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 8,009.14 8,012.05 8,007.05 8,010.99 0.0K
09:31 8,011.30 8,011.85 8,006.40 8,007.63 0.0K
09:32 8,007.34 8,014.66 8,007.18 8,013.38 0.0K
09:33 8,014.27 8,019.38 8,014.27 8,015.36 0.0K
09:34 8,016.02 8,021.94 8,014.53 8,021.94 0.0K
09:35 8,021.91 8,024.25 8,019.56 8,023.48 0.0K
09:36 8,025.83 8,029.10 8,024.18 8,026.80 0.0K
09:37 8,027.90 8,039.03 8,027.90 8,039.03 0.0K
09:38 8,039.79 8,044.57 8,039.79 8,040.45 0.0K
09:39 8,041.32 8,051.31 8,041.32 8,051.31 0.0K
09:40 8,051.38 8,056.18 8,051.27 8,056.18 0.0K
09:41 8,056.61 8,062.80 8,056.61 8,062.54 0.0K
09:42 8,062.14 8,062.14 8,058.43 8,058.85 0.0K
09:43 8,058.34 8,058.71 8,056.27 8,056.69 0.0K
09:44 8,056.29 8,056.29 8,047.88 8,051.59 0.0K
09:45 8,051.56 8,053.08 8,049.43 8,053.08 0.0K
09:46 8,054.12 8,055.36 8,047.82 8,047.82 0.0K
09:47 8,047.19 8,048.82 8,042.54 8,042.54 0.0K
09:48 8,042.83 8,047.10 8,039.51 8,039.51 0.0K
09:49 8,039.85 8,039.85 8,035.22 8,035.22 0.0K
09:50 8,032.91 8,039.11 8,032.91 8,038.70 0.0K
09:51 8,038.23 8,044.95 8,038.23 8,044.37 0.0K
09:52 8,044.81 8,045.61 8,044.74 8,045.18 0.0K
09:53 8,045.33 8,045.33 8,040.22 8,040.87 0.0K
09:54 8,040.81 8,043.25 8,038.25 8,038.78 0.0K
09:55 8,038.80 8,040.15 8,038.04 8,040.15 0.0K
09:56 8,039.68 8,039.68 8,031.53 8,031.53 0.0K
09:57 8,030.94 8,030.94 8,025.22 8,025.19 0.0K
09:58 8,025.81 8,029.84 8,025.81 8,029.84 0.0K
09:59 8,029.97 8,030.13 8,025.62 8,025.62 0.0K
10:00 8,041.91 8,059.94 8,041.91 8,055.20 0.0K
10:01 8,052.55 8,052.55 8,039.91 8,039.91 0.0K
10:02 8,040.27 8,043.43 8,036.28 8,041.86 0.0K
10:03 8,041.46 8,045.49 8,041.01 8,044.40 0.0K
10:04 8,044.94 8,048.69 8,042.49 8,042.49 0.0K
10:05 8,043.15 8,046.48 8,041.80 8,041.80 0.0K
10:06 8,041.32 8,048.97 8,041.10 8,048.97 0.0K
10:07 8,047.09 8,049.50 8,044.88 8,049.50 0.0K
10:08 8,050.11 8,052.72 8,050.11 8,052.72 0.0K
10:09 8,052.58 8,054.40 8,047.59 8,047.74 0.0K
10:10 8,048.01 8,048.06 8,043.26 8,043.78 0.0K
10:11 8,043.02 8,045.10 8,039.83 8,039.83 0.0K
10:12 8,039.77 8,046.04 8,039.77 8,046.04 0.0K
10:13 8,047.09 8,047.09 8,042.27 8,042.27 0.0K
10:14 8,040.86 8,041.80 8,037.83 8,038.11 0.0K
10:15 8,037.48 8,037.88 8,031.04 8,031.04 0.0K
10:16 8,030.67 8,032.55 8,026.21 8,027.59 0.0K
10:17 8,027.34 8,027.34 8,023.86 8,025.00 0.0K
10:18 8,026.19 8,031.05 8,021.80 8,021.80 0.0K
10:19 8,021.38 8,021.38 8,017.90 8,017.96 0.0K
10:20 8,018.82 8,020.49 8,016.79 8,017.45 0.0K
10:21 8,019.15 8,019.15 8,008.41 8,009.72 0.0K
10:22 8,010.64 8,015.34 8,010.64 8,014.56 0.0K
10:23 8,015.85 8,022.65 8,015.81 8,022.65 0.0K
10:24 8,020.57 8,020.57 8,010.09 8,010.09 0.0K
10:25 8,009.15 8,012.04 8,009.15 8,012.04 0.0K
10:26 8,011.98 8,012.95 8,009.54 8,009.67 0.0K
10:27 8,009.17 8,009.17 8,006.64 8,006.64 0.0K
10:28 8,005.61 8,005.61 8,002.23 8,005.16 0.0K
10:29 8,006.69 8,006.69 8,004.79 8,005.51 0.0K
10:30 8,004.03 8,004.47 8,002.45 8,003.26 0.0K
10:31 8,004.83 8,007.38 8,004.83 8,007.38 0.0K
10:32 8,008.14 8,011.49 8,008.14 8,010.12 0.0K
10:33 8,007.54 8,011.97 8,006.69 8,009.69 0.0K
10:34 8,010.05 8,010.35 8,007.82 8,010.04 0.0K
10:35 8,010.14 8,012.73 8,008.08 8,012.73 0.0K
10:36 8,013.50 8,014.99 8,011.52 8,011.52 0.0K
10:37 8,011.40 8,014.25 8,011.40 8,013.54 0.0K
10:38 8,012.91 8,017.00 8,012.91 8,017.00 0.0K
10:39 8,017.35 8,023.09 8,017.35 8,018.56 0.0K
10:40 8,018.30 8,018.30 8,016.85 8,017.58 0.0K
10:41 8,017.22 8,017.22 8,014.48 8,016.44 0.0K
10:42 8,016.97 8,016.97 8,010.92 8,010.92 0.0K
10:43 8,010.89 8,012.39 8,009.74 8,011.10 0.0K
10:44 8,010.82 8,011.09 8,009.13 8,010.98 0.0K
10:45 8,010.84 8,015.51 8,010.84 8,015.24 0.0K
10:46 8,014.57 8,017.79 8,014.57 8,015.37 0.0K
10:47 8,016.13 8,016.42 8,011.07 8,011.07 0.0K
10:48 8,011.53 8,012.08 8,007.76 8,007.76 0.0K
10:49 8,007.92 8,007.92 8,005.30 8,005.30 0.0K
10:50 8,004.87 8,005.48 8,003.49 8,003.62 0.0K
10:51 8,003.86 8,003.97 7,997.69 7,999.52 0.0K
10:52 8,000.19 8,005.30 7,999.71 8,005.30 0.0K
10:53 8,005.38 8,008.05 8,004.99 8,004.99 0.0K
10:54 8,004.63 8,005.70 8,004.17 8,005.70 0.0K
10:55 8,005.76 8,005.76 8,004.79 8,005.84 0.0K
10:56 8,007.36 8,007.36 8,005.83 8,006.55 0.0K
10:57 8,006.26 8,006.26 8,003.43 8,004.32 0.0K
10:58 8,004.81 8,006.88 8,004.81 8,005.32 0.0K
10:59 8,005.05 8,005.05 7,999.87 8,000.36 0.0K
11:00 7,999.18 7,999.26 7,993.60 7,994.11 0.0K
11:01 7,992.83 7,993.10 7,992.00 7,992.36 0.0K
11:02 7,992.44 7,992.44 7,990.05 7,990.36 0.0K
11:03 7,990.86 7,991.56 7,989.29 7,989.44 0.0K
11:04 7,987.49 7,991.73 7,987.12 7,991.73 0.0K
11:05 7,992.58 7,993.34 7,991.83 7,991.83 0.0K
11:06 7,992.26 7,992.26 7,991.14 7,991.34 0.0K
11:07 7,990.90 7,994.86 7,990.15 7,994.86 0.0K
11:08 7,995.10 7,995.10 7,988.35 7,988.35 0.0K
11:09 7,988.26 7,989.02 7,987.58 7,989.02 0.0K
11:10 7,989.42 7,989.71 7,981.31 7,981.31 0.0K
11:11 7,981.04 7,981.04 7,973.02 7,976.39 0.0K
11:12 7,976.83 7,976.83 7,974.81 7,975.19 0.0K
11:13 7,974.76 7,980.85 7,974.76 7,980.85 0.0K
11:14 7,980.90 7,985.55 7,980.90 7,984.61 0.0K
11:15 7,984.69 7,985.12 7,983.48 7,984.60 0.0K
11:16 7,984.92 7,984.92 7,983.53 7,983.53 0.0K
11:17 7,982.29 7,982.56 7,981.47 7,981.50 0.0K
11:18 7,982.07 7,983.61 7,982.07 7,983.06 0.0K
11:19 7,982.50 7,982.50 7,979.57 7,979.73 0.0K
11:20 7,980.13 7,981.16 7,977.44 7,981.16 0.0K
11:21 7,981.15 7,981.15 7,979.20 7,979.68 0.0K
11:22 7,979.72 7,979.98 7,978.30 7,979.84 0.0K
11:23 7,980.09 7,980.39 7,978.44 7,978.69 0.0K
11:24 7,978.36 7,980.94 7,977.32 7,980.94 0.0K
11:25 7,981.86 7,981.86 7,974.92 7,974.92 0.0K
11:26 7,974.63 7,974.63 7,970.94 7,971.49 0.0K
11:27 7,971.90 7,972.42 7,968.99 7,968.99 0.0K
11:28 7,968.97 7,971.45 7,968.97 7,971.09 0.0K
11:29 7,970.74 7,975.12 7,970.74 7,974.96 0.0K
11:30 7,973.12 7,973.15 7,971.96 7,973.15 0.0K
11:31 7,972.26 7,972.26 7,969.77 7,970.54 0.0K
11:32 7,970.53 7,971.02 7,968.64 7,969.70 0.0K
11:33 7,969.58 7,971.30 7,966.33 7,967.41 0.0K
11:34 7,967.59 7,967.59 7,965.11 7,965.96 0.0K
11:35 7,966.23 7,968.75 7,965.09 7,968.75 0.0K
11:36 7,969.08 7,973.46 7,969.08 7,973.46 0.0K
11:37 7,974.59 7,976.78 7,973.75 7,975.93 0.0K
11:38 7,975.99 7,978.24 7,975.99 7,978.24 0.0K
11:39 7,978.09 7,978.48 7,977.52 7,977.58 0.0K
11:40 7,977.00 7,977.00 7,972.79 7,972.83 0.0K
11:41 7,973.20 7,974.09 7,970.98 7,970.98 0.0K
11:42 7,970.92 7,974.27 7,970.92 7,973.77 0.0K
11:43 7,973.38 7,973.38 7,970.46 7,970.46 0.0K
11:44 7,971.02 7,971.02 7,969.28 7,969.39 0.0K
11:45 7,971.04 7,972.00 7,970.88 7,970.88 0.0K
11:46 7,970.17 7,970.17 7,967.32 7,969.22 0.0K
11:47 7,969.40 7,971.95 7,969.29 7,971.95 0.0K
11:48 7,972.40 7,972.50 7,970.35 7,970.35 0.0K
11:49 7,970.66 7,970.92 7,969.69 7,970.84 0.0K
11:50 7,969.83 7,969.83 7,965.35 7,965.35 0.0K
11:51 7,965.09 7,966.24 7,964.02 7,966.24 0.0K
11:52 7,965.76 7,965.76 7,963.73 7,963.90 0.0K
11:53 7,963.76 7,965.76 7,963.32 7,965.76 0.0K
11:54 7,966.05 7,969.69 7,966.05 7,968.66 0.0K
11:55 7,969.06 7,972.24 7,969.06 7,971.84 0.0K
11:56 7,971.46 7,971.46 7,969.76 7,970.80 0.0K
11:57 7,970.96 7,985.28 7,969.89 7,983.22 0.0K
11:58 7,987.67 7,995.12 7,986.56 7,994.74 0.0K
11:59 7,994.84 7,996.46 7,988.96 7,990.22 0.0K
12:00 7,990.54 8,011.71 7,990.54 8,010.77 0.0K
12:01 8,010.73 8,010.73 8,002.37 8,003.50 0.0K
12:02 8,004.15 8,004.15 7,998.21 7,998.58 0.0K
12:03 7,999.02 7,999.59 7,995.76 7,997.15 0.0K
12:04 7,998.23 7,998.23 7,995.06 7,995.75 0.0K
12:05 7,995.35 7,997.33 7,995.35 7,996.54 0.0K
12:06 7,996.49 7,996.49 7,992.74 7,992.74 0.0K
12:07 7,992.22 7,993.79 7,991.52 7,993.60 0.0K
12:08 7,993.59 7,993.59 7,991.94 7,993.14 0.0K
12:09 7,994.21 7,996.02 7,994.21 7,996.02 0.0K
12:10 7,995.54 7,996.80 7,994.19 7,994.29 0.0K
12:11 7,994.36 7,997.45 7,993.61 7,993.61 0.0K
12:12 7,993.58 7,994.80 7,993.58 7,993.79 0.0K
12:13 7,993.44 7,999.35 7,993.44 7,998.40 0.0K
12:14 7,998.30 7,998.30 7,994.64 7,994.64 0.0K
12:15 7,994.93 7,997.15 7,994.78 7,995.95 0.0K
12:16 7,995.64 7,995.73 7,993.32 7,994.54 0.0K
12:17 7,994.32 7,997.79 7,993.61 7,997.79 0.0K
12:18 7,997.74 7,998.04 7,997.03 7,998.04 0.0K
12:19 7,997.27 7,997.64 7,994.32 7,994.32 0.0K
12:20 7,993.98 7,997.81 7,993.74 7,997.60 0.0K
12:21 7,997.39 8,002.94 7,997.39 8,000.96 0.0K
12:22 8,001.28 8,003.99 8,001.28 8,003.99 0.0K
12:23 8,004.08 8,004.36 8,002.33 8,002.33 0.0K
12:24 8,002.88 8,002.88 8,001.83 8,002.14 0.0K
12:25 8,001.82 8,005.26 8,001.82 8,004.51 0.0K
12:26 8,004.61 8,004.61 8,000.69 8,002.48 0.0K
12:27 8,002.64 8,006.40 8,002.64 8,006.14 0.0K
12:28 8,006.00 8,009.32 8,006.00 8,009.32 0.0K
12:29 8,009.27 8,009.89 8,009.10 8,009.43 0.0K
12:30 8,009.90 8,012.28 8,009.90 8,011.83 0.0K
12:31 8,011.42 8,015.07 8,011.27 8,015.04 0.0K
12:32 8,015.07 8,015.07 8,014.60 8,014.86 0.0K
12:33 8,015.43 8,016.09 8,015.29 8,016.09 0.0K
12:34 8,016.35 8,016.49 8,014.45 8,016.49 0.0K
12:35 8,016.05 8,016.05 8,013.89 8,015.25 0.0K
12:36 8,015.32 8,016.24 8,015.32 8,015.95 0.0K
12:37 8,015.85 8,016.32 8,014.91 8,014.95 0.0K
12:38 8,015.04 8,016.16 8,014.75 8,016.14 0.0K
12:39 8,016.57 8,017.09 8,016.32 8,017.09 0.0K
12:40 8,017.45 8,018.55 8,017.45 8,018.15 0.0K
12:41 8,017.78 8,017.89 8,015.35 8,015.35 0.0K
12:42 8,015.39 8,018.42 8,015.21 8,018.42 0.0K
12:43 8,018.61 8,018.77 8,015.89 8,015.89 0.0K
12:44 8,014.70 8,016.94 8,014.70 8,016.94 0.0K
12:45 8,017.18 8,017.18 8,012.77 8,012.77 0.0K
12:46 8,012.83 8,013.35 8,009.68 8,009.87 0.0K
12:47 8,010.39 8,010.39 8,007.33 8,008.74 0.0K
12:48 8,008.96 8,016.24 8,008.96 8,015.05 0.0K
12:49 8,015.42 8,018.18 8,015.42 8,018.18 0.0K
12:50 8,018.59 8,020.18 8,018.04 8,020.18 0.0K
12:51 8,023.50 8,027.07 8,023.50 8,025.81 0.0K
12:52 8,025.19 8,025.19 8,022.32 8,022.91 0.0K
12:53 8,022.79 8,026.14 8,022.79 8,025.53 0.0K
12:54 8,025.96 8,025.96 8,022.73 8,022.73 0.0K
12:55 8,020.77 8,024.41 8,020.77 8,024.32 0.0K
12:56 8,024.56 8,025.71 8,024.56 8,025.71 0.0K
12:57 8,025.63 8,025.63 8,023.12 8,023.39 0.0K
12:58 8,023.51 8,024.85 8,023.42 8,024.93 0.0K
12:59 8,026.97 8,028.29 8,026.97 8,027.98 0.0K
13:00 8,027.90 8,031.13 8,027.90 8,031.13 0.0K
13:01 8,030.46 8,031.88 8,027.72 8,031.88 0.0K
13:02 8,031.36 8,031.36 8,029.48 8,029.75 0.0K
13:03 8,028.24 8,030.57 8,028.24 8,030.21 0.0K
13:04 8,030.01 8,030.86 8,030.01 8,030.58 0.0K
13:05 8,030.56 8,032.04 8,030.50 8,031.94 0.0K
13:06 8,031.32 8,032.96 8,029.61 8,032.96 0.0K
13:07 8,032.65 8,033.90 8,016.24 8,017.24 0.0K
13:08 8,018.23 8,018.84 8,012.49 8,012.86 0.0K
13:09 8,012.54 8,012.54 8,001.35 8,001.35 0.0K
13:10 8,003.71 8,008.79 8,003.71 8,008.49 0.0K
13:11 8,007.41 8,007.50 8,004.78 8,007.50 0.0K
13:12 8,007.68 8,012.75 8,005.94 8,012.75 0.0K
13:13 8,013.54 8,013.67 8,011.90 8,013.46 0.0K
13:14 8,012.58 8,012.58 8,008.65 8,009.40 0.0K
13:15 8,008.39 8,011.58 8,008.39 8,011.58 0.0K
13:16 8,012.80 8,014.16 8,012.34 8,012.62 0.0K
13:17 8,013.09 8,013.09 8,008.64 8,009.49 0.0K
13:18 8,008.97 8,010.30 8,008.34 8,010.30 0.0K
13:19 8,010.76 8,013.95 8,010.72 8,013.93 0.0K
13:20 8,013.95 8,019.47 8,013.95 8,019.47 0.0K
13:21 8,018.83 8,018.97 8,014.44 8,015.31 0.0K
13:22 8,015.01 8,017.10 8,014.43 8,016.91 0.0K
13:23 8,017.23 8,017.40 8,016.08 8,016.64 0.0K
13:24 8,016.70 8,019.75 8,016.70 8,019.75 0.0K
13:25 8,020.38 8,020.72 8,017.63 8,018.15 0.0K
13:26 8,018.83 8,020.54 8,016.66 8,016.95 0.0K
13:27 8,018.00 8,022.25 8,018.00 8,021.90 0.0K
13:28 8,021.83 8,021.83 8,018.64 8,019.60 0.0K
13:29 8,020.42 8,021.83 8,019.71 8,019.87 0.0K
13:30 8,018.45 8,018.94 8,017.89 8,017.89 0.0K
13:31 8,017.49 8,017.66 8,015.04 8,015.04 0.0K
13:32 8,014.76 8,014.76 8,006.74 8,006.74 0.0K
13:33 8,007.17 8,019.54 8,007.17 8,019.54 0.0K
13:34 8,019.54 8,019.54 8,011.12 8,011.12 0.0K
13:35 8,011.14 8,011.14 8,007.41 8,010.25 0.0K
13:36 8,012.14 8,015.64 8,011.39 8,015.64 0.0K
13:37 8,015.80 8,015.80 8,012.89 8,012.95 0.0K
13:38 8,012.54 8,012.54 8,009.89 8,010.71 0.0K
13:39 8,010.83 8,017.20 8,010.83 8,016.99 0.0K
13:40 8,017.20 8,017.20 8,013.33 8,013.33 0.0K
13:41 8,013.30 8,015.01 8,012.18 8,013.06 0.0K
13:42 8,013.22 8,013.35 8,012.81 8,012.81 0.0K
13:43 8,013.51 8,013.51 8,009.01 8,010.26 0.0K
13:44 8,011.96 8,012.24 8,009.89 8,010.37 0.0K
13:45 8,011.31 8,017.34 8,011.31 8,017.34 0.0K
13:46 8,019.03 8,020.45 8,018.82 8,020.45 0.0K
13:47 8,020.56 8,023.81 8,020.56 8,023.81 0.0K
13:48 8,023.81 8,030.05 8,023.40 8,030.05 0.0K
13:49 8,030.35 8,030.97 8,030.30 8,030.40 0.0K
13:50 8,030.39 8,031.70 8,030.29 8,031.70 0.0K
13:51 8,032.04 8,032.06 8,031.04 8,031.98 0.0K
13:52 8,033.50 8,034.40 8,031.88 8,031.88 0.0K
13:53 8,031.66 8,031.66 8,030.10 8,031.54 0.0K
13:54 8,031.44 8,032.93 8,031.44 8,032.72 0.0K
13:55 8,032.78 8,034.91 8,032.70 8,033.66 0.0K
13:56 8,033.63 8,036.21 8,033.47 8,036.21 0.0K
13:57 8,035.72 8,036.61 8,035.22 8,036.61 0.0K
13:58 8,036.31 8,041.81 8,036.17 8,041.72 0.0K
13:59 8,041.71 8,045.11 8,041.71 8,045.11 0.0K
14:00 8,045.48 8,047.05 8,045.48 8,046.27 0.0K
14:01 8,045.50 8,049.84 8,044.57 8,049.84 0.0K
14:02 8,054.49 8,056.18 8,054.49 8,056.11 0.0K
14:03 8,057.54 8,060.24 8,056.94 8,059.90 0.0K
14:04 8,060.86 8,061.76 8,060.54 8,061.76 0.0K
14:05 8,061.78 8,063.32 8,061.11 8,063.32 0.0K
14:06 8,063.29 8,071.00 8,063.29 8,071.00 0.0K
14:07 8,072.33 8,076.64 8,072.33 8,076.52 0.0K
14:08 8,075.66 8,075.66 8,073.62 8,074.65 0.0K
14:09 8,074.92 8,077.95 8,074.92 8,077.95 0.0K
14:10 8,077.68 8,077.68 8,074.99 8,075.05 0.0K
14:11 8,075.68 8,076.86 8,072.53 8,072.53 0.0K
14:12 8,072.45 8,075.16 8,072.45 8,074.31 0.0K
14:13 8,074.34 8,076.82 8,074.34 8,075.02 0.0K
14:14 8,075.51 8,079.52 8,075.51 8,078.71 0.0K
14:15 8,078.67 8,081.72 8,078.67 8,080.84 0.0K
14:16 8,080.79 8,083.55 8,080.79 8,082.88 0.0K
14:17 8,081.95 8,082.09 8,077.52 8,078.19 0.0K
14:18 8,077.66 8,077.93 8,067.79 8,067.79 0.0K
14:19 8,068.04 8,070.99 8,068.04 8,069.47 0.0K
14:20 8,069.07 8,072.05 8,067.02 8,072.05 0.0K
14:21 8,072.13 8,077.99 8,072.13 8,077.99 0.0K
14:22 8,078.24 8,078.26 8,077.67 8,077.73 0.0K
14:23 8,078.22 8,078.73 8,077.39 8,077.39 0.0K
14:24 8,077.69 8,081.46 8,077.69 8,080.95 0.0K
14:25 8,080.75 8,080.75 8,078.16 8,078.56 0.0K
14:26 8,078.19 8,078.46 8,076.70 8,078.46 0.0K
14:27 8,078.98 8,079.09 8,075.98 8,076.94 0.0K
14:28 8,078.08 8,079.49 8,074.70 8,075.58 0.0K
14:29 8,075.54 8,077.25 8,072.94 8,072.94 0.0K
14:30 8,074.05 8,076.29 8,074.05 8,076.12 0.0K
14:31 8,076.82 8,076.87 8,075.23 8,075.69 0.0K
14:32 8,075.36 8,078.28 8,074.34 8,078.28 0.0K
14:33 8,078.76 8,079.55 8,078.31 8,079.55 0.0K
14:34 8,079.83 8,080.09 8,079.14 8,079.30 0.0K
14:35 8,078.71 8,080.16 8,078.55 8,079.96 0.0K
14:36 8,080.24 8,080.70 8,076.72 8,078.26 0.0K
14:37 8,079.43 8,079.59 8,073.44 8,075.44 0.0K
14:38 8,075.24 8,076.69 8,070.23 8,076.69 0.0K
14:39 8,076.86 8,082.00 8,076.86 8,081.79 0.0K
14:40 8,080.82 8,082.05 8,080.82 8,082.05 0.0K
14:41 8,082.36 8,082.49 8,080.77 8,081.88 0.0K
14:42 8,081.17 8,081.98 8,079.02 8,079.02 0.0K
14:43 8,078.48 8,078.48 8,074.63 8,076.22 0.0K
14:44 8,076.05 8,076.05 8,073.78 8,074.53 0.0K
14:45 8,074.47 8,076.36 8,074.44 8,076.36 0.0K
14:46 8,077.11 8,077.56 8,075.40 8,077.56 0.0K
14:47 8,078.40 8,080.28 8,078.40 8,080.28 0.0K
14:48 8,080.44 8,081.70 8,080.44 8,081.28 0.0K
14:49 8,081.47 8,081.68 8,080.81 8,080.97 0.0K
14:50 8,081.97 8,083.47 8,081.81 8,082.81 0.0K
14:51 8,082.96 8,083.33 8,081.10 8,081.16 0.0K
14:52 8,080.68 8,083.68 8,080.68 8,083.68 0.0K
14:53 8,083.86 8,085.32 8,083.86 8,085.19 0.0K
14:54 8,084.69 8,085.21 8,084.58 8,085.12 0.0K
14:55 8,084.59 8,086.98 8,084.59 8,086.66 0.0K
14:56 8,086.58 8,086.79 8,086.22 8,086.22 0.0K
14:57 8,086.28 8,087.90 8,086.28 8,087.84 0.0K
14:58 8,087.43 8,087.43 8,080.83 8,080.83 0.0K
14:59 8,080.59 8,080.59 8,075.66 8,075.66 0.0K
15:00 8,075.59 8,078.11 8,074.90 8,078.10 0.0K
15:01 8,077.37 8,085.03 8,077.01 8,085.03 0.0K
15:02 8,085.24 8,087.04 8,085.24 8,085.15 0.0K
15:03 8,084.34 8,087.00 8,084.02 8,086.89 0.0K
15:04 8,086.48 8,088.74 8,086.31 8,087.07 0.0K
15:05 8,086.91 8,086.91 8,085.26 8,086.28 0.0K
15:06 8,087.24 8,091.92 8,087.24 8,091.92 0.0K
15:07 8,091.94 8,092.11 8,091.39 8,092.11 0.0K
15:08 8,092.32 8,092.86 8,090.86 8,092.86 0.0K
15:09 8,093.10 8,093.36 8,091.56 8,091.70 0.0K
15:10 8,091.03 8,091.40 8,089.18 8,089.39 0.0K
15:11 8,089.83 8,090.45 8,088.52 8,089.60 0.0K
15:12 8,089.84 8,091.43 8,089.84 8,091.11 0.0K
15:13 8,091.05 8,091.56 8,091.05 8,091.51 0.0K
15:14 8,091.52 8,091.52 8,090.47 8,091.27 0.0K
15:15 8,091.21 8,092.32 8,087.29 8,087.29 0.0K
15:16 8,087.18 8,087.59 8,079.26 8,079.42 0.0K
15:17 8,078.35 8,078.35 8,067.74 8,067.87 0.0K
15:18 8,069.21 8,077.00 8,069.21 8,077.00 0.0K
15:19 8,077.02 8,077.84 8,073.60 8,077.84 0.0K
15:20 8,078.52 8,078.52 8,075.33 8,076.95 0.0K
15:21 8,078.57 8,080.28 8,075.86 8,076.04 0.0K
15:22 8,076.09 8,076.09 8,072.25 8,072.25 0.0K
15:23 8,072.39 8,077.59 8,071.62 8,077.59 0.0K
15:24 8,077.26 8,078.77 8,076.80 8,076.80 0.0K
15:25 8,076.53 8,082.60 8,076.06 8,082.60 0.0K
15:26 8,083.50 8,083.89 8,081.38 8,081.77 0.0K
15:27 8,082.01 8,084.85 8,082.01 8,083.20 0.0K
15:28 8,084.28 8,087.80 8,084.28 8,087.80 0.0K
15:29 8,087.89 8,089.69 8,087.72 8,088.37 0.0K
15:30 8,086.70 8,086.70 8,076.68 8,076.83 0.0K
15:31 8,078.20 8,081.45 8,077.96 8,081.45 0.0K
15:32 8,080.48 8,080.75 8,075.32 8,075.32 0.0K
15:33 8,074.66 8,076.05 8,072.16 8,075.34 0.0K
15:34 8,073.93 8,075.78 8,073.52 8,075.78 0.0K
15:35 8,076.04 8,076.34 8,072.13 8,072.13 0.0K
15:36 8,071.39 8,076.68 8,070.88 8,075.86 0.0K
15:37 8,075.70 8,076.80 8,075.28 8,075.42 0.0K
15:38 8,075.60 8,076.57 8,073.98 8,076.57 0.0K
15:39 8,075.40 8,078.93 8,075.14 8,078.93 0.0K
15:40 8,078.31 8,078.31 8,075.73 8,078.21 0.0K
15:41 8,077.63 8,079.47 8,077.06 8,078.71 0.0K
15:42 8,078.93 8,080.16 8,078.46 8,079.54 0.0K
15:43 8,079.60 8,080.40 8,077.78 8,077.78 0.0K
15:44 8,076.90 8,078.14 8,076.63 8,077.49 0.0K
15:45 8,077.29 8,077.29 8,069.29 8,069.29 0.0K
15:46 8,070.28 8,070.28 8,065.37 8,065.36 0.0K
15:47 8,064.73 8,067.52 8,064.63 8,066.48 0.0K
15:48 8,066.01 8,069.05 8,063.97 8,068.98 0.0K
15:49 8,068.58 8,068.58 8,066.16 8,067.80 0.0K
15:50 8,068.38 8,068.38 8,051.41 8,051.41 0.0K
15:51 8,049.55 8,053.88 8,045.25 8,053.88 0.0K
15:52 8,056.85 8,062.09 8,056.85 8,060.72 0.0K
15:53 8,059.58 8,064.61 8,057.72 8,064.50 0.0K
15:54 8,064.17 8,066.15 8,063.43 8,064.65 0.0K
15:55 8,062.15 8,069.71 8,062.15 8,069.71 0.0K
15:56 8,071.27 8,072.31 8,071.27 8,071.81 0.0K
15:57 8,071.10 8,071.10 8,066.33 8,066.83 0.0K
15:58 8,068.06 8,070.29 8,067.69 8,068.54 0.0K
15:59 8,069.82 8,069.82 8,062.45 8,062.45 0.0K
16:00 8,063.63 8,063.63 8,063.63 8,063.63 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