DJ Mid-Cap Value (DJUSVM)

DJUSVM
🏛️ アメリカ →
8,758.70
最終更新: 2025-09-30
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 8,142.41 8,143.15 8,138.63 8,138.63 0.0K
09:31 8,139.05 8,139.05 8,131.88 8,131.88 0.0K
09:32 8,129.57 8,129.57 8,125.54 8,125.77 0.0K
09:33 8,127.68 8,130.57 8,127.27 8,129.31 0.0K
09:34 8,129.49 8,130.78 8,126.21 8,126.69 0.0K
09:35 8,127.15 8,127.82 8,124.24 8,127.49 0.0K
09:36 8,127.22 8,129.36 8,126.80 8,129.36 0.0K
09:37 8,129.06 8,134.70 8,129.06 8,134.70 0.0K
09:38 8,135.03 8,137.13 8,134.82 8,135.14 0.0K
09:39 8,134.97 8,135.99 8,134.03 8,134.90 0.0K
09:40 8,135.46 8,135.99 8,133.05 8,135.84 0.0K
09:41 8,135.46 8,137.61 8,135.46 8,137.61 0.0K
09:42 8,137.58 8,140.14 8,136.83 8,140.14 0.0K
09:43 8,141.18 8,145.58 8,141.18 8,145.58 0.0K
09:44 8,145.71 8,145.95 8,142.03 8,142.35 0.0K
09:45 8,142.86 8,142.86 8,139.75 8,140.17 0.0K
09:46 8,140.22 8,140.22 8,139.04 8,139.01 0.0K
09:47 8,139.97 8,139.97 8,136.64 8,136.64 0.0K
09:48 8,135.19 8,139.09 8,135.10 8,139.09 0.0K
09:49 8,139.78 8,144.80 8,139.78 8,144.80 0.0K
09:50 8,145.06 8,148.35 8,145.06 8,147.74 0.0K
09:51 8,147.45 8,150.41 8,146.93 8,150.41 0.0K
09:52 8,150.86 8,156.94 8,150.86 8,156.94 0.0K
09:53 8,158.00 8,159.07 8,158.00 8,158.60 0.0K
09:54 8,158.53 8,162.72 8,158.53 8,160.44 0.0K
09:55 8,159.16 8,159.16 8,151.78 8,151.78 0.0K
09:56 8,152.99 8,156.80 8,152.99 8,156.80 0.0K
09:57 8,157.52 8,158.42 8,157.20 8,157.59 0.0K
09:58 8,157.21 8,157.21 8,149.59 8,150.32 0.0K
09:59 8,150.06 8,153.22 8,150.06 8,153.22 0.0K
10:00 8,152.79 8,152.79 8,146.11 8,146.11 0.0K
10:01 8,146.04 8,153.31 8,146.04 8,153.31 0.0K
10:02 8,153.58 8,158.12 8,153.58 8,154.72 0.0K
10:03 8,153.92 8,156.14 8,153.92 8,155.83 0.0K
10:04 8,155.18 8,156.64 8,154.92 8,156.31 0.0K
10:05 8,155.90 8,156.65 8,154.03 8,155.72 0.0K
10:06 8,155.87 8,155.87 8,153.24 8,155.92 0.0K
10:07 8,157.62 8,159.15 8,156.64 8,156.64 0.0K
10:08 8,156.62 8,156.62 8,154.09 8,154.84 0.0K
10:09 8,156.35 8,156.88 8,155.32 8,156.88 0.0K
10:10 8,158.17 8,159.01 8,153.24 8,153.24 0.0K
10:11 8,153.57 8,155.53 8,153.20 8,155.43 0.0K
10:12 8,155.14 8,156.11 8,154.21 8,154.21 0.0K
10:13 8,153.79 8,153.79 8,151.94 8,152.11 0.0K
10:14 8,151.78 8,155.37 8,151.61 8,155.00 0.0K
10:15 8,154.55 8,154.55 8,152.06 8,152.06 0.0K
10:16 8,152.26 8,154.66 8,152.26 8,153.82 0.0K
10:17 8,152.48 8,161.07 8,152.48 8,161.07 0.0K
10:18 8,161.38 8,163.63 8,161.38 8,163.63 0.0K
10:19 8,163.42 8,164.73 8,163.13 8,163.13 0.0K
10:20 8,163.75 8,164.56 8,163.58 8,164.62 0.0K
10:21 8,164.18 8,164.40 8,162.04 8,162.19 0.0K
10:22 8,162.21 8,163.14 8,161.84 8,162.12 0.0K
10:23 8,162.55 8,165.20 8,162.55 8,165.20 0.0K
10:24 8,165.64 8,166.17 8,164.49 8,165.12 0.0K
10:25 8,165.24 8,165.98 8,163.49 8,165.88 0.0K
10:26 8,166.68 8,171.89 8,166.68 8,171.89 0.0K
10:27 8,172.62 8,173.96 8,172.62 8,173.28 0.0K
10:28 8,173.42 8,173.54 8,170.57 8,171.69 0.0K
10:29 8,171.79 8,172.03 8,171.38 8,171.39 0.0K
10:30 8,171.79 8,173.51 8,171.79 8,173.51 0.0K
10:31 8,174.46 8,175.85 8,171.36 8,171.36 0.0K
10:32 8,170.87 8,172.33 8,169.96 8,172.33 0.0K
10:33 8,172.34 8,173.06 8,172.20 8,172.89 0.0K
10:34 8,172.96 8,173.78 8,172.39 8,172.39 0.0K
10:35 8,172.62 8,173.17 8,172.39 8,172.80 0.0K
10:36 8,172.92 8,173.53 8,172.09 8,173.53 0.0K
10:37 8,173.60 8,175.89 8,173.60 8,175.42 0.0K
10:38 8,175.48 8,175.48 8,173.74 8,173.74 0.0K
10:39 8,173.52 8,174.77 8,173.38 8,174.03 0.0K
10:40 8,173.85 8,175.89 8,173.85 8,175.85 0.0K
10:41 8,175.93 8,175.93 8,175.12 8,175.81 0.0K
10:42 8,175.98 8,175.98 8,172.95 8,173.06 0.0K
10:43 8,174.14 8,176.27 8,173.85 8,176.27 0.0K
10:44 8,176.52 8,176.88 8,174.64 8,174.64 0.0K
10:45 8,174.67 8,175.30 8,174.67 8,175.07 0.0K
10:46 8,176.04 8,176.54 8,175.18 8,176.34 0.0K
10:47 8,176.37 8,177.01 8,176.25 8,177.01 0.0K
10:48 8,175.91 8,176.17 8,174.57 8,174.57 0.0K
10:49 8,174.27 8,174.27 8,173.05 8,173.73 0.0K
10:50 8,173.76 8,174.27 8,172.36 8,174.27 0.0K
10:51 8,175.03 8,175.70 8,174.65 8,175.70 0.0K
10:52 8,175.57 8,176.59 8,175.47 8,175.54 0.0K
10:53 8,175.34 8,176.53 8,174.16 8,174.38 0.0K
10:54 8,174.25 8,174.39 8,169.06 8,169.06 0.0K
10:55 8,168.70 8,168.70 8,167.33 8,167.55 0.0K
10:56 8,167.78 8,169.69 8,167.78 8,169.51 0.0K
10:57 8,169.60 8,171.92 8,169.60 8,170.70 0.0K
10:58 8,170.96 8,171.17 8,169.24 8,169.24 0.0K
10:59 8,168.40 8,168.40 8,165.56 8,166.20 0.0K
11:00 8,166.75 8,169.46 8,166.75 8,169.46 0.0K
11:01 8,169.43 8,169.46 8,168.39 8,169.46 0.0K
11:02 8,170.81 8,174.11 8,170.63 8,174.11 0.0K
11:03 8,174.20 8,174.50 8,169.23 8,169.74 0.0K
11:04 8,169.68 8,170.48 8,169.64 8,170.48 0.0K
11:05 8,170.35 8,170.78 8,168.62 8,168.62 0.0K
11:06 8,170.21 8,170.66 8,169.45 8,169.57 0.0K
11:07 8,169.36 8,170.74 8,168.43 8,168.43 0.0K
11:08 8,168.47 8,168.99 8,168.47 8,168.99 0.0K
11:09 8,168.95 8,168.95 8,168.05 8,168.28 0.0K
11:10 8,167.95 8,167.95 8,165.46 8,165.57 0.0K
11:11 8,165.98 8,166.07 8,164.22 8,164.22 0.0K
11:12 8,164.89 8,165.15 8,163.98 8,164.99 0.0K
11:13 8,165.05 8,165.05 8,163.40 8,163.40 0.0K
11:14 8,163.39 8,167.18 8,163.33 8,167.14 0.0K
11:15 8,167.42 8,167.80 8,167.16 8,167.80 0.0K
11:16 8,167.76 8,167.76 8,166.19 8,166.25 0.0K
11:17 8,166.60 8,167.79 8,165.52 8,165.70 0.0K
11:18 8,165.70 8,166.63 8,164.40 8,164.45 0.0K
11:19 8,164.43 8,165.82 8,164.43 8,165.47 0.0K
11:20 8,165.54 8,165.55 8,164.74 8,164.90 0.0K
11:21 8,164.98 8,164.98 8,162.42 8,162.38 0.0K
11:22 8,162.31 8,162.31 8,156.63 8,156.63 0.0K
11:23 8,153.05 8,156.76 8,153.05 8,156.52 0.0K
11:24 8,156.78 8,157.20 8,153.82 8,153.87 0.0K
11:25 8,153.91 8,155.09 8,152.31 8,155.09 0.0K
11:26 8,155.53 8,157.89 8,155.53 8,157.89 0.0K
11:27 8,158.15 8,159.21 8,156.30 8,156.30 0.0K
11:28 8,156.05 8,157.38 8,155.26 8,156.80 0.0K
11:29 8,156.71 8,160.25 8,156.71 8,160.25 0.0K
11:30 8,160.19 8,162.26 8,160.19 8,162.26 0.0K
11:31 8,162.29 8,162.45 8,161.32 8,162.44 0.0K
11:32 8,162.21 8,163.53 8,159.60 8,159.60 0.0K
11:33 8,159.28 8,159.68 8,158.50 8,158.50 0.0K
11:34 8,158.69 8,160.07 8,158.38 8,159.96 0.0K
11:35 8,160.06 8,160.86 8,160.06 8,160.86 0.0K
11:36 8,160.96 8,161.58 8,159.79 8,159.79 0.0K
11:37 8,158.91 8,158.91 8,156.08 8,156.20 0.0K
11:38 8,156.09 8,156.09 8,154.41 8,154.96 0.0K
11:39 8,155.13 8,155.57 8,154.82 8,155.40 0.0K
11:40 8,155.44 8,156.56 8,155.44 8,156.56 0.0K
11:41 8,156.73 8,159.46 8,156.73 8,159.46 0.0K
11:42 8,159.35 8,159.35 8,156.99 8,156.99 0.0K
11:43 8,157.92 8,159.38 8,157.92 8,159.26 0.0K
11:44 8,159.37 8,160.78 8,159.37 8,160.49 0.0K
11:45 8,160.42 8,160.48 8,158.83 8,158.83 0.0K
11:46 8,159.21 8,160.78 8,159.21 8,160.15 0.0K
11:47 8,159.35 8,159.35 8,158.93 8,159.25 0.0K
11:48 8,159.04 8,159.15 8,157.11 8,157.11 0.0K
11:49 8,157.32 8,159.70 8,157.32 8,159.70 0.0K
11:50 8,160.23 8,160.33 8,158.60 8,158.60 0.0K
11:51 8,157.53 8,160.77 8,157.53 8,160.77 0.0K
11:52 8,160.97 8,162.89 8,160.97 8,162.89 0.0K
11:53 8,163.00 8,163.15 8,162.09 8,162.09 0.0K
11:54 8,160.76 8,162.41 8,160.76 8,162.41 0.0K
11:55 8,162.75 8,163.49 8,162.50 8,163.49 0.0K
11:56 8,163.52 8,164.28 8,163.52 8,163.96 0.0K
11:57 8,163.85 8,163.85 8,162.35 8,162.79 0.0K
11:58 8,163.05 8,164.99 8,163.05 8,164.99 0.0K
11:59 8,165.48 8,166.18 8,165.48 8,165.84 0.0K
12:00 8,165.90 8,165.90 8,163.83 8,165.35 0.0K
12:01 8,165.77 8,166.45 8,165.58 8,165.58 0.0K
12:02 8,165.22 8,165.52 8,164.37 8,164.37 0.0K
12:03 8,164.46 8,164.96 8,162.60 8,162.60 0.0K
12:04 8,162.50 8,162.50 8,158.05 8,159.01 0.0K
12:05 8,159.20 8,160.78 8,159.07 8,160.00 0.0K
12:06 8,159.92 8,161.75 8,159.30 8,161.75 0.0K
12:07 8,161.22 8,161.25 8,156.70 8,158.71 0.0K
12:08 8,158.96 8,162.68 8,158.83 8,162.68 0.0K
12:09 8,164.37 8,167.57 8,164.37 8,167.32 0.0K
12:10 8,167.04 8,168.80 8,167.04 8,168.17 0.0K
12:11 8,168.45 8,169.60 8,168.45 8,169.32 0.0K
12:12 8,169.39 8,170.95 8,169.39 8,170.95 0.0K
12:13 8,171.02 8,172.18 8,169.91 8,169.91 0.0K
12:14 8,169.78 8,170.66 8,169.68 8,170.66 0.0K
12:15 8,170.92 8,171.95 8,170.92 8,171.62 0.0K
12:16 8,171.53 8,172.17 8,171.53 8,172.05 0.0K
12:17 8,171.30 8,171.30 8,168.56 8,168.56 0.0K
12:18 8,168.88 8,169.40 8,166.94 8,166.94 0.0K
12:19 8,167.07 8,168.35 8,167.07 8,167.50 0.0K
12:20 8,166.99 8,167.98 8,166.99 8,167.50 0.0K
12:21 8,167.29 8,168.25 8,166.99 8,168.02 0.0K
12:22 8,167.66 8,168.08 8,165.52 8,165.52 0.0K
12:23 8,164.85 8,164.85 8,161.26 8,161.26 0.0K
12:24 8,161.07 8,161.07 8,158.83 8,159.50 0.0K
12:25 8,159.66 8,160.21 8,159.00 8,160.21 0.0K
12:26 8,160.47 8,160.47 8,159.39 8,159.50 0.0K
12:27 8,159.86 8,164.38 8,159.68 8,164.38 0.0K
12:28 8,164.34 8,165.55 8,164.34 8,165.10 0.0K
12:29 8,165.13 8,167.37 8,165.13 8,167.29 0.0K
12:30 8,166.53 8,166.53 8,164.93 8,165.97 0.0K
12:31 8,166.04 8,166.48 8,159.12 8,159.12 0.0K
12:32 8,158.96 8,163.68 8,158.96 8,163.68 0.0K
12:33 8,164.14 8,166.24 8,164.14 8,166.24 0.0K
12:34 8,167.65 8,168.17 8,167.64 8,167.69 0.0K
12:35 8,167.75 8,168.79 8,167.64 8,168.79 0.0K
12:36 8,168.91 8,170.78 8,168.51 8,170.78 0.0K
12:37 8,171.17 8,172.33 8,171.17 8,171.31 0.0K
12:38 8,171.26 8,171.48 8,170.85 8,171.37 0.0K
12:39 8,171.30 8,172.48 8,171.13 8,172.48 0.0K
12:40 8,172.58 8,172.90 8,172.32 8,172.72 0.0K
12:41 8,172.89 8,172.95 8,171.89 8,171.89 0.0K
12:42 8,171.76 8,171.76 8,171.24 8,171.65 0.0K
12:43 8,171.33 8,171.33 8,170.01 8,170.27 0.0K
12:44 8,170.32 8,172.26 8,170.32 8,172.26 0.0K
12:45 8,172.51 8,174.32 8,172.51 8,173.82 0.0K
12:46 8,173.38 8,173.38 8,171.86 8,171.86 0.0K
12:47 8,171.23 8,171.23 8,169.00 8,169.00 0.0K
12:48 8,168.68 8,170.77 8,168.68 8,170.77 0.0K
12:49 8,171.04 8,171.17 8,170.44 8,171.17 0.0K
12:50 8,171.07 8,171.07 8,169.86 8,171.12 0.0K
12:51 8,171.24 8,171.37 8,168.68 8,168.90 0.0K
12:52 8,169.08 8,169.08 8,168.43 8,168.56 0.0K
12:53 8,168.83 8,169.57 8,168.83 8,169.11 0.0K
12:54 8,169.20 8,169.20 8,167.24 8,167.24 0.0K
12:55 8,167.23 8,167.47 8,166.89 8,167.47 0.0K
12:56 8,167.63 8,167.63 8,165.76 8,166.22 0.0K
12:57 8,166.07 8,168.46 8,166.07 8,167.97 0.0K
12:58 8,167.83 8,167.83 8,166.83 8,167.62 0.0K
12:59 8,167.61 8,167.66 8,166.60 8,166.64 0.0K
13:00 8,166.68 8,170.85 8,166.63 8,170.85 0.0K
13:01 8,170.91 8,172.26 8,170.91 8,171.96 0.0K
13:02 8,172.26 8,177.50 8,172.26 8,175.59 0.0K
13:03 8,175.64 8,176.40 8,174.27 8,174.27 0.0K
13:04 8,174.39 8,174.39 8,170.10 8,170.10 0.0K
13:05 8,170.12 8,171.60 8,169.98 8,170.14 0.0K
13:06 8,170.21 8,170.62 8,168.51 8,168.51 0.0K
13:07 8,169.06 8,170.93 8,169.06 8,170.93 0.0K
13:08 8,171.17 8,172.66 8,171.17 8,172.66 0.0K
13:09 8,172.77 8,172.96 8,172.41 8,172.96 0.0K
13:10 8,173.03 8,174.28 8,172.74 8,174.28 0.0K
13:11 8,174.34 8,174.34 8,172.94 8,173.18 0.0K
13:12 8,173.29 8,173.38 8,172.55 8,172.76 0.0K
13:13 8,172.91 8,173.73 8,172.82 8,173.58 0.0K
13:14 8,173.53 8,174.50 8,173.39 8,174.50 0.0K
13:15 8,174.65 8,175.05 8,174.65 8,174.90 0.0K
13:16 8,174.79 8,174.79 8,173.09 8,173.09 0.0K
13:17 8,173.45 8,174.98 8,173.45 8,174.89 0.0K
13:18 8,174.91 8,177.65 8,174.91 8,177.65 0.0K
13:19 8,178.03 8,178.03 8,177.37 8,177.37 0.0K
13:20 8,177.34 8,177.34 8,174.85 8,174.85 0.0K
13:21 8,175.17 8,175.45 8,175.17 8,175.36 0.0K
13:22 8,175.71 8,176.05 8,175.71 8,175.84 0.0K
13:23 8,175.42 8,175.57 8,175.30 8,175.52 0.0K
13:24 8,175.46 8,175.90 8,175.10 8,175.10 0.0K
13:25 8,175.59 8,176.05 8,175.59 8,176.05 0.0K
13:26 8,176.08 8,176.08 8,175.54 8,175.54 0.0K
13:27 8,175.42 8,175.66 8,174.77 8,174.77 0.0K
13:28 8,174.62 8,174.62 8,170.82 8,170.87 0.0K
13:29 8,170.99 8,173.42 8,170.99 8,173.42 0.0K
13:30 8,173.47 8,175.26 8,173.34 8,175.26 0.0K
13:31 8,175.65 8,176.56 8,175.65 8,176.56 0.0K
13:32 8,176.88 8,179.09 8,176.84 8,178.94 0.0K
13:33 8,179.05 8,179.05 8,178.61 8,178.96 0.0K
13:34 8,179.02 8,180.27 8,179.02 8,179.55 0.0K
13:35 8,179.14 8,179.54 8,178.17 8,178.17 0.0K
13:36 8,177.65 8,177.65 8,176.74 8,177.21 0.0K
13:37 8,177.04 8,178.00 8,176.74 8,178.00 0.0K
13:38 8,178.05 8,178.20 8,177.70 8,178.20 0.0K
13:39 8,178.36 8,178.98 8,178.36 8,178.83 0.0K
13:40 8,178.67 8,179.45 8,178.60 8,179.45 0.0K
13:41 8,179.62 8,180.37 8,179.62 8,180.37 0.0K
13:42 8,180.66 8,180.99 8,179.81 8,179.81 0.0K
13:43 8,179.73 8,180.81 8,179.73 8,180.71 0.0K
13:44 8,180.66 8,180.89 8,180.54 8,180.74 0.0K
13:45 8,180.91 8,181.04 8,179.54 8,179.70 0.0K
13:46 8,179.72 8,181.61 8,179.48 8,181.61 0.0K
13:47 8,181.84 8,183.00 8,181.84 8,182.82 0.0K
13:48 8,182.62 8,182.62 8,181.90 8,181.90 0.0K
13:49 8,181.89 8,181.89 8,180.96 8,180.96 0.0K
13:50 8,180.67 8,181.50 8,180.67 8,181.36 0.0K
13:51 8,181.68 8,182.57 8,181.68 8,182.57 0.0K
13:52 8,182.48 8,182.76 8,182.41 8,182.76 0.0K
13:53 8,182.75 8,183.28 8,182.75 8,183.28 0.0K
13:54 8,183.26 8,183.92 8,183.26 8,183.68 0.0K
13:55 8,183.74 8,183.80 8,182.82 8,183.13 0.0K
13:56 8,183.23 8,183.41 8,181.51 8,181.51 0.0K
13:57 8,181.56 8,181.56 8,180.68 8,180.82 0.0K
13:58 8,180.99 8,183.15 8,180.99 8,183.20 0.0K
13:59 8,183.18 8,183.18 8,182.30 8,182.30 0.0K
14:00 8,182.28 8,183.61 8,182.28 8,183.55 0.0K
14:01 8,183.76 8,183.76 8,183.39 8,183.57 0.0K
14:02 8,183.99 8,185.19 8,183.99 8,185.14 0.0K
14:03 8,185.08 8,185.08 8,183.63 8,183.63 0.0K
14:04 8,183.71 8,184.79 8,183.71 8,184.34 0.0K
14:05 8,184.41 8,185.67 8,184.41 8,185.67 0.0K
14:06 8,185.80 8,186.97 8,185.69 8,186.69 0.0K
14:07 8,186.78 8,186.78 8,184.87 8,184.87 0.0K
14:08 8,184.88 8,184.98 8,184.53 8,184.98 0.0K
14:09 8,184.93 8,185.46 8,184.93 8,185.38 0.0K
14:10 8,185.42 8,185.42 8,184.64 8,184.81 0.0K
14:11 8,184.59 8,184.75 8,184.42 8,184.81 0.0K
14:12 8,185.17 8,185.76 8,185.01 8,185.50 0.0K
14:13 8,185.52 8,185.75 8,185.07 8,185.18 0.0K
14:14 8,185.12 8,185.21 8,184.57 8,184.57 0.0K
14:15 8,184.52 8,185.77 8,184.52 8,185.67 0.0K
14:16 8,185.82 8,186.46 8,185.82 8,185.98 0.0K
14:17 8,186.01 8,186.01 8,185.48 8,185.74 0.0K
14:18 8,185.76 8,186.56 8,185.51 8,186.32 0.0K
14:19 8,186.24 8,186.24 8,185.08 8,185.08 0.0K
14:20 8,185.14 8,185.85 8,185.14 8,185.84 0.0K
14:21 8,186.02 8,186.26 8,186.02 8,186.13 0.0K
14:22 8,185.99 8,185.99 8,184.64 8,184.82 0.0K
14:23 8,184.73 8,184.93 8,182.98 8,183.12 0.0K
14:24 8,183.19 8,183.54 8,182.67 8,182.67 0.0K
14:25 8,182.57 8,182.97 8,182.57 8,182.76 0.0K
14:26 8,182.75 8,182.91 8,182.33 8,182.91 0.0K
14:27 8,182.81 8,182.85 8,178.91 8,179.12 0.0K
14:28 8,179.79 8,182.01 8,179.79 8,181.69 0.0K
14:29 8,181.45 8,181.75 8,181.41 8,181.41 0.0K
14:30 8,181.14 8,181.16 8,179.42 8,179.42 0.0K
14:31 8,179.37 8,179.56 8,178.73 8,178.76 0.0K
14:32 8,178.41 8,179.23 8,178.04 8,179.23 0.0K
14:33 8,180.70 8,181.38 8,180.70 8,181.38 0.0K
14:34 8,181.97 8,182.07 8,180.94 8,181.07 0.0K
14:35 8,181.06 8,182.73 8,181.06 8,182.73 0.0K
14:36 8,182.85 8,183.06 8,182.82 8,183.04 0.0K
14:37 8,183.05 8,183.05 8,181.45 8,181.99 0.0K
14:38 8,181.82 8,182.09 8,181.73 8,182.09 0.0K
14:39 8,182.35 8,183.38 8,182.35 8,183.38 0.0K
14:40 8,183.54 8,184.39 8,183.54 8,184.24 0.0K
14:41 8,184.33 8,185.21 8,184.18 8,185.21 0.0K
14:42 8,185.10 8,185.10 8,184.09 8,184.09 0.0K
14:43 8,184.03 8,184.11 8,183.64 8,183.74 0.0K
14:44 8,184.16 8,184.27 8,183.52 8,183.49 0.0K
14:45 8,183.54 8,183.67 8,183.03 8,183.06 0.0K
14:46 8,182.93 8,183.45 8,182.63 8,182.97 0.0K
14:47 8,182.67 8,183.85 8,182.67 8,183.81 0.0K
14:48 8,184.57 8,184.96 8,184.57 8,184.93 0.0K
14:49 8,185.01 8,185.01 8,184.82 8,184.78 0.0K
14:50 8,184.61 8,184.61 8,183.85 8,183.85 0.0K
14:51 8,183.65 8,185.33 8,183.33 8,185.33 0.0K
14:52 8,185.52 8,186.15 8,185.52 8,186.13 0.0K
14:53 8,185.97 8,186.07 8,185.50 8,185.50 0.0K
14:54 8,185.31 8,185.98 8,185.31 8,185.65 0.0K
14:55 8,185.62 8,185.62 8,184.42 8,184.42 0.0K
14:56 8,184.33 8,184.33 8,183.39 8,183.50 0.0K
14:57 8,183.59 8,184.26 8,183.59 8,184.26 0.0K
14:58 8,184.45 8,184.55 8,183.90 8,184.30 0.0K
14:59 8,184.32 8,185.49 8,184.32 8,185.27 0.0K
15:00 8,185.14 8,185.14 8,184.34 8,184.51 0.0K
15:01 8,184.95 8,185.91 8,184.08 8,185.91 0.0K
15:02 8,185.66 8,186.87 8,185.66 8,186.78 0.0K
15:03 8,186.85 8,187.05 8,186.64 8,186.91 0.0K
15:04 8,186.96 8,186.96 8,186.10 8,186.20 0.0K
15:05 8,186.21 8,186.71 8,186.11 8,186.57 0.0K
15:06 8,186.74 8,186.74 8,185.49 8,185.49 0.0K
15:07 8,184.98 8,185.79 8,184.93 8,185.73 0.0K
15:08 8,185.75 8,185.75 8,184.32 8,184.46 0.0K
15:09 8,184.23 8,184.73 8,184.23 8,184.58 0.0K
15:10 8,184.52 8,185.09 8,184.52 8,184.88 0.0K
15:11 8,185.07 8,185.84 8,185.04 8,185.84 0.0K
15:12 8,186.96 8,187.06 8,186.10 8,186.10 0.0K
15:13 8,186.08 8,186.08 8,185.83 8,185.83 0.0K
15:14 8,185.41 8,185.41 8,184.56 8,184.56 0.0K
15:15 8,184.45 8,185.58 8,184.45 8,185.23 0.0K
15:16 8,185.39 8,185.39 8,185.12 8,185.10 0.0K
15:17 8,185.18 8,186.84 8,185.12 8,186.84 0.0K
15:18 8,186.67 8,186.67 8,185.83 8,186.06 0.0K
15:19 8,184.52 8,185.07 8,184.52 8,184.83 0.0K
15:20 8,184.80 8,184.98 8,184.51 8,184.86 0.0K
15:21 8,184.95 8,185.30 8,184.95 8,185.21 0.0K
15:22 8,185.28 8,185.28 8,184.00 8,184.00 0.0K
15:23 8,183.80 8,184.38 8,183.80 8,184.13 0.0K
15:24 8,183.73 8,184.09 8,183.63 8,184.09 0.0K
15:25 8,184.08 8,184.08 8,183.37 8,183.37 0.0K
15:26 8,183.37 8,184.24 8,183.30 8,184.14 0.0K
15:27 8,184.46 8,185.04 8,184.46 8,184.68 0.0K
15:28 8,184.81 8,185.25 8,184.81 8,185.06 0.0K
15:29 8,184.90 8,184.98 8,184.11 8,184.98 0.0K
15:30 8,184.83 8,185.45 8,184.19 8,184.19 0.0K
15:31 8,184.13 8,185.49 8,184.13 8,184.61 0.0K
15:32 8,184.63 8,184.81 8,183.89 8,184.45 0.0K
15:33 8,184.37 8,184.37 8,182.09 8,182.51 0.0K
15:34 8,183.33 8,184.91 8,183.33 8,184.50 0.0K
15:35 8,184.04 8,184.33 8,183.81 8,184.33 0.0K
15:36 8,184.17 8,186.10 8,183.92 8,186.10 0.0K
15:37 8,185.95 8,185.95 8,184.70 8,184.76 0.0K
15:38 8,184.84 8,186.12 8,184.84 8,185.82 0.0K
15:39 8,185.78 8,185.87 8,184.86 8,184.86 0.0K
15:40 8,184.42 8,184.42 8,183.02 8,183.26 0.0K
15:41 8,183.66 8,184.10 8,183.43 8,183.44 0.0K
15:42 8,183.48 8,183.95 8,183.05 8,183.72 0.0K
15:43 8,183.56 8,183.56 8,182.38 8,182.83 0.0K
15:44 8,182.62 8,182.62 8,181.31 8,181.41 0.0K
15:45 8,180.88 8,181.56 8,180.24 8,180.47 0.0K
15:46 8,180.84 8,182.05 8,180.84 8,181.74 0.0K
15:47 8,182.12 8,183.32 8,182.12 8,182.33 0.0K
15:48 8,182.09 8,182.09 8,180.25 8,180.25 0.0K
15:49 8,179.92 8,180.16 8,177.98 8,178.15 0.0K
15:50 8,175.20 8,182.67 8,175.20 8,182.67 0.0K
15:51 8,183.68 8,184.02 8,183.23 8,184.02 0.0K
15:52 8,184.58 8,186.36 8,184.58 8,185.59 0.0K
15:53 8,186.14 8,186.14 8,183.85 8,183.85 0.0K
15:54 8,184.18 8,184.32 8,182.08 8,182.39 0.0K
15:55 8,184.66 8,188.43 8,184.23 8,188.43 0.0K
15:56 8,189.47 8,189.47 8,186.57 8,187.63 0.0K
15:57 8,188.48 8,191.79 8,188.48 8,191.55 0.0K
15:58 8,191.94 8,194.58 8,190.87 8,192.25 0.0K
15:59 8,190.51 8,195.02 8,189.89 8,195.02 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