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 8,357.03 8,360.09 8,356.56 8,360.09 0.0K
09:31 8,359.04 8,367.50 8,359.04 8,367.50 0.0K
09:32 8,365.78 8,380.06 8,365.78 8,380.06 0.0K
09:33 8,382.96 8,386.87 8,382.96 8,386.03 0.0K
09:34 8,386.49 8,386.72 8,384.16 8,386.22 0.0K
09:35 8,384.31 8,386.65 8,384.31 8,386.70 0.0K
09:36 8,385.96 8,390.05 8,385.96 8,390.05 0.0K
09:37 8,390.70 8,392.91 8,389.86 8,392.91 0.0K
09:38 8,392.53 8,393.35 8,391.81 8,392.91 0.0K
09:39 8,393.53 8,397.32 8,393.53 8,397.32 0.0K
09:40 8,396.50 8,398.65 8,396.18 8,398.43 0.0K
09:41 8,399.17 8,402.95 8,399.17 8,402.95 0.0K
09:42 8,404.30 8,406.03 8,403.62 8,403.62 0.0K
09:43 8,403.50 8,403.85 8,402.62 8,402.83 0.0K
09:44 8,402.84 8,403.99 8,402.84 8,403.99 0.0K
09:45 8,404.08 8,405.47 8,403.47 8,404.51 0.0K
09:46 8,403.75 8,404.38 8,402.81 8,403.26 0.0K
09:47 8,403.99 8,406.41 8,403.99 8,406.41 0.0K
09:48 8,406.86 8,408.26 8,406.86 8,407.38 0.0K
09:49 8,407.35 8,410.78 8,407.35 8,410.78 0.0K
09:50 8,411.41 8,412.20 8,410.14 8,410.61 0.0K
09:51 8,410.27 8,410.71 8,408.27 8,408.50 0.0K
09:52 8,409.39 8,411.29 8,409.39 8,410.81 0.0K
09:53 8,411.29 8,411.29 8,409.55 8,409.55 0.0K
09:54 8,409.47 8,409.47 8,407.22 8,407.58 0.0K
09:55 8,406.36 8,406.47 8,401.73 8,401.73 0.0K
09:56 8,401.27 8,402.65 8,400.55 8,402.44 0.0K
09:57 8,402.48 8,402.48 8,399.91 8,400.07 0.0K
09:58 8,399.95 8,400.21 8,399.20 8,399.36 0.0K
09:59 8,399.10 8,399.10 8,395.14 8,395.19 0.0K
10:00 8,395.88 8,396.26 8,394.51 8,394.83 0.0K
10:01 8,394.34 8,396.46 8,394.34 8,396.46 0.0K
10:02 8,397.01 8,399.94 8,396.63 8,399.94 0.0K
10:03 8,400.29 8,402.79 8,400.29 8,402.70 0.0K
10:04 8,402.91 8,403.23 8,401.21 8,401.91 0.0K
10:05 8,401.80 8,401.80 8,400.26 8,400.27 0.0K
10:06 8,398.83 8,399.67 8,397.98 8,399.21 0.0K
10:07 8,400.12 8,400.27 8,398.89 8,399.65 0.0K
10:08 8,399.82 8,401.62 8,399.82 8,401.62 0.0K
10:09 8,402.33 8,406.73 8,402.33 8,406.73 0.0K
10:10 8,406.64 8,407.30 8,405.99 8,407.30 0.0K
10:11 8,407.77 8,408.12 8,407.11 8,407.78 0.0K
10:12 8,407.78 8,408.87 8,407.61 8,407.83 0.0K
10:13 8,407.73 8,410.65 8,407.73 8,409.69 0.0K
10:14 8,409.51 8,409.51 8,405.97 8,405.97 0.0K
10:15 8,406.29 8,406.29 8,402.99 8,402.99 0.0K
10:16 8,402.82 8,402.82 8,398.73 8,399.46 0.0K
10:17 8,399.08 8,399.08 8,395.21 8,395.21 0.0K
10:18 8,394.39 8,394.39 8,389.37 8,389.37 0.0K
10:19 8,389.46 8,389.46 8,387.61 8,387.61 0.0K
10:20 8,387.18 8,387.61 8,384.31 8,387.09 0.0K
10:21 8,386.88 8,390.20 8,386.88 8,390.20 0.0K
10:22 8,390.50 8,390.50 8,387.00 8,387.00 0.0K
10:23 8,385.99 8,385.99 8,383.50 8,383.97 0.0K
10:24 8,384.10 8,384.10 8,381.66 8,381.79 0.0K
10:25 8,381.65 8,383.17 8,381.56 8,383.17 0.0K
10:26 8,382.96 8,384.66 8,381.15 8,384.66 0.0K
10:27 8,384.26 8,384.48 8,378.57 8,378.57 0.0K
10:28 8,378.41 8,378.60 8,376.24 8,376.24 0.0K
10:29 8,376.21 8,378.59 8,375.58 8,377.87 0.0K
10:30 8,378.49 8,382.25 8,378.49 8,382.25 0.0K
10:31 8,382.39 8,384.84 8,382.39 8,384.03 0.0K
10:32 8,383.87 8,386.56 8,383.87 8,386.56 0.0K
10:33 8,386.80 8,386.86 8,384.65 8,384.65 0.0K
10:34 8,384.27 8,385.53 8,383.62 8,385.53 0.0K
10:35 8,385.19 8,386.61 8,384.85 8,386.61 0.0K
10:36 8,386.69 8,386.69 8,383.99 8,384.24 0.0K
10:37 8,384.67 8,384.76 8,375.92 8,375.92 0.0K
10:38 8,376.41 8,376.80 8,370.44 8,370.60 0.0K
10:39 8,370.91 8,372.31 8,370.91 8,372.31 0.0K
10:40 8,372.16 8,376.23 8,372.16 8,375.73 0.0K
10:41 8,375.45 8,375.73 8,374.48 8,375.73 0.0K
10:42 8,375.07 8,377.46 8,374.92 8,376.64 0.0K
10:43 8,377.68 8,379.90 8,377.68 8,379.66 0.0K
10:44 8,379.47 8,380.64 8,379.47 8,380.43 0.0K
10:45 8,380.43 8,381.66 8,378.97 8,379.12 0.0K
10:46 8,378.81 8,381.10 8,378.81 8,381.01 0.0K
10:47 8,380.90 8,383.06 8,380.73 8,383.06 0.0K
10:48 8,383.06 8,386.82 8,382.69 8,386.82 0.0K
10:49 8,386.64 8,388.97 8,386.64 8,388.29 0.0K
10:50 8,388.45 8,388.45 8,387.03 8,387.30 0.0K
10:51 8,387.09 8,388.05 8,386.80 8,387.69 0.0K
10:52 8,387.97 8,388.71 8,387.97 8,388.26 0.0K
10:53 8,387.85 8,391.27 8,387.85 8,390.82 0.0K
10:54 8,391.01 8,392.89 8,391.01 8,392.76 0.0K
10:55 8,393.53 8,393.53 8,391.89 8,392.17 0.0K
10:56 8,392.16 8,392.28 8,387.78 8,388.09 0.0K
10:57 8,388.27 8,388.45 8,386.71 8,386.71 0.0K
10:58 8,386.56 8,386.56 8,384.91 8,385.99 0.0K
10:59 8,385.82 8,386.67 8,385.09 8,385.79 0.0K
11:00 8,385.73 8,386.22 8,385.52 8,386.08 0.0K
11:01 8,386.20 8,386.20 8,384.50 8,384.62 0.0K
11:02 8,384.72 8,385.14 8,382.66 8,385.14 0.0K
11:03 8,385.01 8,385.09 8,382.92 8,382.92 0.0K
11:04 8,382.52 8,383.62 8,382.09 8,383.34 0.0K
11:05 8,383.28 8,383.28 8,381.14 8,381.64 0.0K
11:06 8,381.92 8,383.93 8,381.92 8,383.77 0.0K
11:07 8,384.64 8,384.64 8,382.69 8,382.69 0.0K
11:08 8,382.71 8,384.83 8,382.71 8,384.44 0.0K
11:09 8,384.35 8,385.15 8,383.77 8,385.15 0.0K
11:10 8,385.25 8,386.62 8,385.04 8,386.62 0.0K
11:11 8,386.81 8,387.59 8,386.47 8,386.59 0.0K
11:12 8,386.30 8,386.30 8,382.62 8,382.62 0.0K
11:13 8,382.51 8,382.96 8,381.10 8,382.61 0.0K
11:14 8,383.14 8,383.14 8,379.13 8,379.13 0.0K
11:15 8,379.33 8,379.47 8,378.76 8,379.17 0.0K
11:16 8,379.54 8,379.54 8,378.03 8,378.03 0.0K
11:17 8,378.18 8,379.54 8,378.18 8,379.54 0.0K
11:18 8,380.33 8,382.04 8,380.33 8,382.04 0.0K
11:19 8,382.09 8,385.39 8,382.09 8,385.39 0.0K
11:20 8,385.60 8,386.67 8,384.95 8,386.67 0.0K
11:21 8,386.20 8,386.20 8,384.59 8,385.22 0.0K
11:22 8,385.05 8,387.08 8,385.05 8,387.08 0.0K
11:23 8,387.63 8,389.58 8,387.63 8,389.58 0.0K
11:24 8,389.56 8,390.54 8,389.40 8,390.54 0.0K
11:25 8,390.69 8,392.10 8,390.69 8,392.00 0.0K
11:26 8,392.04 8,392.04 8,389.06 8,389.31 0.0K
11:27 8,389.40 8,390.14 8,389.25 8,390.14 0.0K
11:28 8,389.94 8,391.16 8,389.81 8,391.21 0.0K
11:29 8,391.35 8,392.33 8,391.35 8,391.74 0.0K
11:30 8,391.64 8,395.51 8,391.64 8,395.51 0.0K
11:31 8,395.61 8,396.43 8,395.52 8,395.54 0.0K
11:32 8,395.53 8,396.70 8,395.15 8,395.15 0.0K
11:33 8,395.35 8,396.40 8,395.17 8,396.40 0.0K
11:34 8,396.66 8,396.91 8,396.39 8,396.60 0.0K
11:35 8,396.33 8,396.60 8,394.51 8,394.51 0.0K
11:36 8,394.97 8,398.96 8,394.97 8,398.67 0.0K
11:37 8,398.22 8,401.92 8,398.22 8,401.92 0.0K
11:38 8,402.01 8,405.15 8,402.01 8,405.04 0.0K
11:39 8,404.85 8,405.19 8,403.48 8,404.14 0.0K
11:40 8,404.52 8,404.52 8,403.80 8,404.03 0.0K
11:41 8,404.47 8,405.52 8,404.47 8,405.52 0.0K
11:42 8,405.59 8,407.58 8,405.59 8,407.36 0.0K
11:43 8,407.75 8,407.93 8,406.38 8,406.38 0.0K
11:44 8,406.53 8,407.08 8,406.34 8,407.08 0.0K
11:45 8,407.17 8,407.17 8,405.39 8,405.56 0.0K
11:46 8,405.60 8,405.60 8,403.88 8,403.88 0.0K
11:47 8,403.30 8,404.22 8,402.80 8,404.04 0.0K
11:48 8,403.78 8,403.78 8,400.57 8,400.57 0.0K
11:49 8,400.77 8,401.52 8,400.77 8,401.29 0.0K
11:50 8,401.07 8,402.29 8,401.07 8,402.29 0.0K
11:51 8,402.55 8,403.48 8,402.41 8,403.48 0.0K
11:52 8,403.60 8,405.12 8,403.60 8,405.12 0.0K
11:53 8,405.09 8,407.89 8,405.09 8,407.89 0.0K
11:54 8,407.86 8,408.23 8,407.34 8,407.84 0.0K
11:55 8,407.67 8,408.00 8,407.37 8,407.88 0.0K
11:56 8,408.93 8,409.97 8,408.79 8,409.97 0.0K
11:57 8,409.65 8,409.96 8,409.33 8,409.96 0.0K
11:58 8,410.12 8,410.12 8,407.68 8,407.68 0.0K
11:59 8,407.46 8,408.05 8,406.59 8,408.05 0.0K
12:00 8,407.39 8,407.39 8,404.60 8,405.63 0.0K
12:01 8,405.74 8,406.48 8,404.64 8,404.64 0.0K
12:02 8,404.31 8,406.01 8,403.53 8,406.01 0.0K
12:03 8,405.80 8,408.01 8,405.80 8,408.01 0.0K
12:04 8,408.25 8,410.06 8,408.25 8,409.36 0.0K
12:05 8,409.23 8,409.78 8,409.14 8,409.14 0.0K
12:06 8,408.32 8,408.32 8,406.51 8,407.65 0.0K
12:07 8,407.97 8,408.40 8,407.85 8,408.22 0.0K
12:08 8,408.35 8,408.50 8,408.20 8,408.20 0.0K
12:09 8,408.32 8,409.06 8,407.91 8,407.90 0.0K
12:10 8,407.49 8,407.49 8,405.77 8,405.77 0.0K
12:11 8,405.98 8,407.02 8,404.33 8,404.33 0.0K
12:12 8,404.43 8,405.02 8,403.67 8,403.69 0.0K
12:13 8,403.80 8,404.35 8,403.80 8,404.41 0.0K
12:14 8,404.44 8,404.44 8,403.53 8,403.61 0.0K
12:15 8,403.53 8,403.53 8,402.04 8,402.04 0.0K
12:16 8,401.91 8,402.06 8,401.53 8,401.69 0.0K
12:17 8,401.42 8,401.42 8,399.53 8,399.53 0.0K
12:18 8,399.46 8,400.01 8,398.55 8,398.55 0.0K
12:19 8,398.36 8,399.01 8,397.92 8,398.30 0.0K
12:20 8,398.18 8,398.18 8,393.50 8,393.50 0.0K
12:21 8,392.43 8,397.65 8,392.43 8,397.65 0.0K
12:22 8,397.66 8,398.48 8,397.66 8,398.30 0.0K
12:23 8,398.37 8,400.79 8,398.37 8,400.79 0.0K
12:24 8,400.87 8,400.87 8,398.40 8,398.57 0.0K
12:25 8,398.41 8,398.41 8,396.59 8,396.92 0.0K
12:26 8,396.94 8,397.07 8,396.72 8,397.04 0.0K
12:27 8,396.54 8,396.54 8,395.58 8,395.58 0.0K
12:28 8,395.55 8,395.55 8,395.13 8,395.13 0.0K
12:29 8,395.22 8,395.85 8,395.11 8,395.85 0.0K
12:30 8,396.21 8,397.40 8,396.21 8,397.04 0.0K
12:31 8,397.23 8,401.54 8,397.23 8,401.54 0.0K
12:32 8,402.15 8,403.53 8,402.15 8,403.53 0.0K
12:33 8,403.16 8,404.78 8,403.16 8,404.57 0.0K
12:34 8,404.49 8,404.49 8,402.10 8,402.10 0.0K
12:35 8,402.08 8,402.67 8,401.88 8,402.67 0.0K
12:36 8,402.65 8,402.65 8,399.94 8,400.08 0.0K
12:37 8,400.12 8,400.12 8,398.29 8,398.29 0.0K
12:38 8,398.48 8,399.53 8,398.34 8,399.53 0.0K
12:39 8,399.56 8,399.56 8,394.36 8,395.19 0.0K
12:40 8,395.55 8,398.08 8,395.54 8,398.08 0.0K
12:41 8,398.19 8,400.29 8,398.19 8,400.29 0.0K
12:42 8,400.93 8,402.51 8,400.93 8,402.21 0.0K
12:43 8,402.22 8,402.37 8,401.73 8,402.29 0.0K
12:44 8,402.31 8,403.90 8,402.31 8,403.67 0.0K
12:45 8,402.92 8,402.92 8,400.83 8,400.98 0.0K
12:46 8,401.71 8,401.89 8,398.37 8,398.68 0.0K
12:47 8,398.77 8,398.77 8,397.35 8,397.69 0.0K
12:48 8,397.77 8,397.77 8,395.41 8,396.12 0.0K
12:49 8,395.53 8,395.53 8,393.19 8,393.19 0.0K
12:50 8,392.99 8,394.50 8,392.99 8,394.50 0.0K
12:51 8,394.88 8,395.31 8,394.83 8,394.94 0.0K
12:52 8,394.56 8,394.56 8,393.50 8,393.50 0.0K
12:53 8,393.60 8,395.05 8,393.60 8,393.80 0.0K
12:54 8,393.78 8,393.78 8,393.22 8,393.19 0.0K
12:55 8,393.67 8,394.15 8,393.53 8,393.78 0.0K
12:56 8,393.69 8,396.05 8,393.69 8,395.45 0.0K
12:57 8,395.22 8,398.34 8,395.22 8,398.34 0.0K
12:58 8,398.43 8,399.51 8,398.43 8,399.03 0.0K
12:59 8,399.17 8,399.53 8,398.72 8,398.72 0.0K
13:00 8,398.36 8,399.30 8,397.61 8,399.30 0.0K
13:01 8,399.60 8,400.26 8,398.84 8,398.88 0.0K
13:02 8,398.98 8,400.87 8,398.04 8,400.87 0.0K
13:03 8,400.71 8,402.27 8,400.58 8,402.27 0.0K
13:04 8,402.77 8,403.68 8,402.54 8,402.60 0.0K
13:05 8,402.80 8,402.98 8,401.13 8,401.13 0.0K
13:06 8,401.15 8,401.39 8,400.54 8,400.70 0.0K
13:07 8,400.77 8,400.87 8,399.78 8,400.01 0.0K
13:08 8,400.08 8,402.55 8,400.00 8,402.34 0.0K
13:09 8,402.13 8,402.13 8,401.22 8,401.29 0.0K
13:10 8,400.93 8,400.93 8,398.31 8,398.42 0.0K
13:11 8,398.39 8,399.65 8,398.22 8,399.65 0.0K
13:12 8,399.84 8,401.20 8,399.84 8,401.20 0.0K
13:13 8,401.21 8,401.75 8,400.25 8,400.25 0.0K
13:14 8,400.36 8,401.15 8,399.94 8,400.26 0.0K
13:15 8,400.42 8,400.51 8,399.31 8,399.31 0.0K
13:16 8,399.14 8,399.55 8,399.14 8,399.15 0.0K
13:17 8,399.22 8,401.75 8,399.22 8,401.52 0.0K
13:18 8,401.65 8,402.56 8,401.42 8,402.56 0.0K
13:19 8,402.72 8,402.72 8,401.34 8,401.34 0.0K
13:20 8,401.30 8,401.30 8,400.54 8,401.06 0.0K
13:21 8,401.07 8,403.80 8,401.07 8,403.16 0.0K
13:22 8,402.77 8,402.77 8,402.42 8,402.47 0.0K
13:23 8,402.05 8,403.23 8,402.00 8,403.23 0.0K
13:24 8,403.49 8,404.47 8,403.49 8,404.23 0.0K
13:25 8,404.39 8,406.12 8,404.39 8,406.12 0.0K
13:26 8,405.99 8,407.91 8,405.99 8,407.91 0.0K
13:27 8,407.90 8,408.85 8,404.82 8,404.82 0.0K
13:28 8,404.44 8,404.44 8,403.18 8,403.83 0.0K
13:29 8,403.87 8,404.75 8,403.87 8,404.75 0.0K
13:30 8,404.76 8,406.07 8,404.76 8,405.64 0.0K
13:31 8,405.52 8,406.65 8,405.52 8,406.56 0.0K
13:32 8,406.56 8,406.79 8,405.67 8,405.73 0.0K
13:33 8,405.94 8,406.75 8,405.39 8,406.69 0.0K
13:34 8,406.73 8,407.81 8,406.37 8,407.81 0.0K
13:35 8,407.93 8,408.90 8,407.93 8,408.64 0.0K
13:36 8,408.37 8,411.12 8,407.74 8,411.12 0.0K
13:37 8,411.12 8,411.46 8,410.92 8,411.40 0.0K
13:38 8,411.49 8,412.55 8,411.49 8,412.36 0.0K
13:39 8,412.18 8,412.84 8,412.18 8,412.84 0.0K
13:40 8,413.37 8,414.07 8,413.37 8,414.08 0.0K
13:41 8,413.97 8,414.08 8,413.76 8,413.88 0.0K
13:42 8,413.91 8,413.91 8,413.26 8,413.73 0.0K
13:43 8,413.87 8,415.33 8,413.87 8,415.33 0.0K
13:44 8,415.38 8,416.05 8,415.38 8,416.01 0.0K
13:45 8,415.77 8,415.77 8,414.29 8,414.46 0.0K
13:46 8,414.12 8,414.28 8,412.85 8,413.08 0.0K
13:47 8,413.17 8,413.17 8,411.16 8,411.51 0.0K
13:48 8,411.79 8,412.77 8,411.79 8,412.03 0.0K
13:49 8,412.28 8,413.07 8,411.89 8,411.89 0.0K
13:50 8,411.97 8,412.46 8,411.82 8,412.44 0.0K
13:51 8,412.42 8,413.88 8,412.29 8,413.83 0.0K
13:52 8,413.90 8,414.38 8,413.74 8,414.38 0.0K
13:53 8,414.21 8,414.21 8,413.72 8,413.77 0.0K
13:54 8,413.68 8,413.75 8,413.54 8,413.78 0.0K
13:55 8,413.95 8,413.95 8,412.73 8,412.73 0.0K
13:56 8,412.33 8,412.77 8,411.98 8,411.98 0.0K
13:57 8,411.93 8,412.26 8,411.84 8,412.21 0.0K
13:58 8,412.13 8,412.60 8,411.74 8,411.74 0.0K
13:59 8,411.46 8,411.64 8,410.80 8,411.20 0.0K
14:00 8,411.02 8,412.85 8,410.84 8,412.85 0.0K
14:01 8,413.08 8,414.88 8,412.84 8,414.88 0.0K
14:02 8,414.94 8,414.99 8,413.23 8,414.22 0.0K
14:03 8,414.39 8,417.61 8,414.39 8,417.61 0.0K
14:04 8,417.82 8,418.58 8,417.82 8,418.29 0.0K
14:05 8,418.40 8,419.60 8,417.88 8,419.60 0.0K
14:06 8,420.05 8,420.84 8,420.05 8,420.28 0.0K
14:07 8,420.61 8,420.61 8,419.58 8,419.71 0.0K
14:08 8,419.93 8,421.67 8,419.93 8,421.67 0.0K
14:09 8,421.87 8,421.95 8,421.71 8,421.66 0.0K
14:10 8,421.79 8,422.41 8,421.79 8,422.41 0.0K
14:11 8,422.44 8,422.77 8,422.44 8,422.47 0.0K
14:12 8,422.57 8,423.21 8,422.43 8,422.65 0.0K
14:13 8,423.02 8,423.63 8,420.66 8,420.66 0.0K
14:14 8,420.56 8,420.56 8,418.53 8,418.53 0.0K
14:15 8,418.13 8,419.39 8,417.69 8,419.39 0.0K
14:16 8,419.45 8,420.93 8,419.45 8,420.75 0.0K
14:17 8,420.14 8,420.15 8,419.74 8,419.78 0.0K
14:18 8,419.92 8,419.98 8,419.23 8,419.59 0.0K
14:19 8,419.97 8,422.85 8,419.97 8,422.85 0.0K
14:20 8,422.95 8,422.95 8,422.50 8,422.88 0.0K
14:21 8,422.93 8,426.42 8,422.93 8,426.42 0.0K
14:22 8,426.56 8,428.91 8,426.56 8,428.91 0.0K
14:23 8,429.10 8,429.61 8,429.10 8,429.29 0.0K
14:24 8,429.38 8,431.28 8,429.38 8,431.28 0.0K
14:25 8,431.35 8,431.72 8,431.02 8,431.30 0.0K
14:26 8,431.37 8,432.77 8,431.37 8,432.55 0.0K
14:27 8,432.77 8,434.29 8,432.77 8,434.29 0.0K
14:28 8,434.31 8,434.31 8,433.52 8,434.17 0.0K
14:29 8,434.20 8,434.72 8,434.20 8,434.46 0.0K
14:30 8,434.04 8,434.42 8,433.88 8,434.42 0.0K
14:31 8,434.44 8,434.57 8,433.73 8,433.73 0.0K
14:32 8,434.18 8,435.35 8,434.18 8,435.13 0.0K
14:33 8,434.97 8,434.97 8,433.57 8,434.05 0.0K
14:34 8,434.21 8,435.71 8,434.21 8,435.25 0.0K
14:35 8,435.27 8,435.35 8,433.10 8,433.10 0.0K
14:36 8,433.00 8,433.38 8,432.53 8,432.57 0.0K
14:37 8,432.67 8,434.56 8,432.67 8,434.56 0.0K
14:38 8,434.40 8,435.35 8,434.40 8,435.15 0.0K
14:39 8,435.04 8,435.51 8,434.37 8,434.58 0.0K
14:40 8,434.76 8,434.90 8,433.92 8,433.92 0.0K
14:41 8,433.94 8,434.83 8,433.94 8,434.58 0.0K
14:42 8,434.62 8,435.57 8,434.62 8,435.48 0.0K
14:43 8,435.30 8,435.30 8,434.64 8,434.92 0.0K
14:44 8,434.85 8,434.85 8,433.84 8,433.84 0.0K
14:45 8,433.99 8,433.99 8,432.99 8,433.39 0.0K
14:46 8,433.28 8,434.88 8,433.28 8,434.56 0.0K
14:47 8,434.51 8,435.73 8,434.41 8,435.73 0.0K
14:48 8,435.97 8,437.31 8,435.97 8,437.13 0.0K
14:49 8,437.16 8,437.39 8,436.61 8,436.81 0.0K
14:50 8,437.31 8,438.35 8,437.12 8,438.35 0.0K
14:51 8,438.01 8,438.01 8,437.29 8,438.00 0.0K
14:52 8,438.43 8,439.11 8,437.93 8,437.93 0.0K
14:53 8,437.84 8,438.26 8,437.49 8,438.01 0.0K
14:54 8,438.05 8,438.05 8,437.91 8,438.06 0.0K
14:55 8,438.04 8,438.09 8,435.88 8,435.88 0.0K
14:56 8,435.82 8,437.05 8,435.82 8,437.05 0.0K
14:57 8,437.09 8,439.35 8,437.09 8,439.35 0.0K
14:58 8,439.39 8,439.68 8,438.34 8,438.34 0.0K
14:59 8,438.41 8,438.76 8,438.34 8,438.60 0.0K
15:00 8,438.59 8,440.35 8,438.59 8,439.23 0.0K
15:01 8,438.71 8,440.84 8,438.71 8,440.84 0.0K
15:02 8,441.37 8,442.26 8,441.37 8,441.65 0.0K
15:03 8,441.78 8,442.18 8,441.34 8,441.75 0.0K
15:04 8,441.71 8,441.71 8,440.84 8,441.15 0.0K
15:05 8,441.12 8,441.12 8,439.67 8,439.81 0.0K
15:06 8,438.92 8,439.34 8,438.78 8,439.28 0.0K
15:07 8,439.24 8,440.90 8,439.24 8,440.51 0.0K
15:08 8,440.76 8,441.15 8,440.73 8,441.15 0.0K
15:09 8,441.71 8,443.43 8,441.71 8,443.43 0.0K
15:10 8,443.52 8,443.52 8,441.78 8,441.98 0.0K
15:11 8,442.11 8,443.75 8,442.11 8,443.75 0.0K
15:12 8,443.94 8,445.09 8,443.94 8,444.93 0.0K
15:13 8,445.02 8,446.16 8,445.02 8,446.16 0.0K
15:14 8,446.21 8,447.68 8,446.06 8,446.27 0.0K
15:15 8,446.51 8,446.51 8,445.20 8,445.20 0.0K
15:16 8,445.40 8,446.13 8,444.77 8,445.26 0.0K
15:17 8,445.49 8,445.49 8,442.81 8,442.81 0.0K
15:18 8,441.76 8,441.76 8,440.17 8,440.17 0.0K
15:19 8,439.00 8,439.19 8,437.51 8,437.51 0.0K
15:20 8,437.68 8,438.66 8,437.54 8,438.66 0.0K
15:21 8,439.11 8,439.36 8,438.92 8,439.13 0.0K
15:22 8,439.22 8,439.98 8,438.43 8,439.98 0.0K
15:23 8,439.80 8,440.15 8,439.60 8,439.60 0.0K
15:24 8,439.61 8,440.28 8,439.61 8,440.09 0.0K
15:25 8,440.13 8,440.91 8,440.13 8,440.66 0.0K
15:26 8,440.66 8,441.05 8,438.39 8,438.39 0.0K
15:27 8,437.95 8,439.13 8,437.77 8,438.82 0.0K
15:28 8,438.81 8,438.81 8,437.81 8,438.24 0.0K
15:29 8,438.08 8,438.08 8,436.93 8,437.05 0.0K
15:30 8,437.54 8,440.19 8,437.37 8,437.37 0.0K
15:31 8,437.47 8,440.15 8,437.47 8,439.97 0.0K
15:32 8,440.21 8,440.41 8,439.27 8,440.31 0.0K
15:33 8,441.54 8,441.54 8,439.59 8,439.59 0.0K
15:34 8,438.47 8,438.47 8,436.38 8,437.58 0.0K
15:35 8,437.55 8,439.80 8,437.55 8,439.48 0.0K
15:36 8,439.58 8,440.49 8,439.42 8,440.38 0.0K
15:37 8,440.51 8,440.51 8,440.21 8,440.51 0.0K
15:38 8,440.39 8,440.56 8,439.43 8,440.56 0.0K
15:39 8,440.12 8,440.48 8,439.24 8,440.48 0.0K
15:40 8,440.35 8,440.53 8,439.32 8,439.39 0.0K
15:41 8,439.37 8,439.94 8,439.37 8,439.94 0.0K
15:42 8,440.05 8,440.05 8,438.43 8,438.43 0.0K
15:43 8,438.41 8,438.51 8,437.32 8,437.38 0.0K
15:44 8,437.34 8,438.16 8,436.77 8,437.46 0.0K
15:45 8,437.62 8,437.92 8,436.16 8,436.51 0.0K
15:46 8,435.58 8,438.68 8,435.58 8,438.38 0.0K
15:47 8,438.57 8,443.09 8,438.57 8,443.09 0.0K
15:48 8,443.39 8,444.79 8,443.39 8,444.48 0.0K
15:49 8,444.69 8,446.78 8,444.29 8,446.78 0.0K
15:50 8,442.14 8,442.14 8,432.49 8,433.61 0.0K
15:51 8,432.85 8,435.99 8,431.93 8,435.99 0.0K
15:52 8,435.97 8,437.15 8,435.74 8,436.07 0.0K
15:53 8,435.47 8,436.69 8,434.31 8,435.98 0.0K
15:54 8,436.59 8,439.01 8,436.59 8,438.06 0.0K
15:55 8,437.71 8,442.62 8,437.71 8,442.01 0.0K
15:56 8,441.22 8,442.87 8,440.28 8,442.87 0.0K
15:57 8,443.31 8,445.07 8,442.52 8,445.05 0.0K
15:58 8,444.93 8,446.70 8,443.85 8,446.23 0.0K
15:59 8,445.43 8,445.43 8,438.80 8,438.80 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