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 8,588.71 8,588.97 8,584.52 8,586.64 0.0K
09:31 8,587.44 8,600.93 8,586.98 8,600.93 0.0K
09:32 8,603.71 8,607.45 8,596.66 8,597.90 0.0K
09:33 8,598.81 8,605.50 8,598.81 8,605.16 0.0K
09:34 8,605.14 8,606.58 8,603.48 8,603.48 0.0K
09:35 8,601.49 8,601.49 8,596.70 8,599.32 0.0K
09:36 8,598.74 8,600.09 8,598.52 8,599.59 0.0K
09:37 8,600.54 8,601.67 8,598.41 8,598.41 0.0K
09:38 8,598.62 8,598.86 8,597.67 8,598.77 0.0K
09:39 8,599.46 8,600.88 8,599.23 8,600.47 0.0K
09:40 8,599.97 8,599.97 8,591.54 8,591.54 0.0K
09:41 8,591.60 8,594.22 8,589.74 8,593.33 0.0K
09:42 8,593.45 8,595.65 8,591.78 8,593.56 0.0K
09:43 8,594.50 8,596.45 8,593.87 8,596.08 0.0K
09:44 8,596.47 8,600.08 8,596.47 8,600.14 0.0K
09:45 8,599.46 8,599.95 8,598.44 8,598.54 0.0K
09:46 8,599.16 8,601.46 8,599.16 8,601.34 0.0K
09:47 8,601.46 8,603.45 8,601.46 8,602.24 0.0K
09:48 8,602.23 8,603.10 8,599.90 8,599.90 0.0K
09:49 8,599.98 8,599.98 8,593.55 8,593.55 0.0K
09:50 8,594.11 8,594.11 8,590.31 8,591.74 0.0K
09:51 8,591.76 8,592.88 8,591.28 8,591.67 0.0K
09:52 8,591.77 8,593.17 8,590.82 8,590.82 0.0K
09:53 8,590.10 8,590.10 8,586.92 8,590.05 0.0K
09:54 8,589.91 8,592.28 8,589.91 8,591.96 0.0K
09:55 8,591.86 8,593.64 8,591.86 8,593.05 0.0K
09:56 8,593.68 8,594.50 8,592.28 8,593.94 0.0K
09:57 8,593.99 8,595.67 8,593.67 8,595.52 0.0K
09:58 8,595.50 8,595.77 8,594.49 8,595.77 0.0K
09:59 8,595.59 8,597.30 8,595.02 8,597.30 0.0K
10:00 8,597.77 8,597.77 8,594.67 8,595.32 0.0K
10:01 8,595.24 8,595.78 8,593.97 8,594.65 0.0K
10:02 8,594.53 8,595.95 8,593.89 8,595.95 0.0K
10:03 8,596.39 8,598.48 8,596.39 8,598.48 0.0K
10:04 8,598.52 8,601.97 8,598.52 8,601.97 0.0K
10:05 8,603.29 8,605.72 8,603.03 8,605.71 0.0K
10:06 8,606.42 8,608.79 8,606.42 8,608.79 0.0K
10:07 8,609.32 8,609.32 8,607.17 8,607.17 0.0K
10:08 8,607.63 8,609.51 8,607.45 8,609.20 0.0K
10:09 8,608.89 8,613.05 8,608.46 8,613.05 0.0K
10:10 8,612.88 8,613.03 8,611.66 8,612.79 0.0K
10:11 8,612.76 8,613.03 8,611.27 8,612.84 0.0K
10:12 8,612.44 8,612.69 8,605.59 8,605.59 0.0K
10:13 8,605.54 8,606.40 8,605.54 8,605.49 0.0K
10:14 8,605.79 8,606.84 8,605.79 8,606.56 0.0K
10:15 8,606.66 8,606.66 8,605.31 8,605.31 0.0K
10:16 8,604.56 8,605.10 8,602.20 8,603.75 0.0K
10:17 8,604.13 8,604.15 8,602.46 8,602.46 0.0K
10:18 8,602.79 8,606.41 8,602.79 8,606.41 0.0K
10:19 8,607.29 8,609.42 8,607.29 8,609.11 0.0K
10:20 8,608.55 8,609.08 8,607.87 8,609.08 0.0K
10:21 8,609.53 8,611.48 8,609.53 8,610.46 0.0K
10:22 8,610.09 8,610.09 8,605.51 8,605.51 0.0K
10:23 8,604.31 8,604.31 8,602.03 8,603.12 0.0K
10:24 8,603.24 8,603.85 8,602.70 8,603.85 0.0K
10:25 8,604.76 8,611.74 8,604.62 8,611.74 0.0K
10:26 8,611.48 8,611.75 8,610.53 8,611.75 0.0K
10:27 8,611.71 8,611.71 8,607.62 8,607.62 0.0K
10:28 8,607.41 8,607.41 8,606.01 8,606.66 0.0K
10:29 8,606.76 8,607.18 8,604.15 8,604.15 0.0K
10:30 8,604.40 8,606.37 8,604.40 8,605.82 0.0K
10:31 8,605.60 8,605.97 8,603.03 8,605.97 0.0K
10:32 8,606.47 8,607.52 8,606.47 8,607.13 0.0K
10:33 8,605.54 8,605.95 8,604.16 8,605.95 0.0K
10:34 8,605.35 8,605.35 8,601.01 8,600.99 0.0K
10:35 8,600.71 8,602.37 8,600.71 8,602.29 0.0K
10:36 8,602.02 8,602.02 8,599.63 8,600.44 0.0K
10:37 8,600.65 8,600.65 8,598.30 8,598.63 0.0K
10:38 8,598.78 8,604.05 8,598.60 8,603.87 0.0K
10:39 8,603.95 8,606.39 8,603.95 8,606.39 0.0K
10:40 8,606.12 8,607.57 8,606.12 8,607.20 0.0K
10:41 8,606.66 8,606.66 8,604.67 8,605.14 0.0K
10:42 8,605.00 8,605.00 8,602.60 8,602.60 0.0K
10:43 8,602.19 8,602.19 8,598.66 8,599.86 0.0K
10:44 8,599.88 8,601.11 8,599.15 8,601.11 0.0K
10:45 8,600.80 8,601.79 8,600.51 8,600.51 0.0K
10:46 8,600.28 8,602.07 8,600.28 8,602.07 0.0K
10:47 8,602.33 8,602.67 8,601.92 8,602.59 0.0K
10:48 8,602.42 8,602.65 8,599.89 8,599.89 0.0K
10:49 8,599.25 8,599.25 8,593.86 8,593.86 0.0K
10:50 8,592.82 8,593.57 8,592.73 8,592.80 0.0K
10:51 8,591.48 8,591.66 8,590.85 8,591.66 0.0K
10:52 8,591.66 8,594.62 8,591.66 8,594.41 0.0K
10:53 8,595.53 8,600.39 8,595.53 8,600.39 0.0K
10:54 8,600.20 8,600.78 8,598.13 8,598.24 0.0K
10:55 8,598.13 8,598.13 8,594.50 8,594.50 0.0K
10:56 8,594.38 8,594.38 8,592.43 8,594.24 0.0K
10:57 8,594.43 8,595.59 8,594.20 8,594.66 0.0K
10:58 8,594.33 8,595.21 8,592.34 8,592.34 0.0K
10:59 8,592.16 8,593.22 8,591.58 8,593.22 0.0K
11:00 8,593.55 8,594.67 8,591.22 8,591.22 0.0K
11:01 8,590.91 8,591.45 8,589.03 8,591.45 0.0K
11:02 8,591.89 8,595.16 8,591.89 8,594.80 0.0K
11:03 8,595.01 8,595.40 8,593.21 8,593.21 0.0K
11:04 8,594.01 8,596.05 8,594.01 8,596.05 0.0K
11:05 8,596.60 8,599.69 8,596.60 8,599.69 0.0K
11:06 8,601.31 8,601.31 8,599.19 8,599.56 0.0K
11:07 8,599.41 8,599.41 8,598.37 8,599.16 0.0K
11:08 8,599.89 8,600.35 8,595.02 8,595.02 0.0K
11:09 8,594.12 8,596.28 8,594.12 8,595.62 0.0K
11:10 8,595.07 8,595.07 8,593.19 8,593.93 0.0K
11:11 8,593.56 8,593.78 8,592.99 8,592.99 0.0K
11:12 8,592.78 8,592.78 8,590.47 8,591.70 0.0K
11:13 8,592.89 8,592.89 8,589.69 8,589.69 0.0K
11:14 8,589.55 8,589.88 8,587.37 8,587.37 0.0K
11:15 8,587.03 8,590.03 8,587.03 8,590.03 0.0K
11:16 8,589.95 8,589.95 8,588.68 8,589.49 0.0K
11:17 8,589.51 8,589.51 8,584.03 8,584.03 0.0K
11:18 8,583.59 8,583.59 8,581.90 8,581.90 0.0K
11:19 8,581.51 8,583.03 8,581.51 8,583.03 0.0K
11:20 8,583.35 8,583.86 8,583.09 8,583.86 0.0K
11:21 8,583.52 8,583.52 8,579.83 8,579.83 0.0K
11:22 8,579.88 8,579.88 8,578.73 8,578.73 0.0K
11:23 8,578.30 8,581.85 8,578.30 8,581.85 0.0K
11:24 8,582.66 8,585.85 8,582.66 8,585.85 0.0K
11:25 8,586.17 8,588.57 8,586.17 8,588.02 0.0K
11:26 8,588.55 8,588.55 8,586.24 8,586.24 0.0K
11:27 8,585.68 8,586.03 8,585.29 8,586.03 0.0K
11:28 8,585.56 8,586.43 8,585.46 8,585.61 0.0K
11:29 8,585.48 8,585.48 8,582.81 8,583.62 0.0K
11:30 8,584.40 8,587.53 8,584.40 8,587.53 0.0K
11:31 8,587.93 8,589.47 8,587.93 8,588.21 0.0K
11:32 8,588.11 8,589.00 8,588.11 8,588.38 0.0K
11:33 8,588.24 8,588.24 8,585.18 8,585.34 0.0K
11:34 8,585.10 8,585.19 8,581.44 8,581.40 0.0K
11:35 8,581.57 8,581.84 8,581.02 8,581.02 0.0K
11:36 8,580.98 8,582.27 8,580.64 8,582.23 0.0K
11:37 8,582.04 8,582.36 8,578.23 8,578.23 0.0K
11:38 8,578.13 8,578.13 8,575.75 8,575.75 0.0K
11:39 8,576.01 8,576.01 8,574.82 8,575.69 0.0K
11:40 8,575.95 8,575.95 8,575.07 8,575.07 0.0K
11:41 8,574.92 8,576.78 8,574.92 8,575.45 0.0K
11:42 8,575.21 8,575.21 8,572.83 8,573.39 0.0K
11:43 8,573.16 8,573.16 8,570.52 8,570.71 0.0K
11:44 8,570.68 8,572.71 8,569.96 8,572.71 0.0K
11:45 8,572.67 8,578.20 8,572.64 8,578.20 0.0K
11:46 8,578.95 8,580.03 8,578.95 8,579.81 0.0K
11:47 8,579.69 8,581.23 8,579.39 8,581.23 0.0K
11:48 8,581.64 8,582.86 8,581.64 8,582.73 0.0K
11:49 8,582.91 8,583.91 8,582.70 8,583.91 0.0K
11:50 8,583.62 8,583.62 8,582.40 8,582.45 0.0K
11:51 8,582.31 8,583.89 8,582.16 8,583.22 0.0K
11:52 8,583.05 8,583.51 8,582.29 8,582.47 0.0K
11:53 8,582.59 8,582.59 8,578.64 8,578.64 0.0K
11:54 8,578.63 8,588.12 8,577.86 8,582.32 0.0K
11:55 8,583.48 8,590.03 8,583.48 8,590.03 0.0K
11:56 8,591.44 8,600.01 8,591.44 8,598.64 0.0K
11:57 8,599.13 8,599.88 8,597.24 8,597.24 0.0K
11:58 8,597.79 8,599.81 8,596.84 8,599.81 0.0K
11:59 8,598.94 8,598.94 8,595.09 8,595.09 0.0K
12:00 8,594.10 8,596.07 8,594.10 8,595.52 0.0K
12:01 8,596.47 8,597.32 8,595.78 8,597.32 0.0K
12:02 8,597.87 8,602.39 8,597.84 8,602.29 0.0K
12:03 8,602.14 8,604.61 8,601.41 8,604.13 0.0K
12:04 8,604.73 8,607.31 8,604.73 8,606.93 0.0K
12:05 8,607.36 8,608.70 8,607.36 8,608.69 0.0K
12:06 8,608.84 8,610.26 8,608.15 8,610.26 0.0K
12:07 8,609.79 8,610.31 8,608.04 8,608.04 0.0K
12:08 8,606.99 8,606.99 8,600.98 8,601.12 0.0K
12:09 8,601.22 8,601.35 8,599.74 8,600.46 0.0K
12:10 8,600.41 8,600.72 8,598.39 8,599.30 0.0K
12:11 8,599.29 8,599.29 8,597.53 8,597.53 0.0K
12:12 8,597.40 8,601.15 8,597.40 8,601.15 0.0K
12:13 8,601.46 8,602.64 8,601.29 8,602.64 0.0K
12:14 8,602.32 8,602.66 8,600.60 8,600.60 0.0K
12:15 8,600.84 8,601.96 8,600.84 8,601.31 0.0K
12:16 8,601.68 8,602.39 8,601.68 8,602.37 0.0K
12:17 8,601.90 8,601.90 8,599.24 8,599.33 0.0K
12:18 8,599.17 8,599.17 8,597.24 8,598.73 0.0K
12:19 8,598.64 8,601.21 8,598.64 8,601.21 0.0K
12:20 8,601.64 8,604.76 8,601.64 8,604.74 0.0K
12:21 8,604.69 8,604.69 8,602.70 8,602.84 0.0K
12:22 8,602.15 8,602.15 8,597.76 8,597.76 0.0K
12:23 8,597.45 8,598.74 8,596.31 8,598.74 0.0K
12:24 8,598.88 8,600.82 8,598.88 8,600.82 0.0K
12:25 8,601.12 8,601.69 8,599.66 8,599.66 0.0K
12:26 8,599.30 8,600.49 8,599.16 8,600.12 0.0K
12:27 8,599.71 8,602.79 8,599.71 8,602.56 0.0K
12:28 8,602.24 8,602.65 8,602.24 8,602.36 0.0K
12:29 8,601.97 8,603.05 8,601.84 8,602.88 0.0K
12:30 8,602.57 8,602.57 8,596.97 8,596.97 0.0K
12:31 8,596.97 8,597.07 8,595.51 8,595.51 0.0K
12:32 8,595.74 8,597.49 8,595.74 8,596.84 0.0K
12:33 8,596.47 8,596.66 8,594.65 8,594.65 0.0K
12:34 8,594.26 8,594.58 8,593.35 8,593.35 0.0K
12:35 8,593.66 8,595.28 8,593.66 8,595.28 0.0K
12:36 8,595.71 8,599.26 8,595.71 8,599.26 0.0K
12:37 8,599.83 8,599.83 8,597.65 8,597.65 0.0K
12:38 8,597.44 8,597.59 8,595.50 8,596.47 0.0K
12:39 8,596.39 8,597.21 8,596.39 8,597.14 0.0K
12:40 8,597.31 8,597.56 8,595.24 8,595.74 0.0K
12:41 8,595.95 8,598.39 8,595.95 8,598.39 0.0K
12:42 8,598.53 8,599.91 8,598.53 8,599.90 0.0K
12:43 8,600.15 8,600.96 8,600.15 8,600.22 0.0K
12:44 8,600.14 8,601.67 8,600.14 8,601.67 0.0K
12:45 8,601.30 8,601.48 8,601.09 8,601.32 0.0K
12:46 8,601.54 8,602.78 8,601.54 8,602.76 0.0K
12:47 8,602.84 8,605.18 8,602.84 8,605.08 0.0K
12:48 8,604.70 8,604.70 8,600.12 8,600.30 0.0K
12:49 8,600.08 8,600.08 8,597.04 8,597.18 0.0K
12:50 8,597.37 8,599.16 8,597.37 8,599.12 0.0K
12:51 8,599.48 8,601.00 8,599.48 8,601.00 0.0K
12:52 8,600.94 8,600.94 8,599.43 8,599.43 0.0K
12:53 8,599.49 8,600.08 8,599.31 8,600.08 0.0K
12:54 8,599.93 8,600.10 8,597.98 8,597.98 0.0K
12:55 8,597.65 8,598.15 8,597.27 8,598.15 0.0K
12:56 8,598.15 8,598.99 8,598.13 8,598.99 0.0K
12:57 8,599.80 8,602.47 8,599.80 8,601.15 0.0K
12:58 8,600.36 8,600.36 8,598.92 8,599.13 0.0K
12:59 8,599.21 8,599.65 8,598.72 8,599.22 0.0K
13:00 8,599.10 8,599.10 8,597.91 8,598.16 0.0K
13:01 8,598.20 8,599.30 8,598.20 8,599.21 0.0K
13:02 8,599.66 8,602.01 8,599.66 8,602.01 0.0K
13:03 8,602.06 8,606.22 8,602.06 8,606.22 0.0K
13:04 8,606.55 8,607.00 8,606.33 8,606.28 0.0K
13:05 8,606.36 8,606.36 8,603.94 8,603.94 0.0K
13:06 8,603.57 8,604.56 8,603.57 8,604.56 0.0K
13:07 8,604.45 8,605.08 8,604.34 8,605.08 0.0K
13:08 8,605.10 8,605.62 8,603.81 8,604.61 0.0K
13:09 8,604.88 8,605.93 8,604.12 8,605.93 0.0K
13:10 8,606.19 8,606.19 8,604.23 8,604.81 0.0K
13:11 8,604.96 8,604.96 8,602.32 8,602.38 0.0K
13:12 8,602.12 8,602.12 8,599.60 8,599.83 0.0K
13:13 8,599.85 8,600.19 8,598.42 8,599.22 0.0K
13:14 8,599.37 8,600.17 8,599.37 8,599.92 0.0K
13:15 8,600.04 8,601.11 8,598.90 8,601.11 0.0K
13:16 8,601.25 8,601.25 8,599.62 8,599.62 0.0K
13:17 8,599.60 8,601.19 8,599.60 8,601.19 0.0K
13:18 8,601.44 8,602.92 8,599.41 8,599.51 0.0K
13:19 8,599.53 8,599.86 8,599.53 8,599.74 0.0K
13:20 8,599.67 8,600.27 8,599.67 8,600.13 0.0K
13:21 8,599.99 8,602.62 8,599.74 8,602.39 0.0K
13:22 8,602.37 8,603.76 8,602.37 8,602.97 0.0K
13:23 8,602.91 8,603.55 8,602.61 8,603.55 0.0K
13:24 8,603.59 8,605.30 8,603.59 8,605.30 0.0K
13:25 8,605.23 8,605.44 8,603.70 8,603.70 0.0K
13:26 8,603.70 8,603.98 8,601.11 8,601.11 0.0K
13:27 8,601.66 8,603.19 8,601.66 8,602.61 0.0K
13:28 8,602.51 8,604.15 8,602.20 8,604.15 0.0K
13:29 8,604.23 8,604.28 8,603.74 8,603.74 0.0K
13:30 8,603.79 8,603.79 8,603.17 8,603.70 0.0K
13:31 8,603.74 8,604.66 8,603.74 8,604.14 0.0K
13:32 8,604.20 8,604.61 8,603.52 8,603.52 0.0K
13:33 8,603.22 8,605.03 8,603.22 8,604.91 0.0K
13:34 8,604.87 8,604.87 8,603.37 8,603.60 0.0K
13:35 8,603.95 8,603.95 8,603.31 8,603.60 0.0K
13:36 8,603.90 8,603.90 8,603.12 8,603.48 0.0K
13:37 8,603.36 8,603.36 8,601.52 8,601.68 0.0K
13:38 8,601.96 8,604.74 8,601.96 8,604.74 0.0K
13:39 8,604.54 8,604.68 8,604.54 8,604.66 0.0K
13:40 8,604.94 8,605.58 8,604.94 8,605.41 0.0K
13:41 8,605.37 8,605.86 8,604.98 8,605.07 0.0K
13:42 8,605.27 8,605.27 8,604.67 8,604.69 0.0K
13:43 8,604.66 8,606.92 8,604.52 8,606.92 0.0K
13:44 8,607.28 8,609.45 8,607.24 8,609.45 0.0K
13:45 8,609.79 8,610.26 8,609.47 8,609.47 0.0K
13:46 8,609.07 8,611.89 8,608.81 8,611.89 0.0K
13:47 8,612.63 8,612.63 8,611.92 8,611.92 0.0K
13:48 8,611.71 8,612.15 8,610.94 8,611.07 0.0K
13:49 8,610.82 8,611.25 8,610.32 8,611.25 0.0K
13:50 8,611.35 8,611.90 8,606.19 8,606.19 0.0K
13:51 8,605.55 8,605.55 8,594.13 8,596.35 0.0K
13:52 8,595.53 8,599.45 8,595.29 8,599.45 0.0K
13:53 8,599.43 8,601.08 8,599.43 8,601.08 0.0K
13:54 8,601.19 8,603.15 8,601.00 8,603.16 0.0K
13:55 8,603.22 8,603.95 8,602.57 8,602.57 0.0K
13:56 8,602.63 8,602.65 8,602.28 8,602.52 0.0K
13:57 8,602.55 8,602.55 8,599.38 8,599.38 0.0K
13:58 8,598.42 8,598.42 8,597.58 8,597.65 0.0K
13:59 8,597.86 8,597.86 8,596.21 8,596.17 0.0K
14:00 8,596.39 8,598.60 8,596.39 8,598.23 0.0K
14:01 8,598.21 8,598.71 8,596.62 8,596.62 0.0K
14:02 8,596.21 8,598.01 8,595.97 8,598.01 0.0K
14:03 8,598.45 8,601.50 8,598.45 8,601.50 0.0K
14:04 8,601.41 8,601.41 8,600.10 8,600.73 0.0K
14:05 8,600.89 8,602.65 8,600.89 8,602.60 0.0K
14:06 8,602.22 8,602.22 8,599.40 8,599.40 0.0K
14:07 8,598.54 8,599.19 8,598.28 8,599.02 0.0K
14:08 8,599.18 8,600.11 8,599.03 8,600.11 0.0K
14:09 8,600.09 8,601.79 8,600.09 8,601.79 0.0K
14:10 8,602.03 8,602.99 8,602.03 8,602.78 0.0K
14:11 8,603.76 8,606.68 8,603.76 8,606.39 0.0K
14:12 8,606.22 8,606.22 8,602.94 8,602.94 0.0K
14:13 8,602.79 8,602.79 8,601.66 8,602.26 0.0K
14:14 8,602.36 8,603.88 8,602.36 8,603.12 0.0K
14:15 8,603.12 8,603.27 8,602.30 8,602.30 0.0K
14:16 8,602.39 8,602.45 8,601.50 8,601.50 0.0K
14:17 8,601.48 8,601.48 8,600.23 8,600.44 0.0K
14:18 8,600.27 8,600.65 8,600.11 8,600.36 0.0K
14:19 8,600.35 8,601.10 8,600.27 8,600.34 0.0K
14:20 8,600.20 8,602.28 8,600.20 8,602.34 0.0K
14:21 8,602.55 8,603.38 8,602.28 8,602.28 0.0K
14:22 8,601.48 8,601.48 8,599.66 8,599.87 0.0K
14:23 8,599.85 8,600.03 8,598.64 8,598.64 0.0K
14:24 8,598.73 8,598.98 8,598.54 8,598.98 0.0K
14:25 8,599.27 8,600.24 8,599.04 8,599.87 0.0K
14:26 8,600.33 8,600.41 8,599.40 8,600.22 0.0K
14:27 8,600.92 8,601.95 8,600.92 8,601.71 0.0K
14:28 8,601.69 8,602.10 8,601.69 8,601.97 0.0K
14:29 8,602.18 8,602.41 8,601.67 8,601.67 0.0K
14:30 8,601.32 8,601.66 8,601.04 8,601.04 0.0K
14:31 8,600.98 8,601.58 8,600.69 8,601.58 0.0K
14:32 8,601.84 8,603.60 8,601.84 8,603.06 0.0K
14:33 8,603.02 8,603.02 8,599.76 8,599.76 0.0K
14:34 8,599.54 8,599.89 8,599.54 8,599.64 0.0K
14:35 8,599.63 8,600.61 8,599.49 8,600.61 0.0K
14:36 8,600.95 8,601.66 8,600.87 8,600.97 0.0K
14:37 8,600.79 8,600.79 8,599.67 8,599.88 0.0K
14:38 8,600.13 8,600.39 8,598.84 8,598.84 0.0K
14:39 8,599.41 8,601.01 8,599.41 8,601.01 0.0K
14:40 8,601.30 8,603.34 8,601.30 8,603.34 0.0K
14:41 8,604.08 8,604.46 8,603.68 8,603.89 0.0K
14:42 8,603.84 8,605.12 8,603.84 8,605.12 0.0K
14:43 8,605.35 8,605.70 8,603.77 8,603.77 0.0K
14:44 8,604.08 8,604.44 8,602.22 8,602.22 0.0K
14:45 8,602.50 8,602.50 8,600.74 8,601.41 0.0K
14:46 8,601.68 8,601.82 8,601.61 8,601.82 0.0K
14:47 8,601.66 8,602.21 8,601.66 8,601.81 0.0K
14:48 8,601.66 8,601.93 8,600.91 8,600.91 0.0K
14:49 8,600.83 8,601.47 8,600.33 8,600.33 0.0K
14:50 8,600.30 8,600.71 8,599.97 8,600.71 0.0K
14:51 8,600.91 8,602.40 8,600.91 8,601.53 0.0K
14:52 8,601.64 8,602.53 8,601.64 8,602.38 0.0K
14:53 8,602.51 8,602.94 8,602.44 8,602.59 0.0K
14:54 8,602.60 8,603.22 8,602.60 8,603.22 0.0K
14:55 8,603.05 8,603.05 8,600.86 8,600.86 0.0K
14:56 8,600.92 8,600.92 8,598.29 8,598.29 0.0K
14:57 8,597.96 8,597.96 8,597.35 8,597.98 0.0K
14:58 8,597.54 8,597.54 8,595.58 8,595.59 0.0K
14:59 8,595.45 8,595.45 8,593.91 8,593.96 0.0K
15:00 8,593.95 8,595.39 8,593.95 8,594.73 0.0K
15:01 8,594.93 8,596.49 8,594.93 8,596.52 0.0K
15:02 8,596.50 8,597.28 8,596.50 8,596.88 0.0K
15:03 8,596.32 8,596.32 8,595.14 8,595.28 0.0K
15:04 8,595.67 8,597.19 8,595.61 8,597.19 0.0K
15:05 8,597.15 8,597.27 8,596.97 8,597.18 0.0K
15:06 8,597.30 8,597.36 8,595.92 8,595.92 0.0K
15:07 8,596.09 8,596.09 8,595.82 8,595.77 0.0K
15:08 8,595.75 8,595.75 8,593.93 8,594.76 0.0K
15:09 8,594.70 8,596.41 8,594.70 8,596.41 0.0K
15:10 8,596.17 8,596.17 8,595.41 8,595.72 0.0K
15:11 8,595.53 8,598.04 8,595.53 8,598.04 0.0K
15:12 8,598.07 8,598.20 8,597.11 8,597.33 0.0K
15:13 8,597.19 8,597.31 8,596.18 8,597.31 0.0K
15:14 8,597.16 8,597.85 8,597.16 8,597.53 0.0K
15:15 8,597.83 8,597.85 8,596.62 8,596.62 0.0K
15:16 8,596.84 8,597.35 8,595.83 8,596.41 0.0K
15:17 8,596.44 8,598.16 8,596.44 8,598.16 0.0K
15:18 8,598.29 8,598.76 8,598.19 8,598.19 0.0K
15:19 8,598.05 8,598.05 8,597.56 8,597.60 0.0K
15:20 8,597.59 8,598.02 8,597.04 8,597.23 0.0K
15:21 8,597.69 8,598.84 8,597.69 8,598.39 0.0K
15:22 8,598.61 8,599.17 8,598.61 8,599.17 0.0K
15:23 8,599.22 8,600.32 8,599.12 8,599.77 0.0K
15:24 8,599.61 8,599.78 8,598.49 8,598.88 0.0K
15:25 8,598.98 8,598.98 8,598.41 8,598.64 0.0K
15:26 8,598.68 8,599.45 8,598.68 8,599.42 0.0K
15:27 8,599.56 8,600.82 8,599.56 8,600.82 0.0K
15:28 8,600.88 8,601.67 8,600.88 8,600.93 0.0K
15:29 8,600.79 8,600.79 8,599.65 8,599.65 0.0K
15:30 8,599.95 8,599.95 8,598.70 8,598.78 0.0K
15:31 8,598.96 8,600.75 8,598.96 8,600.13 0.0K
15:32 8,600.28 8,600.28 8,599.30 8,599.53 0.0K
15:33 8,599.67 8,600.58 8,599.67 8,600.52 0.0K
15:34 8,602.03 8,602.12 8,600.60 8,600.96 0.0K
15:35 8,600.69 8,600.83 8,600.27 8,600.71 0.0K
15:36 8,600.46 8,600.95 8,600.32 8,600.32 0.0K
15:37 8,600.18 8,600.36 8,599.57 8,600.30 0.0K
15:38 8,600.76 8,600.97 8,600.50 8,600.50 0.0K
15:39 8,600.40 8,601.47 8,600.40 8,601.38 0.0K
15:40 8,601.42 8,601.92 8,600.89 8,601.92 0.0K
15:41 8,601.99 8,602.08 8,601.71 8,601.88 0.0K
15:42 8,601.32 8,601.45 8,600.38 8,600.38 0.0K
15:43 8,600.38 8,600.69 8,599.06 8,599.06 0.0K
15:44 8,599.20 8,599.45 8,598.40 8,599.36 0.0K
15:45 8,599.70 8,599.70 8,599.19 8,599.52 0.0K
15:46 8,599.66 8,602.61 8,599.66 8,602.61 0.0K
15:47 8,603.26 8,604.21 8,602.90 8,604.21 0.0K
15:48 8,604.17 8,604.17 8,602.13 8,602.45 0.0K
15:49 8,602.77 8,605.91 8,602.77 8,603.75 0.0K
15:50 8,601.15 8,608.06 8,599.96 8,608.06 0.0K
15:51 8,609.70 8,612.19 8,609.14 8,611.90 0.0K
15:52 8,611.93 8,612.52 8,611.57 8,612.53 0.0K
15:53 8,612.10 8,612.67 8,611.31 8,611.31 0.0K
15:54 8,611.55 8,612.55 8,610.50 8,610.66 0.0K
15:55 8,610.86 8,612.77 8,609.77 8,611.55 0.0K
15:56 8,611.38 8,611.99 8,608.86 8,609.56 0.0K
15:57 8,609.48 8,610.05 8,608.71 8,609.10 0.0K
15:58 8,608.25 8,608.25 8,606.73 8,607.28 0.0K
15:59 8,607.03 8,608.88 8,605.98 8,608.20 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