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 8,202.87 8,202.87 8,198.57 8,198.86 0.0K
09:31 8,198.40 8,198.40 8,183.77 8,185.37 0.0K
09:32 8,184.69 8,185.93 8,183.33 8,185.93 0.0K
09:33 8,187.31 8,193.14 8,187.31 8,190.03 0.0K
09:34 8,189.25 8,189.25 8,184.56 8,184.56 0.0K
09:35 8,184.61 8,184.84 8,178.57 8,178.57 0.0K
09:36 8,179.45 8,180.49 8,177.48 8,179.64 0.0K
09:37 8,179.64 8,180.83 8,178.75 8,180.83 0.0K
09:38 8,180.04 8,181.40 8,179.66 8,180.39 0.0K
09:39 8,180.57 8,183.53 8,180.57 8,183.14 0.0K
09:40 8,181.86 8,185.59 8,181.81 8,185.59 0.0K
09:41 8,185.27 8,188.58 8,185.27 8,188.58 0.0K
09:42 8,188.26 8,191.31 8,188.26 8,191.31 0.0K
09:43 8,190.69 8,190.96 8,189.77 8,190.12 0.0K
09:44 8,190.61 8,191.40 8,189.52 8,191.40 0.0K
09:45 8,189.30 8,189.30 8,188.03 8,189.19 0.0K
09:46 8,188.21 8,188.70 8,183.86 8,183.86 0.0K
09:47 8,183.53 8,183.53 8,180.08 8,182.60 0.0K
09:48 8,183.65 8,188.10 8,183.46 8,188.10 0.0K
09:49 8,188.31 8,190.68 8,188.03 8,189.89 0.0K
09:50 8,189.23 8,189.23 8,187.23 8,187.29 0.0K
09:51 8,188.03 8,188.93 8,186.72 8,188.93 0.0K
09:52 8,188.97 8,190.69 8,188.16 8,190.69 0.0K
09:53 8,190.32 8,190.56 8,188.01 8,190.04 0.0K
09:54 8,189.98 8,192.86 8,189.98 8,191.60 0.0K
09:55 8,191.85 8,192.70 8,190.99 8,191.42 0.0K
09:56 8,191.25 8,194.50 8,191.25 8,194.50 0.0K
09:57 8,193.80 8,193.95 8,189.38 8,189.38 0.0K
09:58 8,189.53 8,192.97 8,189.53 8,192.97 0.0K
09:59 8,193.25 8,193.95 8,191.39 8,191.41 0.0K
10:00 8,191.37 8,191.79 8,187.10 8,187.10 0.0K
10:01 8,186.28 8,186.90 8,181.15 8,181.15 0.0K
10:02 8,181.76 8,184.93 8,181.69 8,183.41 0.0K
10:03 8,183.50 8,183.57 8,181.12 8,181.29 0.0K
10:04 8,181.09 8,181.24 8,179.68 8,180.17 0.0K
10:05 8,180.76 8,183.10 8,180.76 8,182.02 0.0K
10:06 8,182.06 8,184.02 8,182.06 8,184.02 0.0K
10:07 8,184.65 8,185.96 8,184.31 8,185.75 0.0K
10:08 8,185.31 8,186.89 8,184.48 8,186.78 0.0K
10:09 8,187.76 8,191.12 8,187.76 8,191.12 0.0K
10:10 8,193.17 8,194.58 8,193.17 8,194.53 0.0K
10:11 8,194.62 8,194.62 8,188.09 8,188.09 0.0K
10:12 8,187.86 8,189.32 8,186.59 8,187.38 0.0K
10:13 8,187.22 8,189.80 8,187.04 8,189.24 0.0K
10:14 8,189.31 8,189.31 8,187.31 8,188.08 0.0K
10:15 8,188.78 8,190.20 8,188.78 8,189.85 0.0K
10:16 8,189.88 8,193.20 8,189.88 8,193.20 0.0K
10:17 8,193.81 8,194.47 8,193.08 8,193.69 0.0K
10:18 8,193.62 8,193.95 8,192.32 8,193.75 0.0K
10:19 8,193.89 8,197.77 8,193.89 8,197.67 0.0K
10:20 8,197.80 8,198.07 8,195.71 8,195.71 0.0K
10:21 8,195.75 8,196.02 8,194.47 8,194.47 0.0K
10:22 8,192.93 8,193.89 8,191.12 8,191.12 0.0K
10:23 8,192.24 8,195.04 8,192.24 8,194.72 0.0K
10:24 8,194.87 8,195.26 8,192.40 8,192.40 0.0K
10:25 8,192.51 8,194.49 8,192.51 8,193.43 0.0K
10:26 8,193.62 8,193.85 8,193.06 8,193.19 0.0K
10:27 8,193.52 8,195.05 8,193.52 8,195.05 0.0K
10:28 8,195.09 8,195.09 8,191.70 8,192.63 0.0K
10:29 8,192.60 8,193.52 8,192.60 8,193.42 0.0K
10:30 8,193.78 8,194.40 8,193.58 8,193.88 0.0K
10:31 8,193.58 8,195.27 8,193.40 8,193.63 0.0K
10:32 8,193.30 8,194.25 8,193.14 8,194.25 0.0K
10:33 8,193.97 8,193.97 8,190.46 8,190.46 0.0K
10:34 8,190.32 8,194.56 8,189.99 8,194.56 0.0K
10:35 8,194.71 8,194.71 8,193.70 8,194.00 0.0K
10:36 8,194.29 8,194.48 8,193.89 8,194.47 0.0K
10:37 8,194.55 8,195.28 8,191.63 8,191.63 0.0K
10:38 8,191.81 8,193.31 8,191.81 8,193.26 0.0K
10:39 8,193.16 8,194.06 8,192.48 8,193.44 0.0K
10:40 8,192.12 8,192.12 8,191.21 8,191.93 0.0K
10:41 8,192.16 8,192.60 8,190.40 8,191.07 0.0K
10:42 8,191.18 8,191.93 8,190.41 8,190.56 0.0K
10:43 8,190.13 8,191.28 8,189.54 8,191.28 0.0K
10:44 8,192.54 8,194.75 8,192.54 8,194.51 0.0K
10:45 8,194.72 8,196.14 8,194.29 8,196.14 0.0K
10:46 8,196.65 8,196.65 8,195.31 8,195.31 0.0K
10:47 8,195.36 8,198.32 8,195.36 8,198.32 0.0K
10:48 8,198.46 8,198.46 8,198.05 8,198.15 0.0K
10:49 8,198.20 8,198.20 8,196.33 8,196.42 0.0K
10:50 8,196.17 8,197.72 8,195.99 8,196.83 0.0K
10:51 8,196.58 8,197.48 8,195.71 8,195.71 0.0K
10:52 8,195.43 8,196.44 8,193.32 8,196.44 0.0K
10:53 8,196.27 8,197.41 8,195.35 8,197.41 0.0K
10:54 8,197.80 8,197.80 8,196.82 8,196.83 0.0K
10:55 8,196.90 8,197.53 8,196.80 8,197.48 0.0K
10:56 8,198.04 8,199.27 8,198.04 8,199.32 0.0K
10:57 8,199.06 8,199.06 8,195.92 8,195.92 0.0K
10:58 8,195.48 8,195.60 8,193.74 8,194.03 0.0K
10:59 8,193.93 8,193.93 8,190.80 8,191.87 0.0K
11:00 8,191.76 8,194.37 8,191.76 8,194.37 0.0K
11:01 8,194.58 8,196.46 8,194.58 8,195.58 0.0K
11:02 8,195.78 8,196.40 8,195.04 8,196.40 0.0K
11:03 8,196.22 8,196.22 8,194.61 8,194.61 0.0K
11:04 8,194.40 8,195.95 8,194.33 8,195.95 0.0K
11:05 8,195.89 8,196.86 8,195.83 8,196.08 0.0K
11:06 8,196.00 8,196.88 8,195.92 8,195.92 0.0K
11:07 8,196.19 8,197.38 8,196.19 8,196.24 0.0K
11:08 8,196.60 8,196.60 8,190.31 8,190.94 0.0K
11:09 8,191.06 8,191.17 8,188.37 8,189.48 0.0K
11:10 8,188.61 8,191.82 8,187.84 8,191.82 0.0K
11:11 8,191.65 8,192.25 8,190.80 8,192.25 0.0K
11:12 8,192.12 8,194.40 8,192.12 8,194.40 0.0K
11:13 8,194.72 8,196.40 8,190.95 8,191.93 0.0K
11:14 8,191.98 8,192.73 8,191.90 8,192.52 0.0K
11:15 8,192.55 8,193.82 8,191.71 8,191.71 0.0K
11:16 8,191.40 8,194.06 8,191.31 8,194.06 0.0K
11:17 8,194.15 8,195.31 8,194.13 8,195.26 0.0K
11:18 8,195.32 8,196.27 8,195.06 8,196.16 0.0K
11:19 8,196.09 8,197.40 8,195.96 8,197.04 0.0K
11:20 8,197.03 8,197.03 8,193.99 8,194.29 0.0K
11:21 8,193.47 8,193.47 8,191.64 8,191.70 0.0K
11:22 8,191.53 8,191.72 8,190.37 8,191.54 0.0K
11:23 8,191.47 8,191.68 8,190.68 8,190.80 0.0K
11:24 8,191.04 8,193.49 8,191.04 8,193.49 0.0K
11:25 8,193.36 8,193.36 8,192.19 8,192.73 0.0K
11:26 8,192.68 8,193.54 8,192.68 8,193.54 0.0K
11:27 8,193.55 8,194.62 8,193.55 8,194.10 0.0K
11:28 8,194.10 8,194.36 8,193.16 8,194.36 0.0K
11:29 8,194.38 8,194.99 8,192.12 8,192.82 0.0K
11:30 8,193.49 8,193.69 8,190.03 8,190.18 0.0K
11:31 8,189.82 8,190.06 8,189.06 8,189.74 0.0K
11:32 8,190.76 8,191.84 8,190.76 8,191.84 0.0K
11:33 8,191.13 8,191.24 8,188.82 8,188.85 0.0K
11:34 8,188.80 8,189.85 8,188.80 8,189.71 0.0K
11:35 8,189.77 8,190.85 8,189.57 8,190.85 0.0K
11:36 8,190.77 8,191.46 8,190.77 8,191.23 0.0K
11:37 8,191.35 8,193.19 8,191.25 8,192.83 0.0K
11:38 8,193.08 8,193.08 8,191.16 8,191.16 0.0K
11:39 8,191.01 8,191.79 8,188.43 8,188.43 0.0K
11:40 8,188.34 8,188.34 8,187.64 8,187.83 0.0K
11:41 8,187.74 8,188.87 8,187.74 8,188.64 0.0K
11:42 8,188.53 8,188.53 8,186.13 8,186.16 0.0K
11:43 8,185.92 8,186.60 8,185.64 8,186.31 0.0K
11:44 8,186.42 8,186.42 8,186.04 8,186.12 0.0K
11:45 8,186.06 8,186.62 8,185.57 8,185.57 0.0K
11:46 8,185.40 8,185.40 8,183.61 8,183.94 0.0K
11:47 8,184.52 8,185.19 8,183.62 8,183.62 0.0K
11:48 8,183.61 8,183.61 8,178.69 8,179.17 0.0K
11:49 8,178.62 8,179.51 8,177.62 8,179.51 0.0K
11:50 8,180.12 8,181.07 8,179.82 8,179.85 0.0K
11:51 8,179.97 8,182.32 8,179.97 8,182.32 0.0K
11:52 8,182.48 8,184.11 8,182.48 8,184.11 0.0K
11:53 8,184.08 8,186.16 8,183.89 8,186.16 0.0K
11:54 8,186.32 8,187.09 8,186.01 8,186.68 0.0K
11:55 8,186.49 8,186.55 8,183.68 8,183.68 0.0K
11:56 8,183.33 8,183.37 8,182.77 8,183.30 0.0K
11:57 8,183.36 8,183.36 8,181.80 8,182.09 0.0K
11:58 8,182.18 8,182.45 8,180.81 8,182.45 0.0K
11:59 8,182.16 8,182.57 8,181.88 8,182.13 0.0K
12:00 8,181.78 8,186.41 8,181.78 8,186.41 0.0K
12:01 8,186.29 8,186.29 8,184.36 8,184.36 0.0K
12:02 8,184.13 8,184.13 8,181.94 8,181.94 0.0K
12:03 8,181.46 8,181.59 8,180.68 8,180.68 0.0K
12:04 8,180.30 8,180.30 8,177.46 8,177.46 0.0K
12:05 8,177.45 8,177.73 8,175.80 8,176.02 0.0K
12:06 8,176.00 8,176.00 8,172.37 8,172.37 0.0K
12:07 8,170.55 8,170.91 8,168.34 8,170.91 0.0K
12:08 8,170.89 8,172.09 8,170.84 8,172.09 0.0K
12:09 8,172.57 8,176.35 8,172.57 8,176.21 0.0K
12:10 8,176.06 8,176.06 8,173.77 8,173.77 0.0K
12:11 8,173.57 8,174.17 8,171.62 8,174.00 0.0K
12:12 8,174.18 8,176.49 8,174.18 8,176.49 0.0K
12:13 8,176.61 8,179.04 8,176.61 8,179.04 0.0K
12:14 8,179.18 8,179.18 8,176.73 8,176.84 0.0K
12:15 8,176.86 8,177.78 8,176.81 8,177.64 0.0K
12:16 8,177.66 8,177.75 8,177.13 8,177.75 0.0K
12:17 8,177.79 8,178.04 8,176.47 8,176.47 0.0K
12:18 8,176.02 8,176.53 8,175.07 8,176.53 0.0K
12:19 8,176.62 8,176.62 8,172.77 8,173.35 0.0K
12:20 8,173.53 8,173.63 8,172.73 8,173.15 0.0K
12:21 8,173.16 8,173.75 8,172.18 8,173.75 0.0K
12:22 8,174.13 8,175.06 8,174.01 8,174.22 0.0K
12:23 8,173.84 8,175.97 8,173.84 8,175.68 0.0K
12:24 8,175.57 8,175.57 8,174.63 8,174.63 0.0K
12:25 8,174.75 8,174.85 8,174.25 8,174.46 0.0K
12:26 8,174.27 8,175.84 8,173.58 8,175.72 0.0K
12:27 8,175.97 8,177.15 8,175.97 8,177.15 0.0K
12:28 8,177.64 8,178.20 8,176.81 8,176.81 0.0K
12:29 8,176.46 8,177.89 8,176.42 8,177.89 0.0K
12:30 8,179.35 8,180.32 8,179.35 8,179.86 0.0K
12:31 8,179.81 8,182.05 8,179.81 8,182.05 0.0K
12:32 8,182.01 8,182.01 8,179.86 8,180.31 0.0K
12:33 8,180.19 8,180.19 8,179.19 8,179.15 0.0K
12:34 8,179.46 8,179.67 8,179.42 8,179.42 0.0K
12:35 8,179.07 8,179.07 8,174.84 8,174.84 0.0K
12:36 8,173.08 8,173.08 8,171.19 8,171.48 0.0K
12:37 8,171.24 8,171.31 8,170.42 8,170.47 0.0K
12:38 8,170.56 8,172.65 8,170.19 8,172.65 0.0K
12:39 8,172.74 8,172.85 8,171.51 8,171.63 0.0K
12:40 8,171.19 8,172.47 8,170.95 8,172.47 0.0K
12:41 8,172.34 8,172.35 8,171.73 8,171.73 0.0K
12:42 8,172.32 8,172.77 8,172.01 8,172.28 0.0K
12:43 8,172.38 8,176.28 8,172.38 8,176.28 0.0K
12:44 8,176.92 8,178.36 8,176.92 8,178.36 0.0K
12:45 8,178.18 8,178.36 8,177.54 8,178.39 0.0K
12:46 8,178.50 8,180.75 8,178.32 8,180.75 0.0K
12:47 8,181.66 8,182.66 8,181.66 8,182.66 0.0K
12:48 8,183.11 8,183.39 8,183.11 8,183.22 0.0K
12:49 8,183.10 8,183.43 8,181.15 8,181.15 0.0K
12:50 8,180.80 8,181.75 8,180.35 8,181.42 0.0K
12:51 8,180.96 8,180.96 8,180.54 8,180.71 0.0K
12:52 8,180.95 8,181.45 8,180.53 8,180.59 0.0K
12:53 8,179.98 8,180.23 8,178.98 8,180.23 0.0K
12:54 8,180.30 8,180.48 8,179.78 8,179.89 0.0K
12:55 8,180.03 8,180.65 8,180.03 8,180.54 0.0K
12:56 8,180.35 8,181.82 8,180.35 8,181.82 0.0K
12:57 8,181.76 8,182.28 8,181.76 8,182.13 0.0K
12:58 8,182.04 8,183.50 8,182.04 8,183.50 0.0K
12:59 8,183.41 8,183.48 8,182.64 8,182.63 0.0K
13:00 8,182.67 8,183.47 8,182.67 8,182.92 0.0K
13:01 8,182.95 8,183.69 8,182.80 8,183.69 0.0K
13:02 8,184.02 8,188.21 8,184.02 8,188.21 0.0K
13:03 8,188.57 8,188.57 8,187.82 8,188.38 0.0K
13:04 8,188.52 8,191.57 8,188.52 8,191.53 0.0K
13:05 8,190.72 8,190.72 8,186.61 8,186.86 0.0K
13:06 8,186.89 8,187.75 8,186.62 8,186.62 0.0K
13:07 8,186.61 8,187.25 8,186.61 8,187.24 0.0K
13:08 8,187.28 8,188.06 8,187.28 8,187.80 0.0K
13:09 8,187.69 8,189.21 8,187.64 8,189.21 0.0K
13:10 8,189.36 8,189.74 8,189.20 8,189.20 0.0K
13:11 8,188.57 8,188.78 8,188.25 8,188.25 0.0K
13:12 8,188.27 8,189.01 8,187.81 8,187.81 0.0K
13:13 8,187.92 8,189.22 8,187.92 8,188.55 0.0K
13:14 8,188.74 8,188.74 8,187.48 8,187.48 0.0K
13:15 8,187.59 8,188.00 8,186.44 8,187.89 0.0K
13:16 8,187.65 8,189.37 8,187.65 8,189.28 0.0K
13:17 8,189.45 8,190.08 8,189.24 8,189.24 0.0K
13:18 8,189.28 8,189.28 8,188.89 8,188.99 0.0K
13:19 8,189.04 8,189.49 8,188.48 8,188.48 0.0K
13:20 8,188.42 8,189.02 8,188.42 8,189.02 0.0K
13:21 8,189.09 8,191.59 8,189.09 8,191.59 0.0K
13:22 8,191.76 8,191.76 8,189.71 8,189.83 0.0K
13:23 8,189.99 8,192.05 8,189.99 8,192.05 0.0K
13:24 8,192.13 8,192.83 8,192.13 8,192.83 0.0K
13:25 8,192.81 8,194.56 8,192.81 8,194.56 0.0K
13:26 8,194.49 8,195.84 8,194.49 8,195.84 0.0K
13:27 8,195.94 8,196.99 8,195.94 8,196.15 0.0K
13:28 8,196.28 8,196.44 8,195.81 8,196.10 0.0K
13:29 8,196.10 8,196.68 8,196.04 8,196.68 0.0K
13:30 8,196.84 8,197.59 8,196.69 8,197.59 0.0K
13:31 8,197.76 8,197.95 8,194.98 8,194.98 0.0K
13:32 8,194.80 8,194.93 8,192.11 8,192.11 0.0K
13:33 8,191.61 8,191.98 8,191.06 8,191.06 0.0K
13:34 8,191.39 8,192.01 8,191.02 8,191.74 0.0K
13:35 8,191.56 8,191.56 8,190.25 8,191.10 0.0K
13:36 8,190.94 8,191.05 8,189.47 8,189.76 0.0K
13:37 8,189.86 8,191.15 8,189.86 8,191.15 0.0K
13:38 8,191.03 8,191.05 8,190.64 8,190.92 0.0K
13:39 8,191.01 8,191.56 8,190.89 8,191.56 0.0K
13:40 8,191.49 8,193.06 8,191.49 8,193.02 0.0K
13:41 8,193.09 8,193.20 8,192.81 8,193.07 0.0K
13:42 8,193.12 8,194.05 8,193.12 8,194.05 0.0K
13:43 8,194.03 8,194.03 8,189.23 8,189.23 0.0K
13:44 8,188.61 8,192.06 8,188.61 8,192.06 0.0K
13:45 8,192.24 8,192.27 8,191.00 8,191.14 0.0K
13:46 8,191.79 8,192.75 8,191.79 8,191.82 0.0K
13:47 8,191.80 8,191.80 8,190.41 8,190.77 0.0K
13:48 8,190.69 8,191.20 8,189.93 8,191.20 0.0K
13:49 8,191.18 8,191.18 8,190.21 8,190.42 0.0K
13:50 8,190.04 8,190.28 8,187.84 8,190.28 0.0K
13:51 8,190.32 8,190.74 8,189.27 8,190.74 0.0K
13:52 8,190.86 8,191.38 8,190.82 8,191.28 0.0K
13:53 8,191.17 8,191.99 8,191.03 8,191.87 0.0K
13:54 8,191.77 8,192.97 8,191.77 8,192.91 0.0K
13:55 8,193.05 8,195.01 8,193.05 8,193.10 0.0K
13:56 8,193.37 8,193.67 8,192.95 8,193.08 0.0K
13:57 8,192.15 8,192.15 8,190.84 8,190.84 0.0K
13:58 8,190.30 8,190.98 8,189.04 8,189.27 0.0K
13:59 8,189.22 8,189.22 8,188.65 8,188.87 0.0K
14:00 8,188.42 8,191.75 8,188.42 8,191.75 0.0K
14:01 8,191.17 8,191.17 8,186.74 8,186.74 0.0K
14:02 8,185.19 8,185.19 8,178.87 8,179.14 0.0K
14:03 8,179.12 8,179.49 8,172.73 8,172.73 0.0K
14:04 8,170.11 8,170.11 8,165.23 8,169.66 0.0K
14:05 8,169.92 8,172.07 8,169.15 8,171.75 0.0K
14:06 8,172.64 8,176.06 8,172.64 8,175.85 0.0K
14:07 8,175.90 8,176.68 8,172.86 8,173.38 0.0K
14:08 8,173.61 8,176.52 8,173.61 8,175.76 0.0K
14:09 8,175.79 8,177.39 8,175.72 8,175.72 0.0K
14:10 8,173.94 8,173.94 8,169.66 8,171.61 0.0K
14:11 8,171.42 8,172.57 8,170.74 8,170.74 0.0K
14:12 8,169.79 8,169.89 8,168.96 8,168.96 0.0K
14:13 8,168.02 8,169.34 8,168.02 8,168.84 0.0K
14:14 8,168.58 8,168.83 8,163.58 8,163.58 0.0K
14:15 8,159.62 8,159.62 8,155.65 8,156.62 0.0K
14:16 8,155.50 8,155.50 8,153.15 8,153.15 0.0K
14:17 8,151.44 8,154.22 8,148.26 8,153.85 0.0K
14:18 8,153.83 8,158.65 8,153.83 8,154.31 0.0K
14:19 8,154.03 8,157.35 8,154.03 8,157.35 0.0K
14:20 8,157.48 8,160.07 8,157.48 8,159.79 0.0K
14:21 8,160.02 8,162.10 8,159.80 8,159.80 0.0K
14:22 8,160.05 8,160.88 8,159.99 8,160.32 0.0K
14:23 8,159.83 8,165.07 8,159.83 8,165.07 0.0K
14:24 8,165.45 8,167.34 8,165.45 8,166.53 0.0K
14:25 8,166.58 8,167.21 8,165.73 8,165.90 0.0K
14:26 8,166.27 8,168.03 8,163.55 8,163.55 0.0K
14:27 8,163.40 8,164.14 8,161.05 8,163.08 0.0K
14:28 8,162.27 8,162.27 8,160.91 8,162.28 0.0K
14:29 8,162.07 8,162.43 8,161.78 8,162.00 0.0K
14:30 8,159.12 8,160.53 8,157.71 8,157.71 0.0K
14:31 8,155.41 8,164.90 8,154.43 8,164.90 0.0K
14:32 8,166.23 8,167.27 8,164.44 8,167.27 0.0K
14:33 8,168.83 8,169.68 8,167.12 8,167.15 0.0K
14:34 8,167.06 8,168.11 8,167.06 8,167.68 0.0K
14:35 8,167.04 8,167.04 8,164.12 8,164.65 0.0K
14:36 8,165.02 8,168.50 8,165.02 8,168.50 0.0K
14:37 8,169.64 8,171.16 8,169.51 8,170.58 0.0K
14:38 8,170.76 8,171.82 8,170.58 8,171.82 0.0K
14:39 8,171.99 8,172.69 8,171.53 8,171.53 0.0K
14:40 8,171.49 8,172.17 8,171.49 8,171.78 0.0K
14:41 8,171.57 8,171.57 8,170.41 8,171.06 0.0K
14:42 8,171.49 8,171.49 8,170.01 8,170.22 0.0K
14:43 8,170.12 8,175.33 8,170.12 8,175.33 0.0K
14:44 8,175.35 8,175.83 8,174.93 8,175.83 0.0K
14:45 8,175.70 8,176.42 8,174.92 8,174.87 0.0K
14:46 8,174.90 8,176.99 8,174.90 8,176.46 0.0K
14:47 8,176.30 8,177.96 8,176.30 8,177.94 0.0K
14:48 8,178.53 8,179.68 8,178.29 8,179.34 0.0K
14:49 8,179.42 8,179.42 8,178.88 8,178.89 0.0K
14:50 8,178.90 8,178.90 8,175.79 8,175.79 0.0K
14:51 8,175.50 8,176.03 8,175.17 8,175.17 0.0K
14:52 8,175.08 8,175.65 8,174.99 8,175.13 0.0K
14:53 8,175.32 8,175.57 8,171.94 8,172.37 0.0K
14:54 8,170.89 8,170.89 8,169.34 8,169.65 0.0K
14:55 8,169.28 8,169.28 8,163.87 8,165.90 0.0K
14:56 8,165.45 8,165.45 8,161.85 8,161.85 0.0K
14:57 8,162.02 8,164.58 8,161.31 8,164.58 0.0K
14:58 8,164.36 8,164.36 8,162.04 8,162.81 0.0K
14:59 8,162.41 8,162.41 8,159.83 8,160.07 0.0K
15:00 8,159.89 8,161.69 8,155.96 8,155.96 0.0K
15:01 8,154.88 8,158.58 8,154.88 8,158.36 0.0K
15:02 8,157.21 8,158.28 8,155.74 8,158.28 0.0K
15:03 8,158.01 8,158.05 8,157.19 8,157.69 0.0K
15:04 8,157.82 8,157.82 8,155.31 8,155.31 0.0K
15:05 8,154.88 8,156.45 8,153.44 8,153.61 0.0K
15:06 8,153.13 8,153.25 8,152.32 8,152.69 0.0K
15:07 8,152.08 8,157.36 8,152.08 8,157.36 0.0K
15:08 8,157.56 8,157.69 8,156.23 8,157.50 0.0K
15:09 8,157.25 8,160.22 8,157.25 8,159.60 0.0K
15:10 8,160.10 8,162.37 8,159.78 8,159.78 0.0K
15:11 8,159.58 8,162.57 8,159.58 8,161.55 0.0K
15:12 8,161.52 8,162.94 8,161.21 8,161.44 0.0K
15:13 8,161.46 8,162.33 8,161.46 8,162.04 0.0K
15:14 8,161.96 8,162.88 8,161.78 8,162.54 0.0K
15:15 8,162.41 8,163.10 8,161.97 8,162.31 0.0K
15:16 8,161.67 8,161.82 8,155.68 8,155.68 0.0K
15:17 8,155.56 8,157.41 8,155.39 8,157.29 0.0K
15:18 8,156.13 8,156.50 8,155.76 8,156.50 0.0K
15:19 8,156.16 8,156.16 8,154.69 8,154.69 0.0K
15:20 8,154.37 8,155.03 8,153.82 8,154.32 0.0K
15:21 8,154.09 8,157.12 8,154.09 8,156.72 0.0K
15:22 8,157.00 8,158.65 8,157.00 8,158.59 0.0K
15:23 8,159.07 8,161.41 8,159.07 8,159.20 0.0K
15:24 8,158.92 8,161.82 8,158.84 8,161.23 0.0K
15:25 8,161.56 8,163.38 8,161.56 8,163.38 0.0K
15:26 8,162.40 8,162.40 8,153.26 8,157.82 0.0K
15:27 8,158.85 8,159.05 8,155.18 8,155.18 0.0K
15:28 8,155.38 8,157.66 8,154.71 8,156.19 0.0K
15:29 8,155.84 8,155.84 8,153.84 8,153.84 0.0K
15:30 8,153.19 8,155.68 8,151.97 8,155.68 0.0K
15:31 8,155.27 8,157.43 8,154.96 8,154.96 0.0K
15:32 8,155.03 8,155.03 8,150.16 8,150.16 0.0K
15:33 8,149.48 8,149.48 8,145.96 8,146.09 0.0K
15:34 8,145.05 8,145.05 8,143.18 8,143.30 0.0K
15:35 8,142.53 8,144.93 8,142.53 8,144.93 0.0K
15:36 8,144.59 8,147.85 8,144.59 8,147.47 0.0K
15:37 8,147.22 8,149.84 8,147.22 8,149.38 0.0K
15:38 8,149.03 8,151.96 8,148.34 8,151.73 0.0K
15:39 8,151.32 8,153.41 8,151.32 8,151.80 0.0K
15:40 8,151.84 8,154.36 8,151.15 8,153.57 0.0K
15:41 8,154.05 8,154.35 8,153.21 8,153.21 0.0K
15:42 8,153.19 8,153.19 8,150.73 8,151.13 0.0K
15:43 8,150.96 8,154.24 8,150.45 8,154.24 0.0K
15:44 8,154.81 8,155.85 8,154.81 8,155.85 0.0K
15:45 8,156.01 8,157.56 8,156.01 8,157.42 0.0K
15:46 8,157.28 8,157.28 8,155.01 8,156.40 0.0K
15:47 8,156.91 8,158.56 8,155.35 8,156.67 0.0K
15:48 8,156.38 8,156.50 8,153.87 8,153.87 0.0K
15:49 8,152.66 8,152.66 8,148.03 8,148.03 0.0K
15:50 8,148.94 8,156.85 8,148.94 8,155.85 0.0K
15:51 8,155.61 8,157.23 8,154.12 8,157.23 0.0K
15:52 8,157.42 8,161.70 8,157.42 8,161.59 0.0K
15:53 8,160.93 8,162.26 8,158.78 8,161.20 0.0K
15:54 8,161.85 8,162.25 8,158.22 8,158.22 0.0K
15:55 8,158.86 8,163.05 8,158.86 8,162.80 0.0K
15:56 8,163.53 8,163.53 8,160.93 8,161.78 0.0K
15:57 8,163.44 8,165.15 8,162.77 8,162.88 0.0K
15:58 8,161.98 8,161.98 8,160.60 8,161.38 0.0K
15:59 8,162.90 8,166.10 8,162.90 8,165.20 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