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 6,996.63 6,999.51 6,995.53 6,999.33 0.0K
09:31 6,997.18 7,003.91 6,995.17 7,001.80 0.0K
09:32 7,002.36 7,009.22 7,001.01 7,007.77 0.0K
09:33 7,005.84 7,010.78 7,002.86 7,010.78 0.0K
09:34 7,008.11 7,011.64 6,992.64 6,992.64 0.0K
09:35 6,993.66 7,007.30 6,993.47 6,993.47 0.0K
09:36 6,995.63 6,995.63 6,971.32 6,971.32 0.0K
09:37 6,973.91 6,976.35 6,969.12 6,973.93 0.0K
09:38 6,972.85 7,024.92 6,972.83 7,024.92 0.0K
09:39 7,029.39 7,045.97 7,028.81 7,045.39 0.0K
09:40 7,047.76 7,056.70 7,044.29 7,056.70 0.0K
09:41 7,055.74 7,078.58 7,052.40 7,076.92 0.0K
09:42 7,075.91 7,075.91 7,064.64 7,064.64 0.0K
09:43 7,063.33 7,067.91 7,055.23 7,055.23 0.0K
09:44 7,046.68 7,046.68 7,019.56 7,019.56 0.0K
09:45 7,021.94 7,031.04 7,017.68 7,017.68 0.0K
09:46 7,016.02 7,017.23 7,014.15 7,014.24 0.0K
09:47 7,015.58 7,015.58 6,997.63 7,005.12 0.0K
09:48 7,004.21 7,008.14 7,000.23 7,008.14 0.0K
09:49 7,012.26 7,019.85 7,002.70 7,019.85 0.0K
09:50 7,021.72 7,028.00 7,021.72 7,027.88 0.0K
09:51 7,025.37 7,042.08 7,025.37 7,039.97 0.0K
09:52 7,040.31 7,054.03 7,040.31 7,043.26 0.0K
09:53 7,042.97 7,051.86 7,042.04 7,051.86 0.0K
09:54 7,049.75 7,049.75 7,039.27 7,047.29 0.0K
09:55 7,048.68 7,050.10 7,045.24 7,050.10 0.0K
09:56 7,051.64 7,066.45 7,051.64 7,066.45 0.0K
09:57 7,067.24 7,067.24 7,056.64 7,057.44 0.0K
09:58 7,056.70 7,059.42 7,048.61 7,056.80 0.0K
09:59 7,056.04 7,056.85 7,049.95 7,052.64 0.0K
10:00 7,054.32 7,086.97 7,054.32 7,082.98 0.0K
10:01 7,077.39 7,086.33 7,077.39 7,085.94 0.0K
10:02 7,083.25 7,083.25 7,071.85 7,071.85 0.0K
10:03 7,071.89 7,085.21 7,070.58 7,070.58 0.0K
10:04 7,070.93 7,070.93 7,067.59 7,069.24 0.0K
10:05 7,073.15 7,073.15 7,055.79 7,055.77 0.0K
10:06 7,054.95 7,054.95 7,033.05 7,033.89 0.0K
10:07 7,029.13 7,029.13 7,019.06 7,023.58 0.0K
10:08 7,022.39 7,028.94 7,021.58 7,028.94 0.0K
10:09 7,029.31 7,030.36 7,022.28 7,022.28 0.0K
10:10 7,021.11 7,033.09 7,021.11 7,032.64 0.0K
10:11 7,038.85 7,038.85 7,033.04 7,037.47 0.0K
10:12 7,035.81 7,039.51 7,030.86 7,031.78 0.0K
10:13 7,030.14 7,030.14 7,014.11 7,014.11 0.0K
10:14 7,012.67 7,012.95 6,997.13 6,999.37 0.0K
10:15 7,000.60 7,014.22 7,000.60 7,006.84 0.0K
10:16 7,006.27 7,008.67 7,005.66 7,007.75 0.0K
10:17 7,004.69 7,012.57 7,002.89 7,012.57 0.0K
10:18 7,013.70 7,017.06 7,010.37 7,011.79 0.0K
10:19 7,011.50 7,011.50 7,001.20 7,011.20 0.0K
10:20 7,010.33 7,013.44 7,005.50 7,005.50 0.0K
10:21 7,006.53 7,009.87 6,996.56 6,996.56 0.0K
10:22 6,996.04 6,996.04 6,981.80 6,989.35 0.0K
10:23 6,989.90 7,015.67 6,989.90 7,011.48 0.0K
10:24 7,011.67 7,022.56 7,011.57 7,011.57 0.0K
10:25 7,010.58 7,011.22 7,006.82 7,008.27 0.0K
10:26 7,006.63 7,009.39 7,004.24 7,007.70 0.0K
10:27 7,005.24 7,005.24 6,999.19 6,999.91 0.0K
10:28 7,000.84 7,002.90 6,991.82 7,002.90 0.0K
10:29 7,003.97 7,019.42 7,003.97 7,018.35 0.0K
10:30 7,017.34 7,017.34 7,012.45 7,016.48 0.0K
10:31 7,019.99 7,040.09 7,017.89 7,036.24 0.0K
10:32 7,033.13 7,043.80 7,033.13 7,042.65 0.0K
10:33 7,040.52 7,045.78 7,035.28 7,036.67 0.0K
10:34 7,036.79 7,047.54 7,036.79 7,042.79 0.0K
10:35 7,043.16 7,043.32 7,036.57 7,039.51 0.0K
10:36 7,038.99 7,038.99 7,033.02 7,035.98 0.0K
10:37 7,034.09 7,035.99 7,027.88 7,032.86 0.0K
10:38 7,033.63 7,034.06 7,028.01 7,029.69 0.0K
10:39 7,025.58 7,025.58 7,020.01 7,020.57 0.0K
10:40 7,020.45 7,020.45 7,009.44 7,015.96 0.0K
10:41 7,016.37 7,016.37 7,007.90 7,008.83 0.0K
10:42 7,009.41 7,013.31 7,008.32 7,011.98 0.0K
10:43 7,011.16 7,011.16 7,005.00 7,005.10 0.0K
10:44 7,004.19 7,004.19 6,994.43 6,995.81 0.0K
10:45 6,995.04 7,003.34 6,994.09 7,003.34 0.0K
10:46 7,006.48 7,018.55 7,006.48 7,018.55 0.0K
10:47 7,016.83 7,029.49 7,015.50 7,019.63 0.0K
10:48 7,015.88 7,015.88 7,001.77 7,003.59 0.0K
10:49 7,003.54 7,003.54 6,990.48 6,991.29 0.0K
10:50 6,992.39 6,994.61 6,985.94 6,985.94 0.0K
10:51 6,984.38 6,984.58 6,979.48 6,980.79 0.0K
10:52 6,981.17 6,981.17 6,964.95 6,964.95 0.0K
10:53 6,962.86 6,967.08 6,962.86 6,967.08 0.0K
10:54 6,966.08 6,967.61 6,957.68 6,967.61 0.0K
10:55 6,968.26 6,972.94 6,968.26 6,971.42 0.0K
10:56 6,972.28 6,972.28 6,957.44 6,957.44 0.0K
10:57 6,956.19 6,963.71 6,956.19 6,962.15 0.0K
10:58 6,964.42 6,965.74 6,956.58 6,956.58 0.0K
10:59 6,954.75 6,954.75 6,947.27 6,948.01 0.0K
11:00 6,946.96 6,955.02 6,946.96 6,954.77 0.0K
11:01 6,954.67 6,960.07 6,951.28 6,960.07 0.0K
11:02 6,961.71 6,961.71 6,955.73 6,955.73 0.0K
11:03 6,955.40 6,962.94 6,953.83 6,962.94 0.0K
11:04 6,963.15 6,975.71 6,963.15 6,975.71 0.0K
11:05 6,975.14 6,986.88 6,971.33 6,983.87 0.0K
11:06 6,983.71 7,003.57 6,982.54 7,000.10 0.0K
11:07 6,997.04 6,997.04 6,985.32 6,987.12 0.0K
11:08 6,989.00 6,995.56 6,989.00 6,990.48 0.0K
11:09 6,990.82 6,991.09 6,988.51 6,989.57 0.0K
11:10 6,989.53 6,995.74 6,989.53 6,995.09 0.0K
11:11 6,995.07 7,003.48 6,994.63 6,999.14 0.0K
11:12 7,000.20 7,000.92 6,995.64 6,996.08 0.0K
11:13 6,994.89 6,994.89 6,984.93 6,984.93 0.0K
11:14 6,987.85 6,995.90 6,987.55 6,992.46 0.0K
11:15 6,993.88 7,014.54 6,993.88 7,014.54 0.0K
11:16 7,020.58 7,023.45 7,013.03 7,013.03 0.0K
11:17 7,012.88 7,013.32 7,011.44 7,012.66 0.0K
11:18 7,013.25 7,013.25 7,006.16 7,009.18 0.0K
11:19 7,009.92 7,015.91 7,009.69 7,015.66 0.0K
11:20 7,016.45 7,020.55 7,015.50 7,020.55 0.0K
11:21 7,023.37 7,032.91 7,023.37 7,025.98 0.0K
11:22 7,024.77 7,024.77 7,017.36 7,017.36 0.0K
11:23 7,016.38 7,018.22 7,012.08 7,015.53 0.0K
11:24 7,018.87 7,024.83 7,018.87 7,023.91 0.0K
11:25 7,021.24 7,023.35 7,019.12 7,021.11 0.0K
11:26 7,021.06 7,022.74 7,018.65 7,019.04 0.0K
11:27 7,019.29 7,025.67 7,019.29 7,022.76 0.0K
11:28 7,024.42 7,024.42 7,013.94 7,014.10 0.0K
11:29 7,013.87 7,013.87 7,012.24 7,012.54 0.0K
11:30 7,013.27 7,021.42 7,007.84 7,021.42 0.0K
11:31 7,024.08 7,028.54 7,023.68 7,023.68 0.0K
11:32 7,022.76 7,022.76 7,006.45 7,011.56 0.0K
11:33 7,009.70 7,009.70 6,998.25 7,001.77 0.0K
11:34 7,002.06 7,004.35 7,001.07 7,001.62 0.0K
11:35 7,001.16 7,002.65 6,987.23 6,987.23 0.0K
11:36 6,986.16 6,997.49 6,986.16 6,997.08 0.0K
11:37 6,996.22 7,005.88 6,996.22 7,000.61 0.0K
11:38 7,000.33 7,000.33 6,994.06 6,995.64 0.0K
11:39 6,995.39 6,995.39 6,984.16 6,984.55 0.0K
11:40 6,983.78 6,986.51 6,983.78 6,985.78 0.0K
11:41 6,985.88 6,986.17 6,978.14 6,978.14 0.0K
11:42 6,977.54 6,977.75 6,972.21 6,976.36 0.0K
11:43 6,976.15 6,978.04 6,974.00 6,974.00 0.0K
11:44 6,975.91 6,976.35 6,970.68 6,975.30 0.0K
11:45 6,975.35 6,983.84 6,975.35 6,983.62 0.0K
11:46 6,982.88 6,984.00 6,980.27 6,982.63 0.0K
11:47 6,982.43 7,010.07 6,982.28 7,000.53 0.0K
11:48 7,001.90 7,007.55 6,998.09 7,007.55 0.0K
11:49 7,010.40 7,010.88 6,999.55 7,000.17 0.0K
11:50 6,999.62 7,006.69 6,995.71 7,006.69 0.0K
11:51 7,006.18 7,006.18 6,998.76 7,000.12 0.0K
11:52 6,999.75 7,001.16 6,999.29 7,000.95 0.0K
11:53 7,002.19 7,003.22 6,996.75 6,996.75 0.0K
11:54 6,996.02 6,996.02 6,991.28 6,991.28 0.0K
11:55 6,991.05 6,991.05 6,984.06 6,984.06 0.0K
11:56 6,979.95 6,979.95 6,974.61 6,976.75 0.0K
11:57 6,976.25 6,976.25 6,973.24 6,973.24 0.0K
11:58 6,973.88 6,978.14 6,972.58 6,972.58 0.0K
11:59 6,972.01 6,976.47 6,972.01 6,975.84 0.0K
12:00 6,974.44 6,974.44 6,969.29 6,969.72 0.0K
12:01 6,968.67 6,968.67 6,963.80 6,966.13 0.0K
12:02 6,965.57 6,976.39 6,965.57 6,975.53 0.0K
12:03 6,975.93 6,984.63 6,975.18 6,981.47 0.0K
12:04 6,980.27 6,980.27 6,978.14 6,978.13 0.0K
12:05 6,977.57 6,986.17 6,976.51 6,986.17 0.0K
12:06 6,985.35 6,989.74 6,984.85 6,985.09 0.0K
12:07 6,984.96 6,991.61 6,984.26 6,991.61 0.0K
12:08 6,991.49 6,993.47 6,991.49 6,993.47 0.0K
12:09 6,994.51 6,999.83 6,994.51 6,997.86 0.0K
12:10 6,996.18 7,006.90 6,995.26 7,006.90 0.0K
12:11 7,006.68 7,007.15 7,004.16 7,006.79 0.0K
12:12 7,006.95 7,011.88 7,006.95 7,011.88 0.0K
12:13 7,016.55 7,022.21 7,016.55 7,021.47 0.0K
12:14 7,024.26 7,031.34 7,024.26 7,026.59 0.0K
12:15 7,026.12 7,029.24 7,024.43 7,026.37 0.0K
12:16 7,026.38 7,027.81 7,023.14 7,027.81 0.0K
12:17 7,030.08 7,032.14 7,027.91 7,027.99 0.0K
12:18 7,027.72 7,028.33 7,021.95 7,021.95 0.0K
12:19 7,021.86 7,025.67 7,021.86 7,025.67 0.0K
12:20 7,025.90 7,025.90 7,021.74 7,024.40 0.0K
12:21 7,026.77 7,027.59 7,022.29 7,023.87 0.0K
12:22 7,024.98 7,029.74 7,024.98 7,029.06 0.0K
12:23 7,027.72 7,027.72 7,019.72 7,021.35 0.0K
12:24 7,021.52 7,022.06 7,020.84 7,021.07 0.0K
12:25 7,018.59 7,019.53 7,017.12 7,019.37 0.0K
12:26 7,020.81 7,026.80 7,020.59 7,026.16 0.0K
12:27 7,026.19 7,030.46 7,024.92 7,028.82 0.0K
12:28 7,028.65 7,029.04 7,018.79 7,018.79 0.0K
12:29 7,018.26 7,018.43 7,013.95 7,014.39 0.0K
12:30 7,011.09 7,016.41 7,011.09 7,016.03 0.0K
12:31 7,016.10 7,018.22 7,016.02 7,016.20 0.0K
12:32 7,016.16 7,018.78 7,016.16 7,018.66 0.0K
12:33 7,019.32 7,025.29 7,019.32 7,023.11 0.0K
12:34 7,021.83 7,022.34 7,017.38 7,022.34 0.0K
12:35 7,023.00 7,031.02 7,023.00 7,031.02 0.0K
12:36 7,027.13 7,027.13 7,020.23 7,021.18 0.0K
12:37 7,020.98 7,021.05 7,017.41 7,018.84 0.0K
12:38 7,019.32 7,019.80 7,016.97 7,019.80 0.0K
12:39 7,021.52 7,024.55 7,021.52 7,024.55 0.0K
12:40 7,024.36 7,024.36 7,014.01 7,014.01 0.0K
12:41 7,012.53 7,018.35 7,011.79 7,018.35 0.0K
12:42 7,018.64 7,021.94 7,015.87 7,015.87 0.0K
12:43 7,013.83 7,016.23 7,013.57 7,014.97 0.0K
12:44 7,013.33 7,013.33 7,010.66 7,012.78 0.0K
12:45 7,014.17 7,016.78 7,010.87 7,011.21 0.0K
12:46 7,011.14 7,017.84 7,010.42 7,017.84 0.0K
12:47 7,016.07 7,020.02 7,014.00 7,016.95 0.0K
12:48 7,016.01 7,021.53 7,014.82 7,020.32 0.0K
12:49 7,020.20 7,028.20 7,020.20 7,028.20 0.0K
12:50 7,029.38 7,038.43 7,029.38 7,038.36 0.0K
12:51 7,040.45 7,040.45 7,032.47 7,032.47 0.0K
12:52 7,027.85 7,029.68 7,026.49 7,026.86 0.0K
12:53 7,026.29 7,030.85 7,023.08 7,030.85 0.0K
12:54 7,030.91 7,038.17 7,030.91 7,038.17 0.0K
12:55 7,037.62 7,038.19 7,034.33 7,037.78 0.0K
12:56 7,038.14 7,045.26 7,038.14 7,044.71 0.0K
12:57 7,045.17 7,049.14 7,045.12 7,049.14 0.0K
12:58 7,049.25 7,049.85 7,038.62 7,038.62 0.0K
12:59 7,037.62 7,037.62 7,030.13 7,031.69 0.0K
13:00 7,032.18 7,034.91 7,032.18 7,034.79 0.0K
13:01 7,036.44 7,038.60 7,035.57 7,037.92 0.0K
13:02 7,055.00 7,093.95 7,055.00 7,086.49 0.0K
13:03 7,085.50 7,085.76 7,075.93 7,080.21 0.0K
13:04 7,081.37 7,096.84 7,081.37 7,096.84 0.0K
13:05 7,095.60 7,095.60 7,083.57 7,083.86 0.0K
13:06 7,084.30 7,084.30 7,067.64 7,067.64 0.0K
13:07 7,068.10 7,068.10 7,057.64 7,060.84 0.0K
13:08 7,058.15 7,060.63 7,049.42 7,049.42 0.0K
13:09 7,047.61 7,048.58 7,042.94 7,042.94 0.0K
13:10 7,043.66 7,043.66 7,035.68 7,035.68 0.0K
13:11 7,035.02 7,038.76 7,035.02 7,036.03 0.0K
13:12 7,033.33 7,039.68 7,033.33 7,039.52 0.0K
13:13 7,040.39 7,041.86 7,035.94 7,037.52 0.0K
13:14 7,037.56 7,041.80 7,032.07 7,041.80 0.0K
13:15 7,044.77 7,044.77 7,040.11 7,043.56 0.0K
13:16 7,043.32 7,056.81 7,043.32 7,055.54 0.0K
13:17 7,055.06 7,055.06 7,050.19 7,050.82 0.0K
13:18 7,049.82 7,049.82 6,994.19 7,005.08 0.0K
13:19 7,001.84 7,179.96 7,001.84 7,168.18 0.0K
13:20 7,165.16 7,259.85 7,154.75 7,253.59 0.0K
13:21 7,257.84 7,296.03 7,257.84 7,273.26 0.0K
13:22 7,275.20 7,295.40 7,244.39 7,295.40 0.0K
13:23 7,312.26 7,328.66 7,308.36 7,328.66 0.0K
13:24 7,330.62 7,345.68 7,330.62 7,345.68 0.0K
13:25 7,345.35 7,404.22 7,345.35 7,390.56 0.0K
13:26 7,390.47 7,411.29 7,390.47 7,411.29 0.0K
13:27 7,421.79 7,454.94 7,421.79 7,452.42 0.0K
13:28 7,430.68 7,430.68 7,386.62 7,386.62 0.0K
13:29 7,382.05 7,398.78 7,352.61 7,352.61 0.0K
13:30 7,358.91 7,358.91 7,347.28 7,358.73 0.0K
13:31 7,366.01 7,395.65 7,366.01 7,395.65 0.0K
13:32 7,400.58 7,424.84 7,398.57 7,424.84 0.0K
13:33 7,428.01 7,428.50 7,417.98 7,428.50 0.0K
13:34 7,429.67 7,452.29 7,429.67 7,452.29 0.0K
13:35 7,454.77 7,500.30 7,454.77 7,493.58 0.0K
13:36 7,497.69 7,497.69 7,452.37 7,452.37 0.0K
13:37 7,445.06 7,477.06 7,445.06 7,461.37 0.0K
13:38 7,459.48 7,459.48 7,437.04 7,437.04 0.0K
13:39 7,434.90 7,438.46 7,400.96 7,400.96 0.0K
13:40 7,397.45 7,400.46 7,371.24 7,385.76 0.0K
13:41 7,388.76 7,408.97 7,388.76 7,408.97 0.0K
13:42 7,407.69 7,407.75 7,393.70 7,407.75 0.0K
13:43 7,407.09 7,407.09 7,386.92 7,386.92 0.0K
13:44 7,383.33 7,390.08 7,370.70 7,381.53 0.0K
13:45 7,387.51 7,401.41 7,387.51 7,396.04 0.0K
13:46 7,400.28 7,447.54 7,400.28 7,447.54 0.0K
13:47 7,447.17 7,450.61 7,427.26 7,428.03 0.0K
13:48 7,434.72 7,456.52 7,434.72 7,456.52 0.0K
13:49 7,459.81 7,470.39 7,448.30 7,448.56 0.0K
13:50 7,443.06 7,448.70 7,425.17 7,428.96 0.0K
13:51 7,428.86 7,440.55 7,424.85 7,440.55 0.0K
13:52 7,441.73 7,458.23 7,436.96 7,436.96 0.0K
13:53 7,435.53 7,439.32 7,419.90 7,420.31 0.0K
13:54 7,416.62 7,432.71 7,408.54 7,432.71 0.0K
13:55 7,434.65 7,434.65 7,414.85 7,416.57 0.0K
13:56 7,416.21 7,450.36 7,416.21 7,447.48 0.0K
13:57 7,449.64 7,478.87 7,449.64 7,478.87 0.0K
13:58 7,481.97 7,498.62 7,481.97 7,498.46 0.0K
13:59 7,496.63 7,496.63 7,484.65 7,491.15 0.0K
14:00 7,500.14 7,530.17 7,500.14 7,519.30 0.0K
14:01 7,513.07 7,523.57 7,513.07 7,513.14 0.0K
14:02 7,507.93 7,513.12 7,499.39 7,513.12 0.0K
14:03 7,510.33 7,519.09 7,489.31 7,519.09 0.0K
14:04 7,521.48 7,528.26 7,509.56 7,509.56 0.0K
14:05 7,511.75 7,516.33 7,492.68 7,492.68 0.0K
14:06 7,492.04 7,502.66 7,482.58 7,482.58 0.0K
14:07 7,477.52 7,477.87 7,457.97 7,457.97 0.0K
14:08 7,448.56 7,448.56 7,437.66 7,444.51 0.0K
14:09 7,439.95 7,467.64 7,439.60 7,466.17 0.0K
14:10 7,464.33 7,476.12 7,464.04 7,475.79 0.0K
14:11 7,477.14 7,494.09 7,477.14 7,492.27 0.0K
14:12 7,492.37 7,506.68 7,492.37 7,501.41 0.0K
14:13 7,502.84 7,506.16 7,492.47 7,492.47 0.0K
14:14 7,489.49 7,490.11 7,481.64 7,484.16 0.0K
14:15 7,484.89 7,484.89 7,470.25 7,470.94 0.0K
14:16 7,471.01 7,489.21 7,471.01 7,487.87 0.0K
14:17 7,488.57 7,493.03 7,483.26 7,490.22 0.0K
14:18 7,492.21 7,521.48 7,491.50 7,521.48 0.0K
14:19 7,526.80 7,529.60 7,494.13 7,495.08 0.0K
14:20 7,492.31 7,500.62 7,481.40 7,483.95 0.0K
14:21 7,486.33 7,489.01 7,480.58 7,485.50 0.0K
14:22 7,483.73 7,496.30 7,476.02 7,496.30 0.0K
14:23 7,494.43 7,506.62 7,493.07 7,506.62 0.0K
14:24 7,513.57 7,519.90 7,509.75 7,510.48 0.0K
14:25 7,509.36 7,527.95 7,506.83 7,521.83 0.0K
14:26 7,520.76 7,521.24 7,502.95 7,505.57 0.0K
14:27 7,510.67 7,533.29 7,510.67 7,530.93 0.0K
14:28 7,539.73 7,539.73 7,528.77 7,532.84 0.0K
14:29 7,536.64 7,536.74 7,527.81 7,528.77 0.0K
14:30 7,526.16 7,545.91 7,526.16 7,540.67 0.0K
14:31 7,541.52 7,546.83 7,530.31 7,534.46 0.0K
14:32 7,532.28 7,541.50 7,532.28 7,540.38 0.0K
14:33 7,539.87 7,539.87 7,511.84 7,511.84 0.0K
14:34 7,512.75 7,512.75 7,486.85 7,493.41 0.0K
14:35 7,498.22 7,517.80 7,494.46 7,517.80 0.0K
14:36 7,517.96 7,520.76 7,507.83 7,507.83 0.0K
14:37 7,503.18 7,517.23 7,503.18 7,512.13 0.0K
14:38 7,513.65 7,514.79 7,505.25 7,511.07 0.0K
14:39 7,511.33 7,523.26 7,510.48 7,511.20 0.0K
14:40 7,510.47 7,512.23 7,500.46 7,512.12 0.0K
14:41 7,507.83 7,507.83 7,491.95 7,503.69 0.0K
14:42 7,509.00 7,509.00 7,471.60 7,471.60 0.0K
14:43 7,469.76 7,478.28 7,464.80 7,474.53 0.0K
14:44 7,476.36 7,476.36 7,461.88 7,461.88 0.0K
14:45 7,471.07 7,472.16 7,447.15 7,449.10 0.0K
14:46 7,445.19 7,464.82 7,442.32 7,464.82 0.0K
14:47 7,466.60 7,471.55 7,458.85 7,471.55 0.0K
14:48 7,468.35 7,484.62 7,462.54 7,481.65 0.0K
14:49 7,480.08 7,491.63 7,477.04 7,487.36 0.0K
14:50 7,485.47 7,487.30 7,476.23 7,486.70 0.0K
14:51 7,494.90 7,496.19 7,487.95 7,493.04 0.0K
14:52 7,490.16 7,501.91 7,490.16 7,490.89 0.0K
14:53 7,486.25 7,487.66 7,454.60 7,456.75 0.0K
14:54 7,456.55 7,464.53 7,453.66 7,460.37 0.0K
14:55 7,455.79 7,459.29 7,448.91 7,448.91 0.0K
14:56 7,448.47 7,452.35 7,445.23 7,447.71 0.0K
14:57 7,449.41 7,456.36 7,449.41 7,456.36 0.0K
14:58 7,460.00 7,464.48 7,439.26 7,439.26 0.0K
14:59 7,433.46 7,433.46 7,422.71 7,425.07 0.0K
15:00 7,422.69 7,423.38 7,412.58 7,423.38 0.0K
15:01 7,432.12 7,443.55 7,431.86 7,443.55 0.0K
15:02 7,450.57 7,467.28 7,450.57 7,463.77 0.0K
15:03 7,464.43 7,481.82 7,464.43 7,473.45 0.0K
15:04 7,472.03 7,482.11 7,472.03 7,482.11 0.0K
15:05 7,483.35 7,494.42 7,483.35 7,493.61 0.0K
15:06 7,493.02 7,493.48 7,483.73 7,483.73 0.0K
15:07 7,484.87 7,496.81 7,478.39 7,495.28 0.0K
15:08 7,494.06 7,494.06 7,482.75 7,483.21 0.0K
15:09 7,485.41 7,487.67 7,474.88 7,485.69 0.0K
15:10 7,486.46 7,505.68 7,486.46 7,502.55 0.0K
15:11 7,505.20 7,514.91 7,504.45 7,507.05 0.0K
15:12 7,502.67 7,503.94 7,494.45 7,496.94 0.0K
15:13 7,498.04 7,511.39 7,498.04 7,504.29 0.0K
15:14 7,501.26 7,518.25 7,501.26 7,516.95 0.0K
15:15 7,516.18 7,522.84 7,512.69 7,522.63 0.0K
15:16 7,521.18 7,521.18 7,515.39 7,516.60 0.0K
15:17 7,515.01 7,515.89 7,500.38 7,507.14 0.0K
15:18 7,508.59 7,509.29 7,494.70 7,497.14 0.0K
15:19 7,499.89 7,517.82 7,496.98 7,514.42 0.0K
15:20 7,515.21 7,522.49 7,513.01 7,522.49 0.0K
15:21 7,522.55 7,534.11 7,522.55 7,529.94 0.0K
15:22 7,530.81 7,530.81 7,514.07 7,514.07 0.0K
15:23 7,518.26 7,520.50 7,517.80 7,520.50 0.0K
15:24 7,521.88 7,528.05 7,517.78 7,528.05 0.0K
15:25 7,529.10 7,546.60 7,523.37 7,546.60 0.0K
15:26 7,548.34 7,552.29 7,532.59 7,533.85 0.0K
15:27 7,531.77 7,538.93 7,523.14 7,538.93 0.0K
15:28 7,540.36 7,543.92 7,529.58 7,529.58 0.0K
15:29 7,533.06 7,539.58 7,533.06 7,539.16 0.0K
15:30 7,541.94 7,546.68 7,539.14 7,544.41 0.0K
15:31 7,550.02 7,573.63 7,550.02 7,565.25 0.0K
15:32 7,565.54 7,568.84 7,560.79 7,563.41 0.0K
15:33 7,564.80 7,564.80 7,550.03 7,550.03 0.0K
15:34 7,547.69 7,550.47 7,537.56 7,550.47 0.0K
15:35 7,548.85 7,554.01 7,539.97 7,541.13 0.0K
15:36 7,541.19 7,541.30 7,525.03 7,525.03 0.0K
15:37 7,521.73 7,523.23 7,516.74 7,522.61 0.0K
15:38 7,521.61 7,524.46 7,514.26 7,523.39 0.0K
15:39 7,524.79 7,535.10 7,524.79 7,535.10 0.0K
15:40 7,531.77 7,536.18 7,531.29 7,534.68 0.0K
15:41 7,532.43 7,543.46 7,532.43 7,541.93 0.0K
15:42 7,543.09 7,543.09 7,534.53 7,534.82 0.0K
15:43 7,539.25 7,546.23 7,537.76 7,546.23 0.0K
15:44 7,547.54 7,547.54 7,537.02 7,546.22 0.0K
15:45 7,546.85 7,547.95 7,539.35 7,539.35 0.0K
15:46 7,540.81 7,540.81 7,527.62 7,527.62 0.0K
15:47 7,527.20 7,543.11 7,523.64 7,543.11 0.0K
15:48 7,545.28 7,550.36 7,545.28 7,546.56 0.0K
15:49 7,544.38 7,552.34 7,544.38 7,552.34 0.0K
15:50 7,557.98 7,577.38 7,557.89 7,577.38 0.0K
15:51 7,576.96 7,577.63 7,570.64 7,575.10 0.0K
15:52 7,578.53 7,594.29 7,578.53 7,591.16 0.0K
15:53 7,585.29 7,589.00 7,570.23 7,572.55 0.0K
15:54 7,566.29 7,566.63 7,552.61 7,552.61 0.0K
15:55 7,558.01 7,565.36 7,556.73 7,556.73 0.0K
15:56 7,557.10 7,557.10 7,534.80 7,540.76 0.0K
15:57 7,544.95 7,558.22 7,544.95 7,555.18 0.0K
15:58 7,557.76 7,559.56 7,554.92 7,556.65 0.0K
15:59 7,562.89 7,564.12 7,553.38 7,555.74 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