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 8,140.28 8,141.81 8,135.23 8,135.23 0.0K
09:31 8,134.50 8,134.70 8,130.17 8,130.37 0.0K
09:32 8,131.18 8,141.85 8,131.18 8,141.85 0.0K
09:33 8,141.43 8,141.43 8,136.53 8,136.53 0.0K
09:34 8,136.31 8,139.25 8,135.01 8,138.79 0.0K
09:35 8,137.65 8,137.65 8,131.79 8,134.07 0.0K
09:36 8,133.76 8,135.73 8,127.95 8,127.95 0.0K
09:37 8,126.81 8,128.86 8,125.24 8,128.86 0.0K
09:38 8,130.62 8,139.40 8,130.62 8,139.40 0.0K
09:39 8,139.59 8,141.56 8,139.59 8,141.15 0.0K
09:40 8,139.86 8,143.48 8,139.86 8,142.19 0.0K
09:41 8,142.53 8,145.68 8,142.53 8,145.68 0.0K
09:42 8,143.37 8,146.49 8,143.37 8,146.21 0.0K
09:43 8,147.89 8,151.53 8,147.22 8,151.53 0.0K
09:44 8,151.29 8,156.27 8,151.29 8,156.27 0.0K
09:45 8,154.85 8,157.35 8,153.71 8,153.71 0.0K
09:46 8,152.01 8,153.24 8,150.80 8,151.51 0.0K
09:47 8,151.51 8,151.75 8,150.25 8,150.25 0.0K
09:48 8,149.71 8,149.90 8,144.62 8,144.85 0.0K
09:49 8,144.18 8,144.37 8,141.62 8,142.60 0.0K
09:50 8,142.51 8,143.63 8,142.09 8,142.69 0.0K
09:51 8,142.51 8,146.24 8,142.51 8,144.47 0.0K
09:52 8,144.32 8,151.07 8,143.85 8,150.45 0.0K
09:53 8,150.40 8,153.16 8,150.07 8,153.16 0.0K
09:54 8,153.18 8,153.18 8,147.93 8,147.93 0.0K
09:55 8,148.20 8,150.49 8,148.20 8,150.49 0.0K
09:56 8,149.64 8,149.67 8,146.38 8,146.38 0.0K
09:57 8,146.90 8,147.62 8,146.19 8,146.19 0.0K
09:58 8,146.12 8,146.12 8,144.44 8,144.44 0.0K
09:59 8,144.43 8,145.49 8,143.67 8,144.82 0.0K
10:00 8,146.72 8,150.69 8,146.72 8,150.69 0.0K
10:01 8,151.20 8,151.47 8,147.88 8,147.88 0.0K
10:02 8,147.15 8,148.59 8,146.53 8,147.73 0.0K
10:03 8,146.84 8,147.16 8,144.79 8,145.05 0.0K
10:04 8,144.66 8,144.66 8,139.74 8,139.89 0.0K
10:05 8,139.88 8,148.18 8,139.66 8,148.18 0.0K
10:06 8,148.97 8,151.05 8,148.62 8,151.05 0.0K
10:07 8,150.99 8,154.63 8,150.52 8,150.52 0.0K
10:08 8,151.28 8,151.45 8,149.93 8,150.23 0.0K
10:09 8,149.54 8,153.69 8,148.94 8,153.69 0.0K
10:10 8,154.49 8,155.05 8,152.66 8,152.93 0.0K
10:11 8,152.85 8,155.00 8,152.85 8,154.77 0.0K
10:12 8,155.40 8,156.51 8,155.03 8,155.49 0.0K
10:13 8,156.89 8,157.24 8,154.16 8,155.82 0.0K
10:14 8,156.75 8,159.18 8,156.75 8,159.03 0.0K
10:15 8,158.79 8,158.79 8,153.92 8,153.92 0.0K
10:16 8,153.51 8,155.09 8,152.19 8,155.09 0.0K
10:17 8,156.41 8,156.65 8,154.65 8,155.18 0.0K
10:18 8,155.29 8,156.58 8,154.82 8,154.82 0.0K
10:19 8,154.01 8,154.01 8,150.39 8,150.39 0.0K
10:20 8,150.85 8,154.24 8,150.85 8,154.24 0.0K
10:21 8,154.64 8,156.26 8,154.64 8,156.26 0.0K
10:22 8,156.41 8,156.41 8,154.40 8,154.53 0.0K
10:23 8,154.72 8,155.42 8,153.93 8,155.25 0.0K
10:24 8,155.43 8,155.43 8,150.90 8,150.90 0.0K
10:25 8,150.57 8,152.71 8,150.43 8,152.62 0.0K
10:26 8,152.68 8,153.91 8,152.33 8,153.91 0.0K
10:27 8,153.65 8,154.14 8,152.90 8,153.96 0.0K
10:28 8,153.84 8,154.59 8,151.78 8,151.78 0.0K
10:29 8,152.03 8,154.33 8,152.03 8,154.33 0.0K
10:30 8,154.65 8,157.23 8,154.65 8,154.82 0.0K
10:31 8,154.87 8,157.03 8,154.87 8,156.23 0.0K
10:32 8,156.44 8,156.44 8,153.52 8,153.52 0.0K
10:33 8,153.04 8,153.26 8,152.53 8,152.82 0.0K
10:34 8,152.53 8,152.96 8,151.72 8,151.79 0.0K
10:35 8,151.45 8,151.60 8,150.22 8,150.22 0.0K
10:36 8,150.09 8,151.94 8,150.09 8,151.94 0.0K
10:37 8,151.84 8,151.84 8,148.93 8,150.09 0.0K
10:38 8,150.37 8,150.37 8,149.71 8,149.71 0.0K
10:39 8,149.51 8,150.16 8,148.96 8,150.16 0.0K
10:40 8,150.52 8,150.88 8,147.32 8,147.32 0.0K
10:41 8,147.08 8,147.46 8,144.49 8,144.49 0.0K
10:42 8,143.77 8,143.77 8,140.82 8,142.84 0.0K
10:43 8,143.46 8,144.17 8,141.83 8,141.83 0.0K
10:44 8,141.77 8,141.77 8,139.53 8,140.00 0.0K
10:45 8,140.02 8,140.22 8,139.28 8,140.22 0.0K
10:46 8,140.37 8,142.26 8,140.29 8,141.86 0.0K
10:47 8,142.57 8,143.99 8,142.57 8,143.39 0.0K
10:48 8,143.47 8,143.47 8,142.24 8,142.83 0.0K
10:49 8,142.92 8,143.59 8,140.98 8,143.42 0.0K
10:50 8,143.32 8,145.80 8,143.12 8,145.80 0.0K
10:51 8,146.00 8,146.00 8,142.48 8,142.48 0.0K
10:52 8,142.35 8,142.35 8,140.71 8,140.71 0.0K
10:53 8,140.65 8,141.98 8,140.65 8,141.03 0.0K
10:54 8,140.64 8,140.64 8,139.71 8,140.47 0.0K
10:55 8,140.68 8,143.25 8,140.68 8,143.00 0.0K
10:56 8,142.97 8,142.97 8,140.96 8,140.96 0.0K
10:57 8,140.99 8,141.06 8,138.74 8,138.74 0.0K
10:58 8,138.57 8,139.50 8,138.57 8,138.80 0.0K
10:59 8,138.25 8,138.68 8,136.98 8,137.05 0.0K
11:00 8,136.47 8,136.47 8,134.45 8,134.62 0.0K
11:01 8,134.69 8,135.99 8,134.42 8,134.75 0.0K
11:02 8,134.57 8,134.57 8,133.81 8,134.29 0.0K
11:03 8,134.75 8,136.40 8,134.75 8,135.87 0.0K
11:04 8,135.47 8,135.60 8,134.87 8,135.38 0.0K
11:05 8,135.74 8,138.63 8,135.74 8,138.52 0.0K
11:06 8,138.05 8,138.15 8,137.47 8,138.11 0.0K
11:07 8,138.01 8,138.86 8,138.01 8,138.86 0.0K
11:08 8,139.32 8,140.10 8,137.91 8,138.15 0.0K
11:09 8,138.29 8,139.15 8,138.29 8,139.14 0.0K
11:10 8,139.75 8,142.02 8,139.75 8,142.02 0.0K
11:11 8,142.06 8,143.25 8,141.11 8,143.25 0.0K
11:12 8,143.08 8,143.20 8,141.51 8,141.51 0.0K
11:13 8,141.49 8,141.49 8,139.46 8,139.90 0.0K
11:14 8,140.31 8,142.93 8,140.31 8,142.70 0.0K
11:15 8,143.26 8,143.26 8,139.86 8,139.86 0.0K
11:16 8,138.84 8,138.84 8,135.24 8,135.24 0.0K
11:17 8,134.83 8,135.33 8,134.59 8,134.74 0.0K
11:18 8,134.61 8,135.48 8,134.61 8,135.48 0.0K
11:19 8,136.06 8,137.03 8,136.06 8,136.33 0.0K
11:20 8,135.91 8,135.91 8,133.64 8,133.64 0.0K
11:21 8,133.51 8,134.10 8,132.29 8,132.29 0.0K
11:22 8,132.39 8,132.46 8,131.67 8,131.88 0.0K
11:23 8,131.56 8,134.20 8,131.08 8,134.20 0.0K
11:24 8,134.17 8,134.17 8,133.63 8,133.77 0.0K
11:25 8,133.53 8,133.53 8,130.43 8,130.43 0.0K
11:26 8,130.61 8,131.05 8,129.77 8,129.77 0.0K
11:27 8,129.71 8,130.36 8,129.46 8,129.46 0.0K
11:28 8,129.28 8,129.28 8,128.54 8,128.54 0.0K
11:29 8,128.41 8,128.41 8,125.80 8,125.80 0.0K
11:30 8,125.49 8,127.65 8,125.33 8,127.22 0.0K
11:31 8,126.88 8,126.88 8,124.10 8,124.10 0.0K
11:32 8,124.23 8,124.23 8,122.20 8,122.20 0.0K
11:33 8,121.82 8,123.41 8,121.82 8,123.21 0.0K
11:34 8,123.17 8,125.98 8,123.17 8,125.88 0.0K
11:35 8,125.66 8,125.66 8,123.58 8,123.99 0.0K
11:36 8,124.44 8,126.59 8,124.44 8,126.59 0.0K
11:37 8,126.93 8,127.92 8,126.80 8,127.37 0.0K
11:38 8,127.48 8,127.59 8,126.25 8,126.78 0.0K
11:39 8,127.17 8,127.30 8,126.03 8,125.95 0.0K
11:40 8,126.20 8,126.56 8,125.34 8,126.56 0.0K
11:41 8,126.77 8,127.34 8,126.77 8,127.21 0.0K
11:42 8,127.25 8,127.88 8,126.08 8,127.88 0.0K
11:43 8,127.98 8,127.98 8,126.61 8,126.61 0.0K
11:44 8,126.91 8,128.20 8,126.65 8,128.02 0.0K
11:45 8,127.94 8,128.76 8,127.12 8,127.12 0.0K
11:46 8,126.60 8,127.06 8,126.19 8,127.06 0.0K
11:47 8,127.28 8,127.99 8,127.06 8,127.51 0.0K
11:48 8,127.31 8,127.79 8,124.86 8,124.86 0.0K
11:49 8,124.23 8,126.38 8,124.23 8,126.38 0.0K
11:50 8,126.70 8,127.27 8,125.46 8,125.46 0.0K
11:51 8,125.60 8,125.60 8,124.51 8,125.03 0.0K
11:52 8,125.29 8,126.95 8,125.29 8,126.95 0.0K
11:53 8,126.73 8,127.58 8,126.73 8,126.78 0.0K
11:54 8,126.84 8,126.84 8,126.20 8,126.31 0.0K
11:55 8,126.13 8,126.27 8,122.82 8,122.89 0.0K
11:56 8,122.22 8,124.35 8,121.92 8,124.35 0.0K
11:57 8,124.44 8,124.71 8,124.29 8,124.47 0.0K
11:58 8,124.54 8,124.54 8,122.40 8,123.12 0.0K
11:59 8,123.96 8,123.96 8,122.84 8,122.89 0.0K
12:00 8,122.66 8,125.76 8,122.66 8,125.76 0.0K
12:01 8,126.23 8,128.43 8,126.09 8,128.43 0.0K
12:02 8,129.01 8,129.84 8,128.69 8,128.69 0.0K
12:03 8,128.84 8,129.26 8,128.84 8,129.26 0.0K
12:04 8,129.55 8,130.67 8,129.55 8,130.15 0.0K
12:05 8,130.16 8,130.31 8,126.44 8,126.44 0.0K
12:06 8,126.29 8,126.29 8,124.83 8,125.05 0.0K
12:07 8,125.14 8,127.88 8,125.14 8,127.60 0.0K
12:08 8,127.65 8,128.91 8,127.65 8,128.03 0.0K
12:09 8,128.08 8,128.08 8,122.40 8,123.41 0.0K
12:10 8,124.01 8,129.47 8,124.01 8,129.47 0.0K
12:11 8,129.78 8,131.62 8,129.78 8,131.62 0.0K
12:12 8,132.02 8,132.02 8,131.12 8,131.29 0.0K
12:13 8,131.52 8,131.52 8,130.34 8,130.34 0.0K
12:14 8,130.45 8,130.62 8,129.94 8,130.62 0.0K
12:15 8,130.53 8,131.19 8,130.53 8,130.98 0.0K
12:16 8,130.62 8,131.75 8,130.62 8,131.75 0.0K
12:17 8,132.00 8,133.87 8,132.00 8,133.05 0.0K
12:18 8,133.08 8,133.25 8,131.46 8,131.99 0.0K
12:19 8,132.17 8,132.96 8,132.17 8,132.79 0.0K
12:20 8,132.70 8,133.06 8,132.63 8,133.03 0.0K
12:21 8,133.20 8,133.20 8,130.94 8,130.94 0.0K
12:22 8,131.13 8,131.83 8,130.02 8,130.02 0.0K
12:23 8,129.77 8,130.92 8,129.41 8,130.92 0.0K
12:24 8,131.52 8,132.70 8,131.52 8,132.13 0.0K
12:25 8,131.82 8,132.55 8,131.42 8,132.55 0.0K
12:26 8,132.53 8,132.80 8,131.96 8,132.54 0.0K
12:27 8,132.43 8,133.51 8,132.43 8,133.51 0.0K
12:28 8,133.64 8,133.70 8,133.33 8,133.42 0.0K
12:29 8,133.58 8,133.78 8,132.57 8,132.57 0.0K
12:30 8,132.51 8,133.39 8,132.43 8,132.43 0.0K
12:31 8,131.98 8,133.16 8,131.54 8,132.94 0.0K
12:32 8,133.09 8,134.86 8,133.03 8,134.75 0.0K
12:33 8,134.66 8,136.10 8,134.60 8,135.11 0.0K
12:34 8,135.12 8,135.89 8,135.12 8,135.89 0.0K
12:35 8,136.02 8,136.31 8,135.68 8,136.16 0.0K
12:36 8,136.31 8,136.31 8,134.72 8,134.81 0.0K
12:37 8,134.83 8,134.83 8,133.13 8,133.13 0.0K
12:38 8,133.01 8,136.36 8,133.01 8,136.36 0.0K
12:39 8,136.42 8,136.57 8,134.36 8,134.36 0.0K
12:40 8,134.31 8,134.77 8,134.21 8,134.69 0.0K
12:41 8,134.66 8,134.77 8,132.44 8,132.45 0.0K
12:42 8,132.61 8,133.16 8,132.61 8,133.16 0.0K
12:43 8,132.54 8,133.05 8,132.34 8,133.11 0.0K
12:44 8,133.07 8,133.93 8,127.77 8,127.77 0.0K
12:45 8,128.31 8,132.10 8,128.31 8,130.95 0.0K
12:46 8,130.69 8,132.70 8,130.44 8,132.70 0.0K
12:47 8,132.84 8,133.09 8,131.88 8,132.06 0.0K
12:48 8,131.99 8,132.13 8,130.80 8,131.00 0.0K
12:49 8,130.93 8,131.26 8,128.44 8,129.48 0.0K
12:50 8,130.02 8,130.99 8,127.90 8,128.50 0.0K
12:51 8,129.39 8,132.02 8,129.39 8,131.87 0.0K
12:52 8,132.30 8,132.38 8,130.60 8,131.08 0.0K
12:53 8,130.81 8,131.67 8,130.68 8,130.93 0.0K
12:54 8,130.83 8,132.60 8,130.44 8,132.43 0.0K
12:55 8,132.21 8,132.21 8,129.82 8,129.82 0.0K
12:56 8,129.86 8,130.55 8,128.56 8,130.44 0.0K
12:57 8,130.09 8,130.09 8,128.08 8,128.08 0.0K
12:58 8,127.63 8,127.63 8,124.46 8,124.46 0.0K
12:59 8,124.16 8,124.16 8,121.39 8,123.79 0.0K
13:00 8,123.96 8,125.32 8,123.60 8,124.94 0.0K
13:01 8,125.25 8,126.19 8,125.25 8,126.19 0.0K
13:02 8,126.60 8,131.52 8,126.60 8,131.52 0.0K
13:03 8,131.81 8,132.16 8,131.13 8,131.96 0.0K
13:04 8,132.00 8,132.28 8,130.41 8,130.41 0.0K
13:05 8,130.24 8,130.24 8,124.69 8,124.69 0.0K
13:06 8,124.74 8,125.17 8,123.65 8,125.17 0.0K
13:07 8,125.28 8,126.86 8,125.28 8,126.86 0.0K
13:08 8,127.67 8,129.44 8,127.67 8,129.20 0.0K
13:09 8,128.49 8,128.49 8,127.46 8,127.86 0.0K
13:10 8,127.77 8,128.75 8,127.48 8,128.28 0.0K
13:11 8,126.79 8,126.79 8,124.67 8,124.70 0.0K
13:12 8,125.01 8,125.31 8,124.67 8,125.31 0.0K
13:13 8,125.07 8,127.69 8,125.07 8,126.88 0.0K
13:14 8,126.36 8,127.00 8,126.05 8,126.05 0.0K
13:15 8,125.71 8,125.98 8,125.33 8,125.33 0.0K
13:16 8,125.07 8,125.07 8,121.73 8,123.26 0.0K
13:17 8,123.17 8,123.64 8,122.92 8,122.92 0.0K
13:18 8,122.70 8,123.20 8,121.50 8,123.08 0.0K
13:19 8,123.14 8,123.14 8,120.60 8,120.60 0.0K
13:20 8,119.56 8,119.56 8,118.28 8,118.60 0.0K
13:21 8,118.42 8,118.42 8,116.30 8,116.99 0.0K
13:22 8,116.77 8,116.77 8,115.05 8,115.05 0.0K
13:23 8,115.94 8,115.94 8,115.33 8,115.82 0.0K
13:24 8,115.91 8,116.04 8,113.87 8,113.87 0.0K
13:25 8,112.49 8,112.49 8,111.52 8,111.54 0.0K
13:26 8,111.48 8,111.66 8,109.80 8,110.85 0.0K
13:27 8,111.12 8,111.12 8,110.59 8,110.86 0.0K
13:28 8,109.94 8,109.94 8,107.23 8,107.23 0.0K
13:29 8,107.00 8,107.00 8,105.98 8,106.40 0.0K
13:30 8,104.16 8,106.06 8,103.71 8,105.97 0.0K
13:31 8,106.23 8,109.26 8,106.23 8,109.26 0.0K
13:32 8,109.72 8,110.81 8,109.44 8,110.33 0.0K
13:33 8,110.21 8,110.90 8,110.04 8,110.13 0.0K
13:34 8,110.31 8,111.78 8,110.31 8,111.78 0.0K
13:35 8,111.74 8,115.51 8,111.74 8,115.43 0.0K
13:36 8,114.63 8,114.63 8,113.93 8,113.95 0.0K
13:37 8,113.89 8,114.40 8,113.70 8,114.30 0.0K
13:38 8,114.38 8,115.28 8,111.89 8,111.89 0.0K
13:39 8,111.94 8,112.56 8,110.81 8,112.56 0.0K
13:40 8,112.45 8,113.05 8,111.34 8,113.05 0.0K
13:41 8,113.58 8,115.77 8,113.58 8,114.73 0.0K
13:42 8,114.68 8,114.68 8,112.55 8,112.55 0.0K
13:43 8,111.81 8,111.81 8,108.86 8,108.86 0.0K
13:44 8,108.88 8,109.24 8,104.29 8,104.29 0.0K
13:45 8,104.16 8,104.16 8,103.38 8,104.06 0.0K
13:46 8,103.67 8,103.67 8,096.51 8,101.08 0.0K
13:47 8,101.91 8,101.91 8,099.48 8,099.48 0.0K
13:48 8,099.41 8,099.41 8,097.58 8,097.58 0.0K
13:49 8,097.72 8,097.76 8,094.60 8,097.19 0.0K
13:50 8,096.95 8,097.36 8,095.03 8,095.63 0.0K
13:51 8,095.90 8,095.90 8,092.28 8,093.64 0.0K
13:52 8,093.44 8,094.61 8,093.44 8,094.26 0.0K
13:53 8,094.87 8,099.49 8,094.87 8,099.49 0.0K
13:54 8,098.75 8,099.64 8,098.30 8,099.64 0.0K
13:55 8,099.80 8,101.64 8,099.80 8,101.46 0.0K
13:56 8,101.40 8,103.67 8,101.40 8,103.67 0.0K
13:57 8,104.16 8,104.67 8,104.16 8,104.29 0.0K
13:58 8,104.16 8,104.30 8,101.81 8,101.81 0.0K
13:59 8,101.48 8,101.48 8,099.70 8,099.70 0.0K
14:00 8,097.49 8,097.49 8,091.35 8,092.95 0.0K
14:01 8,091.62 8,092.21 8,090.61 8,092.07 0.0K
14:02 8,090.62 8,092.48 8,089.57 8,092.24 0.0K
14:03 8,092.15 8,092.41 8,089.67 8,089.67 0.0K
14:04 8,089.70 8,089.70 8,088.30 8,089.24 0.0K
14:05 8,090.49 8,092.41 8,090.49 8,092.41 0.0K
14:06 8,092.43 8,093.30 8,091.05 8,091.46 0.0K
14:07 8,091.29 8,093.98 8,091.29 8,093.98 0.0K
14:08 8,093.74 8,093.74 8,092.26 8,092.26 0.0K
14:09 8,092.03 8,093.22 8,091.41 8,093.22 0.0K
14:10 8,093.28 8,095.70 8,093.28 8,095.70 0.0K
14:11 8,095.56 8,095.56 8,094.61 8,094.70 0.0K
14:12 8,094.86 8,094.86 8,091.96 8,091.96 0.0K
14:13 8,091.99 8,094.10 8,091.79 8,094.10 0.0K
14:14 8,094.06 8,094.25 8,092.44 8,092.44 0.0K
14:15 8,092.09 8,092.70 8,089.39 8,089.39 0.0K
14:16 8,089.57 8,091.06 8,089.57 8,090.36 0.0K
14:17 8,090.33 8,093.43 8,089.62 8,093.43 0.0K
14:18 8,093.39 8,093.39 8,091.52 8,091.79 0.0K
14:19 8,091.94 8,091.94 8,090.62 8,090.93 0.0K
14:20 8,090.90 8,092.02 8,090.71 8,092.02 0.0K
14:21 8,092.31 8,093.55 8,092.24 8,093.25 0.0K
14:22 8,093.16 8,093.16 8,091.88 8,092.04 0.0K
14:23 8,091.94 8,091.94 8,090.42 8,090.67 0.0K
14:24 8,090.87 8,092.58 8,090.87 8,092.00 0.0K
14:25 8,091.46 8,091.67 8,089.31 8,091.67 0.0K
14:26 8,091.25 8,091.37 8,089.91 8,090.52 0.0K
14:27 8,090.54 8,090.60 8,088.43 8,089.36 0.0K
14:28 8,089.55 8,089.55 8,086.99 8,089.36 0.0K
14:29 8,089.36 8,091.87 8,089.34 8,091.79 0.0K
14:30 8,091.55 8,093.27 8,091.42 8,092.90 0.0K
14:31 8,093.07 8,093.75 8,093.07 8,093.33 0.0K
14:32 8,093.50 8,093.72 8,092.14 8,092.57 0.0K
14:33 8,092.50 8,092.98 8,092.42 8,092.47 0.0K
14:34 8,092.48 8,094.79 8,092.48 8,094.65 0.0K
14:35 8,094.86 8,096.49 8,094.86 8,096.44 0.0K
14:36 8,096.41 8,097.05 8,095.41 8,095.41 0.0K
14:37 8,095.26 8,095.26 8,093.81 8,094.91 0.0K
14:38 8,095.00 8,096.41 8,095.00 8,095.21 0.0K
14:39 8,095.03 8,095.03 8,091.63 8,092.26 0.0K
14:40 8,092.05 8,092.46 8,089.86 8,089.86 0.0K
14:41 8,089.87 8,090.17 8,088.52 8,089.50 0.0K
14:42 8,089.78 8,090.92 8,089.78 8,090.92 0.0K
14:43 8,090.54 8,091.57 8,090.31 8,090.31 0.0K
14:44 8,090.37 8,090.37 8,086.70 8,089.11 0.0K
14:45 8,089.20 8,090.28 8,089.20 8,090.28 0.0K
14:46 8,090.71 8,092.17 8,090.60 8,092.17 0.0K
14:47 8,092.05 8,092.24 8,091.05 8,091.19 0.0K
14:48 8,091.08 8,091.08 8,088.75 8,089.60 0.0K
14:49 8,089.57 8,090.26 8,089.27 8,089.27 0.0K
14:50 8,089.23 8,090.63 8,089.23 8,090.49 0.0K
14:51 8,090.43 8,090.50 8,088.75 8,089.12 0.0K
14:52 8,089.91 8,090.01 8,089.66 8,089.91 0.0K
14:53 8,089.94 8,089.95 8,089.74 8,089.97 0.0K
14:54 8,089.89 8,089.89 8,087.64 8,088.63 0.0K
14:55 8,088.95 8,092.59 8,088.95 8,092.59 0.0K
14:56 8,092.92 8,094.37 8,092.75 8,094.17 0.0K
14:57 8,094.11 8,094.90 8,093.78 8,094.90 0.0K
14:58 8,095.09 8,095.67 8,094.95 8,094.95 0.0K
14:59 8,094.88 8,095.99 8,094.69 8,095.99 0.0K
15:00 8,096.07 8,096.07 8,094.31 8,094.31 0.0K
15:01 8,094.33 8,095.06 8,094.33 8,094.61 0.0K
15:02 8,094.15 8,094.77 8,093.03 8,094.34 0.0K
15:03 8,094.29 8,094.36 8,091.77 8,091.80 0.0K
15:04 8,091.19 8,091.19 8,090.30 8,090.35 0.0K
15:05 8,089.95 8,089.95 8,087.86 8,088.99 0.0K
15:06 8,088.80 8,090.15 8,088.65 8,090.06 0.0K
15:07 8,090.04 8,090.04 8,088.64 8,089.87 0.0K
15:08 8,089.94 8,090.53 8,089.44 8,090.53 0.0K
15:09 8,090.49 8,090.49 8,089.31 8,089.56 0.0K
15:10 8,089.64 8,090.04 8,087.87 8,088.64 0.0K
15:11 8,089.75 8,094.10 8,089.75 8,093.76 0.0K
15:12 8,093.76 8,094.90 8,093.76 8,094.52 0.0K
15:13 8,094.38 8,094.38 8,092.54 8,092.54 0.0K
15:14 8,092.49 8,092.58 8,092.13 8,092.22 0.0K
15:15 8,092.12 8,093.01 8,091.99 8,092.82 0.0K
15:16 8,092.81 8,093.82 8,092.70 8,093.82 0.0K
15:17 8,093.72 8,093.72 8,090.42 8,090.42 0.0K
15:18 8,090.41 8,091.76 8,090.41 8,091.30 0.0K
15:19 8,091.12 8,091.30 8,090.52 8,090.52 0.0K
15:20 8,090.52 8,092.06 8,089.71 8,092.06 0.0K
15:21 8,092.23 8,093.98 8,092.23 8,093.68 0.0K
15:22 8,094.15 8,097.01 8,094.15 8,097.01 0.0K
15:23 8,097.17 8,097.85 8,097.09 8,097.85 0.0K
15:24 8,097.98 8,098.47 8,097.29 8,098.47 0.0K
15:25 8,098.62 8,098.68 8,097.80 8,098.64 0.0K
15:26 8,098.37 8,098.37 8,097.23 8,097.81 0.0K
15:27 8,098.25 8,098.25 8,096.99 8,097.08 0.0K
15:28 8,097.24 8,098.29 8,097.24 8,098.21 0.0K
15:29 8,098.31 8,098.49 8,097.64 8,097.69 0.0K
15:30 8,098.09 8,098.93 8,097.94 8,098.21 0.0K
15:31 8,098.23 8,098.23 8,096.20 8,096.55 0.0K
15:32 8,096.59 8,099.29 8,096.59 8,097.35 0.0K
15:33 8,097.14 8,097.48 8,095.77 8,097.48 0.0K
15:34 8,098.14 8,098.55 8,097.27 8,098.55 0.0K
15:35 8,098.97 8,100.95 8,098.97 8,100.95 0.0K
15:36 8,101.04 8,102.36 8,100.71 8,100.76 0.0K
15:37 8,100.89 8,100.89 8,099.92 8,100.70 0.0K
15:38 8,100.73 8,101.33 8,100.45 8,101.13 0.0K
15:39 8,100.66 8,100.66 8,097.67 8,097.67 0.0K
15:40 8,097.44 8,097.81 8,094.61 8,094.61 0.0K
15:41 8,094.47 8,094.47 8,090.61 8,091.55 0.0K
15:42 8,091.20 8,091.55 8,089.64 8,090.34 0.0K
15:43 8,090.60 8,092.89 8,090.60 8,092.31 0.0K
15:44 8,091.62 8,093.43 8,091.44 8,093.43 0.0K
15:45 8,093.60 8,095.97 8,093.38 8,095.28 0.0K
15:46 8,094.55 8,094.55 8,092.81 8,093.37 0.0K
15:47 8,093.52 8,096.67 8,093.52 8,096.67 0.0K
15:48 8,096.65 8,098.20 8,096.54 8,098.14 0.0K
15:49 8,098.01 8,098.01 8,095.89 8,095.89 0.0K
15:50 8,094.87 8,100.30 8,094.87 8,100.30 0.0K
15:51 8,099.42 8,099.42 8,097.27 8,098.97 0.0K
15:52 8,097.88 8,098.19 8,096.98 8,097.25 0.0K
15:53 8,096.87 8,099.23 8,096.87 8,098.52 0.0K
15:54 8,096.90 8,096.90 8,091.50 8,091.50 0.0K
15:55 8,090.74 8,097.54 8,090.01 8,096.44 0.0K
15:56 8,098.14 8,100.13 8,097.26 8,099.98 0.0K
15:57 8,101.19 8,101.19 8,096.72 8,097.50 0.0K
15:58 8,097.34 8,097.34 8,094.06 8,094.06 0.0K
15:59 8,094.54 8,096.96 8,092.58 8,095.97 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