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 8,352.87 8,354.33 8,352.24 8,353.42 0.0K
09:31 8,353.12 8,355.35 8,353.12 8,353.64 0.0K
09:32 8,354.70 8,359.62 8,354.70 8,357.20 0.0K
09:33 8,357.19 8,364.92 8,357.19 8,364.64 0.0K
09:34 8,363.53 8,365.16 8,362.28 8,364.08 0.0K
09:35 8,364.09 8,364.64 8,362.08 8,362.40 0.0K
09:36 8,361.78 8,361.99 8,359.67 8,360.60 0.0K
09:37 8,360.71 8,364.09 8,360.71 8,363.52 0.0K
09:38 8,363.54 8,365.01 8,361.62 8,364.46 0.0K
09:39 8,364.92 8,365.24 8,360.90 8,360.90 0.0K
09:40 8,359.17 8,359.17 8,349.97 8,349.97 0.0K
09:41 8,347.84 8,350.55 8,347.48 8,350.55 0.0K
09:42 8,350.23 8,351.58 8,346.90 8,346.90 0.0K
09:43 8,346.57 8,346.57 8,344.19 8,344.19 0.0K
09:44 8,344.13 8,345.55 8,343.57 8,345.55 0.0K
09:45 8,346.31 8,346.61 8,344.37 8,345.43 0.0K
09:46 8,345.32 8,345.41 8,344.40 8,345.01 0.0K
09:47 8,344.97 8,344.97 8,341.42 8,341.89 0.0K
09:48 8,342.15 8,343.11 8,341.41 8,341.41 0.0K
09:49 8,341.21 8,341.67 8,340.64 8,340.76 0.0K
09:50 8,340.72 8,340.72 8,338.23 8,338.52 0.0K
09:51 8,338.89 8,344.82 8,338.89 8,344.82 0.0K
09:52 8,345.54 8,348.78 8,345.54 8,348.78 0.0K
09:53 8,349.30 8,349.48 8,347.01 8,348.39 0.0K
09:54 8,348.24 8,348.56 8,346.80 8,348.56 0.0K
09:55 8,348.53 8,352.10 8,348.53 8,351.36 0.0K
09:56 8,350.64 8,351.21 8,349.60 8,351.11 0.0K
09:57 8,350.48 8,351.20 8,348.99 8,348.99 0.0K
09:58 8,349.31 8,350.41 8,348.43 8,348.43 0.0K
09:59 8,346.72 8,346.72 8,342.74 8,342.74 0.0K
10:00 8,343.26 8,345.18 8,340.75 8,341.11 0.0K
10:01 8,338.79 8,339.55 8,336.65 8,337.43 0.0K
10:02 8,338.59 8,339.49 8,338.37 8,339.11 0.0K
10:03 8,339.61 8,341.29 8,339.61 8,341.08 0.0K
10:04 8,341.71 8,343.55 8,341.71 8,343.55 0.0K
10:05 8,344.06 8,345.36 8,342.48 8,342.48 0.0K
10:06 8,342.13 8,343.59 8,341.56 8,342.84 0.0K
10:07 8,342.60 8,342.60 8,335.89 8,336.51 0.0K
10:08 8,335.95 8,337.96 8,335.65 8,337.96 0.0K
10:09 8,338.33 8,340.43 8,337.92 8,340.16 0.0K
10:10 8,341.20 8,342.27 8,341.20 8,341.88 0.0K
10:11 8,342.29 8,342.29 8,340.57 8,340.57 0.0K
10:12 8,340.79 8,340.88 8,338.94 8,340.88 0.0K
10:13 8,341.75 8,342.44 8,340.97 8,341.79 0.0K
10:14 8,342.12 8,342.47 8,339.99 8,339.99 0.0K
10:15 8,340.00 8,343.19 8,340.00 8,343.19 0.0K
10:16 8,342.92 8,343.00 8,341.23 8,341.42 0.0K
10:17 8,342.98 8,347.80 8,342.98 8,347.43 0.0K
10:18 8,347.23 8,349.55 8,346.91 8,348.65 0.0K
10:19 8,348.60 8,348.60 8,347.10 8,347.36 0.0K
10:20 8,347.60 8,348.33 8,347.37 8,347.78 0.0K
10:21 8,346.90 8,347.30 8,345.90 8,346.12 0.0K
10:22 8,346.40 8,348.51 8,346.40 8,347.03 0.0K
10:23 8,346.42 8,346.42 8,341.24 8,341.24 0.0K
10:24 8,340.76 8,342.06 8,340.22 8,340.22 0.0K
10:25 8,341.01 8,341.65 8,337.45 8,337.45 0.0K
10:26 8,337.78 8,340.00 8,337.78 8,339.84 0.0K
10:27 8,339.63 8,339.63 8,338.64 8,338.64 0.0K
10:28 8,338.63 8,338.63 8,333.68 8,334.46 0.0K
10:29 8,334.64 8,334.64 8,332.55 8,333.70 0.0K
10:30 8,333.23 8,333.96 8,331.72 8,333.98 0.0K
10:31 8,334.18 8,334.18 8,330.78 8,330.78 0.0K
10:32 8,330.35 8,331.34 8,329.51 8,330.51 0.0K
10:33 8,329.90 8,333.66 8,329.90 8,333.66 0.0K
10:34 8,333.28 8,333.28 8,332.14 8,332.62 0.0K
10:35 8,332.47 8,332.47 8,323.91 8,323.91 0.0K
10:36 8,323.40 8,323.57 8,322.21 8,322.37 0.0K
10:37 8,321.73 8,321.73 8,320.10 8,320.10 0.0K
10:38 8,319.99 8,323.56 8,319.68 8,323.56 0.0K
10:39 8,323.38 8,324.05 8,322.90 8,324.05 0.0K
10:40 8,324.03 8,324.03 8,322.16 8,322.41 0.0K
10:41 8,322.44 8,323.29 8,321.53 8,323.29 0.0K
10:42 8,323.80 8,324.66 8,322.15 8,324.66 0.0K
10:43 8,325.07 8,325.48 8,324.61 8,324.92 0.0K
10:44 8,325.63 8,329.83 8,325.63 8,329.83 0.0K
10:45 8,330.58 8,332.62 8,330.58 8,332.62 0.0K
10:46 8,332.60 8,336.05 8,332.49 8,336.05 0.0K
10:47 8,336.58 8,336.58 8,335.13 8,335.13 0.0K
10:48 8,335.57 8,337.85 8,335.57 8,337.54 0.0K
10:49 8,337.62 8,338.45 8,337.62 8,338.00 0.0K
10:50 8,338.20 8,340.41 8,338.20 8,340.41 0.0K
10:51 8,340.32 8,342.77 8,339.80 8,342.77 0.0K
10:52 8,343.12 8,344.03 8,343.12 8,344.03 0.0K
10:53 8,343.61 8,345.99 8,343.61 8,345.99 0.0K
10:54 8,340.21 8,340.21 8,324.80 8,324.80 0.0K
10:55 8,324.81 8,331.84 8,324.81 8,331.73 0.0K
10:56 8,329.69 8,331.56 8,328.67 8,331.56 0.0K
10:57 8,331.76 8,331.76 8,329.88 8,330.88 0.0K
10:58 8,330.52 8,330.52 8,321.92 8,323.02 0.0K
10:59 8,322.98 8,327.15 8,322.98 8,327.19 0.0K
11:00 8,326.97 8,327.27 8,325.54 8,326.46 0.0K
11:01 8,327.56 8,327.56 8,322.63 8,325.10 0.0K
11:02 8,325.94 8,327.66 8,325.78 8,325.92 0.0K
11:03 8,326.04 8,327.95 8,326.04 8,327.95 0.0K
11:04 8,328.62 8,332.99 8,328.62 8,331.77 0.0K
11:05 8,331.28 8,332.23 8,330.43 8,332.08 0.0K
11:06 8,332.04 8,333.09 8,331.57 8,333.09 0.0K
11:07 8,333.53 8,334.18 8,332.31 8,333.26 0.0K
11:08 8,333.29 8,336.55 8,333.29 8,336.55 0.0K
11:09 8,336.69 8,339.65 8,336.69 8,339.42 0.0K
11:10 8,339.45 8,343.30 8,339.45 8,343.30 0.0K
11:11 8,343.63 8,345.76 8,343.63 8,345.25 0.0K
11:12 8,345.28 8,345.42 8,344.19 8,344.23 0.0K
11:13 8,344.18 8,344.18 8,342.62 8,342.62 0.0K
11:14 8,342.14 8,342.14 8,339.57 8,339.57 0.0K
11:15 8,339.26 8,339.26 8,337.73 8,338.30 0.0K
11:16 8,338.10 8,338.10 8,307.39 8,307.39 0.0K
11:17 8,306.34 8,306.34 8,299.27 8,300.89 0.0K
11:18 8,301.75 8,305.67 8,300.54 8,304.55 0.0K
11:19 8,301.68 8,301.68 8,294.19 8,294.19 0.0K
11:20 8,294.17 8,298.74 8,293.62 8,298.74 0.0K
11:21 8,298.07 8,298.07 8,290.97 8,290.97 0.0K
11:22 8,290.57 8,291.77 8,288.84 8,291.77 0.0K
11:23 8,293.96 8,300.35 8,293.40 8,299.50 0.0K
11:24 8,299.77 8,300.02 8,295.26 8,295.26 0.0K
11:25 8,294.62 8,297.85 8,294.62 8,296.97 0.0K
11:26 8,297.13 8,301.38 8,297.13 8,298.72 0.0K
11:27 8,298.16 8,304.70 8,298.16 8,304.06 0.0K
11:28 8,303.83 8,306.22 8,301.79 8,306.22 0.0K
11:29 8,305.93 8,309.34 8,305.93 8,308.70 0.0K
11:30 8,307.84 8,307.84 8,301.27 8,301.53 0.0K
11:31 8,301.17 8,301.17 8,297.55 8,300.90 0.0K
11:32 8,301.38 8,301.38 8,294.94 8,294.94 0.0K
11:33 8,293.30 8,293.63 8,289.94 8,291.20 0.0K
11:34 8,291.57 8,291.94 8,288.37 8,288.37 0.0K
11:35 8,287.64 8,287.64 8,285.08 8,285.83 0.0K
11:36 8,284.12 8,284.12 8,281.32 8,282.43 0.0K
11:37 8,281.83 8,282.66 8,279.83 8,280.32 0.0K
11:38 8,280.18 8,281.15 8,278.33 8,281.10 0.0K
11:39 8,281.41 8,284.27 8,281.41 8,283.96 0.0K
11:40 8,284.05 8,289.21 8,282.92 8,287.86 0.0K
11:41 8,288.28 8,295.54 8,288.28 8,295.20 0.0K
11:42 8,297.97 8,300.42 8,297.97 8,300.37 0.0K
11:43 8,300.18 8,307.71 8,300.18 8,307.71 0.0K
11:44 8,308.68 8,309.70 8,307.04 8,307.44 0.0K
11:45 8,307.39 8,309.61 8,307.39 8,309.18 0.0K
11:46 8,308.76 8,308.76 8,304.84 8,304.84 0.0K
11:47 8,305.37 8,307.53 8,305.37 8,306.93 0.0K
11:48 8,307.30 8,307.30 8,301.81 8,302.48 0.0K
11:49 8,302.31 8,304.94 8,302.21 8,304.94 0.0K
11:50 8,304.82 8,307.43 8,304.63 8,307.43 0.0K
11:51 8,307.41 8,307.41 8,306.21 8,306.47 0.0K
11:52 8,306.44 8,306.44 8,302.74 8,302.74 0.0K
11:53 8,303.17 8,304.30 8,303.13 8,304.30 0.0K
11:54 8,304.22 8,305.45 8,301.31 8,305.45 0.0K
11:55 8,305.42 8,319.15 8,305.42 8,319.15 0.0K
11:56 8,318.03 8,324.12 8,318.03 8,324.12 0.0K
11:57 8,326.36 8,328.69 8,324.99 8,324.99 0.0K
11:58 8,325.06 8,325.49 8,322.72 8,325.48 0.0K
11:59 8,325.56 8,325.78 8,323.15 8,324.23 0.0K
12:00 8,324.55 8,324.55 8,323.21 8,323.90 0.0K
12:01 8,324.65 8,326.55 8,324.65 8,325.81 0.0K
12:02 8,325.37 8,325.37 8,320.35 8,320.57 0.0K
12:03 8,320.47 8,322.21 8,320.47 8,322.04 0.0K
12:04 8,321.60 8,321.85 8,319.58 8,319.58 0.0K
12:05 8,320.12 8,323.57 8,320.12 8,323.57 0.0K
12:06 8,323.60 8,326.58 8,322.69 8,326.58 0.0K
12:07 8,326.71 8,326.71 8,324.54 8,324.54 0.0K
12:08 8,324.26 8,324.68 8,322.50 8,322.50 0.0K
12:09 8,320.81 8,322.59 8,320.44 8,322.59 0.0K
12:10 8,322.97 8,322.97 8,319.43 8,319.43 0.0K
12:11 8,318.24 8,318.78 8,315.66 8,318.78 0.0K
12:12 8,319.35 8,320.40 8,317.53 8,317.65 0.0K
12:13 8,317.76 8,319.15 8,317.76 8,319.03 0.0K
12:14 8,318.13 8,319.07 8,317.15 8,318.97 0.0K
12:15 8,318.75 8,319.84 8,318.75 8,319.02 0.0K
12:16 8,317.94 8,318.39 8,317.52 8,318.39 0.0K
12:17 8,318.27 8,320.15 8,318.27 8,320.15 0.0K
12:18 8,320.48 8,321.03 8,320.31 8,320.80 0.0K
12:19 8,320.37 8,322.11 8,320.37 8,321.67 0.0K
12:20 8,321.83 8,321.83 8,320.13 8,320.41 0.0K
12:21 8,320.12 8,320.57 8,319.41 8,320.50 0.0K
12:22 8,320.39 8,320.62 8,319.32 8,320.62 0.0K
12:23 8,321.37 8,322.47 8,321.37 8,321.86 0.0K
12:24 8,321.85 8,323.57 8,321.63 8,323.57 0.0K
12:25 8,323.68 8,324.40 8,323.26 8,323.87 0.0K
12:26 8,323.30 8,325.77 8,323.30 8,325.77 0.0K
12:27 8,326.84 8,328.10 8,326.84 8,328.10 0.0K
12:28 8,328.28 8,329.21 8,328.17 8,328.29 0.0K
12:29 8,328.28 8,329.14 8,328.28 8,329.14 0.0K
12:30 8,329.18 8,330.55 8,329.03 8,330.45 0.0K
12:31 8,330.33 8,330.98 8,330.33 8,330.49 0.0K
12:32 8,330.47 8,331.67 8,330.47 8,331.17 0.0K
12:33 8,331.26 8,332.25 8,330.49 8,331.70 0.0K
12:34 8,331.34 8,331.83 8,330.09 8,330.22 0.0K
12:35 8,329.98 8,331.75 8,329.98 8,331.75 0.0K
12:36 8,331.79 8,334.58 8,331.79 8,334.19 0.0K
12:37 8,334.26 8,334.26 8,333.54 8,334.16 0.0K
12:38 8,334.52 8,336.57 8,334.52 8,336.43 0.0K
12:39 8,336.73 8,337.24 8,336.73 8,336.70 0.0K
12:40 8,336.84 8,338.02 8,336.84 8,337.89 0.0K
12:41 8,337.77 8,338.55 8,337.72 8,338.55 0.0K
12:42 8,338.57 8,338.98 8,337.06 8,337.06 0.0K
12:43 8,336.98 8,337.16 8,336.66 8,336.97 0.0K
12:44 8,337.02 8,337.28 8,335.80 8,335.80 0.0K
12:45 8,334.82 8,334.86 8,331.11 8,331.11 0.0K
12:46 8,330.04 8,330.16 8,326.03 8,326.03 0.0K
12:47 8,324.40 8,327.82 8,324.09 8,327.82 0.0K
12:48 8,328.78 8,329.48 8,328.43 8,329.48 0.0K
12:49 8,329.77 8,332.74 8,329.77 8,332.74 0.0K
12:50 8,332.75 8,335.48 8,332.74 8,335.16 0.0K
12:51 8,335.14 8,336.74 8,335.14 8,336.74 0.0K
12:52 8,336.86 8,340.60 8,336.86 8,340.51 0.0K
12:53 8,340.61 8,343.99 8,340.61 8,343.60 0.0K
12:54 8,343.51 8,343.71 8,342.43 8,342.43 0.0K
12:55 8,342.32 8,342.97 8,340.78 8,340.87 0.0K
12:56 8,340.98 8,341.92 8,340.98 8,341.69 0.0K
12:57 8,341.79 8,341.79 8,340.18 8,340.45 0.0K
12:58 8,340.32 8,342.52 8,340.32 8,342.52 0.0K
12:59 8,342.65 8,344.22 8,342.65 8,344.22 0.0K
13:00 8,344.40 8,345.46 8,344.14 8,345.46 0.0K
13:01 8,345.31 8,346.05 8,345.31 8,345.62 0.0K
13:02 8,345.53 8,345.53 8,343.46 8,344.85 0.0K
13:03 8,344.95 8,347.28 8,344.95 8,347.28 0.0K
13:04 8,347.32 8,347.41 8,346.96 8,347.10 0.0K
13:05 8,347.05 8,347.05 8,346.58 8,346.58 0.0K
13:06 8,346.48 8,347.65 8,346.43 8,347.47 0.0K
13:07 8,347.51 8,347.76 8,347.25 8,347.50 0.0K
13:08 8,347.64 8,351.25 8,347.64 8,351.25 0.0K
13:09 8,351.39 8,351.60 8,350.81 8,350.81 0.0K
13:10 8,350.87 8,351.96 8,350.87 8,351.96 0.0K
13:11 8,352.00 8,352.56 8,351.73 8,352.64 0.0K
13:12 8,352.94 8,356.25 8,352.94 8,356.21 0.0K
13:13 8,356.15 8,356.60 8,355.18 8,356.61 0.0K
13:14 8,356.88 8,356.88 8,355.43 8,356.18 0.0K
13:15 8,356.42 8,356.82 8,353.64 8,353.64 0.0K
13:16 8,353.54 8,353.66 8,351.22 8,351.50 0.0K
13:17 8,351.04 8,351.04 8,349.64 8,350.77 0.0K
13:18 8,351.41 8,352.28 8,351.17 8,352.28 0.0K
13:19 8,352.18 8,352.71 8,352.11 8,352.71 0.0K
13:20 8,353.00 8,353.62 8,353.00 8,353.62 0.0K
13:21 8,353.22 8,353.43 8,350.51 8,350.62 0.0K
13:22 8,350.59 8,351.25 8,350.59 8,350.78 0.0K
13:23 8,349.73 8,349.73 8,346.95 8,347.08 0.0K
13:24 8,347.11 8,348.15 8,347.11 8,348.15 0.0K
13:25 8,348.62 8,350.36 8,348.53 8,350.17 0.0K
13:26 8,350.06 8,350.50 8,349.89 8,350.50 0.0K
13:27 8,350.50 8,350.75 8,347.85 8,349.08 0.0K
13:28 8,349.73 8,350.86 8,349.73 8,349.81 0.0K
13:29 8,349.89 8,350.15 8,348.66 8,348.66 0.0K
13:30 8,347.90 8,347.90 8,346.86 8,347.52 0.0K
13:31 8,347.58 8,347.58 8,345.92 8,346.46 0.0K
13:32 8,346.43 8,346.88 8,346.22 8,346.41 0.0K
13:33 8,346.63 8,346.67 8,345.72 8,345.87 0.0K
13:34 8,345.85 8,345.85 8,343.67 8,343.96 0.0K
13:35 8,343.93 8,345.17 8,343.93 8,345.17 0.0K
13:36 8,345.23 8,346.37 8,345.23 8,345.49 0.0K
13:37 8,345.54 8,347.31 8,345.29 8,347.19 0.0K
13:38 8,347.09 8,350.64 8,346.96 8,350.64 0.0K
13:39 8,351.48 8,352.15 8,351.30 8,351.42 0.0K
13:40 8,351.52 8,351.65 8,349.90 8,349.90 0.0K
13:41 8,350.12 8,350.61 8,349.99 8,349.99 0.0K
13:42 8,349.99 8,350.37 8,349.33 8,349.78 0.0K
13:43 8,350.28 8,352.71 8,350.28 8,352.71 0.0K
13:44 8,352.58 8,352.58 8,349.54 8,349.54 0.0K
13:45 8,349.31 8,352.32 8,349.01 8,352.32 0.0K
13:46 8,352.42 8,353.73 8,352.42 8,353.55 0.0K
13:47 8,353.67 8,354.17 8,353.41 8,353.41 0.0K
13:48 8,353.23 8,353.23 8,350.51 8,351.88 0.0K
13:49 8,352.16 8,353.50 8,352.16 8,353.37 0.0K
13:50 8,353.37 8,353.59 8,351.51 8,351.51 0.0K
13:51 8,350.49 8,350.58 8,349.61 8,349.61 0.0K
13:52 8,349.23 8,349.23 8,347.53 8,347.53 0.0K
13:53 8,347.12 8,348.26 8,347.12 8,348.19 0.0K
13:54 8,348.17 8,348.56 8,347.66 8,347.81 0.0K
13:55 8,348.24 8,348.78 8,348.24 8,348.78 0.0K
13:56 8,348.77 8,348.77 8,346.82 8,346.82 0.0K
13:57 8,346.69 8,346.69 8,345.83 8,345.83 0.0K
13:58 8,345.74 8,346.00 8,345.42 8,346.00 0.0K
13:59 8,346.09 8,347.12 8,346.09 8,346.96 0.0K
14:00 8,347.08 8,347.55 8,347.00 8,347.30 0.0K
14:01 8,346.98 8,347.33 8,346.81 8,347.19 0.0K
14:02 8,348.05 8,349.85 8,348.05 8,349.85 0.0K
14:03 8,350.48 8,353.42 8,350.48 8,353.42 0.0K
14:04 8,354.27 8,356.79 8,354.27 8,356.79 0.0K
14:05 8,356.88 8,356.88 8,353.74 8,354.00 0.0K
14:06 8,353.99 8,355.52 8,353.99 8,355.30 0.0K
14:07 8,355.13 8,356.18 8,355.02 8,356.21 0.0K
14:08 8,356.39 8,357.98 8,356.39 8,357.78 0.0K
14:09 8,357.76 8,357.86 8,356.39 8,356.55 0.0K
14:10 8,356.55 8,356.55 8,353.30 8,353.30 0.0K
14:11 8,353.02 8,353.02 8,350.18 8,350.68 0.0K
14:12 8,350.61 8,350.61 8,350.31 8,350.50 0.0K
14:13 8,350.06 8,350.06 8,349.06 8,349.37 0.0K
14:14 8,349.36 8,351.12 8,349.33 8,351.12 0.0K
14:15 8,351.13 8,351.13 8,349.86 8,349.86 0.0K
14:16 8,349.72 8,351.63 8,349.72 8,351.63 0.0K
14:17 8,351.69 8,351.69 8,349.72 8,349.80 0.0K
14:18 8,349.49 8,349.49 8,347.78 8,347.78 0.0K
14:19 8,347.44 8,347.65 8,347.14 8,347.57 0.0K
14:20 8,346.66 8,346.66 8,345.02 8,345.23 0.0K
14:21 8,345.04 8,345.11 8,343.94 8,344.64 0.0K
14:22 8,345.92 8,348.82 8,345.92 8,348.82 0.0K
14:23 8,349.88 8,350.96 8,349.88 8,350.69 0.0K
14:24 8,350.61 8,350.69 8,350.23 8,350.23 0.0K
14:25 8,350.07 8,350.47 8,350.00 8,350.47 0.0K
14:26 8,350.63 8,351.40 8,350.63 8,351.09 0.0K
14:27 8,351.76 8,354.61 8,351.76 8,354.61 0.0K
14:28 8,354.78 8,354.78 8,353.29 8,353.44 0.0K
14:29 8,353.40 8,353.65 8,352.17 8,352.17 0.0K
14:30 8,352.50 8,354.24 8,352.50 8,354.24 0.0K
14:31 8,354.26 8,356.02 8,354.09 8,356.02 0.0K
14:32 8,356.24 8,357.47 8,356.24 8,357.47 0.0K
14:33 8,357.46 8,357.59 8,356.73 8,357.56 0.0K
14:34 8,358.16 8,358.58 8,357.84 8,358.58 0.0K
14:35 8,358.75 8,360.60 8,358.75 8,360.60 0.0K
14:36 8,361.68 8,362.55 8,361.55 8,361.55 0.0K
14:37 8,361.57 8,361.57 8,360.22 8,360.22 0.0K
14:38 8,359.81 8,360.05 8,359.66 8,360.07 0.0K
14:39 8,360.30 8,361.96 8,360.30 8,361.01 0.0K
14:40 8,360.70 8,360.70 8,359.00 8,359.06 0.0K
14:41 8,358.80 8,358.80 8,356.71 8,357.61 0.0K
14:42 8,357.83 8,360.24 8,357.83 8,360.24 0.0K
14:43 8,360.32 8,361.35 8,360.32 8,360.82 0.0K
14:44 8,360.91 8,362.21 8,360.91 8,361.74 0.0K
14:45 8,361.49 8,361.73 8,361.07 8,361.73 0.0K
14:46 8,362.08 8,363.27 8,362.08 8,363.27 0.0K
14:47 8,363.23 8,363.23 8,360.46 8,360.46 0.0K
14:48 8,360.77 8,361.01 8,360.61 8,360.78 0.0K
14:49 8,360.89 8,361.74 8,360.89 8,361.38 0.0K
14:50 8,361.20 8,362.27 8,361.20 8,361.70 0.0K
14:51 8,361.68 8,361.68 8,360.75 8,361.19 0.0K
14:52 8,361.60 8,361.60 8,361.24 8,361.24 0.0K
14:53 8,361.10 8,361.50 8,360.82 8,361.32 0.0K
14:54 8,361.36 8,361.94 8,361.34 8,361.94 0.0K
14:55 8,361.95 8,364.61 8,361.95 8,364.61 0.0K
14:56 8,365.10 8,366.39 8,365.10 8,365.58 0.0K
14:57 8,365.39 8,365.46 8,365.07 8,365.48 0.0K
14:58 8,366.26 8,367.39 8,366.26 8,367.39 0.0K
14:59 8,367.61 8,369.33 8,367.61 8,369.33 0.0K
15:00 8,369.29 8,370.49 8,368.80 8,370.11 0.0K
15:01 8,370.74 8,373.85 8,370.74 8,373.70 0.0K
15:02 8,373.75 8,373.75 8,372.03 8,372.03 0.0K
15:03 8,372.42 8,372.42 8,368.01 8,368.14 0.0K
15:04 8,368.54 8,368.77 8,364.48 8,364.48 0.0K
15:05 8,363.60 8,364.40 8,363.14 8,364.40 0.0K
15:06 8,364.50 8,364.96 8,364.13 8,364.73 0.0K
15:07 8,364.80 8,365.70 8,364.74 8,364.94 0.0K
15:08 8,365.21 8,366.56 8,365.05 8,366.33 0.0K
15:09 8,366.15 8,367.13 8,365.54 8,367.13 0.0K
15:10 8,367.62 8,367.90 8,367.11 8,367.06 0.0K
15:11 8,366.92 8,367.42 8,366.92 8,367.30 0.0K
15:12 8,367.13 8,367.15 8,366.77 8,367.04 0.0K
15:13 8,366.90 8,366.90 8,365.41 8,366.14 0.0K
15:14 8,365.78 8,367.39 8,365.54 8,366.86 0.0K
15:15 8,366.64 8,366.65 8,364.79 8,365.58 0.0K
15:16 8,365.54 8,365.63 8,364.12 8,364.93 0.0K
15:17 8,364.67 8,364.67 8,363.36 8,363.40 0.0K
15:18 8,363.38 8,365.23 8,363.38 8,365.23 0.0K
15:19 8,365.30 8,365.30 8,364.49 8,364.85 0.0K
15:20 8,364.64 8,364.64 8,363.43 8,364.19 0.0K
15:21 8,364.15 8,365.44 8,364.15 8,365.44 0.0K
15:22 8,365.65 8,367.40 8,365.64 8,366.00 0.0K
15:23 8,366.13 8,367.00 8,366.13 8,366.41 0.0K
15:24 8,366.42 8,366.59 8,365.35 8,365.61 0.0K
15:25 8,366.49 8,368.16 8,366.49 8,368.07 0.0K
15:26 8,368.33 8,368.76 8,368.22 8,368.66 0.0K
15:27 8,368.84 8,369.35 8,367.73 8,367.85 0.0K
15:28 8,368.15 8,369.26 8,368.15 8,369.26 0.0K
15:29 8,369.64 8,369.92 8,368.73 8,368.73 0.0K
15:30 8,368.12 8,368.12 8,365.81 8,365.81 0.0K
15:31 8,364.93 8,365.57 8,364.57 8,365.28 0.0K
15:32 8,365.24 8,365.24 8,364.08 8,364.74 0.0K
15:33 8,364.74 8,365.09 8,364.12 8,364.53 0.0K
15:34 8,364.51 8,365.61 8,363.24 8,364.29 0.0K
15:35 8,364.46 8,365.89 8,364.46 8,365.10 0.0K
15:36 8,364.95 8,364.95 8,362.87 8,362.87 0.0K
15:37 8,362.78 8,364.30 8,362.78 8,364.08 0.0K
15:38 8,365.05 8,366.06 8,365.05 8,365.85 0.0K
15:39 8,365.87 8,368.56 8,365.43 8,368.56 0.0K
15:40 8,368.64 8,369.99 8,367.95 8,369.99 0.0K
15:41 8,370.23 8,371.30 8,370.23 8,371.17 0.0K
15:42 8,371.31 8,371.31 8,369.36 8,369.36 0.0K
15:43 8,369.75 8,371.32 8,369.75 8,371.11 0.0K
15:44 8,371.03 8,371.03 8,369.08 8,370.02 0.0K
15:45 8,370.56 8,371.30 8,369.06 8,369.06 0.0K
15:46 8,369.26 8,370.06 8,367.76 8,370.06 0.0K
15:47 8,370.63 8,372.89 8,370.63 8,372.62 0.0K
15:48 8,372.39 8,373.06 8,371.75 8,371.75 0.0K
15:49 8,371.81 8,375.66 8,371.81 8,375.66 0.0K
15:50 8,371.47 8,371.47 8,360.71 8,360.71 0.0K
15:51 8,359.83 8,360.61 8,359.09 8,359.26 0.0K
15:52 8,360.13 8,361.57 8,359.68 8,360.90 0.0K
15:53 8,360.57 8,363.05 8,360.49 8,361.75 0.0K
15:54 8,362.26 8,362.26 8,361.38 8,362.20 0.0K
15:55 8,363.96 8,365.55 8,362.82 8,365.55 0.0K
15:56 8,365.55 8,366.13 8,364.96 8,365.41 0.0K
15:57 8,366.07 8,369.02 8,365.53 8,367.60 0.0K
15:58 8,367.89 8,368.24 8,365.91 8,365.91 0.0K
15:59 8,365.77 8,366.12 8,364.36 8,366.07 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