DJ Mid-Cap Value (DJUSVM)

DJUSVM
🏛️ アメリカ →
8,742.50
最終更新: 2025-10-02
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 7,887.90 7,896.05 7,886.24 7,895.62 0.0K
09:31 7,897.00 7,905.61 7,896.09 7,905.61 0.0K
09:32 7,906.60 7,911.66 7,905.68 7,905.68 0.0K
09:33 7,907.09 7,913.13 7,906.55 7,912.40 0.0K
09:34 7,913.16 7,913.16 7,907.52 7,910.50 0.0K
09:35 7,910.02 7,910.52 7,906.76 7,910.52 0.0K
09:36 7,910.19 7,910.79 7,908.28 7,908.27 0.0K
09:37 7,908.33 7,908.58 7,903.56 7,903.56 0.0K
09:38 7,903.49 7,907.29 7,903.49 7,905.63 0.0K
09:39 7,906.03 7,909.86 7,905.47 7,908.41 0.0K
09:40 7,909.19 7,909.37 7,901.95 7,901.95 0.0K
09:41 7,901.00 7,901.00 7,898.23 7,899.12 0.0K
09:42 7,899.23 7,899.23 7,890.46 7,890.46 0.0K
09:43 7,890.47 7,898.60 7,890.47 7,898.60 0.0K
09:44 7,898.98 7,898.98 7,894.19 7,894.19 0.0K
09:45 7,894.91 7,895.78 7,892.35 7,892.44 0.0K
09:46 7,891.90 7,891.90 7,884.82 7,885.44 0.0K
09:47 7,885.08 7,885.08 7,880.64 7,881.20 0.0K
09:48 7,880.78 7,885.10 7,879.50 7,885.10 0.0K
09:49 7,885.44 7,885.73 7,881.13 7,881.13 0.0K
09:50 7,880.28 7,880.28 7,877.24 7,877.24 0.0K
09:51 7,877.13 7,877.13 7,867.03 7,867.03 0.0K
09:52 7,867.54 7,868.14 7,862.03 7,863.26 0.0K
09:53 7,863.69 7,864.56 7,862.64 7,863.02 0.0K
09:54 7,862.86 7,866.76 7,862.86 7,866.65 0.0K
09:55 7,867.69 7,870.16 7,867.56 7,870.16 0.0K
09:56 7,869.67 7,869.67 7,865.33 7,865.33 0.0K
09:57 7,864.01 7,864.01 7,861.51 7,861.86 0.0K
09:58 7,863.21 7,867.77 7,863.21 7,867.77 0.0K
09:59 7,867.86 7,872.48 7,867.86 7,871.71 0.0K
10:00 7,870.56 7,874.81 7,870.56 7,872.63 0.0K
10:01 7,871.00 7,872.09 7,870.47 7,871.76 0.0K
10:02 7,872.24 7,875.62 7,872.24 7,875.03 0.0K
10:03 7,875.50 7,880.77 7,875.50 7,877.05 0.0K
10:04 7,877.10 7,877.10 7,867.59 7,867.59 0.0K
10:05 7,867.75 7,872.91 7,867.08 7,872.91 0.0K
10:06 7,873.33 7,878.60 7,873.33 7,878.60 0.0K
10:07 7,878.44 7,882.62 7,878.26 7,882.41 0.0K
10:08 7,882.16 7,883.09 7,881.32 7,883.09 0.0K
10:09 7,883.71 7,888.85 7,883.71 7,888.85 0.0K
10:10 7,888.73 7,890.78 7,888.73 7,890.78 0.0K
10:11 7,890.37 7,890.96 7,888.64 7,889.89 0.0K
10:12 7,890.15 7,890.15 7,886.66 7,888.33 0.0K
10:13 7,888.95 7,891.69 7,888.95 7,891.32 0.0K
10:14 7,891.44 7,892.97 7,890.80 7,892.97 0.0K
10:15 7,893.52 7,894.55 7,892.82 7,894.55 0.0K
10:16 7,894.56 7,898.28 7,894.56 7,898.29 0.0K
10:17 7,898.11 7,900.49 7,898.00 7,900.36 0.0K
10:18 7,900.60 7,901.64 7,900.52 7,901.64 0.0K
10:19 7,902.32 7,903.44 7,902.18 7,902.18 0.0K
10:20 7,901.27 7,901.27 7,895.87 7,896.01 0.0K
10:21 7,895.34 7,895.62 7,892.83 7,895.13 0.0K
10:22 7,894.67 7,896.87 7,894.67 7,896.20 0.0K
10:23 7,896.27 7,899.27 7,896.01 7,899.27 0.0K
10:24 7,898.94 7,899.08 7,897.75 7,898.83 0.0K
10:25 7,899.54 7,902.06 7,899.23 7,902.06 0.0K
10:26 7,902.74 7,905.32 7,902.74 7,905.20 0.0K
10:27 7,904.90 7,904.90 7,903.09 7,903.09 0.0K
10:28 7,903.04 7,907.32 7,902.84 7,907.30 0.0K
10:29 7,907.67 7,908.57 7,907.67 7,908.30 0.0K
10:30 7,908.75 7,908.75 7,905.42 7,905.42 0.0K
10:31 7,903.94 7,903.94 7,901.59 7,901.74 0.0K
10:32 7,903.61 7,906.91 7,903.61 7,905.84 0.0K
10:33 7,905.11 7,905.11 7,903.11 7,904.18 0.0K
10:34 7,903.75 7,905.34 7,903.65 7,905.34 0.0K
10:35 7,905.53 7,906.16 7,904.03 7,906.16 0.0K
10:36 7,906.10 7,906.10 7,902.68 7,902.70 0.0K
10:37 7,902.05 7,902.05 7,900.26 7,901.10 0.0K
10:38 7,900.41 7,902.90 7,899.97 7,902.90 0.0K
10:39 7,902.79 7,908.32 7,902.79 7,907.58 0.0K
10:40 7,907.70 7,907.90 7,906.73 7,906.78 0.0K
10:41 7,906.95 7,907.12 7,901.52 7,901.52 0.0K
10:42 7,901.21 7,901.21 7,899.87 7,900.86 0.0K
10:43 7,900.72 7,900.72 7,897.79 7,898.67 0.0K
10:44 7,899.04 7,900.39 7,898.57 7,898.76 0.0K
10:45 7,898.59 7,900.76 7,897.37 7,900.45 0.0K
10:46 7,899.78 7,901.40 7,898.78 7,901.40 0.0K
10:47 7,902.20 7,903.22 7,901.31 7,903.22 0.0K
10:48 7,904.71 7,906.79 7,904.71 7,905.22 0.0K
10:49 7,905.07 7,905.07 7,902.44 7,902.44 0.0K
10:50 7,903.61 7,904.96 7,903.02 7,903.75 0.0K
10:51 7,903.46 7,903.46 7,900.33 7,900.35 0.0K
10:52 7,900.81 7,904.92 7,900.81 7,903.50 0.0K
10:53 7,903.49 7,903.49 7,898.39 7,901.14 0.0K
10:54 7,902.25 7,903.28 7,901.62 7,902.41 0.0K
10:55 7,902.52 7,906.89 7,902.52 7,906.33 0.0K
10:56 7,906.43 7,906.83 7,906.11 7,906.11 0.0K
10:57 7,906.51 7,906.51 7,903.37 7,903.37 0.0K
10:58 7,903.02 7,903.80 7,901.76 7,903.80 0.0K
10:59 7,903.62 7,906.68 7,903.62 7,905.96 0.0K
11:00 7,905.84 7,907.49 7,905.84 7,907.09 0.0K
11:01 7,907.28 7,907.28 7,906.36 7,906.77 0.0K
11:02 7,906.38 7,906.38 7,901.21 7,901.21 0.0K
11:03 7,901.02 7,901.02 7,899.68 7,900.76 0.0K
11:04 7,901.88 7,902.78 7,901.88 7,902.04 0.0K
11:05 7,902.15 7,903.20 7,901.47 7,902.24 0.0K
11:06 7,902.12 7,902.55 7,900.91 7,902.55 0.0K
11:07 7,902.78 7,903.60 7,902.20 7,903.39 0.0K
11:08 7,902.97 7,902.97 7,899.48 7,900.30 0.0K
11:09 7,900.13 7,900.23 7,897.63 7,897.63 0.0K
11:10 7,897.98 7,898.20 7,896.80 7,896.80 0.0K
11:11 7,897.14 7,897.14 7,895.85 7,896.69 0.0K
11:12 7,896.78 7,896.98 7,894.74 7,894.74 0.0K
11:13 7,894.38 7,894.38 7,892.84 7,892.93 0.0K
11:14 7,893.04 7,894.49 7,892.91 7,894.27 0.0K
11:15 7,894.01 7,896.02 7,892.80 7,896.02 0.0K
11:16 7,895.57 7,895.77 7,894.33 7,895.77 0.0K
11:17 7,895.73 7,898.45 7,895.73 7,898.45 0.0K
11:18 7,898.16 7,898.16 7,895.42 7,895.42 0.0K
11:19 7,895.84 7,895.84 7,895.04 7,895.35 0.0K
11:20 7,895.30 7,895.30 7,894.57 7,895.22 0.0K
11:21 7,895.31 7,895.61 7,891.88 7,891.88 0.0K
11:22 7,891.74 7,892.16 7,890.32 7,892.16 0.0K
11:23 7,892.11 7,892.11 7,891.37 7,891.55 0.0K
11:24 7,891.32 7,893.20 7,890.41 7,892.20 0.0K
11:25 7,891.23 7,891.31 7,890.57 7,890.78 0.0K
11:26 7,890.72 7,890.72 7,886.24 7,887.29 0.0K
11:27 7,887.13 7,887.13 7,886.43 7,886.68 0.0K
11:28 7,886.64 7,886.97 7,884.59 7,884.79 0.0K
11:29 7,884.89 7,885.38 7,882.99 7,885.38 0.0K
11:30 7,885.76 7,887.41 7,884.96 7,887.41 0.0K
11:31 7,888.15 7,894.88 7,888.15 7,894.88 0.0K
11:32 7,894.61 7,895.56 7,894.00 7,895.55 0.0K
11:33 7,895.03 7,895.05 7,892.96 7,895.05 0.0K
11:34 7,896.29 7,897.26 7,896.29 7,897.26 0.0K
11:35 7,897.56 7,897.56 7,895.20 7,895.46 0.0K
11:36 7,896.43 7,897.99 7,896.43 7,897.96 0.0K
11:37 7,897.90 7,898.36 7,897.56 7,898.42 0.0K
11:38 7,898.40 7,899.27 7,897.52 7,899.27 0.0K
11:39 7,900.14 7,903.91 7,900.14 7,903.91 0.0K
11:40 7,904.69 7,905.67 7,904.16 7,905.67 0.0K
11:41 7,906.05 7,906.05 7,902.83 7,902.83 0.0K
11:42 7,902.84 7,902.87 7,900.08 7,900.98 0.0K
11:43 7,901.35 7,901.92 7,901.18 7,901.92 0.0K
11:44 7,902.07 7,902.07 7,900.65 7,900.65 0.0K
11:45 7,901.30 7,901.89 7,901.00 7,901.67 0.0K
11:46 7,901.77 7,902.13 7,901.23 7,902.02 0.0K
11:47 7,902.22 7,902.29 7,899.96 7,899.96 0.0K
11:48 7,899.84 7,901.38 7,899.84 7,900.32 0.0K
11:49 7,900.38 7,901.26 7,900.38 7,901.17 0.0K
11:50 7,901.07 7,902.64 7,900.83 7,902.64 0.0K
11:51 7,902.54 7,902.54 7,898.97 7,898.97 0.0K
11:52 7,898.55 7,898.55 7,897.31 7,897.71 0.0K
11:53 7,898.78 7,903.28 7,898.78 7,903.28 0.0K
11:54 7,903.20 7,903.20 7,902.61 7,902.78 0.0K
11:55 7,902.77 7,904.70 7,902.77 7,904.72 0.0K
11:56 7,904.61 7,905.35 7,904.08 7,905.35 0.0K
11:57 7,905.27 7,905.27 7,904.20 7,904.20 0.0K
11:58 7,903.51 7,903.51 7,902.42 7,902.50 0.0K
11:59 7,902.58 7,902.58 7,900.29 7,900.29 0.0K
12:00 7,900.89 7,901.45 7,900.73 7,900.88 0.0K
12:01 7,901.19 7,918.33 7,901.19 7,911.24 0.0K
12:02 7,911.81 7,916.09 7,911.81 7,916.09 0.0K
12:03 7,915.98 7,918.87 7,915.79 7,915.79 0.0K
12:04 7,915.72 7,918.23 7,915.72 7,918.23 0.0K
12:05 7,918.30 7,920.07 7,917.99 7,919.17 0.0K
12:06 7,919.24 7,919.24 7,918.33 7,918.33 0.0K
12:07 7,916.52 7,916.87 7,915.02 7,916.06 0.0K
12:08 7,915.77 7,915.96 7,915.04 7,915.96 0.0K
12:09 7,916.22 7,916.92 7,915.74 7,916.38 0.0K
12:10 7,916.52 7,917.26 7,915.81 7,915.78 0.0K
12:11 7,915.45 7,920.42 7,915.26 7,920.13 0.0K
12:12 7,920.20 7,920.59 7,918.89 7,919.83 0.0K
12:13 7,919.19 7,919.19 7,918.20 7,918.75 0.0K
12:14 7,919.72 7,920.66 7,919.72 7,920.58 0.0K
12:15 7,920.69 7,920.77 7,919.18 7,920.36 0.0K
12:16 7,920.36 7,920.36 7,916.47 7,916.65 0.0K
12:17 7,916.67 7,917.89 7,916.64 7,917.33 0.0K
12:18 7,917.68 7,918.28 7,917.52 7,917.76 0.0K
12:19 7,917.93 7,920.61 7,917.93 7,920.61 0.0K
12:20 7,920.74 7,921.27 7,920.74 7,920.87 0.0K
12:21 7,920.49 7,920.79 7,919.82 7,920.44 0.0K
12:22 7,920.45 7,920.58 7,919.07 7,919.20 0.0K
12:23 7,918.87 7,918.87 7,917.43 7,917.43 0.0K
12:24 7,917.51 7,918.02 7,916.34 7,916.58 0.0K
12:25 7,916.48 7,919.42 7,916.48 7,919.42 0.0K
12:26 7,919.43 7,920.31 7,919.43 7,920.31 0.0K
12:27 7,920.52 7,920.93 7,919.38 7,919.38 0.0K
12:28 7,918.87 7,918.87 7,917.00 7,917.10 0.0K
12:29 7,917.19 7,917.19 7,915.92 7,915.92 0.0K
12:30 7,916.29 7,919.09 7,916.29 7,918.73 0.0K
12:31 7,918.97 7,921.32 7,918.89 7,921.27 0.0K
12:32 7,921.43 7,922.43 7,920.45 7,921.77 0.0K
12:33 7,921.98 7,922.84 7,921.98 7,922.68 0.0K
12:34 7,922.72 7,924.32 7,922.72 7,923.69 0.0K
12:35 7,923.66 7,923.66 7,920.56 7,920.77 0.0K
12:36 7,920.58 7,922.38 7,920.40 7,922.07 0.0K
12:37 7,922.01 7,925.77 7,922.01 7,925.77 0.0K
12:38 7,925.81 7,927.59 7,925.81 7,926.56 0.0K
12:39 7,926.58 7,926.69 7,926.40 7,926.45 0.0K
12:40 7,926.52 7,926.91 7,924.56 7,924.56 0.0K
12:41 7,923.14 7,923.30 7,922.69 7,923.08 0.0K
12:42 7,923.22 7,924.52 7,922.86 7,924.52 0.0K
12:43 7,923.85 7,924.21 7,923.82 7,924.12 0.0K
12:44 7,924.17 7,924.39 7,923.16 7,923.33 0.0K
12:45 7,923.04 7,923.04 7,921.04 7,921.30 0.0K
12:46 7,921.46 7,922.12 7,919.59 7,920.08 0.0K
12:47 7,920.26 7,920.46 7,918.62 7,918.68 0.0K
12:48 7,918.67 7,919.84 7,918.59 7,919.84 0.0K
12:49 7,919.78 7,920.88 7,919.78 7,920.80 0.0K
12:50 7,920.64 7,921.10 7,918.17 7,918.17 0.0K
12:51 7,918.01 7,918.85 7,916.43 7,917.26 0.0K
12:52 7,917.29 7,918.96 7,917.29 7,918.96 0.0K
12:53 7,918.81 7,920.85 7,918.81 7,920.85 0.0K
12:54 7,921.09 7,921.87 7,921.00 7,921.87 0.0K
12:55 7,921.93 7,922.53 7,920.81 7,922.53 0.0K
12:56 7,922.47 7,922.47 7,919.06 7,919.06 0.0K
12:57 7,919.61 7,920.60 7,919.61 7,920.22 0.0K
12:58 7,920.02 7,920.68 7,920.02 7,920.54 0.0K
12:59 7,920.23 7,920.62 7,918.86 7,918.86 0.0K
13:00 7,918.65 7,919.99 7,917.97 7,919.99 0.0K
13:01 7,919.30 7,919.53 7,918.39 7,918.63 0.0K
13:02 7,918.90 7,921.90 7,918.90 7,921.90 0.0K
13:03 7,921.94 7,922.74 7,921.94 7,922.74 0.0K
13:04 7,922.74 7,922.74 7,920.88 7,920.88 0.0K
13:05 7,920.73 7,921.38 7,920.52 7,920.65 0.0K
13:06 7,920.16 7,920.16 7,918.90 7,918.90 0.0K
13:07 7,918.75 7,920.06 7,918.22 7,919.44 0.0K
13:08 7,919.39 7,919.88 7,918.99 7,918.96 0.0K
13:09 7,918.69 7,918.69 7,917.91 7,917.91 0.0K
13:10 7,917.85 7,917.85 7,916.89 7,917.43 0.0K
13:11 7,917.26 7,917.26 7,915.23 7,915.23 0.0K
13:12 7,915.12 7,915.29 7,913.65 7,915.11 0.0K
13:13 7,915.19 7,915.19 7,913.73 7,913.81 0.0K
13:14 7,914.00 7,914.50 7,913.68 7,914.03 0.0K
13:15 7,914.26 7,914.51 7,912.81 7,912.81 0.0K
13:16 7,912.44 7,912.65 7,910.82 7,911.31 0.0K
13:17 7,911.49 7,913.10 7,911.49 7,913.10 0.0K
13:18 7,913.25 7,914.58 7,913.00 7,914.58 0.0K
13:19 7,914.50 7,914.96 7,914.23 7,914.60 0.0K
13:20 7,914.43 7,915.49 7,914.43 7,915.49 0.0K
13:21 7,915.52 7,919.17 7,915.52 7,919.17 0.0K
13:22 7,919.04 7,919.12 7,914.83 7,914.87 0.0K
13:23 7,915.00 7,915.61 7,912.84 7,913.27 0.0K
13:24 7,913.82 7,914.06 7,913.02 7,913.02 0.0K
13:25 7,913.02 7,913.02 7,910.70 7,910.70 0.0K
13:26 7,910.81 7,911.53 7,909.12 7,911.53 0.0K
13:27 7,911.61 7,914.08 7,911.61 7,914.08 0.0K
13:28 7,914.31 7,914.31 7,912.63 7,914.06 0.0K
13:29 7,914.18 7,914.29 7,913.26 7,913.26 0.0K
13:30 7,913.13 7,913.47 7,911.21 7,911.21 0.0K
13:31 7,911.13 7,911.13 7,909.72 7,909.81 0.0K
13:32 7,909.94 7,910.32 7,909.66 7,910.32 0.0K
13:33 7,910.54 7,911.55 7,910.54 7,911.55 0.0K
13:34 7,911.77 7,912.18 7,911.49 7,912.03 0.0K
13:35 7,911.91 7,913.25 7,910.55 7,913.24 0.0K
13:36 7,913.23 7,915.40 7,913.23 7,915.40 0.0K
13:37 7,916.52 7,916.96 7,916.52 7,916.77 0.0K
13:38 7,916.83 7,916.94 7,915.45 7,915.76 0.0K
13:39 7,915.66 7,916.30 7,915.66 7,916.30 0.0K
13:40 7,916.68 7,916.68 7,915.13 7,915.13 0.0K
13:41 7,915.10 7,918.23 7,915.00 7,918.23 0.0K
13:42 7,918.39 7,918.80 7,918.18 7,918.51 0.0K
13:43 7,918.44 7,919.18 7,918.31 7,919.18 0.0K
13:44 7,919.36 7,921.95 7,919.36 7,921.85 0.0K
13:45 7,921.70 7,922.82 7,921.70 7,922.63 0.0K
13:46 7,922.47 7,924.56 7,921.99 7,924.56 0.0K
13:47 7,924.76 7,925.39 7,924.74 7,925.33 0.0K
13:48 7,925.27 7,925.57 7,923.16 7,923.16 0.0K
13:49 7,922.72 7,923.06 7,921.77 7,921.77 0.0K
13:50 7,921.91 7,924.01 7,921.91 7,922.09 0.0K
13:51 7,921.70 7,924.06 7,921.70 7,923.52 0.0K
13:52 7,923.52 7,923.59 7,923.23 7,923.36 0.0K
13:53 7,923.35 7,926.73 7,923.35 7,926.41 0.0K
13:54 7,926.21 7,926.21 7,925.34 7,925.46 0.0K
13:55 7,925.31 7,925.31 7,923.30 7,923.30 0.0K
13:56 7,923.39 7,923.39 7,922.81 7,923.36 0.0K
13:57 7,923.53 7,923.72 7,923.53 7,923.71 0.0K
13:58 7,923.79 7,923.79 7,923.32 7,923.26 0.0K
13:59 7,923.00 7,923.00 7,922.03 7,922.03 0.0K
14:00 7,921.87 7,924.85 7,921.87 7,924.89 0.0K
14:01 7,924.76 7,925.04 7,924.43 7,924.76 0.0K
14:02 7,924.41 7,925.45 7,924.41 7,925.45 0.0K
14:03 7,925.66 7,926.75 7,925.66 7,926.54 0.0K
14:04 7,926.36 7,927.25 7,926.36 7,927.25 0.0K
14:05 7,927.21 7,929.42 7,927.10 7,929.42 0.0K
14:06 7,929.31 7,929.42 7,928.93 7,929.22 0.0K
14:07 7,928.79 7,928.79 7,927.74 7,927.85 0.0K
14:08 7,927.88 7,927.88 7,926.59 7,927.28 0.0K
14:09 7,927.44 7,929.25 7,927.44 7,929.15 0.0K
14:10 7,928.91 7,929.69 7,928.07 7,929.69 0.0K
14:11 7,929.81 7,930.05 7,928.80 7,928.80 0.0K
14:12 7,928.76 7,929.27 7,927.62 7,927.62 0.0K
14:13 7,927.66 7,927.66 7,926.61 7,926.75 0.0K
14:14 7,926.92 7,929.49 7,926.92 7,929.49 0.0K
14:15 7,929.66 7,930.22 7,929.50 7,930.22 0.0K
14:16 7,930.15 7,931.43 7,930.15 7,931.43 0.0K
14:17 7,931.44 7,932.38 7,931.44 7,932.32 0.0K
14:18 7,932.29 7,933.79 7,931.73 7,933.79 0.0K
14:19 7,933.81 7,934.27 7,932.70 7,932.70 0.0K
14:20 7,932.43 7,932.43 7,930.35 7,930.35 0.0K
14:21 7,930.21 7,932.62 7,929.62 7,932.45 0.0K
14:22 7,932.07 7,933.13 7,931.50 7,933.13 0.0K
14:23 7,933.29 7,933.60 7,932.93 7,932.93 0.0K
14:24 7,932.95 7,933.07 7,931.85 7,933.07 0.0K
14:25 7,933.05 7,933.05 7,932.47 7,932.47 0.0K
14:26 7,932.07 7,932.07 7,930.84 7,930.84 0.0K
14:27 7,930.91 7,931.67 7,930.57 7,930.87 0.0K
14:28 7,931.13 7,931.28 7,930.80 7,931.15 0.0K
14:29 7,931.02 7,932.35 7,931.02 7,931.92 0.0K
14:30 7,931.91 7,933.24 7,931.83 7,933.04 0.0K
14:31 7,932.82 7,933.79 7,932.64 7,933.65 0.0K
14:32 7,933.73 7,934.99 7,933.73 7,934.83 0.0K
14:33 7,935.05 7,936.00 7,934.66 7,935.05 0.0K
14:34 7,934.97 7,935.78 7,934.91 7,935.19 0.0K
14:35 7,934.85 7,934.85 7,934.30 7,934.87 0.0K
14:36 7,934.94 7,938.65 7,934.78 7,938.65 0.0K
14:37 7,938.61 7,939.93 7,938.14 7,939.83 0.0K
14:38 7,939.99 7,940.15 7,939.65 7,940.15 0.0K
14:39 7,940.07 7,940.07 7,938.15 7,938.15 0.0K
14:40 7,937.93 7,939.87 7,937.93 7,939.54 0.0K
14:41 7,939.14 7,939.49 7,939.14 7,939.49 0.0K
14:42 7,939.56 7,939.84 7,938.62 7,939.02 0.0K
14:43 7,938.93 7,940.03 7,938.93 7,939.70 0.0K
14:44 7,939.63 7,939.63 7,938.49 7,938.49 0.0K
14:45 7,938.39 7,938.39 7,937.42 7,938.24 0.0K
14:46 7,938.30 7,938.65 7,938.21 7,938.61 0.0K
14:47 7,938.54 7,938.58 7,935.63 7,935.78 0.0K
14:48 7,935.85 7,935.85 7,932.10 7,932.08 0.0K
14:49 7,931.63 7,931.63 7,926.31 7,926.31 0.0K
14:50 7,925.93 7,927.09 7,922.78 7,922.78 0.0K
14:51 7,922.68 7,925.75 7,922.68 7,925.55 0.0K
14:52 7,923.65 7,927.11 7,923.61 7,925.53 0.0K
14:53 7,925.30 7,927.16 7,924.97 7,926.72 0.0K
14:54 7,926.79 7,930.80 7,926.79 7,930.80 0.0K
14:55 7,930.86 7,934.10 7,930.71 7,933.48 0.0K
14:56 7,933.13 7,933.13 7,930.92 7,931.66 0.0K
14:57 7,931.77 7,933.89 7,931.69 7,933.76 0.0K
14:58 7,933.75 7,933.75 7,930.21 7,930.21 0.0K
14:59 7,930.42 7,930.55 7,929.95 7,929.95 0.0K
15:00 7,929.75 7,929.96 7,927.91 7,927.91 0.0K
15:01 7,927.33 7,929.26 7,927.33 7,929.26 0.0K
15:02 7,930.16 7,932.65 7,930.16 7,931.87 0.0K
15:03 7,931.93 7,932.46 7,931.93 7,932.28 0.0K
15:04 7,931.87 7,932.22 7,926.78 7,926.78 0.0K
15:05 7,926.71 7,926.76 7,924.28 7,926.03 0.0K
15:06 7,926.01 7,929.36 7,925.94 7,929.36 0.0K
15:07 7,929.70 7,931.50 7,929.70 7,930.84 0.0K
15:08 7,931.36 7,931.36 7,930.27 7,931.15 0.0K
15:09 7,931.25 7,931.64 7,930.85 7,931.64 0.0K
15:10 7,931.51 7,931.85 7,930.58 7,930.93 0.0K
15:11 7,929.62 7,929.62 7,927.23 7,927.44 0.0K
15:12 7,927.73 7,929.32 7,927.32 7,927.32 0.0K
15:13 7,927.55 7,929.47 7,927.55 7,929.51 0.0K
15:14 7,929.55 7,930.56 7,928.35 7,930.56 0.0K
15:15 7,930.38 7,933.89 7,930.21 7,933.89 0.0K
15:16 7,934.55 7,936.23 7,934.55 7,935.90 0.0K
15:17 7,935.27 7,936.13 7,934.70 7,934.70 0.0K
15:18 7,934.63 7,936.59 7,934.32 7,936.59 0.0K
15:19 7,936.62 7,938.10 7,936.62 7,938.10 0.0K
15:20 7,939.56 7,942.15 7,939.24 7,941.48 0.0K
15:21 7,941.81 7,944.00 7,941.81 7,944.00 0.0K
15:22 7,944.18 7,945.24 7,943.82 7,943.82 0.0K
15:23 7,944.02 7,944.55 7,942.91 7,942.91 0.0K
15:24 7,943.07 7,945.56 7,943.07 7,944.27 0.0K
15:25 7,943.80 7,946.23 7,943.80 7,945.80 0.0K
15:26 7,945.72 7,946.86 7,945.61 7,946.26 0.0K
15:27 7,946.36 7,947.49 7,946.36 7,946.78 0.0K
15:28 7,946.47 7,946.90 7,945.81 7,945.81 0.0K
15:29 7,945.79 7,945.79 7,944.95 7,944.95 0.0K
15:30 7,944.32 7,945.90 7,944.32 7,945.90 0.0K
15:31 7,945.57 7,945.57 7,944.24 7,944.24 0.0K
15:32 7,944.07 7,944.99 7,944.07 7,944.24 0.0K
15:33 7,943.94 7,944.51 7,943.06 7,943.06 0.0K
15:34 7,942.84 7,942.87 7,940.14 7,941.73 0.0K
15:35 7,939.53 7,943.29 7,939.53 7,943.29 0.0K
15:36 7,943.12 7,943.12 7,941.18 7,941.18 0.0K
15:37 7,940.82 7,943.67 7,940.41 7,943.51 0.0K
15:38 7,943.09 7,946.28 7,943.09 7,945.38 0.0K
15:39 7,945.43 7,946.25 7,945.26 7,945.95 0.0K
15:40 7,945.85 7,947.09 7,945.55 7,946.26 0.0K
15:41 7,946.37 7,947.75 7,945.50 7,945.50 0.0K
15:42 7,945.59 7,945.59 7,944.13 7,945.61 0.0K
15:43 7,945.33 7,945.44 7,943.62 7,945.14 0.0K
15:44 7,945.07 7,946.15 7,945.07 7,945.88 0.0K
15:45 7,944.45 7,944.45 7,939.08 7,939.08 0.0K
15:46 7,938.37 7,938.64 7,936.48 7,938.52 0.0K
15:47 7,938.49 7,938.49 7,934.13 7,934.13 0.0K
15:48 7,934.08 7,934.08 7,932.04 7,932.04 0.0K
15:49 7,931.98 7,931.98 7,929.25 7,929.50 0.0K
15:50 7,929.54 7,933.81 7,929.54 7,932.57 0.0K
15:51 7,933.78 7,936.15 7,930.44 7,936.15 0.0K
15:52 7,937.91 7,938.38 7,934.97 7,936.99 0.0K
15:53 7,936.87 7,941.95 7,936.51 7,941.95 0.0K
15:54 7,941.85 7,944.09 7,938.27 7,938.27 0.0K
15:55 7,935.26 7,935.26 7,929.12 7,930.95 0.0K
15:56 7,931.27 7,931.27 7,927.57 7,929.09 0.0K
15:57 7,929.60 7,932.69 7,929.60 7,932.57 0.0K
15:58 7,932.57 7,932.57 7,928.76 7,929.04 0.0K
15:59 7,929.57 7,935.30 7,929.57 7,932.40 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