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 8,215.68 8,224.00 8,215.68 8,224.00 0.0K
09:31 8,224.32 8,228.85 8,223.81 8,228.84 0.0K
09:32 8,228.17 8,228.17 8,226.15 8,226.15 0.0K
09:33 8,225.48 8,225.48 8,224.23 8,224.19 0.0K
09:34 8,223.72 8,226.39 8,223.31 8,226.39 0.0K
09:35 8,226.57 8,228.47 8,224.77 8,227.08 0.0K
09:36 8,225.98 8,226.28 8,225.72 8,225.87 0.0K
09:37 8,226.55 8,227.54 8,226.55 8,227.54 0.0K
09:38 8,227.84 8,228.38 8,224.39 8,228.38 0.0K
09:39 8,228.11 8,228.11 8,224.17 8,225.22 0.0K
09:40 8,225.56 8,226.31 8,225.05 8,225.05 0.0K
09:41 8,224.46 8,224.46 8,223.21 8,223.45 0.0K
09:42 8,223.31 8,225.48 8,223.31 8,225.28 0.0K
09:43 8,225.38 8,225.85 8,222.51 8,222.64 0.0K
09:44 8,222.46 8,223.01 8,221.04 8,223.01 0.0K
09:45 8,223.30 8,226.77 8,223.30 8,226.77 0.0K
09:46 8,226.30 8,226.30 8,224.77 8,225.13 0.0K
09:47 8,225.50 8,225.86 8,223.14 8,223.14 0.0K
09:48 8,222.84 8,224.51 8,222.69 8,224.49 0.0K
09:49 8,224.52 8,224.77 8,224.35 8,224.35 0.0K
09:50 8,224.33 8,224.49 8,223.29 8,224.49 0.0K
09:51 8,224.37 8,225.62 8,222.88 8,223.22 0.0K
09:52 8,224.26 8,229.01 8,224.26 8,229.01 0.0K
09:53 8,229.89 8,233.97 8,229.69 8,233.97 0.0K
09:54 8,234.29 8,234.50 8,231.62 8,231.62 0.0K
09:55 8,231.22 8,235.81 8,231.07 8,235.70 0.0K
09:56 8,235.77 8,237.48 8,235.39 8,237.14 0.0K
09:57 8,236.52 8,236.52 8,234.20 8,234.54 0.0K
09:58 8,234.72 8,235.76 8,234.10 8,234.10 0.0K
09:59 8,233.95 8,234.42 8,232.88 8,233.87 0.0K
10:00 8,233.30 8,234.17 8,232.96 8,232.96 0.0K
10:01 8,233.31 8,235.41 8,233.04 8,235.33 0.0K
10:02 8,235.55 8,237.61 8,235.53 8,236.56 0.0K
10:03 8,236.60 8,237.63 8,236.51 8,236.86 0.0K
10:04 8,236.74 8,236.83 8,235.72 8,236.83 0.0K
10:05 8,237.21 8,237.21 8,235.62 8,235.62 0.0K
10:06 8,236.67 8,237.47 8,236.67 8,236.77 0.0K
10:07 8,236.86 8,239.39 8,236.09 8,239.39 0.0K
10:08 8,239.25 8,239.25 8,238.46 8,238.46 0.0K
10:09 8,238.54 8,239.55 8,236.69 8,236.69 0.0K
10:10 8,236.56 8,236.56 8,235.47 8,235.89 0.0K
10:11 8,236.07 8,237.64 8,236.07 8,237.28 0.0K
10:12 8,237.36 8,237.36 8,235.40 8,236.11 0.0K
10:13 8,236.33 8,239.68 8,236.33 8,239.68 0.0K
10:14 8,240.16 8,241.20 8,238.81 8,241.20 0.0K
10:15 8,241.19 8,241.19 8,238.90 8,238.90 0.0K
10:16 8,238.94 8,239.15 8,235.98 8,235.98 0.0K
10:17 8,235.66 8,235.80 8,235.16 8,235.35 0.0K
10:18 8,235.00 8,236.84 8,234.75 8,236.49 0.0K
10:19 8,236.42 8,237.00 8,236.23 8,236.28 0.0K
10:20 8,236.23 8,238.98 8,235.75 8,238.98 0.0K
10:21 8,239.55 8,241.69 8,239.55 8,240.91 0.0K
10:22 8,240.80 8,243.05 8,240.80 8,242.84 0.0K
10:23 8,242.73 8,242.73 8,241.70 8,241.86 0.0K
10:24 8,241.94 8,242.05 8,238.87 8,238.87 0.0K
10:25 8,238.67 8,241.49 8,238.64 8,241.49 0.0K
10:26 8,241.64 8,242.57 8,241.64 8,241.72 0.0K
10:27 8,241.39 8,241.39 8,240.10 8,240.10 0.0K
10:28 8,239.96 8,240.22 8,236.62 8,237.28 0.0K
10:29 8,237.45 8,238.47 8,237.10 8,237.24 0.0K
10:30 8,237.41 8,237.49 8,237.10 8,237.13 0.0K
10:31 8,237.25 8,238.71 8,236.61 8,238.71 0.0K
10:32 8,238.46 8,238.60 8,235.50 8,235.50 0.0K
10:33 8,235.43 8,235.43 8,234.07 8,235.07 0.0K
10:34 8,235.13 8,235.31 8,234.71 8,235.31 0.0K
10:35 8,235.29 8,236.41 8,234.24 8,236.41 0.0K
10:36 8,236.37 8,236.89 8,236.11 8,236.13 0.0K
10:37 8,236.10 8,237.31 8,235.93 8,237.31 0.0K
10:38 8,237.46 8,240.29 8,237.46 8,240.29 0.0K
10:39 8,240.71 8,243.17 8,240.71 8,243.17 0.0K
10:40 8,243.51 8,245.97 8,243.51 8,245.53 0.0K
10:41 8,245.36 8,245.46 8,244.24 8,244.24 0.0K
10:42 8,244.69 8,245.60 8,244.69 8,245.63 0.0K
10:43 8,245.76 8,246.07 8,245.53 8,246.07 0.0K
10:44 8,246.14 8,246.41 8,245.80 8,246.41 0.0K
10:45 8,246.70 8,247.88 8,246.70 8,247.88 0.0K
10:46 8,247.67 8,247.67 8,247.19 8,247.40 0.0K
10:47 8,247.48 8,247.48 8,246.48 8,246.58 0.0K
10:48 8,246.54 8,246.54 8,246.21 8,246.53 0.0K
10:49 8,246.39 8,246.39 8,244.23 8,244.27 0.0K
10:50 8,244.29 8,244.29 8,242.32 8,242.32 0.0K
10:51 8,241.99 8,242.29 8,240.34 8,240.39 0.0K
10:52 8,240.39 8,240.39 8,240.01 8,240.19 0.0K
10:53 8,239.55 8,239.55 8,238.22 8,238.29 0.0K
10:54 8,238.37 8,238.37 8,237.32 8,237.32 0.0K
10:55 8,237.36 8,237.55 8,237.36 8,237.52 0.0K
10:56 8,237.41 8,237.61 8,235.72 8,235.72 0.0K
10:57 8,234.99 8,235.24 8,233.74 8,233.74 0.0K
10:58 8,233.67 8,233.82 8,231.10 8,231.10 0.0K
10:59 8,230.86 8,231.86 8,230.44 8,230.45 0.0K
11:00 8,229.81 8,229.81 8,226.99 8,229.02 0.0K
11:01 8,229.23 8,229.40 8,228.10 8,228.10 0.0K
11:02 8,228.09 8,230.11 8,228.09 8,230.11 0.0K
11:03 8,230.22 8,232.79 8,230.22 8,232.79 0.0K
11:04 8,232.66 8,232.66 8,231.05 8,231.05 0.0K
11:05 8,231.24 8,231.57 8,230.85 8,231.57 0.0K
11:06 8,231.54 8,232.46 8,231.54 8,232.54 0.0K
11:07 8,232.01 8,233.62 8,231.76 8,233.62 0.0K
11:08 8,233.77 8,233.77 8,232.74 8,233.76 0.0K
11:09 8,233.69 8,235.27 8,233.69 8,235.22 0.0K
11:10 8,235.30 8,235.88 8,235.22 8,235.53 0.0K
11:11 8,235.42 8,237.50 8,235.42 8,237.50 0.0K
11:12 8,237.63 8,239.11 8,237.63 8,238.82 0.0K
11:13 8,238.89 8,238.89 8,237.98 8,238.06 0.0K
11:14 8,238.47 8,239.42 8,238.47 8,239.42 0.0K
11:15 8,239.53 8,239.91 8,239.35 8,239.46 0.0K
11:16 8,239.50 8,240.66 8,239.50 8,239.98 0.0K
11:17 8,239.86 8,240.51 8,239.84 8,240.33 0.0K
11:18 8,240.43 8,240.63 8,240.03 8,240.63 0.0K
11:19 8,240.66 8,241.05 8,239.56 8,239.56 0.0K
11:20 8,239.62 8,239.96 8,239.28 8,239.28 0.0K
11:21 8,239.00 8,239.86 8,239.00 8,239.10 0.0K
11:22 8,239.09 8,239.45 8,238.94 8,239.20 0.0K
11:23 8,239.53 8,239.53 8,238.02 8,238.08 0.0K
11:24 8,238.04 8,238.64 8,238.04 8,238.06 0.0K
11:25 8,237.31 8,237.31 8,236.22 8,237.26 0.0K
11:26 8,237.26 8,240.37 8,237.04 8,240.37 0.0K
11:27 8,240.37 8,240.37 8,239.57 8,239.60 0.0K
11:28 8,239.66 8,239.66 8,238.92 8,238.92 0.0K
11:29 8,238.96 8,238.96 8,238.40 8,238.62 0.0K
11:30 8,239.31 8,239.31 8,238.11 8,238.44 0.0K
11:31 8,238.51 8,238.51 8,237.46 8,237.46 0.0K
11:32 8,237.26 8,237.26 8,234.11 8,234.11 0.0K
11:33 8,233.89 8,233.89 8,232.41 8,233.41 0.0K
11:34 8,233.29 8,233.29 8,232.34 8,233.11 0.0K
11:35 8,232.95 8,232.95 8,231.84 8,232.37 0.0K
11:36 8,232.42 8,232.42 8,231.32 8,231.32 0.0K
11:37 8,231.43 8,231.88 8,231.43 8,231.77 0.0K
11:38 8,231.79 8,231.79 8,230.62 8,230.62 0.0K
11:39 8,231.92 8,231.92 8,230.82 8,230.82 0.0K
11:40 8,230.80 8,230.80 8,229.35 8,229.35 0.0K
11:41 8,229.20 8,229.20 8,227.45 8,227.94 0.0K
11:42 8,227.93 8,228.56 8,227.93 8,228.37 0.0K
11:43 8,228.52 8,228.52 8,227.01 8,227.33 0.0K
11:44 8,227.26 8,227.26 8,224.67 8,224.67 0.0K
11:45 8,224.85 8,224.85 8,223.59 8,223.68 0.0K
11:46 8,223.66 8,224.66 8,223.10 8,224.55 0.0K
11:47 8,224.41 8,224.41 8,223.73 8,224.00 0.0K
11:48 8,223.84 8,224.77 8,223.48 8,224.45 0.0K
11:49 8,224.46 8,224.46 8,223.23 8,223.37 0.0K
11:50 8,223.42 8,223.42 8,222.49 8,223.40 0.0K
11:51 8,223.38 8,223.56 8,223.12 8,223.12 0.0K
11:52 8,223.09 8,223.09 8,221.90 8,223.12 0.0K
11:53 8,223.18 8,224.54 8,223.18 8,224.49 0.0K
11:54 8,224.56 8,224.56 8,224.43 8,224.47 0.0K
11:55 8,224.39 8,227.69 8,224.39 8,227.69 0.0K
11:56 8,228.21 8,228.97 8,228.21 8,228.63 0.0K
11:57 8,228.46 8,228.77 8,227.73 8,228.22 0.0K
11:58 8,228.22 8,229.40 8,228.22 8,229.05 0.0K
11:59 8,229.04 8,229.04 8,227.94 8,227.94 0.0K
12:00 8,227.83 8,227.83 8,226.61 8,226.69 0.0K
12:01 8,226.71 8,227.36 8,226.54 8,227.36 0.0K
12:02 8,227.57 8,227.91 8,226.61 8,226.61 0.0K
12:03 8,226.42 8,226.42 8,225.44 8,225.44 0.0K
12:04 8,225.16 8,225.16 8,223.09 8,223.14 0.0K
12:05 8,223.09 8,223.48 8,222.54 8,222.57 0.0K
12:06 8,222.55 8,222.76 8,220.45 8,220.45 0.0K
12:07 8,220.53 8,220.66 8,220.14 8,220.40 0.0K
12:08 8,220.43 8,220.75 8,220.43 8,220.41 0.0K
12:09 8,220.13 8,220.13 8,219.64 8,220.03 0.0K
12:10 8,220.15 8,220.15 8,217.13 8,217.13 0.0K
12:11 8,216.68 8,216.68 8,215.11 8,215.49 0.0K
12:12 8,215.51 8,218.16 8,215.51 8,218.14 0.0K
12:13 8,218.07 8,219.18 8,217.92 8,219.12 0.0K
12:14 8,219.12 8,219.12 8,218.05 8,218.05 0.0K
12:15 8,217.99 8,218.15 8,216.88 8,216.88 0.0K
12:16 8,216.45 8,216.45 8,215.48 8,215.65 0.0K
12:17 8,215.73 8,215.73 8,215.33 8,215.33 0.0K
12:18 8,215.45 8,215.76 8,215.30 8,215.76 0.0K
12:19 8,215.81 8,216.15 8,215.69 8,215.78 0.0K
12:20 8,215.80 8,217.17 8,215.70 8,217.20 0.0K
12:21 8,216.96 8,216.96 8,215.30 8,215.56 0.0K
12:22 8,215.91 8,216.37 8,215.91 8,216.24 0.0K
12:23 8,216.07 8,217.08 8,216.07 8,216.63 0.0K
12:24 8,216.26 8,216.26 8,214.44 8,214.44 0.0K
12:25 8,214.23 8,214.23 8,212.74 8,213.31 0.0K
12:26 8,213.34 8,213.36 8,212.56 8,212.56 0.0K
12:27 8,212.80 8,212.80 8,211.78 8,212.39 0.0K
12:28 8,212.37 8,213.87 8,212.37 8,213.87 0.0K
12:29 8,213.71 8,213.71 8,212.51 8,212.51 0.0K
12:30 8,212.78 8,212.88 8,212.52 8,212.86 0.0K
12:31 8,212.80 8,213.10 8,212.22 8,213.10 0.0K
12:32 8,213.53 8,214.16 8,213.44 8,213.44 0.0K
12:33 8,213.47 8,213.47 8,213.11 8,213.44 0.0K
12:34 8,213.38 8,213.95 8,213.05 8,213.05 0.0K
12:35 8,212.94 8,213.38 8,212.72 8,213.38 0.0K
12:36 8,213.64 8,213.84 8,212.74 8,212.78 0.0K
12:37 8,212.79 8,212.79 8,212.13 8,212.74 0.0K
12:38 8,213.08 8,213.95 8,213.01 8,213.67 0.0K
12:39 8,213.64 8,213.96 8,213.49 8,213.98 0.0K
12:40 8,214.19 8,215.34 8,213.71 8,213.71 0.0K
12:41 8,213.69 8,213.89 8,213.21 8,213.89 0.0K
12:42 8,213.88 8,217.01 8,213.88 8,217.01 0.0K
12:43 8,216.88 8,217.00 8,216.03 8,216.61 0.0K
12:44 8,216.90 8,217.15 8,216.90 8,217.04 0.0K
12:45 8,217.61 8,217.98 8,216.84 8,216.91 0.0K
12:46 8,216.88 8,216.88 8,215.96 8,216.07 0.0K
12:47 8,216.31 8,217.32 8,216.31 8,217.05 0.0K
12:48 8,217.20 8,217.57 8,217.20 8,217.57 0.0K
12:49 8,217.59 8,217.59 8,216.74 8,216.85 0.0K
12:50 8,217.03 8,218.38 8,217.03 8,218.10 0.0K
12:51 8,217.89 8,218.01 8,217.71 8,217.89 0.0K
12:52 8,217.90 8,218.52 8,217.68 8,218.52 0.0K
12:53 8,218.59 8,219.63 8,218.59 8,218.85 0.0K
12:54 8,218.74 8,219.47 8,218.40 8,219.47 0.0K
12:55 8,219.62 8,220.98 8,219.62 8,220.72 0.0K
12:56 8,220.78 8,221.99 8,220.78 8,221.99 0.0K
12:57 8,222.50 8,222.50 8,221.93 8,222.18 0.0K
12:58 8,222.36 8,222.56 8,222.01 8,222.48 0.0K
12:59 8,222.40 8,222.40 8,222.14 8,222.26 0.0K
13:00 8,222.43 8,224.24 8,222.14 8,224.24 0.0K
13:01 8,224.21 8,225.28 8,224.21 8,225.28 0.0K
13:02 8,225.23 8,226.15 8,225.03 8,226.15 0.0K
13:03 8,226.33 8,227.09 8,226.01 8,226.01 0.0K
13:04 8,225.79 8,226.10 8,225.64 8,225.64 0.0K
13:05 8,225.59 8,226.35 8,225.59 8,226.40 0.0K
13:06 8,226.07 8,226.07 8,224.92 8,224.92 0.0K
13:07 8,225.06 8,226.08 8,225.06 8,225.94 0.0K
13:08 8,225.67 8,225.67 8,224.90 8,225.25 0.0K
13:09 8,225.35 8,225.73 8,225.35 8,225.49 0.0K
13:10 8,225.62 8,226.06 8,225.62 8,226.06 0.0K
13:11 8,226.04 8,226.04 8,225.15 8,225.15 0.0K
13:12 8,225.24 8,226.69 8,225.24 8,226.69 0.0K
13:13 8,226.69 8,228.14 8,226.69 8,228.14 0.0K
13:14 8,228.30 8,229.49 8,228.30 8,229.35 0.0K
13:15 8,229.35 8,229.65 8,229.15 8,229.45 0.0K
13:16 8,229.34 8,229.63 8,228.97 8,228.97 0.0K
13:17 8,229.05 8,229.05 8,228.67 8,229.00 0.0K
13:18 8,228.94 8,229.08 8,228.63 8,228.65 0.0K
13:19 8,228.74 8,228.74 8,228.00 8,228.16 0.0K
13:20 8,228.32 8,228.32 8,226.94 8,227.21 0.0K
13:21 8,227.18 8,227.18 8,225.49 8,225.49 0.0K
13:22 8,225.36 8,225.55 8,225.06 8,225.31 0.0K
13:23 8,225.11 8,225.15 8,224.07 8,224.09 0.0K
13:24 8,224.12 8,224.79 8,224.12 8,224.56 0.0K
13:25 8,224.41 8,225.73 8,224.41 8,225.48 0.0K
13:26 8,225.29 8,227.31 8,225.29 8,227.13 0.0K
13:27 8,226.87 8,227.88 8,226.87 8,227.82 0.0K
13:28 8,227.91 8,227.99 8,226.12 8,226.12 0.0K
13:29 8,226.20 8,226.78 8,226.13 8,226.13 0.0K
13:30 8,226.32 8,226.46 8,226.02 8,226.05 0.0K
13:31 8,226.04 8,227.29 8,225.94 8,227.19 0.0K
13:32 8,227.16 8,227.39 8,225.77 8,225.77 0.0K
13:33 8,224.90 8,225.20 8,224.54 8,224.82 0.0K
13:34 8,225.04 8,226.67 8,224.83 8,226.67 0.0K
13:35 8,226.74 8,227.14 8,226.49 8,226.88 0.0K
13:36 8,226.81 8,227.10 8,226.22 8,227.12 0.0K
13:37 8,227.30 8,228.69 8,227.30 8,228.64 0.0K
13:38 8,228.68 8,229.15 8,228.53 8,229.16 0.0K
13:39 8,229.40 8,229.40 8,228.79 8,228.79 0.0K
13:40 8,228.84 8,228.96 8,228.30 8,228.37 0.0K
13:41 8,228.24 8,228.24 8,227.83 8,227.85 0.0K
13:42 8,227.83 8,227.83 8,227.00 8,227.31 0.0K
13:43 8,227.39 8,227.47 8,226.94 8,226.94 0.0K
13:44 8,226.93 8,226.93 8,226.54 8,226.48 0.0K
13:45 8,226.45 8,226.45 8,225.54 8,225.70 0.0K
13:46 8,225.60 8,225.80 8,225.07 8,225.70 0.0K
13:47 8,225.75 8,225.75 8,224.09 8,224.09 0.0K
13:48 8,223.88 8,224.28 8,223.88 8,224.15 0.0K
13:49 8,224.29 8,224.78 8,224.29 8,224.60 0.0K
13:50 8,224.25 8,224.25 8,222.62 8,222.77 0.0K
13:51 8,222.82 8,223.75 8,222.82 8,223.54 0.0K
13:52 8,223.28 8,223.52 8,222.44 8,223.52 0.0K
13:53 8,223.78 8,223.95 8,223.04 8,223.15 0.0K
13:54 8,223.21 8,224.37 8,223.14 8,224.37 0.0K
13:55 8,224.48 8,225.15 8,224.39 8,225.15 0.0K
13:56 8,225.35 8,225.65 8,225.31 8,225.52 0.0K
13:57 8,225.52 8,225.52 8,225.20 8,225.44 0.0K
13:58 8,225.39 8,225.55 8,225.08 8,225.55 0.0K
13:59 8,225.58 8,226.51 8,225.49 8,226.07 0.0K
14:00 8,225.68 8,225.68 8,224.33 8,224.33 0.0K
14:01 8,224.16 8,224.16 8,222.33 8,222.33 0.0K
14:02 8,222.51 8,223.25 8,222.51 8,223.25 0.0K
14:03 8,223.25 8,224.38 8,223.25 8,224.16 0.0K
14:04 8,224.28 8,224.28 8,223.24 8,223.24 0.0K
14:05 8,223.17 8,223.61 8,223.17 8,223.61 0.0K
14:06 8,223.56 8,223.87 8,223.37 8,223.37 0.0K
14:07 8,223.28 8,223.90 8,223.28 8,223.90 0.0K
14:08 8,223.90 8,223.90 8,222.74 8,222.99 0.0K
14:09 8,223.08 8,223.08 8,222.43 8,222.43 0.0K
14:10 8,222.53 8,223.06 8,221.97 8,221.97 0.0K
14:11 8,221.21 8,222.12 8,221.12 8,222.12 0.0K
14:12 8,222.28 8,222.73 8,222.28 8,222.47 0.0K
14:13 8,222.54 8,222.61 8,222.10 8,222.25 0.0K
14:14 8,222.22 8,222.45 8,221.94 8,221.92 0.0K
14:15 8,221.99 8,222.16 8,221.60 8,221.57 0.0K
14:16 8,221.56 8,221.56 8,217.98 8,217.98 0.0K
14:17 8,217.69 8,217.69 8,216.57 8,216.60 0.0K
14:18 8,216.24 8,216.38 8,215.61 8,216.38 0.0K
14:19 8,216.76 8,217.44 8,216.68 8,216.68 0.0K
14:20 8,216.61 8,216.61 8,214.53 8,214.53 0.0K
14:21 8,214.53 8,214.56 8,202.07 8,204.47 0.0K
14:22 8,204.48 8,208.03 8,204.48 8,207.32 0.0K
14:23 8,207.20 8,210.09 8,206.79 8,210.09 0.0K
14:24 8,210.13 8,210.65 8,209.53 8,210.65 0.0K
14:25 8,210.68 8,212.95 8,210.68 8,212.95 0.0K
14:26 8,212.97 8,212.97 8,208.86 8,208.86 0.0K
14:27 8,208.61 8,208.61 8,207.58 8,207.58 0.0K
14:28 8,206.70 8,206.70 8,199.79 8,199.79 0.0K
14:29 8,199.74 8,200.09 8,199.15 8,199.36 0.0K
14:30 8,198.94 8,200.32 8,198.94 8,200.27 0.0K
14:31 8,200.38 8,200.38 8,196.33 8,197.15 0.0K
14:32 8,197.13 8,197.13 8,196.17 8,196.82 0.0K
14:33 8,196.76 8,198.01 8,196.66 8,197.73 0.0K
14:34 8,197.47 8,198.30 8,197.02 8,198.30 0.0K
14:35 8,198.41 8,200.68 8,198.41 8,200.68 0.0K
14:36 8,201.06 8,201.56 8,200.92 8,201.34 0.0K
14:37 8,201.26 8,203.40 8,199.99 8,203.40 0.0K
14:38 8,204.45 8,206.00 8,204.45 8,206.00 0.0K
14:39 8,206.26 8,207.71 8,206.26 8,207.22 0.0K
14:40 8,206.82 8,207.06 8,204.79 8,204.79 0.0K
14:41 8,204.45 8,204.61 8,201.80 8,201.80 0.0K
14:42 8,201.80 8,202.12 8,200.96 8,201.56 0.0K
14:43 8,202.06 8,203.25 8,201.58 8,203.25 0.0K
14:44 8,202.98 8,202.98 8,201.54 8,202.64 0.0K
14:45 8,202.77 8,203.21 8,202.74 8,203.09 0.0K
14:46 8,203.22 8,204.36 8,202.16 8,202.16 0.0K
14:47 8,201.97 8,202.28 8,201.58 8,201.91 0.0K
14:48 8,201.68 8,203.36 8,201.64 8,203.07 0.0K
14:49 8,202.89 8,203.39 8,202.76 8,203.23 0.0K
14:50 8,203.17 8,205.17 8,203.17 8,205.06 0.0K
14:51 8,204.32 8,204.77 8,203.17 8,204.61 0.0K
14:52 8,204.06 8,204.06 8,201.91 8,201.91 0.0K
14:53 8,201.85 8,202.84 8,201.85 8,202.84 0.0K
14:54 8,202.77 8,202.77 8,201.72 8,201.85 0.0K
14:55 8,202.13 8,204.21 8,202.13 8,204.21 0.0K
14:56 8,204.38 8,204.76 8,203.52 8,204.74 0.0K
14:57 8,204.76 8,205.60 8,204.19 8,205.60 0.0K
14:58 8,205.53 8,205.53 8,203.98 8,204.80 0.0K
14:59 8,204.68 8,204.87 8,203.64 8,203.88 0.0K
15:00 8,203.87 8,203.87 8,198.61 8,198.78 0.0K
15:01 8,198.68 8,198.68 8,197.30 8,197.39 0.0K
15:02 8,197.23 8,197.28 8,194.52 8,194.52 0.0K
15:03 8,194.65 8,195.59 8,194.62 8,194.62 0.0K
15:04 8,193.95 8,193.95 8,190.92 8,191.25 0.0K
15:05 8,191.39 8,192.79 8,190.73 8,192.66 0.0K
15:06 8,192.86 8,194.15 8,192.86 8,193.38 0.0K
15:07 8,193.49 8,193.49 8,192.42 8,193.20 0.0K
15:08 8,193.57 8,197.49 8,193.57 8,196.91 0.0K
15:09 8,197.00 8,198.87 8,197.00 8,198.87 0.0K
15:10 8,199.09 8,199.64 8,198.40 8,199.24 0.0K
15:11 8,199.23 8,199.53 8,197.02 8,197.10 0.0K
15:12 8,197.22 8,199.62 8,197.22 8,199.62 0.0K
15:13 8,199.95 8,201.06 8,199.84 8,200.43 0.0K
15:14 8,200.49 8,200.62 8,200.13 8,200.13 0.0K
15:15 8,200.12 8,200.35 8,198.72 8,198.74 0.0K
15:16 8,198.47 8,198.71 8,198.23 8,198.59 0.0K
15:17 8,198.57 8,198.78 8,198.22 8,198.22 0.0K
15:18 8,198.64 8,200.16 8,198.48 8,200.16 0.0K
15:19 8,200.87 8,202.81 8,200.87 8,202.53 0.0K
15:20 8,201.73 8,203.02 8,201.64 8,202.10 0.0K
15:21 8,202.09 8,202.09 8,201.09 8,201.09 0.0K
15:22 8,200.97 8,200.97 8,200.03 8,200.25 0.0K
15:23 8,200.21 8,200.90 8,200.14 8,200.90 0.0K
15:24 8,200.82 8,200.98 8,199.68 8,200.11 0.0K
15:25 8,200.08 8,200.56 8,199.22 8,200.56 0.0K
15:26 8,200.65 8,202.60 8,200.37 8,202.60 0.0K
15:27 8,202.37 8,202.37 8,201.32 8,201.32 0.0K
15:28 8,201.24 8,201.84 8,201.24 8,201.64 0.0K
15:29 8,201.40 8,201.40 8,198.31 8,198.31 0.0K
15:30 8,198.80 8,202.26 8,198.80 8,202.26 0.0K
15:31 8,202.04 8,202.62 8,201.33 8,201.69 0.0K
15:32 8,201.66 8,202.27 8,201.66 8,201.82 0.0K
15:33 8,201.45 8,202.87 8,200.86 8,202.87 0.0K
15:34 8,203.72 8,205.29 8,203.35 8,203.35 0.0K
15:35 8,203.63 8,206.09 8,203.63 8,205.57 0.0K
15:36 8,205.05 8,205.05 8,202.51 8,203.17 0.0K
15:37 8,203.03 8,203.36 8,202.42 8,203.36 0.0K
15:38 8,203.34 8,204.25 8,203.34 8,204.06 0.0K
15:39 8,203.72 8,205.61 8,203.62 8,205.39 0.0K
15:40 8,205.39 8,206.05 8,205.09 8,205.43 0.0K
15:41 8,206.35 8,207.14 8,206.29 8,206.32 0.0K
15:42 8,206.59 8,206.80 8,205.98 8,205.98 0.0K
15:43 8,205.70 8,205.70 8,204.09 8,204.09 0.0K
15:44 8,203.93 8,204.04 8,203.12 8,203.12 0.0K
15:45 8,203.66 8,205.65 8,203.66 8,204.07 0.0K
15:46 8,204.09 8,204.56 8,202.66 8,204.43 0.0K
15:47 8,204.63 8,206.27 8,204.63 8,206.27 0.0K
15:48 8,206.57 8,207.22 8,206.34 8,206.84 0.0K
15:49 8,206.58 8,206.73 8,200.28 8,200.28 0.0K
15:50 8,197.87 8,204.65 8,197.15 8,203.41 0.0K
15:51 8,202.43 8,205.80 8,202.21 8,205.80 0.0K
15:52 8,206.83 8,206.83 8,205.36 8,205.79 0.0K
15:53 8,205.84 8,207.97 8,205.84 8,207.97 0.0K
15:54 8,208.04 8,209.95 8,206.50 8,206.50 0.0K
15:55 8,206.35 8,206.35 8,203.15 8,204.41 0.0K
15:56 8,206.33 8,207.58 8,205.63 8,207.58 0.0K
15:57 8,207.81 8,208.43 8,206.52 8,208.21 0.0K
15:58 8,208.30 8,208.30 8,205.90 8,205.90 0.0K
15:59 8,205.35 8,211.24 8,205.35 8,209.56 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