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 7,975.80 7,982.40 7,975.80 7,979.55 0.0K
09:31 7,979.30 7,983.88 7,978.39 7,983.88 0.0K
09:32 7,984.20 7,984.20 7,974.88 7,974.85 0.0K
09:33 7,974.16 7,975.71 7,971.01 7,972.58 0.0K
09:34 7,972.28 7,974.86 7,971.23 7,974.86 0.0K
09:35 7,975.07 7,975.07 7,968.98 7,968.98 0.0K
09:36 7,968.90 7,970.68 7,968.01 7,970.50 0.0K
09:37 7,970.33 7,973.66 7,969.93 7,973.66 0.0K
09:38 7,973.91 7,974.37 7,968.04 7,968.57 0.0K
09:39 7,968.41 7,968.84 7,966.95 7,966.97 0.0K
09:40 7,968.16 7,969.09 7,968.16 7,969.09 0.0K
09:41 7,969.73 7,969.86 7,969.33 7,969.41 0.0K
09:42 7,969.40 7,971.51 7,969.40 7,970.46 0.0K
09:43 7,969.06 7,969.06 7,965.49 7,967.77 0.0K
09:44 7,968.19 7,968.19 7,965.88 7,966.84 0.0K
09:45 7,967.26 7,970.11 7,964.84 7,969.49 0.0K
09:46 7,968.93 7,968.95 7,967.41 7,968.11 0.0K
09:47 7,969.25 7,971.77 7,969.25 7,971.16 0.0K
09:48 7,970.89 7,975.75 7,970.89 7,975.50 0.0K
09:49 7,975.31 7,975.31 7,971.50 7,971.50 0.0K
09:50 7,971.46 7,972.57 7,970.40 7,972.17 0.0K
09:51 7,970.65 7,972.09 7,968.29 7,972.09 0.0K
09:52 7,972.03 7,972.03 7,970.37 7,970.37 0.0K
09:53 7,970.13 7,972.60 7,969.61 7,972.60 0.0K
09:54 7,972.73 7,978.59 7,972.73 7,978.59 0.0K
09:55 7,978.61 7,980.87 7,978.61 7,980.12 0.0K
09:56 7,980.16 7,982.76 7,980.16 7,982.54 0.0K
09:57 7,980.86 7,980.86 7,977.46 7,977.57 0.0K
09:58 7,977.21 7,979.47 7,977.21 7,979.47 0.0K
09:59 7,979.79 7,980.33 7,979.40 7,979.40 0.0K
10:00 7,979.02 7,980.82 7,979.02 7,980.40 0.0K
10:01 7,981.51 7,983.65 7,981.51 7,982.78 0.0K
10:02 7,982.18 7,982.41 7,980.71 7,980.71 0.0K
10:03 7,980.89 7,982.13 7,980.19 7,980.64 0.0K
10:04 7,980.30 7,981.12 7,980.06 7,980.06 0.0K
10:05 7,980.59 7,981.82 7,978.73 7,978.73 0.0K
10:06 7,979.32 7,979.87 7,977.54 7,979.87 0.0K
10:07 7,980.31 7,982.45 7,980.05 7,981.92 0.0K
10:08 7,981.44 7,983.04 7,981.44 7,983.04 0.0K
10:09 7,983.38 7,983.38 7,982.60 7,983.19 0.0K
10:10 7,983.22 7,983.25 7,982.49 7,982.92 0.0K
10:11 7,982.53 7,982.53 7,976.33 7,976.33 0.0K
10:12 7,976.11 7,976.11 7,970.67 7,970.67 0.0K
10:13 7,971.01 7,971.01 7,967.82 7,967.82 0.0K
10:14 7,968.72 7,970.23 7,968.38 7,970.23 0.0K
10:15 7,969.90 7,969.90 7,967.61 7,968.65 0.0K
10:16 7,968.69 7,970.14 7,968.16 7,968.16 0.0K
10:17 7,968.03 7,968.60 7,967.47 7,968.17 0.0K
10:18 7,966.96 7,966.96 7,965.23 7,965.26 0.0K
10:19 7,965.46 7,966.40 7,964.94 7,964.94 0.0K
10:20 7,964.60 7,964.60 7,960.92 7,963.60 0.0K
10:21 7,963.75 7,964.08 7,961.82 7,964.08 0.0K
10:22 7,963.94 7,963.94 7,960.88 7,961.09 0.0K
10:23 7,961.06 7,961.06 7,959.70 7,960.16 0.0K
10:24 7,960.01 7,961.20 7,959.50 7,959.50 0.0K
10:25 7,959.30 7,960.78 7,959.20 7,959.33 0.0K
10:26 7,959.46 7,959.46 7,954.43 7,954.80 0.0K
10:27 7,955.13 7,955.43 7,951.65 7,951.65 0.0K
10:28 7,952.29 7,952.88 7,950.72 7,952.88 0.0K
10:29 7,953.33 7,957.47 7,953.02 7,957.47 0.0K
10:30 7,957.87 7,958.94 7,957.59 7,958.94 0.0K
10:31 7,958.80 7,958.80 7,956.59 7,957.63 0.0K
10:32 7,957.01 7,960.48 7,957.01 7,960.48 0.0K
10:33 7,960.61 7,961.12 7,960.16 7,960.55 0.0K
10:34 7,961.06 7,961.06 7,956.10 7,956.10 0.0K
10:35 7,956.22 7,956.22 7,949.32 7,951.03 0.0K
10:36 7,951.35 7,951.35 7,948.33 7,950.09 0.0K
10:37 7,949.67 7,949.67 7,948.74 7,948.89 0.0K
10:38 7,948.58 7,949.70 7,947.35 7,949.13 0.0K
10:39 7,948.85 7,955.56 7,948.78 7,955.56 0.0K
10:40 7,955.40 7,957.02 7,954.67 7,956.90 0.0K
10:41 7,957.34 7,957.34 7,954.95 7,955.41 0.0K
10:42 7,956.19 7,960.82 7,955.16 7,960.82 0.0K
10:43 7,963.25 7,964.25 7,960.75 7,962.35 0.0K
10:44 7,962.88 7,966.16 7,962.88 7,966.16 0.0K
10:45 7,966.65 7,967.90 7,966.65 7,967.56 0.0K
10:46 7,967.87 7,968.84 7,965.95 7,965.95 0.0K
10:47 7,965.87 7,965.87 7,962.53 7,962.53 0.0K
10:48 7,962.15 7,963.85 7,961.88 7,963.85 0.0K
10:49 7,964.81 7,966.60 7,964.81 7,965.79 0.0K
10:50 7,965.76 7,966.43 7,965.49 7,965.98 0.0K
10:51 7,966.31 7,968.13 7,965.54 7,968.13 0.0K
10:52 7,968.73 7,968.86 7,967.28 7,967.35 0.0K
10:53 7,967.63 7,967.67 7,964.13 7,964.13 0.0K
10:54 7,962.67 7,962.67 7,959.25 7,960.83 0.0K
10:55 7,961.45 7,963.92 7,961.45 7,963.92 0.0K
10:56 7,964.23 7,964.66 7,963.02 7,964.66 0.0K
10:57 7,964.67 7,965.98 7,964.22 7,965.98 0.0K
10:58 7,966.23 7,966.63 7,966.02 7,966.34 0.0K
10:59 7,966.46 7,966.46 7,962.58 7,962.58 0.0K
11:00 7,962.76 7,963.72 7,961.54 7,963.72 0.0K
11:01 7,963.94 7,964.33 7,962.80 7,962.80 0.0K
11:02 7,962.66 7,965.12 7,962.66 7,965.01 0.0K
11:03 7,965.20 7,965.20 7,964.69 7,964.76 0.0K
11:04 7,965.51 7,966.86 7,965.51 7,966.48 0.0K
11:05 7,966.54 7,966.91 7,966.41 7,966.91 0.0K
11:06 7,966.72 7,967.02 7,966.37 7,966.43 0.0K
11:07 7,966.47 7,967.03 7,966.47 7,966.88 0.0K
11:08 7,967.06 7,967.15 7,966.69 7,966.69 0.0K
11:09 7,966.71 7,966.87 7,966.58 7,966.75 0.0K
11:10 7,966.39 7,966.39 7,962.09 7,962.09 0.0K
11:11 7,961.88 7,961.88 7,957.72 7,960.87 0.0K
11:12 7,960.74 7,960.74 7,957.56 7,957.56 0.0K
11:13 7,955.79 7,956.91 7,955.43 7,955.43 0.0K
11:14 7,955.55 7,955.96 7,955.52 7,955.82 0.0K
11:15 7,955.90 7,955.90 7,953.35 7,953.57 0.0K
11:16 7,953.67 7,955.69 7,953.67 7,955.69 0.0K
11:17 7,956.00 7,958.96 7,956.00 7,958.89 0.0K
11:18 7,958.99 7,960.69 7,958.99 7,959.93 0.0K
11:19 7,959.31 7,959.31 7,958.43 7,958.51 0.0K
11:20 7,958.36 7,958.57 7,956.67 7,957.99 0.0K
11:21 7,958.08 7,958.08 7,956.42 7,956.94 0.0K
11:22 7,956.32 7,956.32 7,955.25 7,956.17 0.0K
11:23 7,956.16 7,956.16 7,954.65 7,954.65 0.0K
11:24 7,955.33 7,958.80 7,955.33 7,958.80 0.0K
11:25 7,958.64 7,962.17 7,958.64 7,960.10 0.0K
11:26 7,960.78 7,962.03 7,959.73 7,960.92 0.0K
11:27 7,959.57 7,960.55 7,957.90 7,960.20 0.0K
11:28 7,960.00 7,961.27 7,959.52 7,961.27 0.0K
11:29 7,961.45 7,963.15 7,961.45 7,963.01 0.0K
11:30 7,962.52 7,962.79 7,960.68 7,960.68 0.0K
11:31 7,961.07 7,962.10 7,959.48 7,959.48 0.0K
11:32 7,959.18 7,960.55 7,958.96 7,960.55 0.0K
11:33 7,960.72 7,961.09 7,958.71 7,958.71 0.0K
11:34 7,958.68 7,963.36 7,958.68 7,963.36 0.0K
11:35 7,964.86 7,967.84 7,964.86 7,967.84 0.0K
11:36 7,968.78 7,969.16 7,966.09 7,966.09 0.0K
11:37 7,965.85 7,965.96 7,964.74 7,965.35 0.0K
11:38 7,965.38 7,966.32 7,964.75 7,966.32 0.0K
11:39 7,966.67 7,966.85 7,965.14 7,965.14 0.0K
11:40 7,965.41 7,965.41 7,961.84 7,962.07 0.0K
11:41 7,962.02 7,963.76 7,962.02 7,963.76 0.0K
11:42 7,963.93 7,964.89 7,963.93 7,964.49 0.0K
11:43 7,964.51 7,965.78 7,964.07 7,965.78 0.0K
11:44 7,965.66 7,965.66 7,963.75 7,964.20 0.0K
11:45 7,964.55 7,964.81 7,963.03 7,963.70 0.0K
11:46 7,964.84 7,965.38 7,963.81 7,964.12 0.0K
11:47 7,964.54 7,965.35 7,964.54 7,965.37 0.0K
11:48 7,966.47 7,968.18 7,966.47 7,967.58 0.0K
11:49 7,966.77 7,966.77 7,964.91 7,966.23 0.0K
11:50 7,966.63 7,969.69 7,966.43 7,968.41 0.0K
11:51 7,968.38 7,968.62 7,968.11 7,968.62 0.0K
11:52 7,968.67 7,971.06 7,968.50 7,971.06 0.0K
11:53 7,971.19 7,972.27 7,971.19 7,972.27 0.0K
11:54 7,972.34 7,973.11 7,971.57 7,971.57 0.0K
11:55 7,970.36 7,970.58 7,970.12 7,970.58 0.0K
11:56 7,971.12 7,972.16 7,971.12 7,972.16 0.0K
11:57 7,972.11 7,973.17 7,972.04 7,972.59 0.0K
11:58 7,972.45 7,972.64 7,971.64 7,971.73 0.0K
11:59 7,971.79 7,972.33 7,971.62 7,971.73 0.0K
12:00 7,972.37 7,972.46 7,969.82 7,969.97 0.0K
12:01 7,969.91 7,969.91 7,969.38 7,969.46 0.0K
12:02 7,969.34 7,969.46 7,968.38 7,968.65 0.0K
12:03 7,968.78 7,968.78 7,965.19 7,965.28 0.0K
12:04 7,965.39 7,965.39 7,960.53 7,960.53 0.0K
12:05 7,959.32 7,962.63 7,959.32 7,962.63 0.0K
12:06 7,962.47 7,964.83 7,962.19 7,964.83 0.0K
12:07 7,964.87 7,965.62 7,964.70 7,964.70 0.0K
12:08 7,963.86 7,963.86 7,963.31 7,963.37 0.0K
12:09 7,963.19 7,963.19 7,961.48 7,961.83 0.0K
12:10 7,961.99 7,962.17 7,960.40 7,960.40 0.0K
12:11 7,960.18 7,960.18 7,957.35 7,958.81 0.0K
12:12 7,958.83 7,959.63 7,957.67 7,959.63 0.0K
12:13 7,959.73 7,962.62 7,959.54 7,962.62 0.0K
12:14 7,963.39 7,965.05 7,963.39 7,965.14 0.0K
12:15 7,966.35 7,967.28 7,965.50 7,965.65 0.0K
12:16 7,965.85 7,965.85 7,961.34 7,961.34 0.0K
12:17 7,961.21 7,963.54 7,961.03 7,963.47 0.0K
12:18 7,963.59 7,963.59 7,962.72 7,963.57 0.0K
12:19 7,963.43 7,966.20 7,963.43 7,965.02 0.0K
12:20 7,964.96 7,967.46 7,964.70 7,966.95 0.0K
12:21 7,966.99 7,967.86 7,966.99 7,967.85 0.0K
12:22 7,967.80 7,968.05 7,966.91 7,967.02 0.0K
12:23 7,966.69 7,967.77 7,966.69 7,967.14 0.0K
12:24 7,966.41 7,967.34 7,966.03 7,966.03 0.0K
12:25 7,965.86 7,965.86 7,962.99 7,962.99 0.0K
12:26 7,962.93 7,962.93 7,960.01 7,960.72 0.0K
12:27 7,960.69 7,960.69 7,959.42 7,959.41 0.0K
12:28 7,959.32 7,959.32 7,958.13 7,958.13 0.0K
12:29 7,958.17 7,958.66 7,957.69 7,957.69 0.0K
12:30 7,957.30 7,959.82 7,956.68 7,959.82 0.0K
12:31 7,959.25 7,959.25 7,955.50 7,955.50 0.0K
12:32 7,954.80 7,954.86 7,954.24 7,954.39 0.0K
12:33 7,954.31 7,954.42 7,952.39 7,953.63 0.0K
12:34 7,953.63 7,953.63 7,952.77 7,952.94 0.0K
12:35 7,954.24 7,956.14 7,954.24 7,956.14 0.0K
12:36 7,956.21 7,959.89 7,956.21 7,959.71 0.0K
12:37 7,959.35 7,961.15 7,959.35 7,961.15 0.0K
12:38 7,961.35 7,961.35 7,960.29 7,960.29 0.0K
12:39 7,958.07 7,958.29 7,956.67 7,956.67 0.0K
12:40 7,956.35 7,957.67 7,955.66 7,957.67 0.0K
12:41 7,957.51 7,957.94 7,956.58 7,956.58 0.0K
12:42 7,956.52 7,956.52 7,955.62 7,955.56 0.0K
12:43 7,955.43 7,955.95 7,955.22 7,955.22 0.0K
12:44 7,955.21 7,955.21 7,951.85 7,951.85 0.0K
12:45 7,951.69 7,951.69 7,949.06 7,949.06 0.0K
12:46 7,949.40 7,950.25 7,949.40 7,949.68 0.0K
12:47 7,949.79 7,950.81 7,949.50 7,950.81 0.0K
12:48 7,951.19 7,951.49 7,948.30 7,948.30 0.0K
12:49 7,947.08 7,947.08 7,945.97 7,946.90 0.0K
12:50 7,947.16 7,947.25 7,945.84 7,945.84 0.0K
12:51 7,945.44 7,946.96 7,945.44 7,946.82 0.0K
12:52 7,946.75 7,947.01 7,946.01 7,946.34 0.0K
12:53 7,946.28 7,946.68 7,946.15 7,946.72 0.0K
12:54 7,946.91 7,951.16 7,946.91 7,951.16 0.0K
12:55 7,951.47 7,952.19 7,949.20 7,949.70 0.0K
12:56 7,949.56 7,949.56 7,948.38 7,948.38 0.0K
12:57 7,948.43 7,948.43 7,946.05 7,946.99 0.0K
12:58 7,947.32 7,947.50 7,946.71 7,947.06 0.0K
12:59 7,947.10 7,947.10 7,946.74 7,946.74 0.0K
13:00 7,946.36 7,946.65 7,946.31 7,946.45 0.0K
13:01 7,947.56 7,948.28 7,947.56 7,948.29 0.0K
13:02 7,948.35 7,948.72 7,947.48 7,947.48 0.0K
13:03 7,947.45 7,948.47 7,947.45 7,948.36 0.0K
13:04 7,948.45 7,948.66 7,947.51 7,947.69 0.0K
13:05 7,947.67 7,947.67 7,944.29 7,945.00 0.0K
13:06 7,945.42 7,948.26 7,945.42 7,948.26 0.0K
13:07 7,948.23 7,948.70 7,948.23 7,948.53 0.0K
13:08 7,948.63 7,949.35 7,948.26 7,948.92 0.0K
13:09 7,949.00 7,952.42 7,949.00 7,952.42 0.0K
13:10 7,952.80 7,956.00 7,952.80 7,956.00 0.0K
13:11 7,956.06 7,956.06 7,954.49 7,954.91 0.0K
13:12 7,955.35 7,955.85 7,955.35 7,955.63 0.0K
13:13 7,955.53 7,955.53 7,953.57 7,954.60 0.0K
13:14 7,954.43 7,954.43 7,951.51 7,951.97 0.0K
13:15 7,951.98 7,953.63 7,951.78 7,953.63 0.0K
13:16 7,953.79 7,957.89 7,953.79 7,957.89 0.0K
13:17 7,958.38 7,959.69 7,958.38 7,959.69 0.0K
13:18 7,960.17 7,960.36 7,959.54 7,959.56 0.0K
13:19 7,959.57 7,960.60 7,959.57 7,960.22 0.0K
13:20 7,960.27 7,960.27 7,957.30 7,957.30 0.0K
13:21 7,957.03 7,958.81 7,957.03 7,958.81 0.0K
13:22 7,958.65 7,959.89 7,952.94 7,958.12 0.0K
13:23 7,958.23 7,963.92 7,958.23 7,961.25 0.0K
13:24 7,959.34 7,962.58 7,959.07 7,962.58 0.0K
13:25 7,962.71 7,966.05 7,962.71 7,966.05 0.0K
13:26 7,965.97 7,966.81 7,965.34 7,966.81 0.0K
13:27 7,966.86 7,966.95 7,965.54 7,965.54 0.0K
13:28 7,965.57 7,965.69 7,964.00 7,964.00 0.0K
13:29 7,963.89 7,964.35 7,963.80 7,964.35 0.0K
13:30 7,964.59 7,965.64 7,963.04 7,963.04 0.0K
13:31 7,962.57 7,963.24 7,962.57 7,963.24 0.0K
13:32 7,963.14 7,963.47 7,961.82 7,961.82 0.0K
13:33 7,961.44 7,962.52 7,960.20 7,962.52 0.0K
13:34 7,962.36 7,963.81 7,962.32 7,963.40 0.0K
13:35 7,963.28 7,966.33 7,963.28 7,966.27 0.0K
13:36 7,966.17 7,967.78 7,966.17 7,967.72 0.0K
13:37 7,967.45 7,967.45 7,966.27 7,966.59 0.0K
13:38 7,964.96 7,967.20 7,964.54 7,967.20 0.0K
13:39 7,967.08 7,969.27 7,967.08 7,969.27 0.0K
13:40 7,969.30 7,969.71 7,968.88 7,969.71 0.0K
13:41 7,970.52 7,970.85 7,970.44 7,970.67 0.0K
13:42 7,971.06 7,973.91 7,971.06 7,973.91 0.0K
13:43 7,973.95 7,974.37 7,973.95 7,974.37 0.0K
13:44 7,974.53 7,974.67 7,973.47 7,973.62 0.0K
13:45 7,973.72 7,975.17 7,973.72 7,974.40 0.0K
13:46 7,974.48 7,975.48 7,974.48 7,975.48 0.0K
13:47 7,975.36 7,976.96 7,975.36 7,976.52 0.0K
13:48 7,976.51 7,976.56 7,976.21 7,976.25 0.0K
13:49 7,976.19 7,976.19 7,975.58 7,976.04 0.0K
13:50 7,976.31 7,976.31 7,973.83 7,973.83 0.0K
13:51 7,972.59 7,972.59 7,971.46 7,972.46 0.0K
13:52 7,972.54 7,972.58 7,971.52 7,971.61 0.0K
13:53 7,971.23 7,974.96 7,971.03 7,974.96 0.0K
13:54 7,974.97 7,975.88 7,974.89 7,975.76 0.0K
13:55 7,975.75 7,976.07 7,974.92 7,976.07 0.0K
13:56 7,976.51 7,977.31 7,976.51 7,976.94 0.0K
13:57 7,976.95 7,978.71 7,976.95 7,978.71 0.0K
13:58 7,978.75 7,979.57 7,978.75 7,979.03 0.0K
13:59 7,979.02 7,979.02 7,977.34 7,978.30 0.0K
14:00 7,978.28 7,978.96 7,978.28 7,978.68 0.0K
14:01 7,978.62 7,978.62 7,977.83 7,977.90 0.0K
14:02 7,977.83 7,977.89 7,976.31 7,976.39 0.0K
14:03 7,976.22 7,976.22 7,974.74 7,975.46 0.0K
14:04 7,975.50 7,975.50 7,973.32 7,973.32 0.0K
14:05 7,973.32 7,973.32 7,972.05 7,972.29 0.0K
14:06 7,972.32 7,973.59 7,972.32 7,972.89 0.0K
14:07 7,972.92 7,973.70 7,972.81 7,973.70 0.0K
14:08 7,973.44 7,973.44 7,971.96 7,971.96 0.0K
14:09 7,971.53 7,971.53 7,969.83 7,969.86 0.0K
14:10 7,969.68 7,970.31 7,969.61 7,970.19 0.0K
14:11 7,969.48 7,969.48 7,968.73 7,968.80 0.0K
14:12 7,968.79 7,968.85 7,968.13 7,968.19 0.0K
14:13 7,968.70 7,970.67 7,968.70 7,970.62 0.0K
14:14 7,970.45 7,970.45 7,969.18 7,969.18 0.0K
14:15 7,969.13 7,970.57 7,969.13 7,970.57 0.0K
14:16 7,971.32 7,972.52 7,970.96 7,970.96 0.0K
14:17 7,970.34 7,970.34 7,965.91 7,965.91 0.0K
14:18 7,965.00 7,966.88 7,963.94 7,966.88 0.0K
14:19 7,967.05 7,967.33 7,966.32 7,966.44 0.0K
14:20 7,966.79 7,968.52 7,966.50 7,968.52 0.0K
14:21 7,968.63 7,969.56 7,968.22 7,968.22 0.0K
14:22 7,967.53 7,967.53 7,966.40 7,967.40 0.0K
14:23 7,967.36 7,968.03 7,967.32 7,968.03 0.0K
14:24 7,968.12 7,969.43 7,968.02 7,969.43 0.0K
14:25 7,969.23 7,969.97 7,969.23 7,969.71 0.0K
14:26 7,969.58 7,969.75 7,968.38 7,968.51 0.0K
14:27 7,968.63 7,968.68 7,967.20 7,967.20 0.0K
14:28 7,967.20 7,967.20 7,964.24 7,964.57 0.0K
14:29 7,965.15 7,965.15 7,964.04 7,964.51 0.0K
14:30 7,964.66 7,965.43 7,964.66 7,965.33 0.0K
14:31 7,965.34 7,967.11 7,965.34 7,967.11 0.0K
14:32 7,967.58 7,969.07 7,967.58 7,969.07 0.0K
14:33 7,969.10 7,969.10 7,967.79 7,968.85 0.0K
14:34 7,968.97 7,969.76 7,968.97 7,969.50 0.0K
14:35 7,969.58 7,969.82 7,967.83 7,967.83 0.0K
14:36 7,967.56 7,968.67 7,966.81 7,968.67 0.0K
14:37 7,968.69 7,969.77 7,968.69 7,969.77 0.0K
14:38 7,969.69 7,971.11 7,969.69 7,969.75 0.0K
14:39 7,969.67 7,969.67 7,968.13 7,968.86 0.0K
14:40 7,969.51 7,970.60 7,969.51 7,970.60 0.0K
14:41 7,970.70 7,971.00 7,970.35 7,970.35 0.0K
14:42 7,970.14 7,970.92 7,970.14 7,970.92 0.0K
14:43 7,970.95 7,970.95 7,969.59 7,969.65 0.0K
14:44 7,969.92 7,970.31 7,969.92 7,970.06 0.0K
14:45 7,970.08 7,971.33 7,969.87 7,971.33 0.0K
14:46 7,971.49 7,972.17 7,971.34 7,972.17 0.0K
14:47 7,972.22 7,974.25 7,972.22 7,974.29 0.0K
14:48 7,974.65 7,975.10 7,973.57 7,973.57 0.0K
14:49 7,973.45 7,973.45 7,973.07 7,973.07 0.0K
14:50 7,973.03 7,974.46 7,973.03 7,974.31 0.0K
14:51 7,974.33 7,974.37 7,971.89 7,972.33 0.0K
14:52 7,972.16 7,972.31 7,970.33 7,970.33 0.0K
14:53 7,970.39 7,972.26 7,970.25 7,971.83 0.0K
14:54 7,971.86 7,972.15 7,971.19 7,972.15 0.0K
14:55 7,972.36 7,973.18 7,972.36 7,973.04 0.0K
14:56 7,972.94 7,973.49 7,972.94 7,973.39 0.0K
14:57 7,973.12 7,973.12 7,972.01 7,972.01 0.0K
14:58 7,971.90 7,972.28 7,971.90 7,972.28 0.0K
14:59 7,972.18 7,972.18 7,970.94 7,970.94 0.0K
15:00 7,970.85 7,973.82 7,970.85 7,972.90 0.0K
15:01 7,972.82 7,973.41 7,972.25 7,973.12 0.0K
15:02 7,973.06 7,974.36 7,972.78 7,974.22 0.0K
15:03 7,974.26 7,976.93 7,974.26 7,976.93 0.0K
15:04 7,976.92 7,976.92 7,974.29 7,975.15 0.0K
15:05 7,975.66 7,976.26 7,975.66 7,976.02 0.0K
15:06 7,975.82 7,976.42 7,975.32 7,976.40 0.0K
15:07 7,976.52 7,978.64 7,976.52 7,978.64 0.0K
15:08 7,978.69 7,981.25 7,978.69 7,981.24 0.0K
15:09 7,981.51 7,982.45 7,981.51 7,981.66 0.0K
15:10 7,981.94 7,983.26 7,981.94 7,983.26 0.0K
15:11 7,983.44 7,983.44 7,982.28 7,982.28 0.0K
15:12 7,981.42 7,981.95 7,980.63 7,981.61 0.0K
15:13 7,981.28 7,981.28 7,978.80 7,978.80 0.0K
15:14 7,978.70 7,980.04 7,977.16 7,980.04 0.0K
15:15 7,980.14 7,980.52 7,979.33 7,979.33 0.0K
15:16 7,978.97 7,978.97 7,977.01 7,978.89 0.0K
15:17 7,979.09 7,979.17 7,978.28 7,978.28 0.0K
15:18 7,977.95 7,978.57 7,977.51 7,978.57 0.0K
15:19 7,978.66 7,979.78 7,978.66 7,979.78 0.0K
15:20 7,979.93 7,979.99 7,977.91 7,977.91 0.0K
15:21 7,977.85 7,977.85 7,974.17 7,974.33 0.0K
15:22 7,974.51 7,975.32 7,974.43 7,974.67 0.0K
15:23 7,974.63 7,976.14 7,974.36 7,974.83 0.0K
15:24 7,974.80 7,976.86 7,974.80 7,976.67 0.0K
15:25 7,976.68 7,976.68 7,974.93 7,974.93 0.0K
15:26 7,974.84 7,975.16 7,974.44 7,974.64 0.0K
15:27 7,974.51 7,974.76 7,973.71 7,973.71 0.0K
15:28 7,973.43 7,973.73 7,973.20 7,973.20 0.0K
15:29 7,972.97 7,973.42 7,971.53 7,971.53 0.0K
15:30 7,971.71 7,971.71 7,966.90 7,966.90 0.0K
15:31 7,967.00 7,967.00 7,964.50 7,966.73 0.0K
15:32 7,966.57 7,971.51 7,966.43 7,971.51 0.0K
15:33 7,971.53 7,973.89 7,971.53 7,972.96 0.0K
15:34 7,971.78 7,971.78 7,969.37 7,970.67 0.0K
15:35 7,970.62 7,972.71 7,970.62 7,972.12 0.0K
15:36 7,970.90 7,970.90 7,970.45 7,970.45 0.0K
15:37 7,970.17 7,970.64 7,968.71 7,968.71 0.0K
15:38 7,968.82 7,969.42 7,967.97 7,968.20 0.0K
15:39 7,968.37 7,969.41 7,968.32 7,969.41 0.0K
15:40 7,969.38 7,969.38 7,968.22 7,968.53 0.0K
15:41 7,968.55 7,968.55 7,967.33 7,967.38 0.0K
15:42 7,967.36 7,967.64 7,966.33 7,967.04 0.0K
15:43 7,967.44 7,968.33 7,967.44 7,967.81 0.0K
15:44 7,967.76 7,967.76 7,965.90 7,966.43 0.0K
15:45 7,966.64 7,966.64 7,962.86 7,962.97 0.0K
15:46 7,962.85 7,963.93 7,961.91 7,963.66 0.0K
15:47 7,963.75 7,965.19 7,961.48 7,961.84 0.0K
15:48 7,961.23 7,962.74 7,960.64 7,962.01 0.0K
15:49 7,961.27 7,964.98 7,960.44 7,964.00 0.0K
15:50 7,963.94 7,966.22 7,963.94 7,965.21 0.0K
15:51 7,966.09 7,966.09 7,962.98 7,963.05 0.0K
15:52 7,962.47 7,964.83 7,962.42 7,964.43 0.0K
15:53 7,963.93 7,969.01 7,963.65 7,969.01 0.0K
15:54 7,969.44 7,971.44 7,968.89 7,971.07 0.0K
15:55 7,966.31 7,967.37 7,960.45 7,960.45 0.0K
15:56 7,960.78 7,962.26 7,959.89 7,960.56 0.0K
15:57 7,961.04 7,962.65 7,961.04 7,962.65 0.0K
15:58 7,962.58 7,962.97 7,961.63 7,961.63 0.0K
15:59 7,963.13 7,965.43 7,961.98 7,964.70 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