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 7,961.95 7,963.97 7,961.64 7,963.97 0.0K
09:31 7,963.74 7,963.74 7,954.09 7,954.09 0.0K
09:32 7,953.67 7,959.26 7,952.25 7,952.25 0.0K
09:33 7,950.97 7,950.97 7,939.92 7,939.92 0.0K
09:34 7,939.39 7,940.40 7,937.30 7,939.48 0.0K
09:35 7,939.04 7,939.04 7,929.02 7,929.02 0.0K
09:36 7,929.36 7,937.02 7,928.43 7,937.02 0.0K
09:37 7,938.52 7,942.25 7,937.67 7,942.25 0.0K
09:38 7,943.53 7,947.39 7,943.53 7,946.62 0.0K
09:39 7,944.49 7,946.87 7,943.14 7,946.55 0.0K
09:40 7,945.41 7,945.62 7,938.24 7,938.24 0.0K
09:41 7,937.59 7,937.59 7,929.47 7,929.61 0.0K
09:42 7,931.14 7,945.03 7,931.14 7,945.03 0.0K
09:43 7,944.83 7,948.22 7,942.86 7,948.17 0.0K
09:44 7,949.06 7,956.87 7,949.06 7,955.76 0.0K
09:45 7,952.28 7,952.28 7,940.97 7,940.97 0.0K
09:46 7,941.18 7,941.18 7,937.81 7,938.39 0.0K
09:47 7,938.76 7,941.67 7,937.63 7,941.67 0.0K
09:48 7,940.97 7,948.09 7,938.55 7,948.09 0.0K
09:49 7,948.25 7,952.36 7,948.25 7,950.57 0.0K
09:50 7,950.79 7,952.20 7,946.11 7,946.11 0.0K
09:51 7,946.22 7,948.39 7,937.03 7,937.31 0.0K
09:52 7,938.77 7,939.58 7,931.44 7,932.23 0.0K
09:53 7,928.80 7,930.47 7,926.98 7,930.47 0.0K
09:54 7,929.86 7,929.86 7,925.91 7,927.03 0.0K
09:55 7,927.24 7,927.24 7,921.69 7,921.97 0.0K
09:56 7,923.61 7,925.53 7,923.02 7,923.25 0.0K
09:57 7,922.75 7,923.13 7,919.08 7,919.73 0.0K
09:58 7,919.92 7,924.01 7,919.29 7,921.82 0.0K
09:59 7,922.06 7,923.63 7,922.06 7,922.69 0.0K
10:00 7,910.06 7,931.67 7,901.28 7,931.67 0.0K
10:01 7,933.31 7,944.04 7,933.31 7,934.16 0.0K
10:02 7,931.99 7,931.99 7,907.98 7,907.98 0.0K
10:03 7,907.70 7,908.36 7,902.89 7,905.69 0.0K
10:04 7,904.46 7,904.65 7,899.22 7,902.95 0.0K
10:05 7,903.82 7,908.31 7,903.54 7,906.51 0.0K
10:06 7,909.53 7,914.07 7,909.53 7,913.44 0.0K
10:07 7,916.73 7,916.73 7,906.83 7,906.94 0.0K
10:08 7,907.66 7,907.66 7,902.61 7,903.06 0.0K
10:09 7,905.82 7,912.42 7,905.82 7,912.42 0.0K
10:10 7,912.21 7,912.21 7,906.39 7,906.39 0.0K
10:11 7,904.96 7,904.96 7,901.69 7,901.95 0.0K
10:12 7,901.55 7,902.06 7,898.05 7,898.85 0.0K
10:13 7,899.54 7,900.46 7,899.00 7,899.78 0.0K
10:14 7,900.41 7,904.94 7,897.86 7,899.14 0.0K
10:15 7,898.07 7,901.68 7,898.07 7,901.68 0.0K
10:16 7,903.43 7,903.43 7,897.52 7,897.52 0.0K
10:17 7,897.44 7,897.44 7,890.66 7,891.87 0.0K
10:18 7,893.09 7,899.41 7,893.09 7,898.88 0.0K
10:19 7,898.59 7,905.15 7,898.59 7,899.36 0.0K
10:20 7,899.20 7,900.97 7,898.01 7,898.18 0.0K
10:21 7,898.85 7,901.52 7,896.63 7,898.05 0.0K
10:22 7,898.60 7,898.60 7,891.62 7,892.03 0.0K
10:23 7,892.13 7,897.42 7,891.82 7,897.42 0.0K
10:24 7,897.16 7,898.05 7,893.60 7,898.05 0.0K
10:25 7,897.62 7,900.82 7,897.62 7,897.73 0.0K
10:26 7,896.19 7,897.79 7,896.02 7,897.36 0.0K
10:27 7,897.15 7,900.89 7,896.65 7,896.65 0.0K
10:28 7,897.07 7,901.20 7,895.54 7,900.15 0.0K
10:29 7,900.61 7,901.35 7,899.32 7,900.44 0.0K
10:30 7,900.84 7,908.79 7,899.43 7,900.34 0.0K
10:31 7,900.63 7,901.30 7,899.08 7,899.08 0.0K
10:32 7,896.88 7,896.88 7,893.80 7,893.80 0.0K
10:33 7,892.45 7,892.45 7,890.84 7,891.80 0.0K
10:34 7,891.26 7,892.24 7,889.44 7,892.24 0.0K
10:35 7,893.32 7,893.32 7,886.76 7,886.76 0.0K
10:36 7,885.66 7,887.52 7,880.66 7,880.66 0.0K
10:37 7,880.95 7,880.95 7,874.43 7,875.66 0.0K
10:38 7,875.81 7,877.01 7,875.67 7,876.78 0.0K
10:39 7,877.04 7,877.04 7,871.34 7,872.05 0.0K
10:40 7,873.14 7,876.65 7,870.30 7,870.30 0.0K
10:41 7,869.92 7,869.92 7,863.65 7,863.65 0.0K
10:42 7,862.73 7,865.81 7,861.93 7,864.89 0.0K
10:43 7,864.65 7,870.56 7,862.44 7,870.56 0.0K
10:44 7,869.84 7,874.06 7,868.09 7,870.18 0.0K
10:45 7,870.21 7,870.21 7,866.07 7,868.29 0.0K
10:46 7,868.00 7,871.75 7,868.00 7,871.75 0.0K
10:47 7,871.91 7,872.27 7,869.92 7,872.27 0.0K
10:48 7,871.75 7,871.75 7,867.49 7,867.94 0.0K
10:49 7,867.56 7,868.72 7,865.74 7,868.30 0.0K
10:50 7,869.15 7,871.19 7,867.45 7,870.45 0.0K
10:51 7,870.67 7,870.67 7,865.12 7,866.19 0.0K
10:52 7,865.80 7,872.45 7,865.57 7,872.39 0.0K
10:53 7,875.32 7,875.32 7,870.17 7,871.18 0.0K
10:54 7,871.24 7,880.10 7,871.24 7,880.10 0.0K
10:55 7,880.00 7,880.00 7,868.44 7,871.16 0.0K
10:56 7,871.31 7,871.31 7,867.60 7,869.00 0.0K
10:57 7,868.26 7,868.26 7,862.69 7,862.69 0.0K
10:58 7,862.58 7,863.06 7,859.68 7,859.68 0.0K
10:59 7,859.22 7,860.40 7,858.16 7,858.82 0.0K
11:00 7,855.49 7,855.49 7,852.24 7,853.81 0.0K
11:01 7,854.92 7,862.94 7,854.92 7,861.58 0.0K
11:02 7,861.35 7,861.35 7,856.49 7,856.49 0.0K
11:03 7,856.89 7,857.68 7,855.60 7,855.91 0.0K
11:04 7,855.53 7,855.53 7,850.63 7,851.38 0.0K
11:05 7,852.12 7,861.62 7,852.12 7,861.62 0.0K
11:06 7,862.10 7,863.77 7,861.73 7,863.32 0.0K
11:07 7,866.61 7,875.86 7,866.61 7,873.69 0.0K
11:08 7,875.09 7,875.09 7,871.18 7,871.39 0.0K
11:09 7,872.09 7,884.20 7,872.09 7,883.59 0.0K
11:10 7,883.69 7,884.97 7,877.70 7,877.70 0.0K
11:11 7,878.57 7,878.73 7,876.75 7,877.97 0.0K
11:12 7,879.24 7,888.28 7,879.24 7,885.98 0.0K
11:13 7,884.93 7,884.99 7,882.38 7,884.59 0.0K
11:14 7,883.20 7,883.38 7,881.79 7,883.41 0.0K
11:15 7,887.56 7,888.11 7,885.33 7,885.98 0.0K
11:16 7,887.43 7,888.57 7,885.58 7,888.57 0.0K
11:17 7,889.39 7,895.42 7,889.39 7,894.32 0.0K
11:18 7,894.77 7,895.11 7,892.29 7,892.93 0.0K
11:19 7,893.35 7,894.85 7,891.54 7,894.86 0.0K
11:20 7,894.85 7,897.08 7,894.64 7,895.46 0.0K
11:21 7,894.64 7,894.64 7,892.62 7,893.41 0.0K
11:22 7,893.37 7,893.52 7,888.85 7,893.52 0.0K
11:23 7,893.13 7,893.13 7,885.16 7,885.33 0.0K
11:24 7,884.64 7,885.30 7,881.01 7,881.01 0.0K
11:25 7,880.84 7,882.86 7,880.39 7,880.91 0.0K
11:26 7,881.48 7,886.46 7,881.48 7,886.46 0.0K
11:27 7,886.68 7,886.88 7,877.51 7,877.51 0.0K
11:28 7,876.97 7,878.26 7,873.87 7,875.75 0.0K
11:29 7,876.20 7,876.44 7,872.73 7,872.73 0.0K
11:30 7,873.22 7,875.64 7,871.66 7,875.00 0.0K
11:31 7,875.79 7,882.07 7,875.79 7,881.67 0.0K
11:32 7,882.04 7,886.31 7,882.04 7,886.31 0.0K
11:33 7,886.40 7,886.40 7,882.35 7,882.35 0.0K
11:34 7,882.22 7,882.48 7,880.52 7,880.52 0.0K
11:35 7,878.75 7,880.87 7,878.75 7,880.75 0.0K
11:36 7,880.69 7,881.91 7,880.38 7,881.67 0.0K
11:37 7,881.42 7,881.42 7,873.79 7,874.19 0.0K
11:38 7,874.23 7,876.99 7,872.62 7,876.99 0.0K
11:39 7,877.28 7,883.09 7,877.28 7,883.09 0.0K
11:40 7,883.74 7,899.11 7,883.74 7,897.69 0.0K
11:41 7,897.95 7,898.11 7,895.11 7,897.46 0.0K
11:42 7,897.07 7,897.46 7,895.52 7,895.52 0.0K
11:43 7,895.39 7,897.04 7,894.90 7,896.91 0.0K
11:44 7,896.88 7,897.97 7,895.27 7,895.27 0.0K
11:45 7,894.93 7,895.59 7,894.02 7,894.02 0.0K
11:46 7,889.04 7,890.94 7,887.94 7,888.53 0.0K
11:47 7,889.70 7,891.26 7,885.46 7,887.25 0.0K
11:48 7,887.87 7,892.76 7,887.82 7,891.18 0.0K
11:49 7,891.68 7,892.89 7,891.42 7,892.13 0.0K
11:50 7,893.49 7,895.18 7,893.49 7,895.01 0.0K
11:51 7,894.69 7,894.83 7,892.01 7,894.44 0.0K
11:52 7,894.57 7,895.52 7,890.94 7,890.94 0.0K
11:53 7,891.02 7,891.02 7,887.33 7,890.40 0.0K
11:54 7,890.29 7,893.98 7,890.29 7,893.50 0.0K
11:55 7,893.50 7,896.23 7,893.02 7,893.02 0.0K
11:56 7,893.17 7,893.55 7,890.84 7,890.84 0.0K
11:57 7,890.58 7,890.58 7,884.89 7,885.82 0.0K
11:58 7,885.55 7,885.55 7,878.69 7,878.87 0.0K
11:59 7,878.92 7,878.92 7,875.66 7,875.66 0.0K
12:00 7,876.51 7,876.89 7,874.17 7,876.86 0.0K
12:01 7,874.94 7,878.13 7,874.94 7,878.02 0.0K
12:02 7,880.15 7,881.11 7,879.12 7,879.52 0.0K
12:03 7,878.84 7,878.96 7,876.61 7,878.39 0.0K
12:04 7,878.00 7,878.57 7,876.35 7,876.35 0.0K
12:05 7,875.65 7,875.65 7,872.19 7,872.19 0.0K
12:06 7,872.20 7,875.28 7,871.12 7,871.12 0.0K
12:07 7,869.39 7,869.39 7,863.60 7,864.91 0.0K
12:08 7,865.81 7,870.63 7,865.81 7,870.63 0.0K
12:09 7,869.85 7,869.96 7,866.84 7,867.67 0.0K
12:10 7,867.75 7,867.75 7,858.23 7,858.48 0.0K
12:11 7,858.98 7,859.85 7,858.98 7,859.58 0.0K
12:12 7,859.61 7,860.51 7,856.94 7,856.94 0.0K
12:13 7,856.65 7,856.65 7,854.91 7,854.91 0.0K
12:14 7,854.55 7,855.90 7,849.51 7,849.51 0.0K
12:15 7,849.97 7,853.40 7,849.42 7,853.40 0.0K
12:16 7,855.80 7,856.17 7,854.49 7,855.76 0.0K
12:17 7,857.11 7,857.11 7,854.39 7,855.49 0.0K
12:18 7,855.50 7,855.65 7,853.62 7,853.62 0.0K
12:19 7,853.79 7,854.87 7,852.64 7,853.88 0.0K
12:20 7,853.78 7,853.78 7,850.77 7,852.27 0.0K
12:21 7,853.32 7,856.90 7,851.52 7,856.90 0.0K
12:22 7,857.22 7,859.30 7,857.22 7,859.30 0.0K
12:23 7,859.12 7,859.12 7,856.27 7,856.27 0.0K
12:24 7,856.11 7,856.35 7,854.50 7,854.50 0.0K
12:25 7,854.44 7,855.00 7,854.29 7,854.74 0.0K
12:26 7,854.63 7,860.24 7,854.52 7,859.28 0.0K
12:27 7,859.04 7,859.04 7,856.40 7,857.21 0.0K
12:28 7,858.19 7,858.64 7,852.96 7,853.19 0.0K
12:29 7,853.28 7,857.44 7,852.55 7,856.93 0.0K
12:30 7,858.62 7,859.69 7,858.19 7,858.71 0.0K
12:31 7,858.87 7,859.64 7,857.74 7,857.74 0.0K
12:32 7,857.21 7,863.58 7,856.43 7,862.17 0.0K
12:33 7,861.91 7,863.74 7,861.62 7,863.74 0.0K
12:34 7,864.76 7,864.76 7,863.88 7,863.88 0.0K
12:35 7,863.83 7,867.34 7,863.06 7,865.82 0.0K
12:36 7,866.34 7,867.29 7,861.02 7,862.63 0.0K
12:37 7,863.04 7,863.04 7,858.12 7,858.45 0.0K
12:38 7,858.24 7,858.24 7,855.40 7,855.58 0.0K
12:39 7,855.64 7,857.19 7,853.42 7,853.73 0.0K
12:40 7,854.79 7,856.35 7,854.39 7,854.39 0.0K
12:41 7,854.21 7,855.07 7,852.75 7,854.87 0.0K
12:42 7,856.83 7,858.69 7,856.83 7,858.69 0.0K
12:43 7,867.69 7,868.59 7,860.69 7,860.69 0.0K
12:44 7,858.32 7,858.32 7,854.44 7,854.44 0.0K
12:45 7,854.14 7,855.75 7,853.89 7,854.03 0.0K
12:46 7,853.95 7,853.95 7,851.91 7,851.91 0.0K
12:47 7,851.26 7,852.58 7,850.68 7,852.46 0.0K
12:48 7,852.69 7,853.28 7,852.41 7,852.85 0.0K
12:49 7,852.77 7,855.92 7,852.77 7,854.76 0.0K
12:50 7,854.64 7,854.66 7,852.96 7,852.96 0.0K
12:51 7,852.91 7,854.70 7,852.57 7,852.57 0.0K
12:52 7,852.91 7,852.91 7,850.17 7,850.36 0.0K
12:53 7,849.84 7,849.84 7,842.87 7,842.87 0.0K
12:54 7,843.04 7,844.45 7,842.78 7,843.62 0.0K
12:55 7,844.15 7,847.21 7,844.15 7,846.04 0.0K
12:56 7,845.52 7,845.73 7,839.21 7,839.21 0.0K
12:57 7,839.05 7,839.05 7,833.31 7,834.18 0.0K
12:58 7,834.20 7,838.17 7,834.20 7,838.19 0.0K
12:59 7,838.70 7,840.46 7,838.17 7,840.46 0.0K
13:00 7,840.16 7,840.16 7,838.49 7,838.63 0.0K
13:01 7,838.55 7,839.10 7,836.21 7,836.21 0.0K
13:02 7,835.55 7,835.55 7,831.49 7,832.55 0.0K
13:03 7,833.59 7,837.99 7,833.59 7,837.99 0.0K
13:04 7,838.03 7,838.55 7,836.39 7,837.09 0.0K
13:05 7,837.97 7,838.90 7,837.38 7,837.38 0.0K
13:06 7,836.57 7,836.57 7,830.85 7,831.32 0.0K
13:07 7,831.21 7,831.21 7,829.97 7,830.95 0.0K
13:08 7,832.24 7,832.42 7,830.80 7,830.80 0.0K
13:09 7,830.55 7,831.92 7,830.55 7,831.77 0.0K
13:10 7,831.98 7,834.50 7,831.98 7,834.39 0.0K
13:11 7,834.66 7,834.76 7,833.13 7,833.13 0.0K
13:12 7,833.02 7,835.19 7,832.78 7,834.75 0.0K
13:13 7,834.51 7,835.63 7,834.21 7,835.63 0.0K
13:14 7,835.85 7,835.85 7,833.95 7,833.98 0.0K
13:15 7,833.00 7,835.66 7,832.14 7,835.66 0.0K
13:16 7,837.00 7,837.14 7,835.53 7,836.86 0.0K
13:17 7,836.89 7,842.24 7,836.89 7,842.24 0.0K
13:18 7,842.03 7,842.22 7,840.75 7,842.22 0.0K
13:19 7,841.45 7,841.45 7,837.78 7,837.78 0.0K
13:20 7,837.61 7,839.78 7,837.61 7,839.78 0.0K
13:21 7,840.01 7,840.30 7,834.05 7,834.85 0.0K
13:22 7,835.21 7,835.21 7,833.70 7,834.26 0.0K
13:23 7,834.22 7,834.38 7,832.27 7,833.67 0.0K
13:24 7,833.49 7,836.38 7,833.49 7,836.38 0.0K
13:25 7,836.21 7,838.01 7,835.38 7,835.38 0.0K
13:26 7,834.68 7,834.68 7,830.73 7,830.73 0.0K
13:27 7,830.58 7,830.94 7,830.25 7,830.46 0.0K
13:28 7,830.93 7,831.35 7,829.65 7,830.63 0.0K
13:29 7,830.80 7,831.55 7,830.34 7,831.08 0.0K
13:30 7,830.40 7,840.10 7,830.40 7,836.46 0.0K
13:31 7,836.31 7,836.31 7,832.87 7,834.49 0.0K
13:32 7,834.53 7,834.53 7,831.77 7,831.85 0.0K
13:33 7,831.22 7,833.86 7,830.81 7,833.86 0.0K
13:34 7,834.50 7,835.67 7,831.41 7,831.45 0.0K
13:35 7,832.44 7,832.91 7,830.10 7,830.37 0.0K
13:36 7,830.65 7,832.20 7,829.31 7,829.31 0.0K
13:37 7,828.35 7,828.35 7,826.68 7,826.89 0.0K
13:38 7,826.83 7,831.32 7,826.21 7,831.02 0.0K
13:39 7,831.07 7,832.51 7,831.07 7,832.54 0.0K
13:40 7,832.58 7,833.55 7,831.50 7,831.50 0.0K
13:41 7,831.86 7,837.27 7,831.86 7,835.86 0.0K
13:42 7,836.24 7,836.94 7,835.68 7,835.68 0.0K
13:43 7,834.20 7,834.20 7,832.02 7,832.09 0.0K
13:44 7,832.14 7,835.57 7,832.14 7,835.57 0.0K
13:45 7,835.41 7,837.94 7,835.27 7,837.94 0.0K
13:46 7,838.29 7,845.90 7,838.07 7,845.90 0.0K
13:47 7,846.25 7,850.15 7,846.25 7,850.15 0.0K
13:48 7,849.91 7,850.36 7,849.32 7,850.36 0.0K
13:49 7,850.48 7,850.48 7,844.29 7,844.29 0.0K
13:50 7,843.43 7,844.50 7,842.18 7,844.50 0.0K
13:51 7,845.74 7,845.74 7,842.31 7,845.03 0.0K
13:52 7,846.11 7,846.11 7,841.91 7,841.91 0.0K
13:53 7,842.24 7,842.38 7,840.03 7,841.32 0.0K
13:54 7,841.44 7,843.21 7,840.99 7,843.21 0.0K
13:55 7,843.48 7,843.48 7,839.09 7,839.53 0.0K
13:56 7,839.38 7,839.38 7,837.08 7,837.18 0.0K
13:57 7,836.55 7,836.55 7,828.82 7,828.82 0.0K
13:58 7,828.57 7,839.10 7,828.11 7,835.86 0.0K
13:59 7,835.66 7,835.95 7,833.91 7,835.05 0.0K
14:00 7,836.51 7,842.58 7,836.23 7,842.58 0.0K
14:01 7,842.60 7,857.75 7,841.49 7,857.75 0.0K
14:02 7,858.18 7,858.55 7,856.25 7,858.55 0.0K
14:03 7,858.22 7,863.58 7,857.47 7,861.90 0.0K
14:04 7,861.35 7,861.35 7,855.91 7,856.17 0.0K
14:05 7,856.31 7,857.13 7,851.37 7,852.15 0.0K
14:06 7,850.86 7,856.60 7,850.86 7,856.60 0.0K
14:07 7,856.92 7,859.29 7,856.92 7,858.89 0.0K
14:08 7,858.78 7,865.01 7,858.78 7,863.75 0.0K
14:09 7,862.51 7,862.84 7,857.77 7,859.40 0.0K
14:10 7,859.17 7,866.90 7,859.17 7,866.90 0.0K
14:11 7,867.04 7,867.91 7,865.09 7,865.09 0.0K
14:12 7,864.78 7,866.58 7,863.42 7,864.29 0.0K
14:13 7,864.54 7,866.07 7,863.97 7,866.13 0.0K
14:14 7,866.55 7,869.72 7,866.55 7,869.69 0.0K
14:15 7,869.57 7,869.57 7,864.84 7,865.89 0.0K
14:16 7,866.96 7,867.62 7,865.23 7,865.23 0.0K
14:17 7,865.30 7,868.65 7,865.30 7,865.95 0.0K
14:18 7,865.87 7,869.78 7,864.72 7,869.78 0.0K
14:19 7,870.61 7,872.14 7,870.41 7,870.41 0.0K
14:20 7,870.74 7,877.56 7,870.74 7,877.56 0.0K
14:21 7,877.40 7,878.76 7,876.61 7,878.62 0.0K
14:22 7,880.55 7,885.38 7,880.55 7,885.26 0.0K
14:23 7,885.64 7,889.93 7,885.64 7,887.86 0.0K
14:24 7,887.53 7,887.94 7,883.54 7,884.25 0.0K
14:25 7,883.89 7,886.90 7,883.89 7,886.90 0.0K
14:26 7,887.16 7,890.12 7,886.90 7,886.90 0.0K
14:27 7,886.13 7,886.13 7,882.80 7,884.93 0.0K
14:28 7,884.93 7,886.45 7,884.93 7,886.22 0.0K
14:29 7,886.13 7,886.13 7,884.63 7,885.34 0.0K
14:30 7,884.98 7,884.98 7,877.97 7,877.97 0.0K
14:31 7,875.75 7,884.93 7,874.92 7,881.44 0.0K
14:32 7,881.24 7,885.74 7,881.24 7,885.74 0.0K
14:33 7,885.85 7,886.59 7,882.28 7,885.04 0.0K
14:34 7,885.36 7,885.50 7,878.92 7,878.92 0.0K
14:35 7,878.40 7,878.40 7,875.90 7,876.39 0.0K
14:36 7,876.54 7,877.50 7,875.18 7,877.50 0.0K
14:37 7,878.21 7,880.14 7,878.21 7,878.56 0.0K
14:38 7,878.67 7,882.71 7,878.67 7,882.71 0.0K
14:39 7,883.49 7,888.98 7,883.49 7,888.19 0.0K
14:40 7,888.96 7,890.79 7,888.80 7,890.79 0.0K
14:41 7,891.50 7,900.34 7,891.50 7,900.34 0.0K
14:42 7,900.99 7,903.07 7,898.78 7,898.96 0.0K
14:43 7,899.36 7,913.71 7,899.36 7,912.69 0.0K
14:44 7,914.73 7,918.29 7,914.60 7,915.85 0.0K
14:45 7,917.61 7,920.02 7,917.16 7,920.02 0.0K
14:46 7,920.26 7,924.03 7,920.26 7,921.74 0.0K
14:47 7,919.43 7,919.98 7,914.53 7,914.53 0.0K
14:48 7,912.59 7,914.17 7,912.53 7,914.17 0.0K
14:49 7,914.30 7,916.53 7,912.02 7,916.34 0.0K
14:50 7,916.48 7,920.37 7,916.48 7,918.50 0.0K
14:51 7,918.34 7,921.99 7,918.34 7,919.24 0.0K
14:52 7,918.92 7,922.41 7,918.92 7,922.41 0.0K
14:53 7,922.02 7,923.72 7,921.25 7,923.72 0.0K
14:54 7,924.06 7,931.58 7,924.06 7,927.28 0.0K
14:55 7,924.87 7,929.16 7,922.57 7,924.42 0.0K
14:56 7,925.56 7,926.61 7,916.35 7,916.35 0.0K
14:57 7,915.54 7,921.79 7,915.24 7,921.31 0.0K
14:58 7,920.60 7,921.72 7,918.58 7,919.37 0.0K
14:59 7,919.19 7,922.99 7,918.02 7,918.02 0.0K
15:00 7,915.68 7,923.52 7,915.68 7,923.52 0.0K
15:01 7,921.29 7,921.29 7,915.76 7,915.76 0.0K
15:02 7,915.64 7,915.64 7,903.11 7,903.11 0.0K
15:03 7,902.70 7,905.22 7,902.70 7,904.59 0.0K
15:04 7,906.04 7,910.54 7,905.68 7,909.02 0.0K
15:05 7,909.36 7,916.33 7,909.36 7,910.29 0.0K
15:06 7,910.96 7,914.91 7,909.66 7,914.91 0.0K
15:07 7,914.95 7,924.18 7,908.77 7,923.48 0.0K
15:08 7,923.51 7,924.70 7,916.09 7,916.09 0.0K
15:09 7,916.70 7,917.75 7,914.37 7,914.69 0.0K
15:10 7,913.65 7,915.89 7,909.51 7,914.50 0.0K
15:11 7,914.40 7,915.28 7,910.40 7,910.51 0.0K
15:12 7,910.78 7,913.40 7,910.78 7,912.97 0.0K
15:13 7,911.59 7,911.59 7,906.62 7,910.05 0.0K
15:14 7,909.98 7,909.98 7,903.72 7,904.34 0.0K
15:15 7,903.71 7,903.71 7,898.39 7,898.52 0.0K
15:16 7,897.62 7,897.62 7,891.34 7,891.58 0.0K
15:17 7,892.13 7,898.54 7,892.13 7,898.54 0.0K
15:18 7,899.98 7,899.98 7,896.92 7,897.67 0.0K
15:19 7,897.77 7,897.77 7,895.51 7,896.10 0.0K
15:20 7,897.26 7,903.50 7,896.44 7,903.50 0.0K
15:21 7,903.02 7,903.82 7,900.51 7,903.48 0.0K
15:22 7,906.33 7,907.30 7,903.91 7,903.91 0.0K
15:23 7,902.03 7,905.33 7,900.14 7,900.67 0.0K
15:24 7,898.81 7,899.08 7,892.01 7,892.01 0.0K
15:25 7,888.91 7,893.36 7,888.91 7,893.36 0.0K
15:26 7,893.58 7,899.58 7,893.58 7,899.58 0.0K
15:27 7,898.94 7,903.52 7,898.94 7,902.07 0.0K
15:28 7,901.88 7,901.88 7,899.70 7,899.75 0.0K
15:29 7,899.36 7,899.47 7,893.94 7,894.73 0.0K
15:30 7,894.85 7,894.85 7,891.64 7,892.38 0.0K
15:31 7,892.13 7,897.88 7,890.04 7,897.88 0.0K
15:32 7,898.36 7,901.05 7,895.39 7,900.85 0.0K
15:33 7,899.47 7,901.63 7,895.56 7,899.78 0.0K
15:34 7,900.33 7,903.65 7,898.25 7,898.25 0.0K
15:35 7,898.25 7,908.78 7,898.25 7,908.05 0.0K
15:36 7,907.38 7,908.97 7,903.13 7,906.08 0.0K
15:37 7,906.73 7,910.88 7,905.04 7,906.05 0.0K
15:38 7,906.24 7,906.60 7,904.63 7,906.07 0.0K
15:39 7,904.49 7,904.49 7,892.97 7,893.81 0.0K
15:40 7,894.00 7,894.00 7,888.70 7,888.70 0.0K
15:41 7,888.61 7,888.70 7,882.63 7,887.81 0.0K
15:42 7,889.29 7,893.05 7,888.88 7,892.33 0.0K
15:43 7,891.31 7,891.54 7,888.44 7,888.72 0.0K
15:44 7,888.84 7,896.20 7,888.84 7,896.20 0.0K
15:45 7,897.56 7,897.89 7,891.66 7,891.66 0.0K
15:46 7,890.38 7,893.14 7,889.37 7,892.29 0.0K
15:47 7,891.65 7,893.76 7,890.39 7,893.76 0.0K
15:48 7,893.89 7,896.83 7,893.32 7,896.83 0.0K
15:49 7,897.59 7,900.41 7,897.59 7,900.41 0.0K
15:50 7,897.46 7,897.46 7,884.26 7,884.26 0.0K
15:51 7,881.96 7,881.96 7,871.54 7,872.05 0.0K
15:52 7,873.04 7,873.14 7,868.01 7,872.21 0.0K
15:53 7,872.86 7,873.70 7,866.66 7,869.05 0.0K
15:54 7,867.85 7,875.52 7,867.85 7,871.39 0.0K
15:55 7,870.31 7,872.74 7,867.60 7,867.60 0.0K
15:56 7,867.21 7,867.21 7,861.92 7,862.22 0.0K
15:57 7,861.83 7,867.20 7,861.83 7,865.35 0.0K
15:58 7,865.62 7,865.66 7,862.79 7,862.79 0.0K
15:59 7,861.69 7,861.69 7,854.98 7,857.04 0.0K
16:00 7,857.78 7,857.90 7,857.78 7,857.90 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