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 7,897.10 7,897.10 7,891.47 7,891.59 0.0K
09:31 7,890.58 7,890.58 7,876.78 7,877.51 0.0K
09:32 7,879.84 7,881.21 7,871.13 7,877.13 0.0K
09:33 7,878.49 7,885.11 7,878.44 7,885.11 0.0K
09:34 7,884.42 7,890.17 7,884.42 7,889.00 0.0K
09:35 7,888.76 7,889.15 7,884.75 7,886.55 0.0K
09:36 7,886.54 7,886.75 7,883.32 7,883.32 0.0K
09:37 7,882.39 7,882.94 7,880.86 7,880.86 0.0K
09:38 7,880.60 7,884.68 7,880.60 7,882.28 0.0K
09:39 7,883.26 7,884.63 7,882.95 7,883.24 0.0K
09:40 7,881.99 7,884.13 7,881.54 7,882.09 0.0K
09:41 7,881.61 7,885.16 7,881.08 7,883.11 0.0K
09:42 7,883.25 7,886.41 7,882.19 7,886.41 0.0K
09:43 7,886.23 7,887.12 7,885.94 7,887.06 0.0K
09:44 7,887.00 7,887.37 7,882.21 7,882.21 0.0K
09:45 7,880.03 7,882.36 7,878.25 7,878.25 0.0K
09:46 7,877.75 7,877.75 7,872.28 7,872.28 0.0K
09:47 7,872.35 7,874.79 7,872.26 7,874.74 0.0K
09:48 7,873.81 7,875.99 7,873.81 7,873.92 0.0K
09:49 7,872.72 7,881.15 7,872.72 7,881.15 0.0K
09:50 7,880.96 7,880.96 7,877.11 7,879.00 0.0K
09:51 7,879.54 7,880.22 7,877.20 7,877.20 0.0K
09:52 7,876.56 7,876.56 7,873.32 7,874.10 0.0K
09:53 7,874.35 7,874.35 7,872.51 7,872.73 0.0K
09:54 7,873.85 7,878.59 7,873.83 7,878.59 0.0K
09:55 7,880.20 7,883.76 7,880.20 7,883.76 0.0K
09:56 7,884.92 7,890.44 7,884.92 7,890.44 0.0K
09:57 7,889.88 7,892.19 7,889.40 7,892.19 0.0K
09:58 7,892.57 7,894.43 7,892.57 7,894.42 0.0K
09:59 7,894.19 7,894.90 7,889.32 7,889.32 0.0K
10:00 7,894.25 7,902.09 7,894.25 7,901.54 0.0K
10:01 7,902.10 7,906.85 7,902.10 7,905.56 0.0K
10:02 7,906.04 7,906.04 7,903.28 7,903.61 0.0K
10:03 7,903.22 7,903.22 7,901.54 7,902.11 0.0K
10:04 7,902.78 7,902.78 7,898.50 7,898.50 0.0K
10:05 7,898.47 7,898.47 7,894.52 7,896.22 0.0K
10:06 7,896.49 7,897.25 7,893.20 7,893.20 0.0K
10:07 7,892.36 7,901.93 7,892.36 7,901.93 0.0K
10:08 7,902.29 7,907.90 7,902.29 7,907.90 0.0K
10:09 7,908.61 7,909.75 7,907.95 7,908.26 0.0K
10:10 7,908.35 7,908.35 7,906.21 7,907.89 0.0K
10:11 7,907.77 7,911.11 7,907.77 7,911.11 0.0K
10:12 7,912.38 7,916.57 7,912.38 7,914.73 0.0K
10:13 7,913.48 7,913.48 7,909.40 7,909.40 0.0K
10:14 7,908.25 7,909.30 7,905.99 7,905.99 0.0K
10:15 7,905.75 7,909.50 7,905.66 7,909.36 0.0K
10:16 7,909.16 7,912.07 7,909.16 7,912.07 0.0K
10:17 7,911.78 7,913.24 7,911.78 7,912.57 0.0K
10:18 7,912.74 7,913.92 7,912.74 7,913.92 0.0K
10:19 7,914.53 7,915.93 7,914.53 7,915.31 0.0K
10:20 7,915.43 7,916.03 7,914.31 7,915.57 0.0K
10:21 7,915.12 7,918.54 7,915.12 7,918.54 0.0K
10:22 7,919.01 7,919.01 7,913.84 7,913.84 0.0K
10:23 7,913.76 7,915.15 7,913.76 7,914.45 0.0K
10:24 7,914.43 7,916.57 7,914.43 7,916.48 0.0K
10:25 7,916.56 7,919.79 7,916.56 7,919.55 0.0K
10:26 7,920.03 7,923.65 7,920.03 7,922.69 0.0K
10:27 7,922.65 7,923.10 7,921.88 7,921.88 0.0K
10:28 7,921.55 7,922.26 7,919.56 7,919.66 0.0K
10:29 7,919.38 7,924.79 7,919.38 7,924.79 0.0K
10:30 7,925.35 7,925.35 7,923.44 7,923.94 0.0K
10:31 7,923.83 7,923.83 7,922.47 7,923.45 0.0K
10:32 7,923.76 7,923.76 7,921.99 7,922.45 0.0K
10:33 7,922.85 7,924.76 7,922.85 7,924.14 0.0K
10:34 7,924.83 7,924.83 7,922.19 7,922.19 0.0K
10:35 7,922.32 7,924.93 7,922.32 7,924.54 0.0K
10:36 7,924.67 7,927.86 7,924.63 7,927.28 0.0K
10:37 7,927.37 7,930.86 7,927.21 7,930.86 0.0K
10:38 7,931.43 7,933.75 7,931.43 7,933.68 0.0K
10:39 7,933.72 7,936.18 7,933.62 7,935.54 0.0K
10:40 7,935.51 7,936.40 7,935.40 7,936.36 0.0K
10:41 7,936.64 7,938.37 7,936.51 7,937.86 0.0K
10:42 7,937.50 7,939.44 7,936.97 7,936.97 0.0K
10:43 7,935.58 7,938.32 7,935.58 7,938.32 0.0K
10:44 7,938.16 7,939.02 7,938.01 7,938.01 0.0K
10:45 7,937.23 7,940.03 7,937.07 7,940.03 0.0K
10:46 7,939.84 7,940.88 7,938.71 7,938.71 0.0K
10:47 7,938.48 7,939.86 7,938.36 7,939.17 0.0K
10:48 7,939.12 7,939.12 7,936.52 7,936.85 0.0K
10:49 7,937.14 7,939.26 7,937.14 7,937.61 0.0K
10:50 7,937.23 7,937.23 7,934.42 7,934.42 0.0K
10:51 7,934.59 7,934.59 7,933.87 7,933.86 0.0K
10:52 7,933.68 7,933.94 7,932.11 7,932.11 0.0K
10:53 7,932.21 7,932.31 7,931.24 7,932.18 0.0K
10:54 7,931.47 7,936.07 7,931.47 7,936.07 0.0K
10:55 7,936.73 7,938.32 7,936.73 7,937.24 0.0K
10:56 7,937.52 7,937.58 7,936.80 7,937.22 0.0K
10:57 7,937.32 7,939.30 7,937.19 7,939.30 0.0K
10:58 7,939.53 7,939.82 7,938.22 7,939.55 0.0K
10:59 7,939.35 7,939.57 7,938.49 7,939.57 0.0K
11:00 7,940.58 7,940.58 7,939.89 7,940.17 0.0K
11:01 7,940.01 7,941.05 7,938.65 7,941.05 0.0K
11:02 7,941.08 7,941.17 7,939.67 7,939.67 0.0K
11:03 7,938.65 7,939.40 7,938.13 7,938.76 0.0K
11:04 7,938.70 7,939.43 7,938.70 7,938.87 0.0K
11:05 7,939.12 7,939.54 7,938.83 7,939.04 0.0K
11:06 7,939.09 7,940.05 7,935.80 7,937.04 0.0K
11:07 7,937.24 7,937.37 7,936.35 7,937.20 0.0K
11:08 7,937.19 7,937.19 7,936.32 7,936.99 0.0K
11:09 7,937.16 7,937.16 7,935.18 7,935.18 0.0K
11:10 7,935.10 7,939.41 7,935.10 7,939.41 0.0K
11:11 7,939.52 7,941.74 7,939.44 7,940.56 0.0K
11:12 7,940.52 7,941.60 7,940.37 7,940.43 0.0K
11:13 7,940.45 7,940.45 7,939.64 7,939.81 0.0K
11:14 7,939.12 7,939.90 7,937.51 7,939.62 0.0K
11:15 7,938.86 7,938.86 7,936.63 7,936.83 0.0K
11:16 7,936.88 7,937.28 7,936.63 7,937.14 0.0K
11:17 7,937.26 7,940.89 7,937.19 7,940.89 0.0K
11:18 7,940.92 7,940.92 7,939.39 7,939.88 0.0K
11:19 7,938.68 7,939.31 7,938.43 7,939.31 0.0K
11:20 7,939.39 7,939.63 7,939.39 7,939.48 0.0K
11:21 7,939.80 7,942.31 7,939.80 7,942.31 0.0K
11:22 7,942.50 7,943.79 7,941.62 7,943.79 0.0K
11:23 7,943.60 7,944.24 7,942.43 7,942.43 0.0K
11:24 7,942.47 7,942.86 7,942.40 7,942.55 0.0K
11:25 7,941.97 7,941.97 7,941.18 7,941.26 0.0K
11:26 7,941.26 7,941.50 7,939.26 7,939.26 0.0K
11:27 7,938.89 7,939.64 7,938.89 7,939.37 0.0K
11:28 7,939.75 7,941.56 7,939.74 7,941.09 0.0K
11:29 7,940.99 7,941.13 7,939.82 7,939.82 0.0K
11:30 7,940.24 7,941.52 7,939.48 7,941.52 0.0K
11:31 7,940.12 7,940.12 7,935.12 7,935.32 0.0K
11:32 7,935.10 7,935.10 7,932.92 7,933.06 0.0K
11:33 7,933.07 7,933.73 7,933.07 7,933.73 0.0K
11:34 7,933.78 7,935.18 7,932.41 7,932.41 0.0K
11:35 7,931.89 7,932.91 7,931.12 7,932.91 0.0K
11:36 7,933.07 7,933.16 7,932.36 7,932.40 0.0K
11:37 7,932.54 7,932.95 7,931.03 7,931.03 0.0K
11:38 7,930.39 7,930.39 7,928.52 7,929.54 0.0K
11:39 7,929.58 7,929.90 7,928.92 7,929.41 0.0K
11:40 7,929.51 7,934.27 7,929.40 7,934.27 0.0K
11:41 7,934.73 7,935.53 7,934.64 7,934.68 0.0K
11:42 7,934.68 7,934.68 7,931.33 7,932.06 0.0K
11:43 7,932.90 7,935.18 7,932.90 7,935.18 0.0K
11:44 7,935.78 7,936.66 7,935.59 7,936.66 0.0K
11:45 7,936.96 7,940.63 7,936.96 7,940.63 0.0K
11:46 7,940.83 7,943.17 7,940.83 7,943.12 0.0K
11:47 7,943.08 7,943.08 7,939.91 7,940.94 0.0K
11:48 7,941.01 7,942.26 7,941.01 7,941.97 0.0K
11:49 7,941.46 7,941.78 7,940.86 7,940.86 0.0K
11:50 7,940.81 7,944.64 7,940.81 7,944.51 0.0K
11:51 7,944.49 7,946.53 7,944.49 7,946.53 0.0K
11:52 7,946.76 7,947.46 7,946.53 7,946.62 0.0K
11:53 7,946.52 7,946.73 7,946.24 7,946.73 0.0K
11:54 7,946.92 7,947.97 7,946.92 7,947.78 0.0K
11:55 7,947.86 7,947.95 7,946.78 7,946.96 0.0K
11:56 7,947.27 7,947.75 7,947.27 7,947.51 0.0K
11:57 7,947.58 7,947.58 7,944.10 7,944.10 0.0K
11:58 7,943.70 7,945.38 7,943.70 7,945.30 0.0K
11:59 7,945.26 7,945.26 7,944.33 7,944.33 0.0K
12:00 7,944.48 7,944.97 7,944.00 7,944.62 0.0K
12:01 7,944.66 7,949.51 7,944.26 7,949.51 0.0K
12:02 7,949.80 7,950.64 7,948.19 7,950.64 0.0K
12:03 7,951.11 7,951.77 7,950.80 7,950.80 0.0K
12:04 7,949.19 7,949.19 7,947.90 7,948.74 0.0K
12:05 7,948.54 7,948.54 7,947.92 7,948.33 0.0K
12:06 7,948.31 7,949.14 7,948.15 7,949.03 0.0K
12:07 7,948.64 7,948.64 7,946.69 7,947.46 0.0K
12:08 7,947.80 7,948.01 7,946.43 7,946.39 0.0K
12:09 7,946.58 7,946.86 7,945.72 7,946.34 0.0K
12:10 7,946.20 7,947.90 7,946.20 7,947.90 0.0K
12:11 7,947.85 7,948.12 7,947.79 7,947.79 0.0K
12:12 7,947.82 7,950.03 7,947.82 7,949.40 0.0K
12:13 7,949.28 7,949.28 7,946.60 7,946.60 0.0K
12:14 7,946.58 7,946.58 7,946.24 7,946.50 0.0K
12:15 7,946.52 7,947.27 7,946.31 7,947.27 0.0K
12:16 7,947.27 7,947.27 7,946.44 7,946.44 0.0K
12:17 7,946.30 7,947.26 7,946.30 7,946.67 0.0K
12:18 7,946.68 7,946.68 7,946.08 7,946.67 0.0K
12:19 7,946.37 7,946.37 7,945.73 7,945.87 0.0K
12:20 7,945.97 7,946.78 7,943.82 7,943.82 0.0K
12:21 7,943.34 7,943.70 7,942.73 7,943.67 0.0K
12:22 7,944.07 7,945.31 7,944.07 7,945.31 0.0K
12:23 7,945.17 7,945.17 7,943.94 7,943.94 0.0K
12:24 7,943.88 7,944.78 7,943.88 7,944.64 0.0K
12:25 7,944.63 7,944.63 7,942.30 7,942.30 0.0K
12:26 7,942.14 7,942.36 7,941.78 7,942.36 0.0K
12:27 7,942.12 7,942.73 7,941.52 7,942.63 0.0K
12:28 7,942.65 7,946.37 7,942.65 7,945.81 0.0K
12:29 7,945.37 7,945.37 7,943.93 7,944.39 0.0K
12:30 7,944.24 7,944.24 7,943.46 7,943.46 0.0K
12:31 7,943.42 7,943.42 7,940.39 7,940.39 0.0K
12:32 7,940.13 7,943.30 7,940.13 7,943.19 0.0K
12:33 7,943.45 7,944.75 7,943.45 7,944.48 0.0K
12:34 7,944.60 7,944.60 7,944.04 7,944.27 0.0K
12:35 7,944.34 7,944.34 7,944.05 7,944.29 0.0K
12:36 7,944.57 7,945.18 7,943.20 7,943.20 0.0K
12:37 7,943.11 7,943.81 7,943.11 7,943.62 0.0K
12:38 7,943.68 7,943.68 7,942.11 7,942.41 0.0K
12:39 7,942.37 7,944.09 7,942.26 7,944.09 0.0K
12:40 7,944.10 7,944.94 7,944.10 7,944.94 0.0K
12:41 7,945.07 7,945.31 7,944.60 7,944.70 0.0K
12:42 7,944.94 7,944.94 7,943.51 7,943.51 0.0K
12:43 7,943.54 7,943.61 7,942.62 7,943.03 0.0K
12:44 7,943.11 7,943.37 7,942.29 7,942.29 0.0K
12:45 7,942.14 7,942.20 7,941.33 7,941.33 0.0K
12:46 7,941.41 7,941.41 7,940.64 7,940.95 0.0K
12:47 7,940.91 7,941.88 7,940.91 7,940.97 0.0K
12:48 7,940.83 7,941.62 7,940.83 7,941.38 0.0K
12:49 7,940.65 7,941.61 7,940.48 7,941.54 0.0K
12:50 7,941.59 7,942.35 7,940.64 7,940.64 0.0K
12:51 7,940.53 7,940.53 7,939.54 7,939.77 0.0K
12:52 7,939.89 7,941.17 7,939.89 7,940.90 0.0K
12:53 7,940.39 7,940.45 7,940.33 7,940.36 0.0K
12:54 7,940.20 7,940.50 7,940.03 7,940.50 0.0K
12:55 7,940.47 7,940.94 7,940.47 7,940.63 0.0K
12:56 7,940.51 7,940.59 7,939.34 7,939.34 0.0K
12:57 7,939.56 7,939.85 7,939.22 7,939.85 0.0K
12:58 7,939.87 7,939.87 7,939.15 7,939.15 0.0K
12:59 7,938.50 7,939.14 7,937.90 7,939.14 0.0K
13:00 7,938.32 7,938.32 7,936.84 7,936.84 0.0K
13:01 7,936.07 7,936.41 7,936.07 7,936.13 0.0K
13:02 7,935.52 7,936.09 7,935.28 7,936.06 0.0K
13:03 7,935.95 7,936.48 7,935.30 7,935.80 0.0K
13:04 7,935.83 7,936.00 7,935.74 7,935.70 0.0K
13:05 7,935.51 7,935.51 7,934.18 7,934.74 0.0K
13:06 7,934.53 7,934.53 7,931.68 7,931.68 0.0K
13:07 7,931.41 7,932.35 7,931.33 7,932.20 0.0K
13:08 7,931.99 7,932.60 7,931.94 7,932.37 0.0K
13:09 7,932.18 7,932.18 7,931.70 7,931.96 0.0K
13:10 7,931.83 7,933.69 7,931.83 7,932.87 0.0K
13:11 7,932.80 7,932.80 7,931.20 7,932.80 0.0K
13:12 7,933.22 7,933.27 7,931.57 7,931.57 0.0K
13:13 7,931.47 7,932.54 7,931.23 7,931.23 0.0K
13:14 7,931.41 7,932.23 7,930.32 7,930.32 0.0K
13:15 7,929.83 7,929.83 7,925.33 7,926.01 0.0K
13:16 7,926.06 7,926.96 7,926.02 7,926.96 0.0K
13:17 7,927.08 7,928.47 7,927.08 7,928.39 0.0K
13:18 7,928.29 7,928.35 7,926.37 7,927.36 0.0K
13:19 7,927.17 7,927.17 7,926.89 7,926.95 0.0K
13:20 7,926.77 7,926.77 7,924.79 7,924.79 0.0K
13:21 7,924.70 7,924.70 7,923.92 7,923.92 0.0K
13:22 7,923.66 7,923.66 7,922.19 7,922.19 0.0K
13:23 7,921.50 7,921.50 7,920.47 7,920.81 0.0K
13:24 7,920.73 7,921.36 7,920.73 7,921.23 0.0K
13:25 7,920.87 7,923.90 7,920.72 7,922.62 0.0K
13:26 7,922.10 7,922.10 7,920.74 7,920.74 0.0K
13:27 7,920.49 7,921.91 7,920.49 7,921.75 0.0K
13:28 7,921.79 7,921.98 7,920.78 7,920.78 0.0K
13:29 7,920.59 7,920.59 7,919.32 7,919.37 0.0K
13:30 7,919.03 7,922.08 7,919.03 7,921.63 0.0K
13:31 7,921.63 7,924.60 7,921.63 7,924.60 0.0K
13:32 7,924.69 7,927.42 7,924.69 7,927.42 0.0K
13:33 7,927.57 7,927.95 7,927.09 7,927.72 0.0K
13:34 7,927.78 7,928.56 7,927.72 7,927.72 0.0K
13:35 7,927.81 7,929.60 7,927.73 7,929.60 0.0K
13:36 7,929.43 7,930.79 7,929.24 7,930.54 0.0K
13:37 7,930.38 7,931.06 7,930.32 7,931.06 0.0K
13:38 7,931.21 7,931.64 7,931.00 7,931.56 0.0K
13:39 7,931.47 7,932.53 7,931.47 7,932.53 0.0K
13:40 7,932.41 7,932.54 7,931.88 7,932.38 0.0K
13:41 7,932.50 7,932.68 7,932.13 7,932.68 0.0K
13:42 7,932.47 7,932.67 7,931.20 7,931.26 0.0K
13:43 7,931.26 7,931.37 7,930.76 7,930.76 0.0K
13:44 7,930.84 7,931.06 7,930.74 7,930.72 0.0K
13:45 7,930.41 7,932.40 7,930.41 7,932.40 0.0K
13:46 7,932.64 7,934.18 7,932.64 7,934.18 0.0K
13:47 7,934.13 7,934.13 7,933.43 7,933.58 0.0K
13:48 7,933.67 7,935.56 7,933.67 7,935.30 0.0K
13:49 7,935.14 7,935.16 7,934.92 7,935.12 0.0K
13:50 7,935.01 7,936.80 7,935.01 7,936.80 0.0K
13:51 7,936.23 7,936.96 7,936.23 7,936.97 0.0K
13:52 7,936.89 7,936.89 7,935.00 7,935.15 0.0K
13:53 7,935.23 7,935.67 7,935.04 7,935.67 0.0K
13:54 7,935.66 7,935.96 7,935.40 7,935.40 0.0K
13:55 7,935.65 7,935.65 7,934.17 7,934.17 0.0K
13:56 7,934.18 7,934.98 7,934.18 7,934.64 0.0K
13:57 7,934.51 7,935.68 7,934.51 7,935.68 0.0K
13:58 7,935.61 7,935.65 7,934.21 7,934.21 0.0K
13:59 7,934.06 7,934.06 7,932.91 7,932.91 0.0K
14:00 7,932.92 7,933.38 7,932.21 7,932.21 0.0K
14:01 7,931.97 7,934.45 7,931.97 7,934.49 0.0K
14:02 7,934.45 7,936.10 7,934.45 7,935.99 0.0K
14:03 7,935.78 7,936.16 7,935.47 7,935.74 0.0K
14:04 7,935.59 7,936.34 7,935.42 7,936.16 0.0K
14:05 7,936.02 7,937.77 7,936.02 7,937.70 0.0K
14:06 7,937.64 7,937.64 7,935.86 7,936.50 0.0K
14:07 7,936.63 7,937.75 7,936.63 7,937.69 0.0K
14:08 7,937.80 7,937.80 7,936.39 7,936.61 0.0K
14:09 7,936.41 7,938.22 7,936.41 7,938.08 0.0K
14:10 7,937.94 7,937.96 7,937.44 7,937.44 0.0K
14:11 7,937.43 7,939.04 7,937.43 7,939.04 0.0K
14:12 7,939.00 7,939.00 7,938.55 7,938.55 0.0K
14:13 7,938.13 7,938.15 7,937.63 7,937.99 0.0K
14:14 7,937.68 7,940.69 7,937.68 7,940.40 0.0K
14:15 7,940.38 7,940.80 7,940.23 7,940.74 0.0K
14:16 7,940.73 7,942.89 7,940.73 7,942.89 0.0K
14:17 7,942.89 7,942.89 7,940.77 7,940.77 0.0K
14:18 7,940.80 7,941.25 7,940.42 7,940.75 0.0K
14:19 7,940.72 7,941.55 7,940.72 7,941.50 0.0K
14:20 7,940.97 7,942.70 7,940.73 7,942.70 0.0K
14:21 7,942.54 7,943.22 7,942.54 7,942.88 0.0K
14:22 7,942.77 7,942.77 7,942.16 7,942.43 0.0K
14:23 7,942.56 7,943.08 7,942.54 7,942.60 0.0K
14:24 7,942.49 7,942.49 7,941.73 7,941.73 0.0K
14:25 7,941.77 7,942.99 7,941.77 7,942.92 0.0K
14:26 7,943.07 7,943.21 7,942.96 7,942.96 0.0K
14:27 7,942.83 7,943.38 7,942.83 7,942.86 0.0K
14:28 7,942.66 7,942.66 7,941.24 7,941.23 0.0K
14:29 7,941.04 7,942.09 7,940.87 7,941.87 0.0K
14:30 7,941.92 7,943.41 7,941.92 7,943.41 0.0K
14:31 7,943.42 7,943.46 7,943.01 7,943.01 0.0K
14:32 7,943.08 7,943.67 7,942.63 7,942.67 0.0K
14:33 7,942.68 7,942.89 7,942.31 7,942.31 0.0K
14:34 7,942.41 7,943.46 7,942.41 7,943.44 0.0K
14:35 7,943.50 7,943.50 7,942.57 7,943.18 0.0K
14:36 7,943.29 7,943.36 7,943.15 7,943.36 0.0K
14:37 7,943.39 7,943.53 7,942.84 7,942.93 0.0K
14:38 7,942.86 7,943.39 7,942.83 7,943.39 0.0K
14:39 7,943.45 7,944.52 7,943.45 7,944.18 0.0K
14:40 7,944.24 7,946.10 7,944.13 7,946.10 0.0K
14:41 7,946.25 7,946.25 7,945.33 7,945.36 0.0K
14:42 7,944.91 7,945.29 7,944.81 7,944.76 0.0K
14:43 7,944.59 7,945.58 7,944.59 7,945.48 0.0K
14:44 7,945.75 7,945.89 7,945.03 7,945.25 0.0K
14:45 7,945.16 7,945.16 7,943.93 7,943.93 0.0K
14:46 7,943.84 7,944.35 7,943.84 7,944.35 0.0K
14:47 7,944.41 7,944.76 7,944.41 7,944.42 0.0K
14:48 7,944.24 7,944.24 7,942.22 7,942.55 0.0K
14:49 7,942.58 7,943.93 7,942.58 7,943.77 0.0K
14:50 7,943.66 7,943.66 7,943.23 7,943.19 0.0K
14:51 7,942.97 7,943.25 7,942.97 7,943.18 0.0K
14:52 7,943.14 7,943.14 7,940.77 7,940.77 0.0K
14:53 7,940.64 7,940.64 7,939.12 7,939.12 0.0K
14:54 7,938.92 7,940.10 7,938.70 7,939.66 0.0K
14:55 7,939.62 7,939.62 7,938.39 7,938.43 0.0K
14:56 7,938.41 7,938.93 7,938.34 7,938.59 0.0K
14:57 7,938.02 7,938.02 7,937.42 7,937.53 0.0K
14:58 7,937.25 7,937.25 7,935.94 7,936.13 0.0K
14:59 7,935.82 7,937.05 7,935.82 7,937.03 0.0K
15:00 7,936.74 7,936.74 7,932.13 7,932.13 0.0K
15:01 7,930.93 7,934.67 7,930.48 7,934.67 0.0K
15:02 7,934.77 7,934.77 7,933.45 7,934.00 0.0K
15:03 7,933.59 7,933.59 7,932.09 7,932.81 0.0K
15:04 7,932.88 7,934.35 7,932.88 7,934.30 0.0K
15:05 7,935.81 7,937.96 7,935.81 7,937.96 0.0K
15:06 7,938.02 7,938.02 7,933.22 7,933.22 0.0K
15:07 7,933.20 7,933.20 7,932.32 7,932.89 0.0K
15:08 7,933.40 7,933.48 7,932.94 7,932.99 0.0K
15:09 7,932.81 7,932.91 7,931.59 7,931.87 0.0K
15:10 7,932.02 7,932.02 7,930.68 7,930.91 0.0K
15:11 7,931.56 7,932.16 7,931.41 7,931.41 0.0K
15:12 7,931.42 7,932.65 7,931.18 7,932.65 0.0K
15:13 7,932.78 7,932.78 7,931.94 7,932.52 0.0K
15:14 7,932.45 7,932.45 7,930.82 7,930.82 0.0K
15:15 7,930.83 7,933.10 7,930.83 7,933.10 0.0K
15:16 7,932.95 7,932.95 7,931.55 7,931.87 0.0K
15:17 7,931.59 7,931.59 7,930.84 7,931.16 0.0K
15:18 7,930.78 7,931.46 7,930.62 7,931.46 0.0K
15:19 7,931.30 7,931.30 7,929.26 7,929.26 0.0K
15:20 7,929.05 7,929.05 7,927.42 7,927.58 0.0K
15:21 7,927.49 7,927.65 7,925.18 7,925.18 0.0K
15:22 7,925.22 7,925.22 7,921.41 7,922.23 0.0K
15:23 7,922.02 7,923.33 7,921.45 7,921.45 0.0K
15:24 7,921.26 7,921.97 7,920.34 7,920.34 0.0K
15:25 7,920.33 7,920.85 7,919.60 7,920.85 0.0K
15:26 7,920.58 7,921.77 7,920.48 7,921.77 0.0K
15:27 7,921.86 7,922.86 7,921.45 7,922.86 0.0K
15:28 7,923.03 7,923.27 7,921.60 7,921.60 0.0K
15:29 7,921.47 7,922.35 7,921.47 7,922.29 0.0K
15:30 7,921.55 7,922.55 7,920.99 7,921.58 0.0K
15:31 7,921.12 7,921.51 7,920.86 7,921.05 0.0K
15:32 7,921.05 7,921.50 7,920.70 7,920.89 0.0K
15:33 7,920.51 7,920.59 7,919.85 7,920.43 0.0K
15:34 7,920.35 7,921.48 7,920.12 7,920.76 0.0K
15:35 7,919.84 7,922.27 7,919.84 7,922.08 0.0K
15:36 7,923.12 7,924.74 7,923.03 7,924.74 0.0K
15:37 7,924.60 7,925.90 7,923.98 7,925.26 0.0K
15:38 7,925.00 7,925.14 7,924.52 7,924.52 0.0K
15:39 7,924.28 7,924.28 7,922.64 7,922.64 0.0K
15:40 7,922.06 7,924.49 7,922.06 7,924.49 0.0K
15:41 7,924.68 7,924.68 7,923.19 7,923.19 0.0K
15:42 7,923.33 7,923.77 7,922.96 7,923.11 0.0K
15:43 7,922.85 7,922.85 7,920.00 7,920.11 0.0K
15:44 7,919.22 7,919.22 7,916.92 7,918.93 0.0K
15:45 7,919.01 7,919.27 7,918.31 7,918.31 0.0K
15:46 7,917.52 7,917.52 7,911.68 7,914.35 0.0K
15:47 7,914.34 7,916.50 7,914.34 7,916.50 0.0K
15:48 7,916.95 7,917.11 7,916.30 7,916.30 0.0K
15:49 7,916.52 7,917.32 7,916.40 7,916.36 0.0K
15:50 7,917.15 7,917.58 7,914.29 7,917.58 0.0K
15:51 7,917.52 7,917.52 7,912.42 7,912.42 0.0K
15:52 7,912.37 7,915.03 7,912.37 7,914.73 0.0K
15:53 7,913.98 7,913.98 7,911.79 7,912.12 0.0K
15:54 7,912.98 7,913.58 7,910.82 7,912.53 0.0K
15:55 7,909.88 7,909.88 7,906.04 7,908.02 0.0K
15:56 7,908.38 7,911.49 7,908.38 7,908.49 0.0K
15:57 7,909.34 7,912.96 7,909.34 7,912.70 0.0K
15:58 7,913.47 7,913.60 7,912.98 7,913.38 0.0K
15:59 7,912.89 7,913.29 7,910.59 7,911.50 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