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 7,807.81 7,817.04 7,807.81 7,813.19 0.0K
09:31 7,812.13 7,812.13 7,803.77 7,804.74 0.0K
09:32 7,804.42 7,806.25 7,800.10 7,800.10 0.0K
09:33 7,798.14 7,798.14 7,792.59 7,793.30 0.0K
09:34 7,793.84 7,801.83 7,793.84 7,800.79 0.0K
09:35 7,801.85 7,805.26 7,800.21 7,805.26 0.0K
09:36 7,806.25 7,812.59 7,806.25 7,812.10 0.0K
09:37 7,810.53 7,812.50 7,809.36 7,810.20 0.0K
09:38 7,810.88 7,811.83 7,806.76 7,807.26 0.0K
09:39 7,807.15 7,810.45 7,807.15 7,809.66 0.0K
09:40 7,811.07 7,820.24 7,811.07 7,820.24 0.0K
09:41 7,820.19 7,823.96 7,820.19 7,823.77 0.0K
09:42 7,824.05 7,825.31 7,824.05 7,824.91 0.0K
09:43 7,825.26 7,825.48 7,823.83 7,824.26 0.0K
09:44 7,824.77 7,827.03 7,824.77 7,826.18 0.0K
09:45 7,826.97 7,838.55 7,826.97 7,838.31 0.0K
09:46 7,838.96 7,845.04 7,838.96 7,843.62 0.0K
09:47 7,842.46 7,842.46 7,840.67 7,841.14 0.0K
09:48 7,841.38 7,843.42 7,840.85 7,843.42 0.0K
09:49 7,844.55 7,849.46 7,844.55 7,849.40 0.0K
09:50 7,849.80 7,851.54 7,846.51 7,846.51 0.0K
09:51 7,846.08 7,846.64 7,844.92 7,846.31 0.0K
09:52 7,846.42 7,846.42 7,843.98 7,845.65 0.0K
09:53 7,845.25 7,851.97 7,845.25 7,851.97 0.0K
09:54 7,852.59 7,859.27 7,852.59 7,858.17 0.0K
09:55 7,859.11 7,859.11 7,858.00 7,858.69 0.0K
09:56 7,859.10 7,859.10 7,856.86 7,858.61 0.0K
09:57 7,858.60 7,858.60 7,852.65 7,852.65 0.0K
09:58 7,852.43 7,852.49 7,850.54 7,850.80 0.0K
09:59 7,850.92 7,850.92 7,847.18 7,848.97 0.0K
10:00 7,822.51 7,822.51 7,807.63 7,818.31 0.0K
10:01 7,818.87 7,838.31 7,818.87 7,837.08 0.0K
10:02 7,835.15 7,839.44 7,834.03 7,839.39 0.0K
10:03 7,839.86 7,841.33 7,839.03 7,840.47 0.0K
10:04 7,840.60 7,842.77 7,840.60 7,842.55 0.0K
10:05 7,843.00 7,846.65 7,843.00 7,845.02 0.0K
10:06 7,846.80 7,849.63 7,845.09 7,845.09 0.0K
10:07 7,842.58 7,844.41 7,841.65 7,841.65 0.0K
10:08 7,841.78 7,841.78 7,839.45 7,840.60 0.0K
10:09 7,840.51 7,841.18 7,840.08 7,840.09 0.0K
10:10 7,838.72 7,843.68 7,838.72 7,842.88 0.0K
10:11 7,841.83 7,842.72 7,838.62 7,838.91 0.0K
10:12 7,839.13 7,839.13 7,833.07 7,833.07 0.0K
10:13 7,832.10 7,836.23 7,831.20 7,836.23 0.0K
10:14 7,837.62 7,837.94 7,833.98 7,835.27 0.0K
10:15 7,834.80 7,835.79 7,832.75 7,832.75 0.0K
10:16 7,832.13 7,835.91 7,832.13 7,835.10 0.0K
10:17 7,834.80 7,835.10 7,830.20 7,830.69 0.0K
10:18 7,830.96 7,834.09 7,830.90 7,832.96 0.0K
10:19 7,832.95 7,832.95 7,831.12 7,832.21 0.0K
10:20 7,832.40 7,832.40 7,828.05 7,828.05 0.0K
10:21 7,829.19 7,831.68 7,828.51 7,831.40 0.0K
10:22 7,833.30 7,835.59 7,832.34 7,834.25 0.0K
10:23 7,834.58 7,838.46 7,834.25 7,838.32 0.0K
10:24 7,837.83 7,840.50 7,837.40 7,839.95 0.0K
10:25 7,840.83 7,841.66 7,838.02 7,841.66 0.0K
10:26 7,840.75 7,840.96 7,840.13 7,840.73 0.0K
10:27 7,840.78 7,841.91 7,839.97 7,841.20 0.0K
10:28 7,841.55 7,841.68 7,838.85 7,840.36 0.0K
10:29 7,840.55 7,840.55 7,838.67 7,839.19 0.0K
10:30 7,839.66 7,841.79 7,839.21 7,841.79 0.0K
10:31 7,841.99 7,845.37 7,841.99 7,845.32 0.0K
10:32 7,843.04 7,843.98 7,843.04 7,843.68 0.0K
10:33 7,843.56 7,845.48 7,841.67 7,841.67 0.0K
10:34 7,840.95 7,846.59 7,840.95 7,845.70 0.0K
10:35 7,846.29 7,846.77 7,844.86 7,844.86 0.0K
10:36 7,845.04 7,846.37 7,843.25 7,843.25 0.0K
10:37 7,843.27 7,843.87 7,842.97 7,843.35 0.0K
10:38 7,844.25 7,846.94 7,843.78 7,846.94 0.0K
10:39 7,847.35 7,850.91 7,847.35 7,850.60 0.0K
10:40 7,850.51 7,851.94 7,849.36 7,849.36 0.0K
10:41 7,848.91 7,849.40 7,846.00 7,849.06 0.0K
10:42 7,848.91 7,848.91 7,845.92 7,845.92 0.0K
10:43 7,845.67 7,850.24 7,845.38 7,850.24 0.0K
10:44 7,850.38 7,852.07 7,850.38 7,852.07 0.0K
10:45 7,852.53 7,855.14 7,852.53 7,855.03 0.0K
10:46 7,854.90 7,854.90 7,852.40 7,853.52 0.0K
10:47 7,853.76 7,854.37 7,852.80 7,852.80 0.0K
10:48 7,853.07 7,853.71 7,853.01 7,853.24 0.0K
10:49 7,853.79 7,854.21 7,852.66 7,852.66 0.0K
10:50 7,852.91 7,856.16 7,852.91 7,856.16 0.0K
10:51 7,856.26 7,858.51 7,856.26 7,858.51 0.0K
10:52 7,858.82 7,859.30 7,858.11 7,859.30 0.0K
10:53 7,859.67 7,860.54 7,859.28 7,859.42 0.0K
10:54 7,860.11 7,860.11 7,858.27 7,859.25 0.0K
10:55 7,858.26 7,858.26 7,855.97 7,856.88 0.0K
10:56 7,856.61 7,860.22 7,856.20 7,860.22 0.0K
10:57 7,860.29 7,861.41 7,859.71 7,859.71 0.0K
10:58 7,859.48 7,860.94 7,858.48 7,860.94 0.0K
10:59 7,861.71 7,866.67 7,861.71 7,866.67 0.0K
11:00 7,872.08 7,873.25 7,868.92 7,868.92 0.0K
11:01 7,868.38 7,870.69 7,868.38 7,870.69 0.0K
11:02 7,871.09 7,872.68 7,870.81 7,872.56 0.0K
11:03 7,873.25 7,873.58 7,871.24 7,871.50 0.0K
11:04 7,872.03 7,872.69 7,870.58 7,871.36 0.0K
11:05 7,871.47 7,871.78 7,869.70 7,870.93 0.0K
11:06 7,870.86 7,871.26 7,869.11 7,869.11 0.0K
11:07 7,868.76 7,868.76 7,867.20 7,867.26 0.0K
11:08 7,867.79 7,869.68 7,867.79 7,869.55 0.0K
11:09 7,869.38 7,870.76 7,868.16 7,868.44 0.0K
11:10 7,868.40 7,871.30 7,868.40 7,870.12 0.0K
11:11 7,870.04 7,871.15 7,870.04 7,870.30 0.0K
11:12 7,870.54 7,873.56 7,870.54 7,873.17 0.0K
11:13 7,873.05 7,873.05 7,870.63 7,871.85 0.0K
11:14 7,871.23 7,875.15 7,871.07 7,874.72 0.0K
11:15 7,874.61 7,875.19 7,873.81 7,874.99 0.0K
11:16 7,875.14 7,882.80 7,875.14 7,881.89 0.0K
11:17 7,882.15 7,882.15 7,881.39 7,881.62 0.0K
11:18 7,880.69 7,881.45 7,879.33 7,879.33 0.0K
11:19 7,879.62 7,879.75 7,878.33 7,878.77 0.0K
11:20 7,879.33 7,881.48 7,879.33 7,881.03 0.0K
11:21 7,880.72 7,882.61 7,880.72 7,882.10 0.0K
11:22 7,881.50 7,883.87 7,881.30 7,883.87 0.0K
11:23 7,884.37 7,884.87 7,884.21 7,884.71 0.0K
11:24 7,884.04 7,888.00 7,884.04 7,888.00 0.0K
11:25 7,889.21 7,891.25 7,889.21 7,889.50 0.0K
11:26 7,889.46 7,889.46 7,887.12 7,887.12 0.0K
11:27 7,887.17 7,887.78 7,884.42 7,884.52 0.0K
11:28 7,884.44 7,885.78 7,883.34 7,885.78 0.0K
11:29 7,885.65 7,886.05 7,884.54 7,886.05 0.0K
11:30 7,886.29 7,889.79 7,886.29 7,888.84 0.0K
11:31 7,888.73 7,891.55 7,888.73 7,891.59 0.0K
11:32 7,892.16 7,893.64 7,892.16 7,892.71 0.0K
11:33 7,892.73 7,894.24 7,892.73 7,894.20 0.0K
11:34 7,894.15 7,894.15 7,891.16 7,891.16 0.0K
11:35 7,890.82 7,891.79 7,889.22 7,889.22 0.0K
11:36 7,889.61 7,890.28 7,887.70 7,888.24 0.0K
11:37 7,887.84 7,888.04 7,886.44 7,886.44 0.0K
11:38 7,885.89 7,885.89 7,883.66 7,885.15 0.0K
11:39 7,885.17 7,885.17 7,884.36 7,884.77 0.0K
11:40 7,884.38 7,885.47 7,883.21 7,885.47 0.0K
11:41 7,885.64 7,887.15 7,885.64 7,886.39 0.0K
11:42 7,886.46 7,887.69 7,886.46 7,886.84 0.0K
11:43 7,886.80 7,887.83 7,886.80 7,887.83 0.0K
11:44 7,888.02 7,889.37 7,888.02 7,889.37 0.0K
11:45 7,891.44 7,891.71 7,883.24 7,883.24 0.0K
11:46 7,883.51 7,885.04 7,883.51 7,884.65 0.0K
11:47 7,884.71 7,886.29 7,884.49 7,884.49 0.0K
11:48 7,885.19 7,887.18 7,885.19 7,887.18 0.0K
11:49 7,887.43 7,890.07 7,887.43 7,889.69 0.0K
11:50 7,889.68 7,889.68 7,886.68 7,887.32 0.0K
11:51 7,887.16 7,887.71 7,886.63 7,887.71 0.0K
11:52 7,888.00 7,889.94 7,888.00 7,889.48 0.0K
11:53 7,889.78 7,889.78 7,888.74 7,889.37 0.0K
11:54 7,889.64 7,891.79 7,889.44 7,891.79 0.0K
11:55 7,891.10 7,894.22 7,891.03 7,894.22 0.0K
11:56 7,894.28 7,894.28 7,893.13 7,893.57 0.0K
11:57 7,893.88 7,896.60 7,893.88 7,896.19 0.0K
11:58 7,896.11 7,896.38 7,892.49 7,892.49 0.0K
11:59 7,893.48 7,894.98 7,893.48 7,894.98 0.0K
12:00 7,896.20 7,896.53 7,895.93 7,896.33 0.0K
12:01 7,896.19 7,896.19 7,893.38 7,894.05 0.0K
12:02 7,893.97 7,894.79 7,891.52 7,891.52 0.0K
12:03 7,891.60 7,891.60 7,890.39 7,890.39 0.0K
12:04 7,890.33 7,890.33 7,889.09 7,889.86 0.0K
12:05 7,889.40 7,892.35 7,889.40 7,892.12 0.0K
12:06 7,892.30 7,892.30 7,888.46 7,888.46 0.0K
12:07 7,888.59 7,890.10 7,888.59 7,890.10 0.0K
12:08 7,890.59 7,893.11 7,890.51 7,890.51 0.0K
12:09 7,890.11 7,890.11 7,886.81 7,887.09 0.0K
12:10 7,886.98 7,887.96 7,886.98 7,887.91 0.0K
12:11 7,887.73 7,887.75 7,887.03 7,887.43 0.0K
12:12 7,887.58 7,887.58 7,883.71 7,883.71 0.0K
12:13 7,883.48 7,884.16 7,883.30 7,884.24 0.0K
12:14 7,883.63 7,883.85 7,882.62 7,883.85 0.0K
12:15 7,883.93 7,883.93 7,878.79 7,878.79 0.0K
12:16 7,878.11 7,878.11 7,876.13 7,876.13 0.0K
12:17 7,876.20 7,879.99 7,876.20 7,879.92 0.0K
12:18 7,879.71 7,879.71 7,877.09 7,877.12 0.0K
12:19 7,876.69 7,876.76 7,875.43 7,875.83 0.0K
12:20 7,876.09 7,881.50 7,875.93 7,881.50 0.0K
12:21 7,881.29 7,881.82 7,880.50 7,881.84 0.0K
12:22 7,882.52 7,883.15 7,880.72 7,880.72 0.0K
12:23 7,880.47 7,882.09 7,879.63 7,881.21 0.0K
12:24 7,881.42 7,881.84 7,881.33 7,881.41 0.0K
12:25 7,881.24 7,882.24 7,880.50 7,881.72 0.0K
12:26 7,881.04 7,881.04 7,878.61 7,879.10 0.0K
12:27 7,878.57 7,878.57 7,873.05 7,873.68 0.0K
12:28 7,873.54 7,873.54 7,870.98 7,870.98 0.0K
12:29 7,871.34 7,875.10 7,871.34 7,874.78 0.0K
12:30 7,874.72 7,876.60 7,874.72 7,874.71 0.0K
12:31 7,874.70 7,875.68 7,873.81 7,873.81 0.0K
12:32 7,873.53 7,875.07 7,873.07 7,874.64 0.0K
12:33 7,874.76 7,875.87 7,874.73 7,874.73 0.0K
12:34 7,874.76 7,876.21 7,874.63 7,874.95 0.0K
12:35 7,875.53 7,878.13 7,875.53 7,878.13 0.0K
12:36 7,878.45 7,882.47 7,878.45 7,882.47 0.0K
12:37 7,883.22 7,883.22 7,881.37 7,881.37 0.0K
12:38 7,882.60 7,885.46 7,882.60 7,885.46 0.0K
12:39 7,885.12 7,885.12 7,877.50 7,877.50 0.0K
12:40 7,877.64 7,880.23 7,877.64 7,879.87 0.0K
12:41 7,880.58 7,882.66 7,879.79 7,882.66 0.0K
12:42 7,882.81 7,882.85 7,882.26 7,882.78 0.0K
12:43 7,882.50 7,883.81 7,882.50 7,883.81 0.0K
12:44 7,884.46 7,885.05 7,883.86 7,884.23 0.0K
12:45 7,884.03 7,884.03 7,881.60 7,881.88 0.0K
12:46 7,881.98 7,882.11 7,881.35 7,881.69 0.0K
12:47 7,881.62 7,881.62 7,880.29 7,880.36 0.0K
12:48 7,880.50 7,882.83 7,880.50 7,882.83 0.0K
12:49 7,882.72 7,883.29 7,882.56 7,883.29 0.0K
12:50 7,884.10 7,888.21 7,884.10 7,888.21 0.0K
12:51 7,888.97 7,890.07 7,888.64 7,890.07 0.0K
12:52 7,890.84 7,891.26 7,890.40 7,890.50 0.0K
12:53 7,890.32 7,891.96 7,890.03 7,891.96 0.0K
12:54 7,891.95 7,892.67 7,891.95 7,892.07 0.0K
12:55 7,891.76 7,891.76 7,889.74 7,890.71 0.0K
12:56 7,890.84 7,892.26 7,890.84 7,891.26 0.0K
12:57 7,891.21 7,891.21 7,889.54 7,889.54 0.0K
12:58 7,889.02 7,889.99 7,888.54 7,889.71 0.0K
12:59 7,889.57 7,890.86 7,889.57 7,890.86 0.0K
13:00 7,891.71 7,894.91 7,891.47 7,894.80 0.0K
13:01 7,895.00 7,900.27 7,895.00 7,900.27 0.0K
13:02 7,900.56 7,903.51 7,900.56 7,903.51 0.0K
13:03 7,897.51 7,898.89 7,896.81 7,898.77 0.0K
13:04 7,898.74 7,899.35 7,898.74 7,898.99 0.0K
13:05 7,899.45 7,901.07 7,899.22 7,899.63 0.0K
13:06 7,900.55 7,901.38 7,900.14 7,901.38 0.0K
13:07 7,901.40 7,901.49 7,899.98 7,900.20 0.0K
13:08 7,900.32 7,903.50 7,900.32 7,903.50 0.0K
13:09 7,904.79 7,904.86 7,903.30 7,903.44 0.0K
13:10 7,903.01 7,903.01 7,898.13 7,898.09 0.0K
13:11 7,897.98 7,897.98 7,896.62 7,897.13 0.0K
13:12 7,896.92 7,897.65 7,896.13 7,897.65 0.0K
13:13 7,898.05 7,900.02 7,897.77 7,899.42 0.0K
13:14 7,898.89 7,898.89 7,895.00 7,896.21 0.0K
13:15 7,896.10 7,898.43 7,896.10 7,898.43 0.0K
13:16 7,898.30 7,900.12 7,898.30 7,899.49 0.0K
13:17 7,899.39 7,900.30 7,899.06 7,900.30 0.0K
13:18 7,900.50 7,900.50 7,899.05 7,899.34 0.0K
13:19 7,899.20 7,899.20 7,893.73 7,893.98 0.0K
13:20 7,893.93 7,894.22 7,893.84 7,893.79 0.0K
13:21 7,893.76 7,896.54 7,893.72 7,896.54 0.0K
13:22 7,896.49 7,897.09 7,894.90 7,895.12 0.0K
13:23 7,895.02 7,895.05 7,894.73 7,895.05 0.0K
13:24 7,895.41 7,895.41 7,894.34 7,894.76 0.0K
13:25 7,895.52 7,899.27 7,895.52 7,899.15 0.0K
13:26 7,899.54 7,900.43 7,897.30 7,897.30 0.0K
13:27 7,896.91 7,896.91 7,893.59 7,893.59 0.0K
13:28 7,893.47 7,896.90 7,893.47 7,896.58 0.0K
13:29 7,896.38 7,896.97 7,895.49 7,895.49 0.0K
13:30 7,895.57 7,897.64 7,895.47 7,897.64 0.0K
13:31 7,897.52 7,898.96 7,897.52 7,898.96 0.0K
13:32 7,899.05 7,900.08 7,898.51 7,898.51 0.0K
13:33 7,897.10 7,897.31 7,896.12 7,896.12 0.0K
13:34 7,895.94 7,895.94 7,893.91 7,895.24 0.0K
13:35 7,895.35 7,897.99 7,895.35 7,897.99 0.0K
13:36 7,898.12 7,898.12 7,892.81 7,893.10 0.0K
13:37 7,893.07 7,893.42 7,891.03 7,891.03 0.0K
13:38 7,890.53 7,892.37 7,890.53 7,892.37 0.0K
13:39 7,892.50 7,896.68 7,892.50 7,896.68 0.0K
13:40 7,896.70 7,896.95 7,895.94 7,895.87 0.0K
13:41 7,895.76 7,896.04 7,894.07 7,894.07 0.0K
13:42 7,893.10 7,893.20 7,890.27 7,890.49 0.0K
13:43 7,890.71 7,890.80 7,889.52 7,889.67 0.0K
13:44 7,889.54 7,889.54 7,887.15 7,887.29 0.0K
13:45 7,886.93 7,887.45 7,886.35 7,886.35 0.0K
13:46 7,886.33 7,886.66 7,885.12 7,886.66 0.0K
13:47 7,886.83 7,887.07 7,886.19 7,886.54 0.0K
13:48 7,886.34 7,886.34 7,884.73 7,884.69 0.0K
13:49 7,884.95 7,885.58 7,884.24 7,885.28 0.0K
13:50 7,886.00 7,888.62 7,886.00 7,888.62 0.0K
13:51 7,888.57 7,891.83 7,888.57 7,891.83 0.0K
13:52 7,891.93 7,892.43 7,889.45 7,889.45 0.0K
13:53 7,889.12 7,889.16 7,888.34 7,889.18 0.0K
13:54 7,889.27 7,890.18 7,889.27 7,890.14 0.0K
13:55 7,889.93 7,890.08 7,888.39 7,888.39 0.0K
13:56 7,888.42 7,888.46 7,884.85 7,884.85 0.0K
13:57 7,885.07 7,885.07 7,883.84 7,885.14 0.0K
13:58 7,885.61 7,885.80 7,883.63 7,883.63 0.0K
13:59 7,883.54 7,883.54 7,882.46 7,882.62 0.0K
14:00 7,883.24 7,886.73 7,883.24 7,886.57 0.0K
14:01 7,886.19 7,890.36 7,886.19 7,890.04 0.0K
14:02 7,890.26 7,890.26 7,888.32 7,888.96 0.0K
14:03 7,889.50 7,891.17 7,889.50 7,891.17 0.0K
14:04 7,891.73 7,893.39 7,891.73 7,893.39 0.0K
14:05 7,893.42 7,893.42 7,891.64 7,892.86 0.0K
14:06 7,893.35 7,894.24 7,893.21 7,894.17 0.0K
14:07 7,894.28 7,895.57 7,894.28 7,894.79 0.0K
14:08 7,894.66 7,896.85 7,894.66 7,895.71 0.0K
14:09 7,895.30 7,895.37 7,893.81 7,893.98 0.0K
14:10 7,894.19 7,894.96 7,894.19 7,894.50 0.0K
14:11 7,894.43 7,894.49 7,893.90 7,893.94 0.0K
14:12 7,893.75 7,893.75 7,890.87 7,892.01 0.0K
14:13 7,892.08 7,892.22 7,889.23 7,889.23 0.0K
14:14 7,888.56 7,888.96 7,888.23 7,888.50 0.0K
14:15 7,888.31 7,888.58 7,887.18 7,887.60 0.0K
14:16 7,887.68 7,889.08 7,887.53 7,889.08 0.0K
14:17 7,890.00 7,891.95 7,890.00 7,891.95 0.0K
14:18 7,891.83 7,891.83 7,889.59 7,890.23 0.0K
14:19 7,890.32 7,891.52 7,890.32 7,890.64 0.0K
14:20 7,889.66 7,889.66 7,889.23 7,889.49 0.0K
14:21 7,889.43 7,889.72 7,887.77 7,888.61 0.0K
14:22 7,888.84 7,888.96 7,888.32 7,888.72 0.0K
14:23 7,888.24 7,888.84 7,887.52 7,888.13 0.0K
14:24 7,888.10 7,888.17 7,886.13 7,886.30 0.0K
14:25 7,886.64 7,887.96 7,886.64 7,887.96 0.0K
14:26 7,888.24 7,890.66 7,888.24 7,890.52 0.0K
14:27 7,890.67 7,890.85 7,890.24 7,890.47 0.0K
14:28 7,890.80 7,891.59 7,890.54 7,891.37 0.0K
14:29 7,890.87 7,890.87 7,889.02 7,889.02 0.0K
14:30 7,890.91 7,894.16 7,890.91 7,894.16 0.0K
14:31 7,894.98 7,898.80 7,894.98 7,898.59 0.0K
14:32 7,898.64 7,899.51 7,898.64 7,899.04 0.0K
14:33 7,899.06 7,899.84 7,899.03 7,899.56 0.0K
14:34 7,899.51 7,899.64 7,898.72 7,898.78 0.0K
14:35 7,898.62 7,899.12 7,896.61 7,896.61 0.0K
14:36 7,896.70 7,897.89 7,896.59 7,897.49 0.0K
14:37 7,897.45 7,898.98 7,897.45 7,898.98 0.0K
14:38 7,899.03 7,902.76 7,899.03 7,902.76 0.0K
14:39 7,902.48 7,904.94 7,902.48 7,904.94 0.0K
14:40 7,905.06 7,905.37 7,904.82 7,905.37 0.0K
14:41 7,904.88 7,904.88 7,899.79 7,899.79 0.0K
14:42 7,900.35 7,902.34 7,899.69 7,900.16 0.0K
14:43 7,900.91 7,903.33 7,900.91 7,903.03 0.0K
14:44 7,902.90 7,902.90 7,901.29 7,901.62 0.0K
14:45 7,901.89 7,902.27 7,901.61 7,902.24 0.0K
14:46 7,901.94 7,904.84 7,901.94 7,904.84 0.0K
14:47 7,905.53 7,907.15 7,905.53 7,907.15 0.0K
14:48 7,907.02 7,907.30 7,905.11 7,905.11 0.0K
14:49 7,905.20 7,905.26 7,904.38 7,904.95 0.0K
14:50 7,905.16 7,905.75 7,905.03 7,905.80 0.0K
14:51 7,905.91 7,905.91 7,901.63 7,901.63 0.0K
14:52 7,901.64 7,902.35 7,901.34 7,902.35 0.0K
14:53 7,902.41 7,904.41 7,902.41 7,903.43 0.0K
14:54 7,903.33 7,903.41 7,901.89 7,901.89 0.0K
14:55 7,901.50 7,901.50 7,898.75 7,898.79 0.0K
14:56 7,899.20 7,899.35 7,898.09 7,898.62 0.0K
14:57 7,898.72 7,898.72 7,896.01 7,896.40 0.0K
14:58 7,896.58 7,899.43 7,896.58 7,899.15 0.0K
14:59 7,899.49 7,900.41 7,898.56 7,898.87 0.0K
15:00 7,898.74 7,899.48 7,896.79 7,899.43 0.0K
15:01 7,899.43 7,899.59 7,898.77 7,899.07 0.0K
15:02 7,899.20 7,900.91 7,899.11 7,900.39 0.0K
15:03 7,900.19 7,901.89 7,899.44 7,901.89 0.0K
15:04 7,901.95 7,903.56 7,901.95 7,903.56 0.0K
15:05 7,903.75 7,904.70 7,903.47 7,904.70 0.0K
15:06 7,904.79 7,906.35 7,904.66 7,905.83 0.0K
15:07 7,905.79 7,905.79 7,903.61 7,903.73 0.0K
15:08 7,904.08 7,905.68 7,904.08 7,905.37 0.0K
15:09 7,904.96 7,906.25 7,904.96 7,905.71 0.0K
15:10 7,905.88 7,906.99 7,905.01 7,906.79 0.0K
15:11 7,906.64 7,908.40 7,906.64 7,908.40 0.0K
15:12 7,908.77 7,909.45 7,908.63 7,908.85 0.0K
15:13 7,908.76 7,908.89 7,907.44 7,907.44 0.0K
15:14 7,907.73 7,909.00 7,907.44 7,908.85 0.0K
15:15 7,908.76 7,908.76 7,906.51 7,906.51 0.0K
15:16 7,906.10 7,907.80 7,905.91 7,907.80 0.0K
15:17 7,908.23 7,908.40 7,907.38 7,907.38 0.0K
15:18 7,908.15 7,908.29 7,907.36 7,907.36 0.0K
15:19 7,906.99 7,907.52 7,905.29 7,906.37 0.0K
15:20 7,906.45 7,906.45 7,904.73 7,905.19 0.0K
15:21 7,905.02 7,908.94 7,905.02 7,908.23 0.0K
15:22 7,908.12 7,908.12 7,906.88 7,907.39 0.0K
15:23 7,907.36 7,907.36 7,904.66 7,907.02 0.0K
15:24 7,906.63 7,907.69 7,906.63 7,907.33 0.0K
15:25 7,907.65 7,909.03 7,907.52 7,908.90 0.0K
15:26 7,909.28 7,910.26 7,909.28 7,909.37 0.0K
15:27 7,909.32 7,910.15 7,909.01 7,909.49 0.0K
15:28 7,909.23 7,909.26 7,906.45 7,906.45 0.0K
15:29 7,906.68 7,906.68 7,904.59 7,904.76 0.0K
15:30 7,905.47 7,906.95 7,905.47 7,906.73 0.0K
15:31 7,907.09 7,907.85 7,907.09 7,907.85 0.0K
15:32 7,908.64 7,909.97 7,908.20 7,909.97 0.0K
15:33 7,909.99 7,909.99 7,905.82 7,905.82 0.0K
15:34 7,905.67 7,906.91 7,904.91 7,905.03 0.0K
15:35 7,904.65 7,904.65 7,899.54 7,899.54 0.0K
15:36 7,899.14 7,899.14 7,897.60 7,898.91 0.0K
15:37 7,898.92 7,899.00 7,897.88 7,898.79 0.0K
15:38 7,898.95 7,900.81 7,898.28 7,900.73 0.0K
15:39 7,900.41 7,901.23 7,898.18 7,898.18 0.0K
15:40 7,896.32 7,898.27 7,895.33 7,897.88 0.0K
15:41 7,897.76 7,898.17 7,895.16 7,895.16 0.0K
15:42 7,895.13 7,898.25 7,895.13 7,898.25 0.0K
15:43 7,898.44 7,901.15 7,898.44 7,900.08 0.0K
15:44 7,899.98 7,903.20 7,899.63 7,902.64 0.0K
15:45 7,902.44 7,903.29 7,900.86 7,900.86 0.0K
15:46 7,900.45 7,902.25 7,900.33 7,902.25 0.0K
15:47 7,902.38 7,908.60 7,902.38 7,908.23 0.0K
15:48 7,907.63 7,907.63 7,904.60 7,905.69 0.0K
15:49 7,905.45 7,907.56 7,904.25 7,907.56 0.0K
15:50 7,910.43 7,910.43 7,901.87 7,908.50 0.0K
15:51 7,908.42 7,914.83 7,908.42 7,914.79 0.0K
15:52 7,915.99 7,917.13 7,915.78 7,915.78 0.0K
15:53 7,915.30 7,916.88 7,914.43 7,916.93 0.0K
15:54 7,917.25 7,919.51 7,916.59 7,919.45 0.0K
15:55 7,920.09 7,923.48 7,919.34 7,922.67 0.0K
15:56 7,922.48 7,926.58 7,922.48 7,925.96 0.0K
15:57 7,924.89 7,925.33 7,923.22 7,923.83 0.0K
15:58 7,924.06 7,924.76 7,923.79 7,924.76 0.0K
15:59 7,924.98 7,924.98 7,916.78 7,916.78 0.0K
16:00 7,918.03 7,918.03 7,918.03 7,918.03 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