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 8,154.70 8,158.80 8,154.70 8,158.80 0.0K
09:31 8,158.45 8,162.31 8,158.45 8,161.85 0.0K
09:32 8,162.50 8,162.50 8,159.92 8,161.97 0.0K
09:33 8,161.73 8,165.11 8,158.66 8,165.11 0.0K
09:34 8,165.74 8,173.46 8,165.74 8,173.46 0.0K
09:35 8,173.29 8,173.74 8,169.39 8,170.57 0.0K
09:36 8,171.21 8,174.16 8,171.21 8,173.95 0.0K
09:37 8,173.91 8,173.91 8,170.66 8,172.88 0.0K
09:38 8,173.30 8,175.97 8,173.01 8,173.01 0.0K
09:39 8,173.52 8,174.97 8,173.04 8,174.97 0.0K
09:40 8,175.53 8,177.08 8,175.53 8,175.66 0.0K
09:41 8,175.26 8,176.11 8,175.26 8,176.10 0.0K
09:42 8,177.52 8,178.24 8,175.06 8,175.06 0.0K
09:43 8,174.62 8,174.62 8,172.89 8,173.41 0.0K
09:44 8,173.30 8,177.51 8,172.65 8,177.51 0.0K
09:45 8,178.49 8,180.94 8,177.53 8,177.53 0.0K
09:46 8,177.82 8,178.17 8,174.71 8,175.18 0.0K
09:47 8,175.55 8,177.34 8,175.23 8,176.66 0.0K
09:48 8,176.22 8,177.20 8,175.42 8,176.25 0.0K
09:49 8,176.75 8,176.75 8,174.47 8,175.02 0.0K
09:50 8,175.60 8,175.60 8,171.10 8,171.10 0.0K
09:51 8,170.96 8,170.96 8,168.07 8,168.27 0.0K
09:52 8,169.61 8,169.61 8,168.14 8,169.01 0.0K
09:53 8,169.60 8,172.90 8,169.60 8,171.99 0.0K
09:54 8,172.35 8,173.52 8,172.35 8,173.45 0.0K
09:55 8,173.14 8,173.82 8,172.86 8,173.24 0.0K
09:56 8,172.83 8,172.83 8,169.81 8,172.49 0.0K
09:57 8,172.45 8,172.45 8,169.78 8,171.23 0.0K
09:58 8,172.60 8,174.16 8,172.26 8,173.99 0.0K
09:59 8,174.12 8,176.17 8,172.78 8,176.17 0.0K
10:00 8,176.44 8,177.36 8,170.65 8,170.65 0.0K
10:01 8,170.50 8,170.50 8,166.63 8,167.75 0.0K
10:02 8,167.54 8,167.54 8,165.64 8,165.73 0.0K
10:03 8,165.26 8,165.26 8,163.81 8,164.30 0.0K
10:04 8,164.36 8,166.71 8,164.36 8,165.88 0.0K
10:05 8,166.45 8,170.64 8,165.64 8,165.64 0.0K
10:06 8,164.63 8,166.59 8,164.63 8,164.59 0.0K
10:07 8,164.14 8,164.14 8,160.99 8,160.99 0.0K
10:08 8,161.91 8,166.77 8,161.91 8,166.77 0.0K
10:09 8,166.31 8,167.87 8,165.24 8,167.55 0.0K
10:10 8,167.79 8,169.09 8,166.36 8,166.36 0.0K
10:11 8,165.25 8,165.25 8,158.94 8,158.94 0.0K
10:12 8,159.28 8,161.93 8,159.12 8,161.12 0.0K
10:13 8,159.82 8,160.40 8,158.80 8,160.03 0.0K
10:14 8,159.69 8,160.98 8,159.29 8,160.98 0.0K
10:15 8,162.01 8,162.30 8,158.13 8,158.13 0.0K
10:16 8,157.75 8,157.75 8,153.41 8,153.41 0.0K
10:17 8,153.45 8,155.19 8,153.39 8,154.20 0.0K
10:18 8,153.88 8,158.05 8,153.55 8,158.05 0.0K
10:19 8,158.31 8,158.75 8,157.92 8,158.75 0.0K
10:20 8,158.89 8,160.08 8,158.89 8,160.04 0.0K
10:21 8,160.70 8,164.85 8,160.70 8,164.85 0.0K
10:22 8,164.91 8,166.77 8,164.84 8,165.72 0.0K
10:23 8,165.43 8,166.54 8,165.29 8,166.52 0.0K
10:24 8,166.47 8,169.37 8,166.41 8,169.37 0.0K
10:25 8,168.88 8,169.15 8,166.58 8,167.93 0.0K
10:26 8,167.93 8,169.44 8,167.93 8,168.06 0.0K
10:27 8,168.11 8,168.90 8,167.82 8,168.90 0.0K
10:28 8,168.90 8,169.77 8,168.05 8,168.05 0.0K
10:29 8,167.22 8,167.36 8,164.98 8,166.85 0.0K
10:30 8,167.05 8,167.05 8,164.91 8,165.68 0.0K
10:31 8,165.99 8,165.99 8,164.69 8,164.69 0.0K
10:32 8,164.01 8,164.01 8,161.62 8,163.25 0.0K
10:33 8,163.16 8,164.37 8,163.16 8,164.00 0.0K
10:34 8,163.93 8,163.97 8,160.90 8,160.88 0.0K
10:35 8,161.11 8,162.77 8,160.04 8,162.77 0.0K
10:36 8,163.03 8,165.96 8,162.82 8,165.96 0.0K
10:37 8,166.49 8,166.49 8,165.61 8,166.28 0.0K
10:38 8,166.57 8,166.57 8,164.91 8,165.43 0.0K
10:39 8,165.31 8,165.31 8,163.47 8,163.47 0.0K
10:40 8,163.17 8,164.48 8,162.07 8,164.48 0.0K
10:41 8,165.05 8,166.63 8,165.05 8,165.84 0.0K
10:42 8,166.09 8,166.09 8,165.43 8,165.67 0.0K
10:43 8,165.76 8,166.18 8,164.04 8,164.04 0.0K
10:44 8,163.86 8,164.15 8,162.84 8,162.84 0.0K
10:45 8,162.96 8,162.96 8,160.51 8,160.63 0.0K
10:46 8,160.46 8,162.70 8,160.19 8,162.57 0.0K
10:47 8,162.66 8,162.83 8,162.09 8,162.09 0.0K
10:48 8,161.78 8,164.37 8,161.59 8,164.37 0.0K
10:49 8,164.33 8,164.95 8,163.28 8,163.28 0.0K
10:50 8,163.33 8,163.33 8,162.42 8,162.42 0.0K
10:51 8,162.06 8,162.06 8,160.66 8,162.14 0.0K
10:52 8,161.62 8,161.62 8,159.13 8,159.99 0.0K
10:53 8,160.19 8,161.31 8,160.19 8,161.31 0.0K
10:54 8,163.70 8,164.09 8,163.00 8,163.00 0.0K
10:55 8,162.99 8,164.76 8,162.99 8,163.91 0.0K
10:56 8,163.60 8,163.60 8,158.64 8,158.64 0.0K
10:57 8,158.58 8,158.58 8,155.43 8,155.45 0.0K
10:58 8,156.08 8,156.23 8,155.42 8,155.98 0.0K
10:59 8,155.77 8,155.77 8,154.73 8,155.40 0.0K
11:00 8,154.51 8,156.50 8,154.11 8,156.50 0.0K
11:01 8,156.44 8,157.79 8,156.44 8,157.81 0.0K
11:02 8,158.04 8,158.82 8,158.04 8,158.42 0.0K
11:03 8,158.49 8,159.45 8,158.49 8,159.19 0.0K
11:04 8,159.10 8,159.23 8,157.89 8,158.96 0.0K
11:05 8,158.66 8,159.48 8,156.37 8,156.67 0.0K
11:06 8,156.67 8,165.10 8,156.67 8,164.06 0.0K
11:07 8,163.84 8,166.02 8,163.84 8,165.60 0.0K
11:08 8,165.88 8,165.88 8,164.61 8,164.74 0.0K
11:09 8,164.88 8,164.88 8,164.57 8,164.75 0.0K
11:10 8,164.88 8,166.39 8,164.88 8,166.39 0.0K
11:11 8,166.57 8,166.57 8,162.19 8,162.19 0.0K
11:12 8,160.96 8,160.96 8,160.11 8,160.77 0.0K
11:13 8,160.77 8,163.50 8,160.77 8,163.50 0.0K
11:14 8,163.62 8,163.62 8,162.14 8,162.06 0.0K
11:15 8,162.16 8,162.16 8,159.27 8,159.30 0.0K
11:16 8,159.32 8,159.46 8,157.55 8,157.55 0.0K
11:17 8,157.27 8,157.27 8,153.80 8,154.09 0.0K
11:18 8,152.71 8,152.71 8,144.04 8,144.04 0.0K
11:19 8,141.29 8,142.13 8,138.44 8,140.62 0.0K
11:20 8,139.42 8,139.42 8,135.30 8,136.47 0.0K
11:21 8,136.90 8,137.07 8,134.94 8,135.55 0.0K
11:22 8,136.62 8,141.76 8,136.62 8,141.37 0.0K
11:23 8,142.24 8,142.73 8,139.83 8,139.88 0.0K
11:24 8,140.19 8,143.51 8,140.19 8,143.51 0.0K
11:25 8,143.93 8,148.48 8,143.93 8,148.48 0.0K
11:26 8,148.27 8,148.27 8,146.02 8,146.37 0.0K
11:27 8,146.43 8,146.43 8,144.51 8,144.74 0.0K
11:28 8,144.86 8,145.27 8,144.60 8,145.29 0.0K
11:29 8,145.43 8,147.71 8,145.43 8,147.71 0.0K
11:30 8,148.12 8,148.25 8,147.70 8,147.70 0.0K
11:31 8,147.91 8,149.53 8,147.79 8,147.89 0.0K
11:32 8,148.16 8,148.97 8,147.83 8,148.08 0.0K
11:33 8,148.04 8,148.04 8,145.99 8,145.99 0.0K
11:34 8,145.52 8,147.87 8,144.92 8,147.70 0.0K
11:35 8,147.80 8,147.89 8,147.22 8,147.89 0.0K
11:36 8,147.65 8,147.65 8,144.58 8,144.58 0.0K
11:37 8,144.42 8,145.57 8,143.93 8,144.03 0.0K
11:38 8,143.58 8,144.25 8,143.58 8,143.88 0.0K
11:39 8,143.58 8,143.68 8,140.13 8,140.67 0.0K
11:40 8,140.69 8,140.99 8,139.70 8,139.71 0.0K
11:41 8,139.42 8,139.93 8,139.42 8,139.92 0.0K
11:42 8,139.85 8,141.71 8,139.74 8,141.71 0.0K
11:43 8,143.69 8,144.68 8,143.69 8,144.56 0.0K
11:44 8,144.58 8,146.95 8,144.58 8,146.67 0.0K
11:45 8,146.61 8,146.61 8,143.25 8,143.25 0.0K
11:46 8,142.86 8,142.95 8,141.80 8,142.72 0.0K
11:47 8,142.90 8,143.07 8,142.84 8,142.86 0.0K
11:48 8,142.95 8,147.47 8,142.83 8,147.47 0.0K
11:49 8,148.11 8,151.14 8,148.11 8,151.14 0.0K
11:50 8,151.60 8,154.45 8,151.60 8,154.26 0.0K
11:51 8,153.93 8,154.39 8,153.22 8,153.22 0.0K
11:52 8,152.75 8,152.75 8,150.61 8,150.61 0.0K
11:53 8,150.95 8,151.22 8,150.95 8,151.05 0.0K
11:54 8,151.28 8,151.66 8,151.18 8,151.63 0.0K
11:55 8,151.53 8,153.09 8,151.53 8,152.91 0.0K
11:56 8,152.89 8,152.89 8,150.40 8,150.55 0.0K
11:57 8,150.47 8,150.47 8,145.09 8,145.09 0.0K
11:58 8,144.79 8,147.59 8,144.79 8,147.59 0.0K
11:59 8,147.59 8,150.29 8,147.59 8,149.83 0.0K
12:00 8,149.58 8,152.60 8,149.58 8,151.61 0.0K
12:01 8,151.29 8,151.76 8,149.63 8,149.63 0.0K
12:02 8,149.37 8,150.05 8,149.37 8,149.82 0.0K
12:03 8,149.90 8,150.53 8,149.84 8,150.38 0.0K
12:04 8,150.50 8,150.80 8,149.81 8,150.26 0.0K
12:05 8,150.28 8,152.91 8,150.28 8,152.91 0.0K
12:06 8,153.19 8,153.63 8,152.50 8,152.75 0.0K
12:07 8,152.92 8,152.92 8,152.20 8,152.39 0.0K
12:08 8,152.45 8,153.40 8,152.29 8,152.86 0.0K
12:09 8,152.91 8,154.04 8,152.91 8,154.04 0.0K
12:10 8,154.05 8,155.58 8,153.91 8,155.58 0.0K
12:11 8,156.09 8,156.46 8,153.25 8,153.25 0.0K
12:12 8,152.49 8,152.49 8,151.54 8,151.54 0.0K
12:13 8,151.43 8,152.13 8,151.43 8,152.13 0.0K
12:14 8,152.17 8,152.86 8,152.02 8,152.88 0.0K
12:15 8,153.03 8,154.33 8,153.03 8,152.97 0.0K
12:16 8,153.19 8,154.09 8,153.19 8,153.33 0.0K
12:17 8,153.47 8,154.00 8,153.32 8,154.00 0.0K
12:18 8,152.17 8,152.17 8,151.63 8,151.75 0.0K
12:19 8,151.43 8,152.38 8,150.74 8,152.38 0.0K
12:20 8,153.14 8,154.42 8,152.03 8,152.12 0.0K
12:21 8,152.18 8,152.53 8,151.63 8,151.63 0.0K
12:22 8,151.82 8,152.78 8,150.94 8,152.74 0.0K
12:23 8,152.66 8,154.50 8,152.66 8,154.28 0.0K
12:24 8,154.32 8,154.32 8,153.31 8,154.01 0.0K
12:25 8,154.19 8,154.65 8,153.37 8,154.65 0.0K
12:26 8,154.53 8,154.63 8,153.17 8,153.17 0.0K
12:27 8,153.30 8,154.57 8,153.12 8,154.22 0.0K
12:28 8,154.12 8,154.36 8,153.93 8,154.36 0.0K
12:29 8,154.23 8,154.23 8,152.92 8,152.92 0.0K
12:30 8,153.15 8,157.25 8,153.09 8,156.98 0.0K
12:31 8,156.99 8,156.99 8,155.14 8,155.14 0.0K
12:32 8,155.23 8,155.23 8,153.97 8,154.67 0.0K
12:33 8,154.69 8,155.76 8,154.69 8,155.72 0.0K
12:34 8,155.80 8,155.80 8,154.96 8,154.96 0.0K
12:35 8,155.08 8,155.08 8,152.12 8,155.04 0.0K
12:36 8,155.10 8,155.15 8,154.14 8,154.59 0.0K
12:37 8,153.96 8,153.96 8,152.00 8,152.00 0.0K
12:38 8,151.89 8,152.77 8,151.89 8,152.63 0.0K
12:39 8,152.84 8,152.84 8,150.48 8,150.53 0.0K
12:40 8,150.19 8,150.19 8,148.65 8,149.96 0.0K
12:41 8,150.09 8,151.23 8,150.09 8,150.96 0.0K
12:42 8,150.79 8,150.79 8,148.80 8,148.80 0.0K
12:43 8,148.67 8,148.77 8,146.80 8,146.81 0.0K
12:44 8,145.72 8,146.08 8,144.03 8,146.08 0.0K
12:45 8,146.18 8,146.18 8,145.13 8,145.28 0.0K
12:46 8,145.42 8,146.36 8,145.42 8,145.56 0.0K
12:47 8,145.52 8,145.52 8,144.80 8,144.76 0.0K
12:48 8,144.71 8,146.64 8,144.71 8,146.64 0.0K
12:49 8,146.54 8,147.63 8,146.54 8,147.57 0.0K
12:50 8,147.57 8,147.78 8,145.34 8,145.34 0.0K
12:51 8,145.25 8,145.25 8,144.81 8,144.81 0.0K
12:52 8,144.39 8,144.39 8,140.70 8,140.70 0.0K
12:53 8,140.75 8,140.75 8,138.33 8,138.72 0.0K
12:54 8,138.30 8,138.30 8,137.01 8,137.36 0.0K
12:55 8,137.49 8,137.49 8,131.96 8,132.07 0.0K
12:56 8,131.93 8,135.81 8,131.78 8,135.81 0.0K
12:57 8,135.72 8,139.83 8,135.72 8,139.83 0.0K
12:58 8,139.85 8,139.85 8,137.41 8,137.74 0.0K
12:59 8,137.85 8,138.37 8,137.81 8,138.37 0.0K
13:00 8,138.33 8,139.07 8,138.33 8,139.07 0.0K
13:01 8,139.43 8,139.61 8,139.24 8,139.21 0.0K
13:02 8,139.06 8,139.06 8,135.64 8,135.71 0.0K
13:03 8,135.74 8,137.15 8,135.74 8,137.03 0.0K
13:04 8,136.74 8,136.75 8,135.98 8,135.98 0.0K
13:05 8,135.92 8,137.03 8,135.80 8,137.03 0.0K
13:06 8,137.01 8,137.01 8,135.78 8,136.05 0.0K
13:07 8,136.19 8,136.58 8,134.39 8,134.39 0.0K
13:08 8,134.40 8,134.40 8,133.42 8,134.24 0.0K
13:09 8,134.50 8,135.07 8,134.41 8,135.08 0.0K
13:10 8,135.12 8,136.47 8,134.61 8,134.61 0.0K
13:11 8,134.30 8,134.39 8,133.59 8,133.90 0.0K
13:12 8,133.59 8,134.38 8,133.48 8,134.32 0.0K
13:13 8,134.70 8,136.31 8,134.70 8,136.31 0.0K
13:14 8,136.62 8,137.05 8,136.62 8,136.58 0.0K
13:15 8,135.99 8,136.09 8,134.46 8,134.46 0.0K
13:16 8,134.54 8,136.35 8,134.54 8,134.91 0.0K
13:17 8,134.95 8,135.13 8,134.35 8,135.13 0.0K
13:18 8,135.06 8,139.67 8,135.06 8,139.67 0.0K
13:19 8,139.90 8,141.98 8,139.90 8,141.98 0.0K
13:20 8,142.22 8,145.26 8,142.22 8,145.26 0.0K
13:21 8,145.35 8,145.35 8,143.64 8,144.30 0.0K
13:22 8,144.30 8,144.80 8,144.30 8,144.57 0.0K
13:23 8,144.50 8,145.28 8,144.23 8,145.28 0.0K
13:24 8,145.31 8,145.37 8,143.50 8,143.58 0.0K
13:25 8,143.60 8,143.60 8,142.38 8,143.03 0.0K
13:26 8,143.08 8,143.08 8,141.41 8,141.82 0.0K
13:27 8,141.72 8,142.53 8,141.72 8,142.28 0.0K
13:28 8,142.31 8,142.58 8,142.31 8,142.54 0.0K
13:29 8,142.74 8,142.79 8,142.60 8,142.61 0.0K
13:30 8,142.66 8,143.25 8,142.54 8,143.25 0.0K
13:31 8,143.54 8,144.87 8,143.54 8,143.74 0.0K
13:32 8,143.64 8,143.64 8,142.25 8,142.33 0.0K
13:33 8,142.33 8,142.33 8,141.91 8,141.88 0.0K
13:34 8,142.05 8,142.47 8,141.94 8,142.47 0.0K
13:35 8,142.56 8,143.15 8,142.56 8,142.60 0.0K
13:36 8,142.23 8,142.66 8,142.14 8,142.48 0.0K
13:37 8,142.46 8,142.69 8,142.09 8,142.39 0.0K
13:38 8,142.53 8,144.05 8,142.53 8,144.05 0.0K
13:39 8,144.23 8,144.40 8,144.23 8,144.29 0.0K
13:40 8,144.26 8,145.18 8,144.13 8,145.18 0.0K
13:41 8,145.09 8,145.23 8,142.86 8,142.86 0.0K
13:42 8,142.18 8,142.48 8,142.14 8,142.14 0.0K
13:43 8,142.22 8,143.68 8,142.22 8,143.68 0.0K
13:44 8,143.71 8,144.58 8,143.71 8,144.58 0.0K
13:45 8,144.71 8,145.36 8,144.71 8,145.40 0.0K
13:46 8,145.50 8,145.95 8,145.50 8,145.95 0.0K
13:47 8,145.99 8,145.99 8,145.03 8,145.03 0.0K
13:48 8,145.13 8,146.10 8,145.13 8,146.07 0.0K
13:49 8,146.16 8,146.35 8,146.02 8,146.44 0.0K
13:50 8,146.59 8,148.10 8,146.59 8,147.88 0.0K
13:51 8,147.71 8,147.76 8,147.29 8,147.75 0.0K
13:52 8,147.81 8,148.37 8,147.81 8,148.22 0.0K
13:53 8,147.81 8,147.81 8,146.63 8,146.91 0.0K
13:54 8,147.21 8,147.54 8,146.39 8,146.39 0.0K
13:55 8,146.21 8,146.60 8,146.08 8,146.50 0.0K
13:56 8,146.53 8,146.66 8,146.04 8,146.07 0.0K
13:57 8,146.24 8,146.78 8,146.24 8,146.78 0.0K
13:58 8,146.81 8,147.16 8,146.81 8,146.87 0.0K
13:59 8,146.86 8,146.86 8,145.44 8,145.54 0.0K
14:00 8,145.61 8,153.16 8,145.61 8,152.38 0.0K
14:01 8,152.68 8,153.56 8,152.64 8,153.56 0.0K
14:02 8,154.62 8,156.36 8,154.62 8,155.59 0.0K
14:03 8,155.91 8,158.01 8,155.91 8,157.39 0.0K
14:04 8,157.44 8,157.44 8,156.23 8,156.60 0.0K
14:05 8,156.82 8,157.36 8,156.72 8,157.23 0.0K
14:06 8,156.93 8,156.93 8,154.10 8,154.08 0.0K
14:07 8,154.08 8,154.23 8,152.98 8,152.98 0.0K
14:08 8,152.91 8,154.62 8,152.91 8,154.62 0.0K
14:09 8,154.49 8,155.22 8,154.07 8,155.22 0.0K
14:10 8,155.46 8,155.61 8,155.13 8,155.13 0.0K
14:11 8,155.28 8,156.52 8,155.28 8,155.71 0.0K
14:12 8,155.58 8,155.88 8,155.58 8,155.81 0.0K
14:13 8,155.51 8,155.51 8,154.78 8,154.99 0.0K
14:14 8,154.90 8,154.90 8,154.11 8,154.11 0.0K
14:15 8,154.16 8,157.00 8,154.16 8,157.00 0.0K
14:16 8,156.89 8,157.65 8,156.42 8,157.65 0.0K
14:17 8,157.50 8,157.66 8,157.28 8,157.54 0.0K
14:18 8,157.41 8,157.41 8,156.01 8,156.01 0.0K
14:19 8,156.03 8,158.17 8,156.03 8,158.14 0.0K
14:20 8,158.15 8,158.39 8,157.99 8,158.39 0.0K
14:21 8,158.64 8,158.95 8,157.99 8,157.99 0.0K
14:22 8,157.80 8,157.80 8,155.80 8,156.28 0.0K
14:23 8,156.35 8,157.59 8,156.35 8,157.59 0.0K
14:24 8,157.58 8,157.58 8,157.23 8,157.23 0.0K
14:25 8,156.77 8,156.77 8,155.99 8,156.00 0.0K
14:26 8,155.96 8,155.96 8,154.43 8,154.43 0.0K
14:27 8,154.38 8,154.78 8,153.97 8,154.53 0.0K
14:28 8,154.30 8,154.60 8,154.23 8,154.17 0.0K
14:29 8,154.16 8,154.16 8,153.24 8,153.37 0.0K
14:30 8,156.71 8,157.39 8,155.73 8,156.96 0.0K
14:31 8,156.72 8,158.10 8,156.37 8,157.90 0.0K
14:32 8,157.82 8,158.41 8,157.82 8,158.41 0.0K
14:33 8,158.44 8,163.04 8,158.44 8,163.04 0.0K
14:34 8,162.95 8,162.95 8,161.44 8,161.48 0.0K
14:35 8,161.54 8,162.88 8,161.54 8,162.60 0.0K
14:36 8,162.67 8,162.67 8,160.96 8,162.15 0.0K
14:37 8,162.08 8,162.08 8,161.00 8,161.00 0.0K
14:38 8,161.22 8,162.14 8,161.22 8,162.14 0.0K
14:39 8,162.30 8,162.30 8,160.78 8,160.78 0.0K
14:40 8,160.91 8,160.96 8,160.24 8,160.24 0.0K
14:41 8,160.14 8,160.78 8,160.14 8,160.66 0.0K
14:42 8,160.23 8,160.23 8,158.74 8,158.94 0.0K
14:43 8,158.91 8,159.66 8,158.91 8,159.43 0.0K
14:44 8,159.41 8,161.56 8,159.17 8,161.18 0.0K
14:45 8,160.91 8,160.91 8,158.50 8,158.50 0.0K
14:46 8,158.57 8,159.53 8,158.57 8,159.53 0.0K
14:47 8,159.73 8,159.73 8,159.51 8,159.64 0.0K
14:48 8,159.70 8,160.09 8,159.23 8,159.23 0.0K
14:49 8,159.09 8,160.14 8,158.97 8,160.14 0.0K
14:50 8,160.11 8,160.11 8,159.03 8,159.14 0.0K
14:51 8,159.08 8,159.08 8,157.96 8,158.66 0.0K
14:52 8,158.58 8,161.92 8,158.58 8,161.92 0.0K
14:53 8,161.75 8,161.90 8,161.11 8,161.18 0.0K
14:54 8,161.40 8,161.86 8,161.12 8,161.12 0.0K
14:55 8,161.12 8,161.61 8,161.12 8,161.49 0.0K
14:56 8,161.52 8,162.28 8,161.52 8,162.20 0.0K
14:57 8,161.96 8,161.96 8,161.32 8,161.83 0.0K
14:58 8,161.69 8,161.97 8,161.22 8,161.30 0.0K
14:59 8,161.20 8,161.20 8,160.91 8,161.08 0.0K
15:00 8,160.26 8,161.56 8,160.04 8,161.56 0.0K
15:01 8,162.31 8,162.78 8,161.28 8,162.21 0.0K
15:02 8,162.50 8,162.88 8,162.50 8,162.71 0.0K
15:03 8,162.92 8,163.75 8,162.92 8,163.50 0.0K
15:04 8,163.43 8,164.41 8,163.34 8,164.05 0.0K
15:05 8,164.16 8,165.69 8,164.09 8,165.50 0.0K
15:06 8,165.61 8,166.04 8,165.24 8,165.27 0.0K
15:07 8,165.33 8,165.66 8,165.02 8,165.54 0.0K
15:08 8,165.59 8,166.20 8,165.03 8,165.03 0.0K
15:09 8,165.04 8,165.04 8,163.93 8,163.93 0.0K
15:10 8,163.86 8,164.07 8,163.36 8,163.36 0.0K
15:11 8,163.47 8,164.22 8,162.13 8,162.13 0.0K
15:12 8,162.31 8,162.91 8,162.31 8,162.77 0.0K
15:13 8,162.91 8,165.35 8,162.91 8,165.35 0.0K
15:14 8,165.47 8,165.91 8,165.47 8,165.59 0.0K
15:15 8,165.42 8,165.48 8,164.46 8,165.17 0.0K
15:16 8,165.25 8,165.25 8,164.64 8,164.64 0.0K
15:17 8,164.57 8,164.57 8,164.28 8,164.31 0.0K
15:18 8,164.43 8,164.80 8,163.99 8,164.77 0.0K
15:19 8,164.78 8,165.54 8,164.46 8,165.44 0.0K
15:20 8,165.38 8,165.38 8,164.09 8,164.91 0.0K
15:21 8,164.83 8,165.57 8,164.38 8,165.52 0.0K
15:22 8,165.43 8,165.46 8,164.43 8,164.62 0.0K
15:23 8,164.73 8,165.51 8,164.73 8,165.38 0.0K
15:24 8,164.72 8,165.61 8,164.63 8,164.89 0.0K
15:25 8,164.92 8,166.93 8,164.92 8,166.93 0.0K
15:26 8,167.50 8,168.37 8,166.78 8,166.78 0.0K
15:27 8,166.61 8,166.80 8,165.78 8,165.99 0.0K
15:28 8,165.84 8,165.84 8,164.11 8,164.11 0.0K
15:29 8,164.05 8,164.36 8,163.50 8,163.50 0.0K
15:30 8,163.07 8,165.69 8,163.07 8,165.54 0.0K
15:31 8,165.46 8,167.10 8,165.46 8,166.25 0.0K
15:32 8,166.22 8,166.22 8,165.80 8,165.82 0.0K
15:33 8,165.96 8,166.28 8,164.86 8,166.15 0.0K
15:34 8,166.10 8,166.45 8,165.28 8,165.72 0.0K
15:35 8,165.64 8,167.80 8,165.64 8,167.13 0.0K
15:36 8,167.20 8,167.35 8,166.72 8,167.34 0.0K
15:37 8,167.02 8,167.33 8,166.67 8,166.94 0.0K
15:38 8,166.88 8,166.88 8,163.90 8,164.09 0.0K
15:39 8,164.08 8,164.28 8,162.75 8,162.90 0.0K
15:40 8,162.92 8,164.48 8,162.92 8,163.74 0.0K
15:41 8,163.67 8,163.67 8,163.22 8,163.47 0.0K
15:42 8,163.36 8,163.60 8,162.54 8,162.54 0.0K
15:43 8,162.48 8,162.67 8,161.50 8,161.79 0.0K
15:44 8,162.13 8,162.55 8,161.93 8,162.35 0.0K
15:45 8,162.70 8,165.03 8,162.70 8,165.03 0.0K
15:46 8,165.01 8,165.01 8,163.63 8,163.70 0.0K
15:47 8,163.96 8,164.38 8,163.71 8,164.36 0.0K
15:48 8,164.34 8,164.34 8,161.93 8,161.93 0.0K
15:49 8,161.30 8,161.30 8,159.64 8,159.58 0.0K
15:50 8,159.46 8,162.80 8,159.46 8,162.72 0.0K
15:51 8,163.31 8,164.30 8,163.21 8,164.30 0.0K
15:52 8,165.41 8,167.52 8,165.41 8,167.52 0.0K
15:53 8,167.87 8,169.29 8,167.87 8,169.29 0.0K
15:54 8,170.65 8,171.97 8,170.57 8,170.57 0.0K
15:55 8,170.10 8,171.43 8,169.65 8,170.72 0.0K
15:56 8,169.17 8,170.01 8,167.92 8,170.01 0.0K
15:57 8,170.71 8,171.80 8,170.71 8,170.89 0.0K
15:58 8,170.94 8,170.94 8,169.33 8,169.57 0.0K
15:59 8,168.56 8,169.60 8,165.47 8,166.58 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