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 8,447.67 8,451.19 8,447.67 8,450.91 0.0K
09:31 8,451.27 8,454.45 8,450.79 8,454.21 0.0K
09:32 8,455.70 8,458.83 8,453.12 8,453.12 0.0K
09:33 8,452.99 8,453.83 8,450.63 8,452.31 0.0K
09:34 8,452.35 8,452.35 8,448.89 8,450.30 0.0K
09:35 8,449.71 8,451.37 8,447.32 8,447.53 0.0K
09:36 8,447.54 8,447.54 8,440.98 8,441.08 0.0K
09:37 8,440.79 8,440.79 8,439.44 8,439.44 0.0K
09:38 8,440.48 8,441.59 8,439.87 8,439.97 0.0K
09:39 8,440.32 8,440.32 8,437.58 8,437.58 0.0K
09:40 8,435.98 8,435.98 8,430.64 8,432.63 0.0K
09:41 8,432.16 8,432.16 8,426.92 8,426.92 0.0K
09:42 8,425.44 8,425.44 8,420.74 8,420.91 0.0K
09:43 8,421.20 8,421.79 8,416.01 8,416.07 0.0K
09:44 8,415.43 8,418.71 8,415.43 8,416.71 0.0K
09:45 8,416.37 8,417.46 8,415.13 8,417.09 0.0K
09:46 8,417.83 8,417.83 8,416.54 8,417.50 0.0K
09:47 8,417.70 8,417.98 8,415.08 8,415.79 0.0K
09:48 8,416.16 8,417.53 8,416.08 8,416.45 0.0K
09:49 8,416.26 8,416.26 8,414.95 8,415.26 0.0K
09:50 8,415.73 8,421.30 8,415.73 8,421.30 0.0K
09:51 8,421.24 8,421.78 8,420.23 8,421.36 0.0K
09:52 8,422.19 8,422.65 8,421.79 8,421.92 0.0K
09:53 8,422.60 8,423.75 8,422.60 8,423.48 0.0K
09:54 8,422.82 8,423.32 8,422.51 8,422.51 0.0K
09:55 8,422.52 8,422.91 8,420.45 8,422.91 0.0K
09:56 8,423.14 8,423.14 8,421.73 8,421.73 0.0K
09:57 8,419.25 8,419.45 8,412.42 8,412.42 0.0K
09:58 8,411.91 8,413.30 8,411.12 8,411.78 0.0K
09:59 8,411.95 8,411.95 8,408.85 8,408.85 0.0K
10:00 8,409.42 8,412.17 8,408.96 8,412.17 0.0K
10:01 8,412.89 8,414.11 8,412.60 8,413.46 0.0K
10:02 8,412.46 8,414.05 8,411.50 8,411.50 0.0K
10:03 8,412.60 8,414.15 8,408.45 8,408.45 0.0K
10:04 8,407.97 8,408.90 8,407.60 8,408.54 0.0K
10:05 8,407.86 8,409.95 8,407.86 8,409.62 0.0K
10:06 8,410.05 8,413.24 8,409.99 8,413.24 0.0K
10:07 8,414.35 8,414.67 8,412.67 8,414.68 0.0K
10:08 8,414.38 8,414.38 8,410.20 8,410.71 0.0K
10:09 8,411.02 8,413.24 8,411.02 8,410.97 0.0K
10:10 8,411.10 8,412.29 8,409.08 8,409.08 0.0K
10:11 8,408.37 8,412.51 8,408.37 8,412.51 0.0K
10:12 8,412.26 8,413.46 8,411.71 8,412.26 0.0K
10:13 8,412.09 8,414.18 8,412.09 8,414.03 0.0K
10:14 8,414.04 8,416.00 8,414.04 8,414.52 0.0K
10:15 8,414.44 8,415.84 8,413.70 8,413.70 0.0K
10:16 8,413.39 8,415.56 8,413.15 8,415.56 0.0K
10:17 8,415.66 8,415.66 8,410.11 8,412.28 0.0K
10:18 8,412.07 8,412.48 8,411.18 8,411.58 0.0K
10:19 8,411.79 8,415.62 8,410.82 8,415.62 0.0K
10:20 8,415.64 8,415.64 8,414.47 8,414.87 0.0K
10:21 8,414.74 8,414.74 8,412.57 8,412.57 0.0K
10:22 8,412.54 8,412.54 8,411.13 8,411.56 0.0K
10:23 8,410.93 8,414.43 8,410.31 8,414.43 0.0K
10:24 8,414.34 8,414.34 8,411.95 8,411.95 0.0K
10:25 8,411.53 8,411.53 8,401.39 8,401.39 0.0K
10:26 8,400.64 8,400.80 8,397.54 8,398.05 0.0K
10:27 8,397.65 8,397.86 8,394.60 8,395.89 0.0K
10:28 8,395.97 8,397.12 8,395.85 8,395.85 0.0K
10:29 8,395.92 8,395.92 8,394.38 8,394.38 0.0K
10:30 8,393.53 8,395.19 8,393.42 8,395.19 0.0K
10:31 8,395.21 8,395.21 8,393.12 8,393.33 0.0K
10:32 8,391.35 8,395.99 8,390.64 8,395.99 0.0K
10:33 8,396.41 8,399.09 8,396.41 8,398.50 0.0K
10:34 8,397.92 8,398.19 8,397.33 8,397.60 0.0K
10:35 8,397.86 8,398.62 8,396.57 8,396.63 0.0K
10:36 8,396.89 8,396.89 8,392.15 8,392.15 0.0K
10:37 8,391.67 8,391.67 8,386.65 8,386.74 0.0K
10:38 8,386.50 8,389.56 8,386.50 8,389.56 0.0K
10:39 8,390.25 8,391.42 8,389.88 8,391.42 0.0K
10:40 8,392.22 8,393.64 8,392.22 8,393.03 0.0K
10:41 8,392.94 8,392.99 8,391.17 8,392.11 0.0K
10:42 8,392.26 8,392.98 8,389.92 8,392.98 0.0K
10:43 8,394.08 8,395.50 8,393.91 8,395.30 0.0K
10:44 8,395.70 8,397.81 8,395.70 8,396.66 0.0K
10:45 8,396.39 8,398.86 8,396.39 8,398.86 0.0K
10:46 8,399.02 8,399.15 8,398.35 8,398.78 0.0K
10:47 8,398.94 8,399.93 8,398.61 8,398.87 0.0K
10:48 8,398.60 8,398.60 8,395.95 8,395.95 0.0K
10:49 8,395.47 8,396.66 8,395.47 8,396.66 0.0K
10:50 8,397.06 8,397.06 8,395.44 8,395.66 0.0K
10:51 8,395.47 8,395.47 8,390.80 8,391.29 0.0K
10:52 8,391.44 8,391.44 8,389.03 8,389.03 0.0K
10:53 8,387.80 8,387.96 8,387.14 8,387.65 0.0K
10:54 8,386.60 8,386.97 8,385.18 8,385.89 0.0K
10:55 8,385.84 8,385.84 8,382.78 8,382.78 0.0K
10:56 8,383.12 8,383.34 8,381.18 8,381.18 0.0K
10:57 8,381.09 8,383.45 8,380.94 8,383.45 0.0K
10:58 8,384.10 8,384.10 8,382.23 8,382.28 0.0K
10:59 8,382.09 8,382.09 8,380.69 8,380.85 0.0K
11:00 8,382.40 8,384.05 8,381.57 8,381.57 0.0K
11:01 8,381.72 8,383.57 8,381.02 8,383.43 0.0K
11:02 8,383.35 8,386.75 8,383.35 8,386.75 0.0K
11:03 8,387.43 8,390.92 8,387.43 8,390.80 0.0K
11:04 8,392.33 8,393.10 8,391.36 8,391.75 0.0K
11:05 8,392.20 8,395.75 8,392.20 8,395.75 0.0K
11:06 8,395.49 8,396.85 8,395.49 8,396.68 0.0K
11:07 8,396.02 8,396.85 8,394.70 8,394.70 0.0K
11:08 8,394.41 8,396.25 8,394.41 8,396.25 0.0K
11:09 8,396.71 8,396.71 8,394.01 8,394.01 0.0K
11:10 8,392.98 8,392.98 8,388.88 8,388.88 0.0K
11:11 8,388.65 8,389.25 8,388.19 8,389.12 0.0K
11:12 8,389.10 8,389.10 8,385.46 8,385.46 0.0K
11:13 8,385.11 8,385.11 8,381.93 8,381.93 0.0K
11:14 8,381.25 8,381.25 8,376.82 8,376.82 0.0K
11:15 8,376.54 8,378.41 8,376.30 8,376.30 0.0K
11:16 8,376.12 8,376.12 8,373.59 8,373.59 0.0K
11:17 8,373.27 8,373.27 8,370.42 8,370.42 0.0K
11:18 8,370.19 8,371.11 8,368.62 8,371.11 0.0K
11:19 8,370.77 8,371.52 8,370.52 8,371.52 0.0K
11:20 8,371.53 8,375.26 8,371.53 8,374.68 0.0K
11:21 8,374.80 8,375.16 8,373.59 8,374.85 0.0K
11:22 8,374.85 8,382.42 8,374.85 8,382.42 0.0K
11:23 8,382.50 8,382.72 8,381.30 8,381.96 0.0K
11:24 8,382.56 8,384.57 8,382.56 8,384.57 0.0K
11:25 8,385.12 8,388.96 8,385.12 8,387.97 0.0K
11:26 8,387.18 8,387.18 8,382.47 8,382.47 0.0K
11:27 8,381.78 8,383.12 8,381.78 8,382.19 0.0K
11:28 8,381.88 8,381.88 8,379.31 8,379.77 0.0K
11:29 8,379.77 8,379.89 8,378.09 8,378.09 0.0K
11:30 8,379.14 8,382.62 8,379.14 8,382.49 0.0K
11:31 8,382.18 8,382.73 8,380.08 8,382.14 0.0K
11:32 8,380.92 8,380.92 8,378.46 8,378.46 0.0K
11:33 8,378.25 8,378.25 8,372.69 8,372.69 0.0K
11:34 8,372.25 8,372.71 8,370.95 8,372.61 0.0K
11:35 8,372.66 8,372.66 8,369.44 8,369.44 0.0K
11:36 8,369.65 8,370.42 8,368.83 8,368.83 0.0K
11:37 8,367.67 8,368.22 8,365.33 8,368.22 0.0K
11:38 8,368.38 8,368.76 8,366.96 8,367.56 0.0K
11:39 8,366.88 8,367.76 8,366.53 8,367.77 0.0K
11:40 8,368.00 8,368.85 8,367.84 8,368.85 0.0K
11:41 8,368.99 8,368.99 8,366.31 8,366.73 0.0K
11:42 8,366.68 8,369.49 8,366.68 8,369.49 0.0K
11:43 8,369.65 8,371.91 8,369.25 8,371.91 0.0K
11:44 8,372.07 8,372.78 8,371.96 8,372.50 0.0K
11:45 8,372.20 8,373.34 8,372.20 8,373.03 0.0K
11:46 8,373.06 8,373.56 8,372.57 8,373.56 0.0K
11:47 8,374.44 8,376.86 8,374.44 8,376.86 0.0K
11:48 8,377.54 8,377.73 8,375.01 8,375.19 0.0K
11:49 8,375.24 8,375.24 8,374.48 8,374.67 0.0K
11:50 8,374.69 8,374.69 8,373.39 8,374.35 0.0K
11:51 8,374.42 8,374.67 8,374.00 8,374.07 0.0K
11:52 8,374.12 8,374.12 8,370.92 8,370.92 0.0K
11:53 8,370.90 8,371.35 8,369.01 8,369.01 0.0K
11:54 8,369.22 8,370.22 8,368.31 8,368.31 0.0K
11:55 8,368.11 8,368.30 8,364.08 8,364.08 0.0K
11:56 8,362.53 8,363.32 8,362.33 8,363.32 0.0K
11:57 8,363.53 8,365.75 8,363.53 8,365.24 0.0K
11:58 8,365.69 8,367.84 8,365.13 8,367.04 0.0K
11:59 8,366.96 8,366.96 8,366.56 8,366.98 0.0K
12:00 8,367.32 8,370.00 8,367.32 8,369.81 0.0K
12:01 8,369.70 8,370.22 8,369.19 8,370.15 0.0K
12:02 8,370.54 8,371.54 8,370.54 8,370.75 0.0K
12:03 8,370.75 8,371.09 8,369.65 8,369.70 0.0K
12:04 8,370.73 8,372.34 8,370.73 8,372.34 0.0K
12:05 8,372.27 8,372.27 8,370.94 8,370.85 0.0K
12:06 8,370.44 8,370.44 8,369.08 8,369.13 0.0K
12:07 8,369.23 8,369.23 8,364.75 8,364.75 0.0K
12:08 8,364.30 8,364.30 8,361.20 8,361.86 0.0K
12:09 8,361.43 8,361.50 8,357.69 8,357.69 0.0K
12:10 8,356.72 8,356.72 8,353.77 8,354.58 0.0K
12:11 8,354.54 8,357.16 8,354.44 8,356.97 0.0K
12:12 8,357.06 8,357.06 8,356.23 8,356.23 0.0K
12:13 8,356.18 8,359.37 8,356.18 8,359.37 0.0K
12:14 8,360.03 8,360.22 8,359.56 8,359.63 0.0K
12:15 8,359.40 8,360.65 8,359.40 8,360.18 0.0K
12:16 8,360.62 8,363.10 8,360.50 8,363.06 0.0K
12:17 8,363.10 8,363.72 8,362.95 8,362.95 0.0K
12:18 8,363.23 8,364.27 8,362.86 8,363.83 0.0K
12:19 8,363.84 8,364.02 8,359.84 8,359.92 0.0K
12:20 8,360.12 8,361.72 8,360.12 8,361.72 0.0K
12:21 8,362.00 8,362.13 8,359.90 8,362.00 0.0K
12:22 8,361.91 8,363.49 8,361.91 8,363.52 0.0K
12:23 8,363.68 8,364.71 8,363.68 8,364.10 0.0K
12:24 8,363.55 8,363.66 8,361.67 8,361.95 0.0K
12:25 8,362.01 8,363.28 8,361.66 8,361.66 0.0K
12:26 8,361.28 8,361.28 8,356.09 8,356.09 0.0K
12:27 8,355.70 8,355.70 8,353.96 8,354.08 0.0K
12:28 8,354.22 8,354.46 8,352.47 8,352.47 0.0K
12:29 8,352.18 8,354.09 8,351.57 8,353.87 0.0K
12:30 8,353.70 8,355.27 8,353.70 8,354.75 0.0K
12:31 8,354.59 8,355.54 8,354.59 8,354.91 0.0K
12:32 8,354.87 8,356.52 8,354.72 8,354.95 0.0K
12:33 8,355.04 8,355.68 8,354.88 8,354.88 0.0K
12:34 8,354.73 8,354.73 8,354.26 8,354.66 0.0K
12:35 8,354.09 8,354.40 8,353.05 8,353.05 0.0K
12:36 8,352.34 8,353.59 8,352.24 8,353.19 0.0K
12:37 8,353.01 8,353.01 8,349.32 8,349.39 0.0K
12:38 8,349.29 8,350.28 8,349.29 8,350.08 0.0K
12:39 8,350.17 8,350.47 8,349.73 8,349.73 0.0K
12:40 8,349.43 8,350.13 8,349.43 8,349.88 0.0K
12:41 8,349.47 8,350.76 8,348.07 8,350.54 0.0K
12:42 8,350.69 8,354.22 8,350.69 8,354.22 0.0K
12:43 8,354.26 8,354.89 8,354.07 8,354.12 0.0K
12:44 8,353.59 8,356.16 8,353.09 8,356.16 0.0K
12:45 8,356.26 8,358.08 8,356.26 8,358.08 0.0K
12:46 8,358.89 8,360.41 8,358.38 8,358.38 0.0K
12:47 8,356.99 8,356.99 8,355.53 8,355.53 0.0K
12:48 8,356.27 8,357.27 8,355.92 8,355.92 0.0K
12:49 8,355.93 8,355.93 8,355.31 8,355.62 0.0K
12:50 8,355.63 8,355.63 8,354.62 8,354.96 0.0K
12:51 8,354.74 8,355.45 8,353.57 8,355.45 0.0K
12:52 8,355.52 8,356.73 8,355.24 8,356.73 0.0K
12:53 8,357.18 8,357.18 8,356.66 8,356.66 0.0K
12:54 8,356.72 8,356.72 8,352.92 8,352.92 0.0K
12:55 8,353.20 8,354.83 8,353.20 8,354.46 0.0K
12:56 8,354.20 8,354.20 8,348.35 8,349.61 0.0K
12:57 8,348.97 8,348.97 8,345.45 8,346.24 0.0K
12:58 8,346.09 8,347.27 8,346.00 8,346.43 0.0K
12:59 8,345.89 8,345.89 8,344.59 8,344.59 0.0K
13:00 8,344.26 8,345.73 8,344.13 8,344.36 0.0K
13:01 8,344.17 8,344.17 8,342.74 8,342.97 0.0K
13:02 8,342.97 8,342.97 8,341.52 8,341.52 0.0K
13:03 8,341.19 8,341.19 8,338.51 8,339.50 0.0K
13:04 8,339.47 8,340.54 8,339.28 8,340.54 0.0K
13:05 8,340.62 8,342.00 8,340.37 8,342.00 0.0K
13:06 8,341.72 8,341.72 8,340.24 8,340.26 0.0K
13:07 8,340.67 8,340.95 8,339.95 8,340.22 0.0K
13:08 8,340.33 8,343.36 8,340.33 8,343.24 0.0K
13:09 8,343.11 8,343.18 8,341.46 8,341.46 0.0K
13:10 8,341.48 8,342.85 8,340.62 8,342.85 0.0K
13:11 8,342.68 8,345.08 8,342.31 8,344.74 0.0K
13:12 8,344.74 8,347.07 8,344.74 8,347.01 0.0K
13:13 8,346.85 8,348.11 8,346.82 8,348.11 0.0K
13:14 8,347.96 8,347.96 8,345.84 8,346.30 0.0K
13:15 8,346.65 8,346.89 8,342.91 8,342.91 0.0K
13:16 8,342.89 8,342.89 8,341.84 8,341.98 0.0K
13:17 8,342.56 8,344.66 8,342.56 8,344.68 0.0K
13:18 8,344.64 8,345.76 8,344.64 8,345.06 0.0K
13:19 8,344.97 8,346.49 8,344.89 8,346.44 0.0K
13:20 8,346.35 8,347.64 8,346.35 8,347.64 0.0K
13:21 8,347.42 8,348.01 8,346.19 8,346.19 0.0K
13:22 8,346.72 8,348.93 8,346.72 8,348.93 0.0K
13:23 8,349.22 8,351.97 8,349.22 8,351.97 0.0K
13:24 8,352.18 8,354.45 8,352.18 8,354.21 0.0K
13:25 8,354.57 8,354.57 8,353.31 8,353.31 0.0K
13:26 8,353.42 8,353.92 8,353.42 8,353.77 0.0K
13:27 8,353.77 8,355.39 8,353.13 8,355.39 0.0K
13:28 8,355.88 8,358.06 8,355.88 8,357.07 0.0K
13:29 8,357.19 8,358.31 8,357.19 8,358.31 0.0K
13:30 8,358.05 8,359.78 8,358.05 8,358.48 0.0K
13:31 8,358.78 8,359.56 8,358.78 8,359.02 0.0K
13:32 8,359.08 8,359.08 8,357.19 8,357.19 0.0K
13:33 8,357.24 8,357.57 8,357.24 8,357.28 0.0K
13:34 8,357.36 8,357.36 8,356.44 8,357.14 0.0K
13:35 8,356.37 8,356.57 8,355.49 8,355.49 0.0K
13:36 8,355.68 8,356.11 8,355.28 8,355.28 0.0K
13:37 8,355.32 8,357.11 8,355.32 8,356.22 0.0K
13:38 8,355.98 8,355.98 8,355.01 8,354.96 0.0K
13:39 8,355.16 8,355.52 8,355.16 8,355.23 0.0K
13:40 8,355.48 8,355.85 8,353.06 8,353.06 0.0K
13:41 8,352.05 8,352.05 8,350.01 8,350.05 0.0K
13:42 8,349.98 8,350.51 8,346.85 8,346.85 0.0K
13:43 8,346.64 8,346.76 8,346.23 8,346.76 0.0K
13:44 8,346.84 8,347.57 8,346.84 8,347.57 0.0K
13:45 8,347.90 8,348.45 8,347.47 8,347.47 0.0K
13:46 8,347.47 8,349.00 8,347.47 8,349.00 0.0K
13:47 8,349.45 8,349.87 8,349.42 8,349.87 0.0K
13:48 8,349.74 8,350.27 8,349.27 8,349.27 0.0K
13:49 8,349.07 8,349.07 8,346.64 8,346.64 0.0K
13:50 8,346.62 8,346.62 8,344.92 8,345.27 0.0K
13:51 8,345.73 8,347.65 8,345.73 8,347.65 0.0K
13:52 8,347.79 8,351.20 8,347.79 8,351.20 0.0K
13:53 8,351.29 8,351.29 8,349.18 8,349.18 0.0K
13:54 8,349.12 8,349.12 8,347.37 8,347.75 0.0K
13:55 8,347.73 8,348.19 8,347.73 8,347.85 0.0K
13:56 8,347.93 8,348.50 8,346.73 8,346.73 0.0K
13:57 8,346.64 8,347.11 8,346.43 8,347.11 0.0K
13:58 8,347.04 8,348.75 8,347.04 8,348.66 0.0K
13:59 8,348.57 8,348.57 8,347.82 8,348.20 0.0K
14:00 8,347.93 8,347.93 8,343.66 8,343.66 0.0K
14:01 8,342.97 8,344.02 8,342.81 8,344.02 0.0K
14:02 8,344.13 8,344.53 8,343.97 8,344.26 0.0K
14:03 8,344.26 8,344.26 8,343.73 8,343.94 0.0K
14:04 8,344.94 8,345.53 8,344.94 8,345.08 0.0K
14:05 8,344.94 8,345.85 8,344.73 8,345.85 0.0K
14:06 8,345.78 8,347.77 8,345.78 8,347.60 0.0K
14:07 8,347.54 8,349.23 8,347.54 8,349.23 0.0K
14:08 8,349.14 8,352.83 8,349.14 8,352.83 0.0K
14:09 8,352.88 8,353.51 8,352.88 8,353.21 0.0K
14:10 8,352.88 8,353.09 8,352.47 8,352.47 0.0K
14:11 8,352.40 8,353.56 8,352.33 8,353.56 0.0K
14:12 8,353.79 8,356.75 8,353.79 8,356.21 0.0K
14:13 8,356.18 8,356.18 8,355.41 8,355.45 0.0K
14:14 8,355.79 8,356.21 8,355.79 8,355.77 0.0K
14:15 8,355.85 8,356.19 8,355.48 8,355.48 0.0K
14:16 8,355.43 8,356.05 8,355.43 8,355.48 0.0K
14:17 8,355.31 8,357.05 8,355.31 8,356.94 0.0K
14:18 8,356.91 8,356.91 8,354.96 8,354.96 0.0K
14:19 8,355.37 8,356.48 8,354.84 8,354.84 0.0K
14:20 8,354.55 8,355.19 8,354.55 8,355.19 0.0K
14:21 8,356.05 8,356.36 8,355.63 8,356.36 0.0K
14:22 8,356.37 8,356.85 8,356.30 8,356.30 0.0K
14:23 8,356.25 8,356.61 8,355.62 8,356.61 0.0K
14:24 8,356.79 8,356.96 8,356.27 8,356.42 0.0K
14:25 8,356.62 8,356.78 8,354.68 8,354.68 0.0K
14:26 8,353.81 8,355.51 8,353.81 8,355.51 0.0K
14:27 8,355.75 8,357.23 8,355.74 8,356.33 0.0K
14:28 8,356.31 8,357.15 8,355.48 8,355.48 0.0K
14:29 8,355.35 8,357.71 8,355.35 8,357.71 0.0K
14:30 8,357.91 8,358.66 8,357.68 8,358.66 0.0K
14:31 8,358.42 8,361.95 8,358.42 8,361.95 0.0K
14:32 8,362.35 8,364.75 8,362.35 8,364.44 0.0K
14:33 8,364.17 8,364.54 8,363.08 8,363.73 0.0K
14:34 8,364.30 8,364.30 8,363.22 8,363.53 0.0K
14:35 8,363.15 8,363.71 8,362.63 8,362.63 0.0K
14:36 8,363.54 8,364.06 8,363.34 8,363.75 0.0K
14:37 8,364.14 8,364.14 8,361.03 8,362.89 0.0K
14:38 8,363.02 8,363.16 8,362.58 8,362.82 0.0K
14:39 8,363.10 8,363.10 8,362.02 8,363.04 0.0K
14:40 8,363.33 8,363.63 8,361.58 8,361.73 0.0K
14:41 8,361.31 8,361.31 8,357.04 8,357.04 0.0K
14:42 8,356.58 8,358.06 8,356.58 8,357.94 0.0K
14:43 8,357.84 8,358.02 8,357.06 8,357.92 0.0K
14:44 8,358.12 8,358.54 8,357.31 8,357.49 0.0K
14:45 8,357.09 8,357.59 8,356.61 8,356.61 0.0K
14:46 8,356.49 8,359.65 8,356.24 8,359.59 0.0K
14:47 8,359.33 8,361.55 8,359.33 8,360.09 0.0K
14:48 8,360.20 8,361.11 8,360.09 8,360.09 0.0K
14:49 8,360.19 8,360.19 8,359.73 8,359.91 0.0K
14:50 8,359.97 8,361.00 8,359.97 8,360.90 0.0K
14:51 8,360.99 8,361.28 8,358.70 8,358.70 0.0K
14:52 8,358.63 8,358.66 8,354.49 8,357.44 0.0K
14:53 8,357.41 8,357.41 8,354.83 8,354.83 0.0K
14:54 8,354.79 8,354.87 8,354.49 8,354.46 0.0K
14:55 8,353.63 8,353.63 8,350.44 8,350.63 0.0K
14:56 8,350.15 8,350.15 8,347.54 8,347.54 0.0K
14:57 8,346.90 8,346.90 8,345.14 8,346.04 0.0K
14:58 8,346.30 8,348.90 8,346.30 8,348.90 0.0K
14:59 8,349.05 8,349.66 8,348.25 8,348.25 0.0K
15:00 8,346.36 8,348.98 8,346.36 8,348.98 0.0K
15:01 8,349.24 8,349.36 8,348.42 8,349.26 0.0K
15:02 8,349.36 8,352.21 8,349.29 8,352.21 0.0K
15:03 8,352.14 8,352.14 8,346.76 8,347.23 0.0K
15:04 8,348.50 8,350.97 8,348.50 8,350.63 0.0K
15:05 8,350.00 8,350.00 8,348.07 8,348.07 0.0K
15:06 8,347.74 8,349.37 8,347.74 8,349.37 0.0K
15:07 8,349.61 8,351.28 8,349.61 8,350.48 0.0K
15:08 8,350.53 8,351.43 8,350.44 8,351.39 0.0K
15:09 8,351.46 8,352.11 8,351.46 8,351.70 0.0K
15:10 8,351.52 8,351.76 8,350.82 8,351.06 0.0K
15:11 8,351.53 8,354.79 8,350.61 8,354.79 0.0K
15:12 8,355.29 8,355.99 8,355.29 8,355.66 0.0K
15:13 8,355.82 8,356.15 8,355.62 8,355.96 0.0K
15:14 8,356.37 8,357.07 8,356.03 8,357.04 0.0K
15:15 8,357.20 8,357.32 8,353.36 8,353.36 0.0K
15:16 8,353.31 8,355.82 8,353.31 8,355.82 0.0K
15:17 8,356.16 8,358.41 8,356.16 8,358.41 0.0K
15:18 8,358.76 8,360.26 8,358.76 8,360.15 0.0K
15:19 8,360.05 8,360.66 8,359.93 8,360.66 0.0K
15:20 8,360.50 8,362.40 8,360.50 8,362.05 0.0K
15:21 8,361.87 8,361.87 8,360.41 8,360.83 0.0K
15:22 8,360.97 8,362.05 8,360.97 8,362.00 0.0K
15:23 8,362.05 8,362.05 8,360.21 8,360.21 0.0K
15:24 8,360.25 8,360.71 8,358.63 8,358.75 0.0K
15:25 8,357.77 8,357.77 8,354.42 8,354.39 0.0K
15:26 8,353.96 8,354.22 8,351.96 8,351.96 0.0K
15:27 8,350.94 8,351.78 8,350.34 8,351.67 0.0K
15:28 8,351.42 8,352.34 8,351.18 8,352.34 0.0K
15:29 8,352.43 8,352.43 8,350.93 8,350.93 0.0K
15:30 8,351.30 8,353.02 8,349.91 8,350.56 0.0K
15:31 8,350.63 8,351.64 8,349.57 8,351.64 0.0K
15:32 8,351.78 8,352.58 8,351.40 8,352.58 0.0K
15:33 8,352.38 8,352.64 8,351.02 8,351.72 0.0K
15:34 8,351.49 8,352.01 8,350.62 8,350.71 0.0K
15:35 8,351.03 8,352.24 8,351.03 8,351.17 0.0K
15:36 8,350.76 8,352.27 8,350.74 8,350.79 0.0K
15:37 8,350.67 8,350.67 8,349.73 8,350.55 0.0K
15:38 8,350.53 8,351.60 8,350.53 8,351.44 0.0K
15:39 8,350.98 8,352.77 8,350.98 8,352.77 0.0K
15:40 8,352.70 8,352.83 8,351.84 8,352.14 0.0K
15:41 8,351.60 8,353.63 8,351.60 8,352.23 0.0K
15:42 8,352.52 8,353.16 8,351.80 8,353.16 0.0K
15:43 8,353.51 8,354.83 8,353.29 8,353.83 0.0K
15:44 8,353.42 8,353.42 8,350.22 8,351.70 0.0K
15:45 8,351.90 8,351.90 8,348.75 8,348.75 0.0K
15:46 8,347.57 8,347.57 8,345.28 8,347.13 0.0K
15:47 8,347.21 8,348.65 8,347.21 8,347.47 0.0K
15:48 8,347.36 8,349.56 8,347.36 8,349.22 0.0K
15:49 8,350.49 8,357.41 8,350.49 8,356.50 0.0K
15:50 8,353.23 8,353.23 8,341.01 8,341.01 0.0K
15:51 8,340.07 8,341.78 8,339.61 8,339.97 0.0K
15:52 8,339.60 8,341.47 8,339.60 8,339.83 0.0K
15:53 8,339.80 8,341.59 8,339.10 8,341.47 0.0K
15:54 8,341.17 8,341.69 8,339.56 8,340.11 0.0K
15:55 8,341.84 8,342.78 8,337.24 8,337.24 0.0K
15:56 8,336.36 8,337.67 8,336.05 8,337.55 0.0K
15:57 8,337.71 8,337.71 8,334.73 8,335.34 0.0K
15:58 8,336.61 8,336.70 8,334.34 8,335.46 0.0K
15:59 8,335.21 8,335.88 8,330.50 8,331.90 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