263.85 8,259.08 8,259.08 0.0K
16:00 8,259.71 8,259.71 8,259.71 8,259.71 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