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 7,951.56 7,953.06 7,949.42 7,952.22 0.0K
09:31 7,951.88 7,954.69 7,951.88 7,952.28 0.0K
09:32 7,951.61 7,956.45 7,949.25 7,954.54 0.0K
09:33 7,954.00 7,954.88 7,949.86 7,952.21 0.0K
09:34 7,952.35 7,958.47 7,952.35 7,958.47 0.0K
09:35 7,958.97 7,958.97 7,955.94 7,957.59 0.0K
09:36 7,958.03 7,959.87 7,955.95 7,959.87 0.0K
09:37 7,959.03 7,959.67 7,957.40 7,959.40 0.0K
09:38 7,959.09 7,969.66 7,958.82 7,969.66 0.0K
09:39 7,970.06 7,970.06 7,962.89 7,962.89 0.0K
09:40 7,962.63 7,974.37 7,962.63 7,974.37 0.0K
09:41 7,975.35 7,977.98 7,975.00 7,977.78 0.0K
09:42 7,979.20 7,980.37 7,977.11 7,977.11 0.0K
09:43 7,976.94 7,987.21 7,976.94 7,986.95 0.0K
09:44 7,985.29 7,988.67 7,982.80 7,982.80 0.0K
09:45 7,982.85 7,991.19 7,982.85 7,991.19 0.0K
09:46 7,992.12 7,994.08 7,991.13 7,991.13 0.0K
09:47 7,989.61 7,999.18 7,989.41 7,998.73 0.0K
09:48 7,998.90 8,006.70 7,998.90 8,006.19 0.0K
09:49 8,006.24 8,006.82 8,003.26 8,004.11 0.0K
09:50 8,003.57 8,005.52 8,003.57 8,004.81 0.0K
09:51 8,004.54 8,005.13 8,001.80 8,001.80 0.0K
09:52 8,002.23 8,004.26 8,001.39 8,001.39 0.0K
09:53 8,002.61 8,007.18 8,002.61 8,006.45 0.0K
09:54 8,004.90 8,004.90 8,002.46 8,002.68 0.0K
09:55 8,002.67 8,006.84 8,002.67 8,006.13 0.0K
09:56 8,007.76 8,008.02 8,000.83 8,001.09 0.0K
09:57 8,001.23 8,001.23 7,999.12 7,999.14 0.0K
09:58 8,001.32 8,001.61 7,996.96 7,997.76 0.0K
09:59 7,997.92 7,997.92 7,994.42 7,997.20 0.0K
10:00 7,995.14 7,995.14 7,986.63 7,990.52 0.0K
10:01 7,992.11 7,998.05 7,991.58 7,997.95 0.0K
10:02 7,998.39 8,005.15 7,998.39 8,005.15 0.0K
10:03 8,005.35 8,008.63 8,005.35 8,008.45 0.0K
10:04 8,008.48 8,010.52 8,008.48 8,010.16 0.0K
10:05 8,011.44 8,011.44 8,008.47 8,008.47 0.0K
10:06 8,007.75 8,008.57 8,006.57 8,007.58 0.0K
10:07 8,008.58 8,010.11 8,002.88 8,002.94 0.0K
10:08 8,002.93 8,003.27 7,999.61 8,000.38 0.0K
10:09 7,999.18 8,000.55 7,997.97 7,997.97 0.0K
10:10 7,997.32 7,999.02 7,995.31 7,995.31 0.0K
10:11 7,994.88 7,994.88 7,990.37 7,990.37 0.0K
10:12 7,988.18 7,988.18 7,983.50 7,984.92 0.0K
10:13 7,984.70 7,985.66 7,980.64 7,980.64 0.0K
10:14 7,981.43 7,981.43 7,979.33 7,980.36 0.0K
10:15 7,980.57 7,980.57 7,976.17 7,977.16 0.0K
10:16 7,976.84 7,977.87 7,975.95 7,976.46 0.0K
10:17 7,976.29 7,976.29 7,970.46 7,973.16 0.0K
10:18 7,973.32 7,973.32 7,967.11 7,970.71 0.0K
10:19 7,970.44 7,970.87 7,969.42 7,969.42 0.0K
10:20 7,969.44 7,974.41 7,969.02 7,974.41 0.0K
10:21 7,975.04 7,975.04 7,971.64 7,973.73 0.0K
10:22 7,973.46 7,975.34 7,973.46 7,974.87 0.0K
10:23 7,977.99 7,981.16 7,977.99 7,980.83 0.0K
10:24 7,983.46 7,989.67 7,983.46 7,988.20 0.0K
10:25 7,987.93 7,987.93 7,985.03 7,986.78 0.0K
10:26 7,987.28 7,992.08 7,987.28 7,992.05 0.0K
10:27 7,991.90 7,995.39 7,990.73 7,995.39 0.0K
10:28 7,994.67 7,995.66 7,990.73 7,990.73 0.0K
10:29 7,990.40 7,993.59 7,990.40 7,993.59 0.0K
10:30 7,991.70 7,992.90 7,989.64 7,990.82 0.0K
10:31 7,988.82 7,988.82 7,981.83 7,984.05 0.0K
10:32 7,984.98 7,984.98 7,977.24 7,980.18 0.0K
10:33 7,981.66 7,982.46 7,980.48 7,980.85 0.0K
10:34 7,980.30 7,980.30 7,975.20 7,975.25 0.0K
10:35 7,975.32 7,975.32 7,965.97 7,965.97 0.0K
10:36 7,967.15 7,967.15 7,964.51 7,964.51 0.0K
10:37 7,964.07 7,964.07 7,959.37 7,961.10 0.0K
10:38 7,960.86 7,960.86 7,958.43 7,959.14 0.0K
10:39 7,959.37 7,962.85 7,959.37 7,962.85 0.0K
10:40 7,962.64 7,962.64 7,960.53 7,960.53 0.0K
10:41 7,960.68 7,962.00 7,960.68 7,962.00 0.0K
10:42 7,962.98 7,966.20 7,962.98 7,966.20 0.0K
10:43 7,966.40 7,968.72 7,966.09 7,967.61 0.0K
10:44 7,967.47 7,969.97 7,967.28 7,969.80 0.0K
10:45 7,967.50 7,976.61 7,966.82 7,976.61 0.0K
10:46 7,977.86 7,978.15 7,970.53 7,970.53 0.0K
10:47 7,969.48 7,970.95 7,966.91 7,969.90 0.0K
10:48 7,969.70 7,969.80 7,965.88 7,968.31 0.0K
10:49 7,981.41 8,001.79 7,981.41 7,992.37 0.0K
10:50 7,992.59 7,992.59 7,981.54 7,981.54 0.0K
10:51 7,983.09 7,983.09 7,972.91 7,972.91 0.0K
10:52 7,973.65 7,975.87 7,968.61 7,968.61 0.0K
10:53 7,968.32 7,968.32 7,960.27 7,961.57 0.0K
10:54 7,966.00 7,968.98 7,965.73 7,966.22 0.0K
10:55 7,966.77 7,972.44 7,966.77 7,968.97 0.0K
10:56 7,968.42 7,970.47 7,968.26 7,968.65 0.0K
10:57 7,968.93 7,968.93 7,962.40 7,962.40 0.0K
10:58 7,963.49 7,967.32 7,963.07 7,967.32 0.0K
10:59 7,966.93 7,967.75 7,965.04 7,966.30 0.0K
11:00 7,965.09 7,968.12 7,962.65 7,967.21 0.0K
11:01 7,966.45 7,968.66 7,966.45 7,968.58 0.0K
11:02 7,966.63 7,968.18 7,966.12 7,968.18 0.0K
11:03 7,967.51 7,967.51 7,964.43 7,966.47 0.0K
11:04 7,966.60 7,968.74 7,966.60 7,967.60 0.0K
11:05 7,968.17 7,968.17 7,964.03 7,964.03 0.0K
11:06 7,964.64 7,967.81 7,964.00 7,966.85 0.0K
11:07 7,966.37 7,969.87 7,965.39 7,967.01 0.0K
11:08 7,965.22 7,965.22 7,963.03 7,964.69 0.0K
11:09 7,964.98 7,966.57 7,964.73 7,964.73 0.0K
11:10 7,965.42 7,966.23 7,964.73 7,965.16 0.0K
11:11 7,964.59 7,966.26 7,964.16 7,966.26 0.0K
11:12 7,966.55 7,966.55 7,964.27 7,965.95 0.0K
11:13 7,966.81 7,968.30 7,966.31 7,966.31 0.0K
11:14 7,966.67 7,968.28 7,966.67 7,967.05 0.0K
11:15 7,967.04 7,967.04 7,962.77 7,962.77 0.0K
11:16 7,961.38 7,962.00 7,959.58 7,962.00 0.0K
11:17 7,962.21 7,962.69 7,960.23 7,962.57 0.0K
11:18 7,963.44 7,963.65 7,960.31 7,960.31 0.0K
11:19 7,960.47 7,960.47 7,958.55 7,958.79 0.0K
11:20 7,959.47 7,960.72 7,958.51 7,958.51 0.0K
11:21 7,957.01 7,957.01 7,952.97 7,953.40 0.0K
11:22 7,953.97 7,954.66 7,952.47 7,954.05 0.0K
11:23 7,953.40 7,953.40 7,950.82 7,951.16 0.0K
11:24 7,951.50 7,951.50 7,947.05 7,947.05 0.0K
11:25 7,946.97 7,948.39 7,945.79 7,946.29 0.0K
11:26 7,944.79 7,944.79 7,937.96 7,938.28 0.0K
11:27 7,938.53 7,942.23 7,938.53 7,940.42 0.0K
11:28 7,941.58 7,942.48 7,939.74 7,939.74 0.0K
11:29 7,938.98 7,939.54 7,937.83 7,937.88 0.0K
11:30 7,938.98 7,942.11 7,938.36 7,939.46 0.0K
11:31 7,937.71 7,941.26 7,937.71 7,940.65 0.0K
11:32 7,940.43 7,942.81 7,939.63 7,941.95 0.0K
11:33 7,941.95 7,943.16 7,940.78 7,941.81 0.0K
11:34 7,940.70 7,943.00 7,940.70 7,941.62 0.0K
11:35 7,941.54 7,942.64 7,941.16 7,941.80 0.0K
11:36 7,942.39 7,943.36 7,941.41 7,943.36 0.0K
11:37 7,943.37 7,945.06 7,941.48 7,942.06 0.0K
11:38 7,941.28 7,943.55 7,941.28 7,943.10 0.0K
11:39 7,942.65 7,943.37 7,940.35 7,943.37 0.0K
11:40 7,942.86 7,943.54 7,940.42 7,943.54 0.0K
11:41 7,943.47 7,943.47 7,939.38 7,940.03 0.0K
11:42 7,939.85 7,943.07 7,939.85 7,940.29 0.0K
11:43 7,939.75 7,942.33 7,939.75 7,942.33 0.0K
11:44 7,943.22 7,943.96 7,941.94 7,943.21 0.0K
11:45 7,942.37 7,943.67 7,941.53 7,941.53 0.0K
11:46 7,941.57 7,943.18 7,940.21 7,941.95 0.0K
11:47 7,941.52 7,941.52 7,937.54 7,937.99 0.0K
11:48 7,938.32 7,938.32 7,934.53 7,934.50 0.0K
11:49 7,934.79 7,937.30 7,934.22 7,937.27 0.0K
11:50 7,938.22 7,938.26 7,936.06 7,938.26 0.0K
11:51 7,938.97 7,939.46 7,937.94 7,938.20 0.0K
11:52 7,938.40 7,938.99 7,935.02 7,936.21 0.0K
11:53 7,935.95 7,937.82 7,935.29 7,935.29 0.0K
11:54 7,935.64 7,937.72 7,935.64 7,937.72 0.0K
11:55 7,937.71 7,942.27 7,937.33 7,942.27 0.0K
11:56 7,941.78 7,942.93 7,941.20 7,942.89 0.0K
11:57 7,942.65 7,944.50 7,941.22 7,944.50 0.0K
11:58 7,945.18 7,945.45 7,942.51 7,942.51 0.0K
11:59 7,941.72 7,947.46 7,941.72 7,947.46 0.0K
12:00 7,947.46 7,954.13 7,947.46 7,953.92 0.0K
12:01 7,952.38 7,953.11 7,950.09 7,951.27 0.0K
12:02 7,951.44 7,953.41 7,951.44 7,953.23 0.0K
12:03 7,953.34 7,958.65 7,953.34 7,956.74 0.0K
12:04 7,957.06 7,958.88 7,946.24 7,946.24 0.0K
12:05 7,948.55 7,950.63 7,947.61 7,947.61 0.0K
12:06 7,947.85 7,947.85 7,941.35 7,941.35 0.0K
12:07 7,941.21 7,945.91 7,940.80 7,945.20 0.0K
12:08 7,946.25 7,947.42 7,943.18 7,943.18 0.0K
12:09 7,941.67 7,941.67 7,939.18 7,940.42 0.0K
12:10 7,940.54 7,942.29 7,939.69 7,942.29 0.0K
12:11 7,942.33 7,942.80 7,939.51 7,939.51 0.0K
12:12 7,939.46 7,941.55 7,939.46 7,940.67 0.0K
12:13 7,941.18 7,944.79 7,939.80 7,944.79 0.0K
12:14 7,945.81 7,951.22 7,945.67 7,950.65 0.0K
12:15 7,950.57 7,950.84 7,945.75 7,946.68 0.0K
12:16 7,946.01 7,946.33 7,943.33 7,943.33 0.0K
12:17 7,942.44 7,942.57 7,936.54 7,937.46 0.0K
12:18 7,937.00 7,938.97 7,937.00 7,938.78 0.0K
12:19 7,938.41 7,938.41 7,935.89 7,936.81 0.0K
12:20 7,937.14 7,938.29 7,936.34 7,937.06 0.0K
12:21 7,937.07 7,937.70 7,935.01 7,937.70 0.0K
12:22 7,937.34 7,943.20 7,937.34 7,941.14 0.0K
12:23 7,941.65 7,947.45 7,941.65 7,944.18 0.0K
12:24 7,943.94 7,946.87 7,943.48 7,946.87 0.0K
12:25 7,947.10 7,949.82 7,946.26 7,948.88 0.0K
12:26 7,948.77 7,949.82 7,946.56 7,946.56 0.0K
12:27 7,946.74 7,950.59 7,946.74 7,950.26 0.0K
12:28 7,950.43 7,950.43 7,946.84 7,946.86 0.0K
12:29 7,946.88 7,949.60 7,946.88 7,949.60 0.0K
12:30 7,946.40 7,950.25 7,946.40 7,949.97 0.0K
12:31 7,949.81 7,949.81 7,947.41 7,947.83 0.0K
12:32 7,947.75 7,955.16 7,947.75 7,955.16 0.0K
12:33 7,955.31 7,961.95 7,955.31 7,961.95 0.0K
12:34 7,961.74 7,964.41 7,961.74 7,963.22 0.0K
12:35 7,962.45 7,962.45 7,959.03 7,961.17 0.0K
12:36 7,960.33 7,963.15 7,959.90 7,963.15 0.0K
12:37 7,964.09 7,968.80 7,964.09 7,968.80 0.0K
12:38 7,971.02 7,973.82 7,969.85 7,973.82 0.0K
12:39 7,973.44 7,973.61 7,967.30 7,967.30 0.0K
12:40 7,966.06 7,969.65 7,966.06 7,969.65 0.0K
12:41 7,969.92 7,973.74 7,968.23 7,973.74 0.0K
12:42 7,974.19 7,977.16 7,973.43 7,977.16 0.0K
12:43 7,977.54 7,983.06 7,977.54 7,981.59 0.0K
12:44 7,981.68 7,986.20 7,981.68 7,985.40 0.0K
12:45 7,985.35 7,994.51 7,985.35 7,994.51 0.0K
12:46 7,995.87 7,997.10 7,994.25 7,996.98 0.0K
12:47 7,997.67 7,997.67 7,990.40 7,990.40 0.0K
12:48 7,989.91 7,993.30 7,989.91 7,992.14 0.0K
12:49 7,992.87 7,993.08 7,992.16 7,992.63 0.0K
12:50 7,992.94 7,997.02 7,992.94 7,997.02 0.0K
12:51 7,997.36 7,997.45 7,994.80 7,996.77 0.0K
12:52 7,996.83 8,001.44 7,996.66 8,001.25 0.0K
12:53 8,000.95 8,003.95 8,000.17 8,002.28 0.0K
12:54 8,001.88 8,005.70 8,001.88 8,005.70 0.0K
12:55 8,004.74 8,005.03 8,000.14 8,000.27 0.0K
12:56 8,001.49 8,001.49 7,995.77 7,996.25 0.0K
12:57 7,996.53 7,996.53 7,992.09 7,992.30 0.0K
12:58 7,992.04 7,992.27 7,980.93 7,980.93 0.0K
12:59 7,979.68 7,984.69 7,979.68 7,983.68 0.0K
13:00 7,983.52 7,985.35 7,982.85 7,982.99 0.0K
13:01 7,983.64 7,989.69 7,983.64 7,985.88 0.0K
13:02 7,984.48 7,989.75 7,984.48 7,989.59 0.0K
13:03 7,989.60 7,994.06 7,989.60 7,994.06 0.0K
13:04 7,994.42 8,002.81 7,994.42 8,001.94 0.0K
13:05 8,001.81 8,015.43 8,001.81 8,015.43 0.0K
13:06 8,016.61 8,016.61 8,010.48 8,012.80 0.0K
13:07 8,012.79 8,013.32 8,011.14 8,011.14 0.0K
13:08 8,009.85 8,014.13 8,009.84 8,014.13 0.0K
13:09 8,012.43 8,012.47 8,004.75 8,005.41 0.0K
13:10 8,003.26 8,006.80 8,003.26 8,006.80 0.0K
13:11 8,005.37 8,005.37 7,998.82 8,001.17 0.0K
13:12 8,002.29 8,006.69 8,002.29 8,006.69 0.0K
13:13 8,006.55 8,010.15 8,006.04 8,008.26 0.0K
13:14 8,008.17 8,010.79 8,008.17 8,010.79 0.0K
13:15 8,010.60 8,010.88 8,009.75 8,010.34 0.0K
13:16 8,010.51 8,012.36 8,010.00 8,011.14 0.0K
13:17 8,010.74 8,013.05 8,010.74 8,011.05 0.0K
13:18 8,010.92 8,013.72 8,010.60 8,012.89 0.0K
13:19 8,012.58 8,014.16 8,010.73 8,014.14 0.0K
13:20 8,012.85 8,018.64 8,012.85 8,018.64 0.0K
13:21 8,018.27 8,018.27 8,012.99 8,012.99 0.0K
13:22 8,011.77 8,012.12 8,010.89 8,011.52 0.0K
13:23 8,012.02 8,012.02 8,008.75 8,008.75 0.0K
13:24 8,008.10 8,008.46 8,005.76 8,006.53 0.0K
13:25 8,006.21 8,007.76 8,004.71 8,004.71 0.0K
13:26 8,003.89 8,004.90 8,000.52 8,001.18 0.0K
13:27 8,001.63 8,003.78 8,001.63 8,003.73 0.0K
13:28 8,004.08 8,005.30 8,004.08 8,005.30 0.0K
13:29 8,005.05 8,005.18 8,001.70 8,002.70 0.0K
13:30 8,002.95 8,006.35 8,002.20 8,006.35 0.0K
13:31 8,006.61 8,006.74 8,000.07 8,000.40 0.0K
13:32 8,000.31 8,005.43 8,000.31 8,005.04 0.0K
13:33 8,005.66 8,007.38 8,003.57 8,006.62 0.0K
13:34 8,006.93 8,008.24 8,006.93 8,007.84 0.0K
13:35 8,007.46 8,009.98 8,007.37 8,009.90 0.0K
13:36 8,009.64 8,011.65 8,009.36 8,011.65 0.0K
13:37 8,015.59 8,024.21 8,015.46 8,024.21 0.0K
13:38 8,024.31 8,026.22 8,022.29 8,026.22 0.0K
13:39 8,028.41 8,032.38 8,028.41 8,032.38 0.0K
13:40 8,032.27 8,033.36 8,032.14 8,033.00 0.0K
13:41 8,033.04 8,033.04 8,029.23 8,029.23 0.0K
13:42 8,029.13 8,029.95 8,026.42 8,026.42 0.0K
13:43 8,026.73 8,028.85 8,022.28 8,022.28 0.0K
13:44 8,022.09 8,025.40 8,022.09 8,025.40 0.0K
13:45 8,025.31 8,026.18 8,025.31 8,026.18 0.0K
13:46 8,026.93 8,028.64 8,026.93 8,028.13 0.0K
13:47 8,028.50 8,033.26 8,027.73 8,033.26 0.0K
13:48 8,034.53 8,034.53 8,032.12 8,033.58 0.0K
13:49 8,033.09 8,033.09 8,027.67 8,028.06 0.0K
13:50 8,028.73 8,030.89 8,027.78 8,030.89 0.0K
13:51 8,030.84 8,032.40 8,030.74 8,032.20 0.0K
13:52 8,032.63 8,036.69 8,032.63 8,035.47 0.0K
13:53 8,035.71 8,037.77 8,034.94 8,037.77 0.0K
13:54 8,038.19 8,039.39 8,038.02 8,039.39 0.0K
13:55 8,038.49 8,039.37 8,037.85 8,037.85 0.0K
13:56 8,037.35 8,039.72 8,037.35 8,037.94 0.0K
13:57 8,036.06 8,037.04 8,035.83 8,037.04 0.0K
13:58 8,038.78 8,040.10 8,038.78 8,039.99 0.0K
13:59 8,039.72 8,040.19 8,039.72 8,039.89 0.0K
14:00 8,040.16 8,042.69 8,039.82 8,042.69 0.0K
14:01 8,042.32 8,046.41 8,042.32 8,046.30 0.0K
14:02 8,046.32 8,049.12 8,045.87 8,049.12 0.0K
14:03 8,049.13 8,049.13 8,045.50 8,046.24 0.0K
14:04 8,045.37 8,046.40 8,044.54 8,045.89 0.0K
14:05 8,045.60 8,046.20 8,043.35 8,043.35 0.0K
14:06 8,041.77 8,041.77 8,037.90 8,037.90 0.0K
14:07 8,037.75 8,037.75 8,033.94 8,033.94 0.0K
14:08 8,033.62 8,036.16 8,033.62 8,034.91 0.0K
14:09 8,034.89 8,034.89 8,032.07 8,032.31 0.0K
14:10 8,032.68 8,035.68 8,032.68 8,035.64 0.0K
14:11 8,035.64 8,038.40 8,035.64 8,037.14 0.0K
14:12 8,036.96 8,037.46 8,036.02 8,035.98 0.0K
14:13 8,036.41 8,039.83 8,036.41 8,036.62 0.0K
14:14 8,036.69 8,037.87 8,036.54 8,037.87 0.0K
14:15 8,038.13 8,041.78 8,038.13 8,041.78 0.0K
14:16 8,042.59 8,043.67 8,042.41 8,043.63 0.0K
14:17 8,044.19 8,044.51 8,040.81 8,042.03 0.0K
14:18 8,042.29 8,044.76 8,042.29 8,044.76 0.0K
14:19 8,045.29 8,048.05 8,045.29 8,047.94 0.0K
14:20 8,048.14 8,050.46 8,048.03 8,050.42 0.0K
14:21 8,050.37 8,050.51 8,049.79 8,049.79 0.0K
14:22 8,049.95 8,054.68 8,049.95 8,054.68 0.0K
14:23 8,057.35 8,059.60 8,057.35 8,059.26 0.0K
14:24 8,058.95 8,058.95 8,055.43 8,055.82 0.0K
14:25 8,056.39 8,056.74 8,053.46 8,053.46 0.0K
14:26 8,053.48 8,053.48 8,046.07 8,046.42 0.0K
14:27 8,046.24 8,048.07 8,044.82 8,048.07 0.0K
14:28 8,049.19 8,049.19 8,045.74 8,046.07 0.0K
14:29 8,046.11 8,049.63 8,046.11 8,048.60 0.0K
14:30 8,048.83 8,049.86 8,047.09 8,049.86 0.0K
14:31 8,051.50 8,053.48 8,050.55 8,051.07 0.0K
14:32 8,052.01 8,055.39 8,051.91 8,053.89 0.0K
14:33 8,053.59 8,053.59 8,049.15 8,050.18 0.0K
14:34 8,050.01 8,050.01 8,048.28 8,048.80 0.0K
14:35 8,050.13 8,051.14 8,049.96 8,050.03 0.0K
14:36 8,049.82 8,049.82 8,044.00 8,046.72 0.0K
14:37 8,048.41 8,054.17 8,048.41 8,054.17 0.0K
14:38 8,054.33 8,057.82 8,053.76 8,057.82 0.0K
14:39 8,057.79 8,057.88 8,052.62 8,053.74 0.0K
14:40 8,054.55 8,055.65 8,053.61 8,055.64 0.0K
14:41 8,055.66 8,056.95 8,055.35 8,056.35 0.0K
14:42 8,056.44 8,057.43 8,054.15 8,054.46 0.0K
14:43 8,054.09 8,054.09 8,050.02 8,050.02 0.0K
14:44 8,049.41 8,050.45 8,048.12 8,048.91 0.0K
14:45 8,048.77 8,048.77 8,043.87 8,044.69 0.0K
14:46 8,044.93 8,048.44 8,044.93 8,048.03 0.0K
14:47 8,048.90 8,048.90 8,043.81 8,044.26 0.0K
14:48 8,044.41 8,044.41 8,041.59 8,042.15 0.0K
14:49 8,041.14 8,042.30 8,038.96 8,038.96 0.0K
14:50 8,037.62 8,038.60 8,036.18 8,038.60 0.0K
14:51 8,038.77 8,040.05 8,037.94 8,038.16 0.0K
14:52 8,037.99 8,038.32 8,037.33 8,037.38 0.0K
14:53 8,037.21 8,039.85 8,037.07 8,039.44 0.0K
14:54 8,039.87 8,040.30 8,038.27 8,038.47 0.0K
14:55 8,038.38 8,038.69 8,037.40 8,037.40 0.0K
14:56 8,037.11 8,040.48 8,037.11 8,038.52 0.0K
14:57 8,038.33 8,039.69 8,037.99 8,039.69 0.0K
14:58 8,039.31 8,039.31 8,035.09 8,035.09 0.0K
14:59 8,033.89 8,033.89 8,031.42 8,033.10 0.0K
15:00 8,032.88 8,033.75 8,030.00 8,030.61 0.0K
15:01 8,031.33 8,032.72 8,030.20 8,032.54 0.0K
15:02 8,032.55 8,033.84 8,031.19 8,032.57 0.0K
15:03 8,033.04 8,033.04 8,030.99 8,031.70 0.0K
15:04 8,032.02 8,033.96 8,032.02 8,032.38 0.0K
15:05 8,032.13 8,034.15 8,032.13 8,033.91 0.0K
15:06 8,034.26 8,037.60 8,034.26 8,037.60 0.0K
15:07 8,038.52 8,038.52 8,038.04 8,038.17 0.0K
15:08 8,038.23 8,042.99 8,038.23 8,042.99 0.0K
15:09 8,043.92 8,045.34 8,043.14 8,045.34 0.0K
15:10 8,044.63 8,046.76 8,044.63 8,045.92 0.0K
15:11 8,046.14 8,048.35 8,044.93 8,046.23 0.0K
15:12 8,045.85 8,045.85 8,044.15 8,044.57 0.0K
15:13 8,043.86 8,043.86 8,040.11 8,040.73 0.0K
15:14 8,040.69 8,041.46 8,040.15 8,040.60 0.0K
15:15 8,040.13 8,040.13 8,033.10 8,033.10 0.0K
15:16 8,031.34 8,039.20 8,031.34 8,039.20 0.0K
15:17 8,038.91 8,039.88 8,037.07 8,039.88 0.0K
15:18 8,039.47 8,046.06 8,039.43 8,046.06 0.0K
15:19 8,046.72 8,053.24 8,046.72 8,050.81 0.0K
15:20 8,049.38 8,049.38 8,046.14 8,046.14 0.0K
15:21 8,045.19 8,045.94 8,044.32 8,045.94 0.0K
15:22 8,045.89 8,045.89 8,040.82 8,041.89 0.0K
15:23 8,041.94 8,043.22 8,041.94 8,042.94 0.0K
15:24 8,042.53 8,042.53 8,040.79 8,041.81 0.0K
15:25 8,041.47 8,045.59 8,041.47 8,044.50 0.0K
15:26 8,043.96 8,047.57 8,043.85 8,047.57 0.0K
15:27 8,047.85 8,048.85 8,047.72 8,048.85 0.0K
15:28 8,049.09 8,049.09 8,046.92 8,048.22 0.0K
15:29 8,047.42 8,051.29 8,047.42 8,048.56 0.0K
15:30 8,048.29 8,054.56 8,047.87 8,054.56 0.0K
15:31 8,054.06 8,054.06 8,052.16 8,053.45 0.0K
15:32 8,051.02 8,052.57 8,048.40 8,048.40 0.0K
15:33 8,048.41 8,050.70 8,047.15 8,047.15 0.0K
15:34 8,047.56 8,049.68 8,046.21 8,048.27 0.0K
15:35 8,047.91 8,047.91 8,040.11 8,040.11 0.0K
15:36 8,039.62 8,039.62 8,033.63 8,033.79 0.0K
15:37 8,032.78 8,034.88 8,028.68 8,028.68 0.0K
15:38 8,026.54 8,029.11 8,024.30 8,024.36 0.0K
15:39 8,022.80 8,027.40 8,020.97 8,026.49 0.0K
15:40 8,023.86 8,023.86 8,018.91 8,019.41 0.0K
15:41 8,019.85 8,021.28 8,018.16 8,019.79 0.0K
15:42 8,019.69 8,021.13 8,014.22 8,021.13 0.0K
15:43 8,022.03 8,029.51 8,022.03 8,028.23 0.0K
15:44 8,027.78 8,030.31 8,027.78 8,029.05 0.0K
15:45 8,028.50 8,033.44 8,028.50 8,033.27 0.0K
15:46 8,032.47 8,035.56 8,032.47 8,032.87 0.0K
15:47 8,033.19 8,037.34 8,031.50 8,037.34 0.0K
15:48 8,036.57 8,041.48 8,036.38 8,041.48 0.0K
15:49 8,042.98 8,042.98 8,042.35 8,042.92 0.0K
15:50 8,042.31 8,042.31 8,033.35 8,035.20 0.0K
15:51 8,034.65 8,036.06 8,032.90 8,032.90 0.0K
15:52 8,033.21 8,038.84 8,033.21 8,035.96 0.0K
15:53 8,035.22 8,035.22 8,032.83 8,032.89 0.0K
15:54 8,033.16 8,046.63 8,033.16 8,046.63 0.0K
15:55 8,051.27 8,056.85 8,051.27 8,052.48 0.0K
15:56 8,051.63 8,051.63 8,045.98 8,046.17 0.0K
15:57 8,047.57 8,047.57 8,045.41 8,045.55 0.0K
15:58 8,045.44 8,046.14 8,044.48 8,046.14 0.0K
15:59 8,045.01 8,045.01 8,041.97 8,041.97 0.0K
16:00 8,043.12 8,043.12 8,043.12 8,043.12 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