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 7,112.50 7,112.50 7,058.62 7,058.62 0.0K
09:31 7,059.32 7,059.32 7,048.14 7,052.79 0.0K
09:32 7,058.42 7,058.42 7,037.32 7,037.32 0.0K
09:33 7,038.82 7,039.79 7,033.68 7,035.69 0.0K
09:34 7,034.61 7,035.34 7,021.13 7,028.32 0.0K
09:35 7,032.22 7,032.22 7,014.83 7,014.83 0.0K
09:36 7,013.10 7,014.02 7,003.36 7,003.36 0.0K
09:37 7,001.98 7,002.63 6,993.41 7,002.63 0.0K
09:38 7,004.67 7,004.67 6,990.25 6,990.25 0.0K
09:39 6,990.39 6,997.39 6,987.58 6,997.39 0.0K
09:40 6,998.54 6,998.54 6,981.71 6,984.89 0.0K
09:41 6,986.87 6,993.86 6,986.87 6,986.99 0.0K
09:42 6,979.45 6,979.45 6,964.51 6,966.27 0.0K
09:43 6,966.24 6,966.24 6,950.32 6,957.01 0.0K
09:44 6,960.13 6,969.23 6,951.97 6,969.23 0.0K
09:45 6,971.99 6,971.99 6,961.81 6,968.19 0.0K
09:46 6,968.37 7,001.41 6,968.37 7,000.26 0.0K
09:47 7,004.70 7,024.30 7,004.70 7,022.38 0.0K
09:48 7,022.65 7,038.71 7,022.65 7,037.08 0.0K
09:49 7,032.42 7,035.13 7,027.82 7,027.82 0.0K
09:50 7,027.52 7,039.07 7,024.03 7,036.63 0.0K
09:51 7,036.54 7,045.81 7,036.54 7,036.60 0.0K
09:52 7,032.23 7,062.02 7,032.23 7,062.02 0.0K
09:53 7,058.87 7,060.95 7,054.19 7,059.96 0.0K
09:54 7,063.79 7,063.79 7,060.31 7,061.92 0.0K
09:55 7,062.32 7,067.10 7,054.14 7,054.14 0.0K
09:56 7,057.17 7,080.37 7,057.17 7,080.23 0.0K
09:57 7,080.28 7,090.95 7,080.28 7,090.19 0.0K
09:58 7,092.16 7,112.27 7,092.16 7,112.07 0.0K
09:59 7,111.26 7,118.14 7,108.58 7,114.44 0.0K
10:00 7,106.80 7,127.12 7,106.80 7,116.62 0.0K
10:01 7,116.48 7,116.48 7,091.20 7,094.24 0.0K
10:02 7,094.88 7,096.96 7,088.16 7,091.36 0.0K
10:03 7,094.88 7,100.06 7,084.64 7,086.21 0.0K
10:04 7,087.89 7,106.86 7,087.89 7,100.60 0.0K
10:05 7,095.46 7,103.71 7,095.46 7,096.03 0.0K
10:06 7,100.23 7,110.30 7,099.90 7,101.20 0.0K
10:07 7,099.50 7,099.50 7,070.37 7,070.37 0.0K
10:08 7,065.53 7,075.11 7,063.99 7,075.11 0.0K
10:09 7,074.15 7,074.15 7,061.59 7,064.28 0.0K
10:10 7,068.65 7,158.52 7,068.65 7,158.52 0.0K
10:11 7,170.19 7,274.00 7,170.19 7,265.99 0.0K
10:12 7,258.73 7,290.66 7,240.30 7,290.66 0.0K
10:13 7,290.35 7,350.50 7,286.20 7,350.50 0.0K
10:14 7,349.51 7,349.51 7,320.53 7,329.26 0.0K
10:15 7,336.09 7,370.90 7,334.27 7,358.89 0.0K
10:16 7,355.61 7,409.37 7,355.61 7,409.37 0.0K
10:17 7,418.58 7,435.85 7,418.58 7,435.85 0.0K
10:18 7,437.84 7,437.84 7,383.23 7,383.23 0.0K
10:19 7,380.97 7,380.97 7,362.58 7,362.58 0.0K
10:20 7,356.68 7,356.68 7,315.43 7,315.43 0.0K
10:21 7,311.04 7,314.60 7,299.66 7,299.66 0.0K
10:22 7,285.80 7,285.80 7,234.86 7,234.86 0.0K
10:23 7,231.87 7,231.87 7,193.02 7,193.02 0.0K
10:24 7,189.69 7,198.91 7,162.96 7,163.70 0.0K
10:25 7,166.77 7,181.03 7,163.20 7,174.89 0.0K
10:26 7,173.20 7,208.50 7,173.20 7,199.08 0.0K
10:27 7,197.70 7,197.89 7,186.20 7,186.69 0.0K
10:28 7,186.35 7,186.35 7,154.51 7,155.06 0.0K
10:29 7,152.99 7,152.99 7,138.60 7,147.38 0.0K
10:30 7,146.93 7,147.80 7,127.07 7,136.54 0.0K
10:31 7,134.64 7,155.08 7,129.80 7,155.08 0.0K
10:32 7,155.83 7,177.48 7,151.98 7,177.48 0.0K
10:33 7,181.35 7,208.59 7,174.28 7,192.24 0.0K
10:34 7,192.38 7,192.38 7,162.89 7,162.89 0.0K
10:35 7,152.18 7,155.39 7,133.72 7,133.72 0.0K
10:36 7,133.65 7,133.65 7,115.49 7,126.89 0.0K
10:37 7,123.31 7,127.74 7,115.33 7,115.33 0.0K
10:38 7,112.13 7,113.52 7,096.49 7,096.49 0.0K
10:39 7,099.57 7,099.76 7,089.09 7,091.21 0.0K
10:40 7,089.95 7,106.10 7,089.95 7,101.72 0.0K
10:41 7,104.60 7,105.20 7,084.12 7,086.97 0.0K
10:42 7,088.92 7,110.39 7,088.92 7,107.25 0.0K
10:43 7,107.95 7,120.17 7,100.26 7,120.17 0.0K
10:44 7,118.70 7,141.32 7,114.21 7,141.32 0.0K
10:45 7,140.70 7,169.86 7,137.38 7,169.86 0.0K
10:46 7,168.77 7,168.77 7,145.70 7,145.70 0.0K
10:47 7,146.43 7,147.62 7,132.78 7,144.05 0.0K
10:48 7,141.62 7,157.63 7,141.62 7,157.63 0.0K
10:49 7,157.25 7,162.56 7,157.25 7,162.12 0.0K
10:50 7,166.85 7,203.43 7,162.92 7,203.43 0.0K
10:51 7,203.86 7,213.45 7,195.30 7,213.45 0.0K
10:52 7,212.61 7,212.61 7,198.13 7,198.13 0.0K
10:53 7,198.33 7,225.13 7,198.33 7,223.10 0.0K
10:54 7,224.66 7,265.86 7,224.66 7,265.35 0.0K
10:55 7,262.17 7,262.17 7,251.49 7,256.00 0.0K
10:56 7,256.60 7,260.51 7,233.32 7,239.05 0.0K
10:57 7,242.26 7,246.41 7,237.21 7,237.21 0.0K
10:58 7,235.81 7,240.08 7,232.32 7,232.57 0.0K
10:59 7,233.92 7,241.42 7,228.52 7,233.12 0.0K
11:00 7,224.98 7,236.57 7,219.64 7,233.08 0.0K
11:01 7,236.30 7,260.12 7,236.30 7,260.12 0.0K
11:02 7,262.83 7,274.22 7,262.83 7,273.79 0.0K
11:03 7,272.87 7,283.43 7,269.32 7,283.12 0.0K
11:04 7,280.42 7,281.44 7,262.99 7,268.48 0.0K
11:05 7,265.46 7,265.46 7,237.17 7,237.17 0.0K
11:06 7,233.99 7,236.30 7,212.27 7,212.27 0.0K
11:07 7,208.76 7,212.46 7,205.42 7,211.82 0.0K
11:08 7,208.50 7,208.50 7,195.12 7,197.88 0.0K
11:09 7,198.07 7,200.36 7,184.57 7,184.57 0.0K
11:10 7,184.91 7,193.59 7,178.50 7,193.59 0.0K
11:11 7,191.05 7,194.74 7,188.68 7,193.21 0.0K
11:12 7,192.92 7,192.92 7,182.33 7,182.33 0.0K
11:13 7,183.92 7,199.27 7,183.92 7,195.23 0.0K
11:14 7,195.49 7,201.78 7,118.25 7,121.91 0.0K
11:15 7,119.81 7,125.40 7,080.63 7,097.52 0.0K
11:16 7,092.92 7,118.58 7,083.63 7,118.58 0.0K
11:17 7,118.15 7,127.71 7,111.67 7,117.99 0.0K
11:18 7,115.26 7,120.57 7,114.50 7,119.16 0.0K
11:19 7,126.21 7,137.75 7,126.21 7,132.75 0.0K
11:20 7,132.02 7,145.22 7,132.02 7,145.22 0.0K
11:21 7,155.19 7,155.19 7,120.56 7,123.98 0.0K
11:22 7,123.58 7,124.48 7,114.40 7,114.90 0.0K
11:23 7,115.49 7,116.35 7,100.53 7,100.53 0.0K
11:24 7,100.09 7,100.09 7,078.21 7,078.21 0.0K
11:25 7,078.68 7,089.86 7,078.68 7,085.12 0.0K
11:26 7,085.71 7,086.67 7,070.01 7,070.01 0.0K
11:27 7,068.97 7,079.48 7,068.97 7,078.38 0.0K
11:28 7,077.55 7,089.78 7,077.55 7,083.79 0.0K
11:29 7,081.04 7,083.36 7,069.15 7,070.52 0.0K
11:30 7,074.35 7,096.33 7,074.35 7,092.86 0.0K
11:31 7,094.67 7,099.02 7,088.16 7,094.74 0.0K
11:32 7,095.70 7,097.85 7,093.03 7,097.38 0.0K
11:33 7,103.49 7,113.02 7,103.49 7,105.98 0.0K
11:34 7,103.77 7,112.16 7,103.77 7,112.16 0.0K
11:35 7,112.82 7,135.61 7,112.82 7,130.79 0.0K
11:36 7,127.53 7,148.24 7,126.78 7,144.79 0.0K
11:37 7,142.80 7,143.23 7,134.12 7,142.80 0.0K
11:38 7,142.76 7,158.55 7,140.80 7,144.71 0.0K
11:39 7,147.65 7,148.76 7,142.69 7,143.35 0.0K
11:40 7,139.93 7,169.96 7,139.93 7,169.96 0.0K
11:41 7,174.09 7,191.50 7,174.09 7,191.50 0.0K
11:42 7,193.66 7,196.21 7,182.98 7,182.98 0.0K
11:43 7,180.97 7,194.92 7,180.90 7,194.92 0.0K
11:44 7,194.40 7,206.69 7,188.36 7,206.44 0.0K
11:45 7,206.61 7,206.61 7,186.98 7,186.98 0.0K
11:46 7,185.50 7,185.50 7,174.70 7,174.70 0.0K
11:47 7,175.55 7,181.35 7,175.55 7,180.47 0.0K
11:48 7,182.70 7,183.32 7,177.39 7,181.79 0.0K
11:49 7,183.23 7,195.58 7,183.23 7,186.25 0.0K
11:50 7,188.23 7,204.73 7,188.23 7,199.59 0.0K
11:51 7,196.40 7,196.40 7,175.83 7,177.30 0.0K
11:52 7,176.85 7,182.17 7,176.85 7,178.19 0.0K
11:53 7,178.65 7,180.12 7,164.58 7,164.58 0.0K
11:54 7,164.45 7,164.70 7,160.42 7,161.90 0.0K
11:55 7,162.23 7,169.18 7,159.56 7,159.56 0.0K
11:56 7,156.75 7,174.85 7,156.75 7,174.85 0.0K
11:57 7,175.69 7,175.69 7,166.33 7,166.98 0.0K
11:58 7,168.05 7,168.05 7,155.98 7,159.92 0.0K
11:59 7,157.67 7,159.05 7,155.01 7,155.07 0.0K
12:00 7,152.06 7,152.06 7,132.35 7,139.76 0.0K
12:01 7,145.91 7,145.91 7,135.31 7,135.31 0.0K
12:02 7,134.90 7,150.01 7,134.90 7,148.08 0.0K
12:03 7,148.37 7,148.37 7,138.81 7,141.52 0.0K
12:04 7,141.47 7,150.23 7,141.26 7,149.04 0.0K
12:05 7,144.73 7,149.53 7,143.90 7,148.68 0.0K
12:06 7,146.81 7,148.75 7,139.10 7,140.49 0.0K
12:07 7,136.94 7,143.17 7,136.94 7,139.51 0.0K
12:08 7,139.18 7,139.18 7,122.01 7,125.47 0.0K
12:09 7,125.54 7,125.54 7,120.31 7,121.56 0.0K
12:10 7,121.47 7,123.37 7,109.30 7,110.65 0.0K
12:11 7,113.00 7,125.84 7,111.94 7,122.66 0.0K
12:12 7,123.16 7,123.16 7,110.17 7,110.17 0.0K
12:13 7,110.20 7,130.55 7,110.20 7,128.25 0.0K
12:14 7,124.95 7,124.95 7,113.19 7,119.73 0.0K
12:15 7,119.45 7,122.89 7,119.04 7,119.94 0.0K
12:16 7,118.92 7,125.26 7,118.92 7,121.87 0.0K
12:17 7,121.26 7,126.76 7,116.83 7,116.83 0.0K
12:18 7,115.47 7,115.47 7,103.08 7,109.93 0.0K
12:19 7,109.70 7,121.51 7,109.70 7,121.51 0.0K
12:20 7,121.28 7,122.13 7,113.36 7,116.00 0.0K
12:21 7,115.39 7,120.08 7,094.53 7,094.53 0.0K
12:22 7,094.27 7,094.78 7,087.11 7,094.78 0.0K
12:23 7,093.67 7,101.25 7,092.03 7,101.25 0.0K
12:24 7,101.98 7,111.94 7,099.75 7,108.49 0.0K
12:25 7,108.11 7,122.06 7,108.11 7,118.90 0.0K
12:26 7,118.93 7,150.07 7,117.38 7,150.07 0.0K
12:27 7,149.05 7,149.05 7,133.82 7,133.82 0.0K
12:28 7,133.17 7,139.23 7,131.97 7,137.55 0.0K
12:29 7,137.61 7,145.67 7,136.71 7,144.68 0.0K
12:30 7,141.96 7,149.04 7,140.20 7,145.23 0.0K
12:31 7,145.53 7,152.59 7,142.83 7,152.59 0.0K
12:32 7,152.17 7,156.17 7,150.11 7,156.14 0.0K
12:33 7,155.82 7,164.65 7,149.17 7,149.17 0.0K
12:34 7,151.64 7,152.01 7,146.74 7,151.60 0.0K
12:35 7,152.67 7,152.67 7,140.73 7,145.84 0.0K
12:36 7,145.43 7,145.43 7,142.16 7,144.58 0.0K
12:37 7,145.91 7,149.99 7,144.38 7,149.05 0.0K
12:38 7,149.98 7,151.05 7,141.70 7,142.90 0.0K
12:39 7,146.75 7,148.12 7,137.60 7,137.60 0.0K
12:40 7,137.87 7,147.59 7,134.18 7,141.56 0.0K
12:41 7,136.97 7,136.97 7,127.05 7,127.05 0.0K
12:42 7,127.20 7,127.20 7,117.60 7,122.80 0.0K
12:43 7,122.87 7,122.87 7,109.02 7,109.02 0.0K
12:44 7,106.01 7,109.99 7,101.29 7,109.99 0.0K
12:45 7,108.42 7,108.42 7,099.59 7,099.59 0.0K
12:46 7,099.88 7,099.88 7,093.33 7,093.54 0.0K
12:47 7,093.06 7,095.09 7,092.66 7,095.09 0.0K
12:48 7,093.54 7,093.54 7,081.76 7,093.46 0.0K
12:49 7,091.68 7,097.32 7,088.67 7,097.32 0.0K
12:50 7,096.69 7,096.69 7,087.80 7,087.80 0.0K
12:51 7,094.19 7,103.18 7,093.95 7,093.95 0.0K
12:52 7,092.46 7,095.63 7,089.08 7,095.63 0.0K
12:53 7,095.98 7,095.98 7,092.96 7,095.03 0.0K
12:54 7,097.71 7,105.61 7,096.42 7,105.61 0.0K
12:55 7,105.29 7,108.10 7,099.15 7,100.08 0.0K
12:56 7,099.52 7,099.52 7,087.72 7,089.90 0.0K
12:57 7,086.08 7,091.66 7,086.04 7,086.45 0.0K
12:58 7,084.50 7,084.50 7,072.13 7,076.72 0.0K
12:59 7,078.92 7,084.30 7,078.09 7,083.63 0.0K
13:00 7,082.65 7,172.05 7,082.65 7,167.77 0.0K
13:01 7,160.63 7,171.05 7,160.63 7,166.20 0.0K
13:02 7,161.88 7,161.88 7,132.36 7,132.36 0.0K
13:03 7,130.56 7,134.81 7,112.36 7,112.36 0.0K
13:04 7,110.14 7,110.66 7,104.29 7,104.83 0.0K
13:05 7,102.56 7,108.26 7,101.39 7,108.23 0.0K
13:06 7,111.09 7,111.09 7,092.27 7,094.82 0.0K
13:07 7,094.05 7,096.62 7,088.06 7,096.49 0.0K
13:08 7,096.88 7,100.69 7,093.56 7,100.35 0.0K
13:09 7,100.07 7,104.84 7,096.55 7,102.71 0.0K
13:10 7,103.33 7,107.68 7,098.06 7,107.68 0.0K
13:11 7,108.24 7,108.24 7,097.00 7,097.81 0.0K
13:12 7,097.10 7,117.54 7,097.10 7,117.54 0.0K
13:13 7,119.43 7,128.16 7,116.17 7,128.16 0.0K
13:14 7,127.30 7,155.06 7,127.30 7,155.06 0.0K
13:15 7,153.40 7,164.58 7,150.53 7,164.58 0.0K
13:16 7,172.31 7,177.12 7,169.02 7,172.20 0.0K
13:17 7,171.63 7,171.63 7,160.97 7,163.96 0.0K
13:18 7,165.34 7,171.35 7,165.23 7,167.75 0.0K
13:19 7,169.94 7,183.24 7,169.94 7,178.03 0.0K
13:20 7,177.25 7,180.98 7,169.55 7,170.83 0.0K
13:21 7,170.12 7,174.40 7,161.74 7,163.39 0.0K
13:22 7,166.98 7,171.32 7,164.30 7,168.59 0.0K
13:23 7,170.61 7,174.95 7,168.59 7,174.74 0.0K
13:24 7,178.30 7,186.65 7,177.70 7,177.70 0.0K
13:25 7,176.65 7,180.94 7,176.22 7,180.17 0.0K
13:26 7,183.48 7,190.37 7,182.49 7,184.48 0.0K
13:27 7,182.45 7,184.31 7,173.00 7,176.77 0.0K
13:28 7,175.82 7,183.26 7,175.03 7,183.26 0.0K
13:29 7,180.84 7,210.76 7,180.84 7,209.72 0.0K
13:30 7,207.27 7,207.27 7,195.66 7,196.42 0.0K
13:31 7,195.99 7,195.99 7,170.16 7,170.16 0.0K
13:32 7,169.87 7,177.69 7,168.37 7,177.69 0.0K
13:33 7,180.22 7,180.22 7,170.95 7,176.50 0.0K
13:34 7,178.07 7,186.09 7,178.07 7,181.84 0.0K
13:35 7,185.95 7,186.13 7,177.89 7,181.55 0.0K
13:36 7,182.72 7,204.00 7,182.72 7,202.87 0.0K
13:37 7,202.17 7,208.41 7,195.48 7,195.48 0.0K
13:38 7,196.33 7,202.90 7,195.28 7,202.90 0.0K
13:39 7,204.22 7,218.47 7,203.64 7,216.72 0.0K
13:40 7,215.85 7,217.13 7,195.44 7,195.44 0.0K
13:41 7,193.09 7,208.47 7,193.09 7,208.47 0.0K
13:42 7,208.26 7,219.52 7,208.26 7,219.52 0.0K
13:43 7,221.15 7,224.42 7,219.48 7,224.29 0.0K
13:44 7,223.38 7,226.91 7,223.38 7,225.19 0.0K
13:45 7,227.89 7,238.38 7,220.72 7,220.72 0.0K
13:46 7,202.92 7,246.79 7,202.92 7,246.79 0.0K
13:47 7,249.91 7,254.26 7,244.78 7,244.78 0.0K
13:48 7,246.34 7,250.93 7,245.67 7,250.93 0.0K
13:49 7,252.74 7,252.74 7,236.32 7,240.44 0.0K
13:50 7,241.57 7,250.83 7,240.51 7,250.39 0.0K
13:51 7,250.61 7,250.61 7,245.97 7,245.96 0.0K
13:52 7,242.85 7,243.12 7,231.42 7,232.47 0.0K
13:53 7,231.88 7,242.12 7,231.88 7,242.12 0.0K
13:54 7,242.73 7,244.64 7,239.40 7,240.19 0.0K
13:55 7,237.34 7,237.34 7,226.99 7,229.84 0.0K
13:56 7,227.88 7,231.23 7,224.69 7,231.23 0.0K
13:57 7,231.07 7,235.44 7,230.96 7,233.85 0.0K
13:58 7,235.80 7,249.66 7,235.80 7,249.08 0.0K
13:59 7,248.68 7,254.86 7,248.57 7,253.59 0.0K
14:00 7,254.92 7,272.00 7,254.06 7,268.74 0.0K
14:01 7,262.93 7,262.93 7,245.28 7,245.28 0.0K
14:02 7,240.60 7,251.16 7,240.60 7,250.87 0.0K
14:03 7,248.83 7,249.08 7,239.26 7,245.10 0.0K
14:04 7,246.13 7,255.39 7,244.85 7,248.71 0.0K
14:05 7,247.46 7,247.46 7,235.86 7,235.87 0.0K
14:06 7,231.38 7,231.38 7,217.38 7,223.23 0.0K
14:07 7,225.93 7,240.43 7,225.93 7,239.79 0.0K
14:08 7,241.40 7,247.43 7,238.42 7,240.77 0.0K
14:09 7,240.39 7,241.93 7,237.38 7,238.66 0.0K
14:10 7,238.41 7,259.08 7,238.41 7,244.08 0.0K
14:11 7,242.51 7,243.73 7,232.46 7,233.32 0.0K
14:12 7,233.56 7,233.56 7,220.02 7,225.50 0.0K
14:13 7,225.22 7,237.13 7,225.22 7,233.17 0.0K
14:14 7,233.88 7,237.14 7,229.34 7,229.34 0.0K
14:15 7,229.34 7,237.40 7,227.57 7,237.40 0.0K
14:16 7,252.44 7,256.09 7,237.15 7,237.15 0.0K
14:17 7,238.15 7,244.59 7,238.15 7,242.14 0.0K
14:18 7,241.18 7,256.33 7,239.02 7,256.33 0.0K
14:19 7,255.11 7,255.11 7,248.74 7,251.99 0.0K
14:20 7,256.89 7,258.09 7,250.07 7,250.07 0.0K
14:21 7,250.02 7,257.98 7,243.61 7,257.98 0.0K
14:22 7,257.82 7,272.89 7,257.82 7,265.99 0.0K
14:23 7,268.33 7,268.33 7,250.98 7,252.51 0.0K
14:24 7,252.52 7,262.09 7,245.52 7,259.70 0.0K
14:25 7,257.78 7,257.78 7,237.35 7,237.35 0.0K
14:26 7,233.74 7,233.74 7,224.56 7,226.68 0.0K
14:27 7,227.13 7,228.29 7,223.36 7,225.42 0.0K
14:28 7,225.16 7,225.16 7,216.73 7,223.51 0.0K
14:29 7,223.01 7,223.01 7,209.19 7,212.18 0.0K
14:30 7,214.93 7,223.12 7,214.93 7,220.22 0.0K
14:31 7,217.90 7,220.94 7,215.21 7,216.68 0.0K
14:32 7,221.10 7,221.10 7,209.52 7,211.14 0.0K
14:33 7,210.73 7,214.66 7,208.62 7,213.20 0.0K
14:34 7,212.60 7,215.83 7,212.36 7,212.36 0.0K
14:35 7,209.27 7,224.18 7,209.27 7,224.18 0.0K
14:36 7,223.97 7,223.97 7,212.25 7,218.79 0.0K
14:37 7,219.27 7,229.21 7,215.70 7,223.66 0.0K
14:38 7,226.12 7,228.86 7,222.83 7,226.10 0.0K
14:39 7,225.92 7,226.67 7,223.73 7,226.67 0.0K
14:40 7,225.91 7,225.91 7,212.39 7,219.22 0.0K
14:41 7,227.54 7,233.94 7,227.54 7,228.46 0.0K
14:42 7,226.13 7,227.30 7,216.89 7,216.89 0.0K
14:43 7,219.28 7,221.21 7,218.84 7,221.04 0.0K
14:44 7,223.48 7,231.54 7,219.01 7,219.01 0.0K
14:45 7,218.39 7,218.39 7,200.26 7,204.92 0.0K
14:46 7,205.81 7,218.62 7,205.81 7,218.62 0.0K
14:47 7,222.45 7,225.18 7,215.10 7,215.10 0.0K
14:48 7,207.48 7,212.09 7,198.37 7,212.09 0.0K
14:49 7,211.67 7,217.40 7,211.67 7,212.61 0.0K
14:50 7,204.63 7,209.96 7,203.18 7,209.96 0.0K
14:51 7,208.99 7,208.99 7,185.35 7,190.69 0.0K
14:52 7,190.76 7,194.01 7,189.44 7,194.01 0.0K
14:53 7,194.85 7,195.58 7,189.99 7,193.43 0.0K
14:54 7,192.75 7,193.02 7,176.82 7,177.48 0.0K
14:55 7,177.54 7,180.20 7,166.64 7,166.64 0.0K
14:56 7,167.59 7,169.64 7,164.48 7,164.76 0.0K
14:57 7,165.77 7,180.18 7,165.77 7,179.52 0.0K
14:58 7,179.57 7,179.57 7,172.67 7,174.25 0.0K
14:59 7,173.93 7,182.09 7,173.31 7,175.83 0.0K
15:00 7,174.70 7,210.76 7,174.70 7,201.94 0.0K
15:01 7,199.03 7,201.41 7,193.53 7,200.38 0.0K
15:02 7,199.95 7,199.95 7,188.46 7,188.46 0.0K
15:03 7,184.49 7,186.76 7,181.07 7,185.85 0.0K
15:04 7,183.85 7,186.40 7,177.04 7,183.13 0.0K
15:05 7,188.21 7,188.21 7,181.29 7,184.83 0.0K
15:06 7,185.71 7,187.33 7,172.96 7,176.63 0.0K
15:07 7,172.94 7,183.76 7,172.94 7,183.22 0.0K
15:08 7,182.13 7,182.13 7,175.40 7,175.40 0.0K
15:09 7,170.31 7,173.05 7,163.14 7,163.46 0.0K
15:10 7,160.73 7,166.59 7,157.17 7,163.97 0.0K
15:11 7,163.52 7,164.41 7,156.73 7,159.97 0.0K
15:12 7,159.84 7,172.63 7,157.59 7,172.63 0.0K
15:13 7,171.83 7,175.51 7,170.68 7,175.51 0.0K
15:14 7,172.87 7,172.87 7,163.23 7,167.34 0.0K
15:15 7,167.75 7,167.75 7,153.08 7,153.48 0.0K
15:16 7,154.40 7,163.50 7,147.47 7,163.50 0.0K
15:17 7,167.08 7,178.51 7,167.08 7,171.27 0.0K
15:18 7,173.29 7,193.73 7,172.83 7,190.40 0.0K
15:19 7,190.52 7,190.90 7,183.75 7,190.65 0.0K
15:20 7,189.24 7,191.68 7,174.88 7,175.64 0.0K
15:21 7,176.13 7,176.13 7,169.83 7,175.71 0.0K
15:22 7,178.40 7,187.70 7,178.40 7,180.22 0.0K
15:23 7,176.51 7,178.04 7,171.24 7,175.94 0.0K
15:24 7,174.37 7,175.17 7,166.82 7,170.03 0.0K
15:25 7,172.11 7,174.10 7,155.66 7,155.66 0.0K
15:26 7,154.36 7,167.60 7,153.38 7,159.36 0.0K
15:27 7,153.27 7,153.27 7,148.37 7,152.31 0.0K
15:28 7,155.00 7,155.65 7,149.39 7,155.16 0.0K
15:29 7,158.37 7,159.36 7,146.72 7,146.72 0.0K
15:30 7,150.25 7,166.75 7,150.25 7,166.06 0.0K
15:31 7,168.69 7,176.07 7,168.69 7,174.13 0.0K
15:32 7,174.91 7,202.49 7,174.91 7,198.22 0.0K
15:33 7,199.26 7,210.54 7,197.08 7,210.54 0.0K
15:34 7,209.23 7,214.50 7,206.92 7,206.92 0.0K
15:35 7,207.80 7,209.21 7,194.93 7,208.65 0.0K
15:36 7,207.88 7,207.88 7,201.85 7,203.95 0.0K
15:37 7,207.13 7,220.39 7,207.13 7,216.29 0.0K
15:38 7,218.47 7,223.12 7,206.44 7,208.07 0.0K
15:39 7,209.31 7,210.26 7,194.92 7,194.92 0.0K
15:40 7,195.37 7,195.37 7,178.44 7,179.74 0.0K
15:41 7,180.71 7,180.71 7,165.94 7,170.35 0.0K
15:42 7,167.53 7,178.55 7,167.53 7,169.75 0.0K
15:43 7,167.00 7,167.00 7,158.29 7,159.26 0.0K
15:44 7,157.61 7,158.43 7,152.70 7,156.14 0.0K
15:45 7,155.81 7,162.47 7,155.58 7,158.21 0.0K
15:46 7,155.59 7,155.59 7,147.03 7,149.69 0.0K
15:47 7,153.36 7,153.36 7,144.60 7,148.52 0.0K
15:48 7,145.49 7,153.88 7,143.09 7,153.50 0.0K
15:49 7,153.58 7,164.58 7,153.58 7,164.58 0.0K
15:50 7,155.94 7,155.94 7,148.69 7,149.36 0.0K
15:51 7,146.57 7,167.05 7,146.57 7,167.05 0.0K
15:52 7,163.59 7,177.04 7,161.31 7,175.73 0.0K
15:53 7,174.55 7,180.25 7,166.26 7,166.26 0.0K
15:54 7,164.73 7,173.39 7,164.25 7,169.82 0.0K
15:55 7,169.94 7,184.77 7,169.94 7,180.25 0.0K
15:56 7,179.06 7,185.62 7,176.19 7,184.31 0.0K
15:57 7,178.88 7,179.76 7,173.43 7,178.06 0.0K
15:58 7,179.09 7,179.83 7,175.83 7,177.00 0.0K
15:59 7,173.28 7,182.18 7,172.13 7,180.26 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