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 8,591.56 8,591.56 8,588.85 8,588.88 0.0K
09:31 8,588.65 8,589.25 8,584.89 8,584.89 0.0K
09:32 8,584.19 8,586.69 8,578.67 8,579.28 0.0K
09:33 8,579.39 8,584.95 8,579.22 8,584.50 0.0K
09:34 8,584.69 8,589.60 8,584.69 8,589.60 0.0K
09:35 8,590.54 8,590.94 8,587.67 8,589.50 0.0K
09:36 8,589.15 8,591.39 8,589.15 8,591.23 0.0K
09:37 8,591.99 8,592.19 8,589.08 8,591.84 0.0K
09:38 8,592.17 8,593.47 8,592.17 8,593.52 0.0K
09:39 8,594.72 8,595.28 8,592.31 8,592.31 0.0K
09:40 8,592.61 8,593.99 8,592.51 8,592.51 0.0K
09:41 8,592.61 8,592.92 8,587.17 8,587.17 0.0K
09:42 8,586.57 8,586.81 8,582.22 8,583.14 0.0K
09:43 8,582.99 8,583.25 8,581.94 8,581.94 0.0K
09:44 8,580.99 8,581.32 8,579.99 8,579.99 0.0K
09:45 8,578.94 8,581.31 8,578.72 8,579.24 0.0K
09:46 8,578.81 8,578.81 8,576.01 8,577.04 0.0K
09:47 8,576.75 8,577.98 8,572.55 8,572.55 0.0K
09:48 8,571.99 8,571.99 8,570.04 8,571.99 0.0K
09:49 8,572.11 8,573.39 8,572.11 8,573.39 0.0K
09:50 8,573.18 8,574.00 8,570.85 8,570.95 0.0K
09:51 8,570.97 8,571.58 8,569.56 8,570.04 0.0K
09:52 8,570.25 8,570.46 8,568.88 8,570.46 0.0K
09:53 8,571.40 8,574.74 8,571.40 8,572.90 0.0K
09:54 8,572.19 8,572.19 8,567.63 8,568.36 0.0K
09:55 8,568.24 8,568.24 8,562.75 8,562.75 0.0K
09:56 8,562.23 8,564.87 8,561.63 8,564.51 0.0K
09:57 8,564.66 8,564.76 8,563.86 8,564.66 0.0K
09:58 8,564.16 8,565.25 8,563.61 8,563.81 0.0K
09:59 8,563.69 8,563.92 8,562.75 8,563.27 0.0K
10:00 8,563.24 8,563.24 8,560.33 8,560.76 0.0K
10:01 8,560.50 8,562.09 8,559.10 8,559.10 0.0K
10:02 8,559.04 8,559.04 8,554.65 8,555.60 0.0K
10:03 8,554.75 8,555.22 8,552.94 8,553.08 0.0K
10:04 8,553.01 8,553.39 8,549.98 8,550.23 0.0K
10:05 8,549.85 8,555.81 8,549.60 8,555.81 0.0K
10:06 8,558.02 8,559.20 8,558.02 8,558.91 0.0K
10:07 8,557.03 8,557.03 8,553.39 8,553.66 0.0K
10:08 8,553.93 8,556.52 8,553.93 8,556.52 0.0K
10:09 8,556.64 8,557.25 8,556.47 8,556.51 0.0K
10:10 8,556.57 8,559.89 8,556.57 8,559.89 0.0K
10:11 8,560.19 8,562.16 8,560.19 8,561.93 0.0K
10:12 8,561.68 8,562.44 8,560.93 8,561.86 0.0K
10:13 8,561.75 8,562.39 8,560.36 8,560.36 0.0K
10:14 8,560.64 8,560.64 8,557.66 8,558.55 0.0K
10:15 8,558.62 8,558.62 8,556.84 8,556.84 0.0K
10:16 8,556.90 8,557.73 8,556.29 8,557.27 0.0K
10:17 8,557.73 8,560.65 8,557.73 8,560.14 0.0K
10:18 8,560.88 8,564.13 8,560.88 8,564.13 0.0K
10:19 8,564.35 8,566.71 8,564.35 8,566.71 0.0K
10:20 8,567.20 8,568.08 8,562.54 8,562.54 0.0K
10:21 8,561.50 8,561.50 8,558.61 8,559.67 0.0K
10:22 8,560.16 8,562.54 8,560.16 8,561.87 0.0K
10:23 8,560.88 8,561.27 8,559.98 8,559.98 0.0K
10:24 8,560.41 8,561.61 8,560.41 8,560.41 0.0K
10:25 8,560.67 8,565.60 8,560.67 8,565.60 0.0K
10:26 8,566.58 8,566.96 8,564.15 8,564.15 0.0K
10:27 8,563.65 8,565.07 8,563.24 8,563.24 0.0K
10:28 8,563.18 8,563.18 8,558.98 8,558.98 0.0K
10:29 8,558.42 8,559.56 8,558.42 8,558.89 0.0K
10:30 8,559.29 8,560.69 8,559.24 8,560.66 0.0K
10:31 8,560.52 8,564.66 8,560.52 8,564.66 0.0K
10:32 8,564.28 8,564.28 8,562.87 8,563.56 0.0K
10:33 8,563.53 8,565.95 8,563.53 8,565.95 0.0K
10:34 8,565.82 8,568.71 8,565.82 8,565.86 0.0K
10:35 8,565.66 8,569.92 8,565.66 8,569.92 0.0K
10:36 8,570.07 8,571.56 8,570.07 8,571.56 0.0K
10:37 8,571.60 8,573.15 8,571.41 8,573.15 0.0K
10:38 8,573.26 8,574.56 8,573.26 8,573.94 0.0K
10:39 8,574.29 8,575.57 8,574.29 8,575.57 0.0K
10:40 8,575.53 8,577.22 8,575.53 8,577.22 0.0K
10:41 8,577.54 8,577.65 8,576.64 8,576.92 0.0K
10:42 8,576.66 8,576.66 8,574.89 8,574.98 0.0K
10:43 8,574.91 8,575.91 8,574.13 8,575.91 0.0K
10:44 8,575.98 8,576.88 8,575.80 8,576.88 0.0K
10:45 8,577.16 8,577.44 8,575.52 8,576.42 0.0K
10:46 8,576.90 8,578.69 8,576.90 8,577.60 0.0K
10:47 8,577.88 8,578.23 8,576.76 8,577.31 0.0K
10:48 8,577.04 8,577.04 8,576.27 8,576.33 0.0K
10:49 8,576.58 8,576.58 8,574.52 8,574.52 0.0K
10:50 8,574.89 8,576.78 8,574.89 8,576.78 0.0K
10:51 8,577.26 8,577.26 8,573.86 8,574.43 0.0K
10:52 8,574.66 8,577.44 8,574.66 8,577.44 0.0K
10:53 8,577.70 8,577.82 8,575.10 8,575.35 0.0K
10:54 8,575.41 8,577.88 8,575.41 8,577.66 0.0K
10:55 8,577.80 8,580.67 8,577.80 8,580.14 0.0K
10:56 8,580.01 8,580.41 8,578.77 8,578.77 0.0K
10:57 8,578.66 8,578.66 8,570.88 8,571.04 0.0K
10:58 8,570.72 8,571.69 8,570.52 8,570.52 0.0K
10:59 8,570.61 8,571.07 8,570.27 8,570.85 0.0K
11:00 8,571.00 8,574.83 8,571.00 8,574.83 0.0K
11:01 8,575.50 8,577.06 8,575.11 8,576.80 0.0K
11:02 8,576.79 8,580.78 8,576.00 8,580.78 0.0K
11:03 8,580.64 8,581.25 8,577.54 8,577.54 0.0K
11:04 8,577.44 8,577.44 8,575.63 8,575.86 0.0K
11:05 8,576.11 8,578.16 8,576.11 8,577.89 0.0K
11:06 8,577.73 8,577.73 8,575.31 8,575.31 0.0K
11:07 8,575.20 8,575.49 8,573.44 8,575.49 0.0K
11:08 8,576.50 8,578.36 8,576.50 8,578.20 0.0K
11:09 8,578.36 8,579.36 8,578.30 8,579.07 0.0K
11:10 8,579.21 8,579.55 8,578.73 8,579.51 0.0K
11:11 8,580.31 8,580.71 8,580.00 8,580.12 0.0K
11:12 8,579.91 8,579.91 8,576.47 8,576.47 0.0K
11:13 8,576.19 8,577.35 8,575.51 8,577.35 0.0K
11:14 8,577.35 8,580.85 8,577.35 8,580.85 0.0K
11:15 8,581.14 8,581.14 8,579.10 8,579.59 0.0K
11:16 8,579.87 8,581.35 8,579.87 8,581.39 0.0K
11:17 8,581.24 8,581.90 8,579.06 8,579.06 0.0K
11:18 8,579.00 8,579.00 8,577.58 8,577.97 0.0K
11:19 8,577.69 8,577.69 8,576.12 8,576.12 0.0K
11:20 8,576.10 8,577.17 8,576.10 8,577.17 0.0K
11:21 8,577.24 8,577.24 8,573.61 8,573.61 0.0K
11:22 8,573.66 8,573.66 8,570.30 8,570.30 0.0K
11:23 8,570.32 8,572.73 8,569.32 8,572.73 0.0K
11:24 8,572.82 8,573.90 8,572.82 8,573.90 0.0K
11:25 8,574.07 8,575.75 8,574.02 8,575.54 0.0K
11:26 8,575.50 8,576.05 8,575.50 8,575.77 0.0K
11:27 8,575.81 8,575.81 8,573.10 8,573.26 0.0K
11:28 8,572.89 8,572.89 8,571.43 8,571.43 0.0K
11:29 8,571.12 8,571.28 8,569.90 8,570.75 0.0K
11:30 8,570.70 8,571.79 8,569.93 8,570.04 0.0K
11:31 8,570.43 8,572.26 8,570.24 8,572.26 0.0K
11:32 8,571.89 8,573.55 8,571.71 8,573.53 0.0K
11:33 8,573.62 8,573.93 8,572.11 8,572.35 0.0K
11:34 8,573.11 8,573.11 8,571.46 8,571.46 0.0K
11:35 8,571.22 8,574.01 8,571.22 8,574.01 0.0K
11:36 8,573.95 8,575.78 8,573.95 8,575.78 0.0K
11:37 8,576.27 8,576.27 8,574.84 8,575.04 0.0K
11:38 8,574.80 8,576.45 8,574.80 8,576.01 0.0K
11:39 8,576.23 8,576.67 8,575.63 8,576.07 0.0K
11:40 8,576.05 8,576.22 8,575.90 8,575.99 0.0K
11:41 8,575.79 8,576.31 8,575.00 8,575.22 0.0K
11:42 8,575.15 8,575.36 8,574.42 8,574.42 0.0K
11:43 8,574.06 8,574.06 8,572.87 8,573.20 0.0K
11:44 8,573.74 8,574.12 8,573.00 8,573.00 0.0K
11:45 8,572.92 8,575.87 8,572.92 8,575.87 0.0K
11:46 8,576.27 8,576.92 8,576.27 8,576.62 0.0K
11:47 8,576.61 8,577.27 8,576.35 8,577.30 0.0K
11:48 8,577.18 8,577.18 8,574.67 8,574.67 0.0K
11:49 8,574.66 8,575.18 8,574.20 8,574.20 0.0K
11:50 8,573.82 8,574.49 8,573.51 8,574.33 0.0K
11:51 8,574.27 8,574.64 8,573.89 8,574.15 0.0K
11:52 8,574.42 8,575.20 8,574.30 8,575.20 0.0K
11:53 8,575.69 8,577.64 8,575.69 8,576.75 0.0K
11:54 8,576.85 8,577.28 8,576.75 8,577.28 0.0K
11:55 8,577.41 8,577.96 8,577.41 8,577.85 0.0K
11:56 8,577.86 8,578.01 8,577.31 8,577.33 0.0K
11:57 8,577.36 8,577.76 8,576.86 8,577.67 0.0K
11:58 8,577.80 8,578.04 8,577.24 8,577.44 0.0K
11:59 8,577.48 8,578.14 8,577.48 8,578.14 0.0K
12:00 8,578.05 8,578.25 8,575.42 8,575.40 0.0K
12:01 8,575.94 8,576.66 8,575.84 8,576.38 0.0K
12:02 8,576.40 8,576.40 8,574.70 8,574.70 0.0K
12:03 8,574.60 8,574.60 8,573.14 8,573.74 0.0K
12:04 8,573.81 8,575.36 8,573.60 8,575.36 0.0K
12:05 8,575.29 8,575.29 8,572.82 8,572.82 0.0K
12:06 8,572.49 8,573.15 8,572.43 8,573.15 0.0K
12:07 8,573.18 8,574.36 8,572.94 8,574.36 0.0K
12:08 8,574.53 8,577.58 8,574.53 8,577.33 0.0K
12:09 8,576.99 8,576.99 8,576.03 8,576.31 0.0K
12:10 8,576.36 8,576.98 8,576.06 8,576.98 0.0K
12:11 8,577.41 8,580.09 8,577.41 8,580.09 0.0K
12:12 8,580.33 8,582.53 8,580.33 8,582.34 0.0K
12:13 8,582.45 8,582.45 8,581.21 8,581.34 0.0K
12:14 8,581.44 8,582.34 8,581.44 8,582.34 0.0K
12:15 8,582.44 8,582.44 8,578.59 8,578.59 0.0K
12:16 8,578.39 8,578.39 8,574.93 8,574.96 0.0K
12:17 8,575.00 8,576.95 8,574.87 8,576.85 0.0K
12:18 8,577.33 8,578.98 8,577.33 8,578.68 0.0K
12:19 8,578.54 8,579.05 8,578.54 8,579.07 0.0K
12:20 8,579.10 8,579.28 8,577.61 8,577.61 0.0K
12:21 8,577.27 8,577.83 8,577.27 8,577.83 0.0K
12:22 8,577.86 8,578.59 8,577.86 8,578.42 0.0K
12:23 8,578.47 8,579.35 8,578.22 8,579.23 0.0K
12:24 8,579.10 8,580.86 8,579.10 8,580.42 0.0K
12:25 8,580.42 8,581.93 8,580.42 8,581.93 0.0K
12:26 8,582.15 8,584.21 8,582.15 8,584.21 0.0K
12:27 8,584.84 8,584.91 8,584.33 8,584.91 0.0K
12:28 8,585.13 8,585.61 8,583.61 8,583.61 0.0K
12:29 8,583.85 8,584.64 8,583.71 8,584.64 0.0K
12:30 8,584.53 8,585.75 8,584.53 8,585.75 0.0K
12:31 8,586.10 8,587.16 8,586.10 8,586.77 0.0K
12:32 8,587.03 8,587.80 8,586.59 8,587.74 0.0K
12:33 8,587.25 8,587.54 8,586.82 8,587.46 0.0K
12:34 8,587.08 8,587.08 8,585.93 8,585.93 0.0K
12:35 8,585.93 8,586.14 8,585.57 8,585.95 0.0K
12:36 8,585.86 8,587.89 8,585.86 8,587.89 0.0K
12:37 8,588.01 8,590.36 8,588.01 8,590.17 0.0K
12:38 8,589.99 8,590.19 8,589.54 8,590.19 0.0K
12:39 8,590.31 8,590.67 8,588.14 8,588.14 0.0K
12:40 8,587.92 8,588.06 8,587.42 8,587.79 0.0K
12:41 8,587.86 8,590.27 8,587.43 8,590.27 0.0K
12:42 8,590.86 8,592.85 8,590.86 8,592.60 0.0K
12:43 8,592.91 8,593.30 8,592.75 8,593.04 0.0K
12:44 8,593.24 8,594.42 8,593.24 8,594.36 0.0K
12:45 8,594.41 8,594.51 8,593.36 8,594.51 0.0K
12:46 8,594.48 8,594.95 8,594.13 8,594.95 0.0K
12:47 8,595.14 8,595.87 8,595.14 8,595.82 0.0K
12:48 8,595.84 8,597.62 8,595.84 8,597.22 0.0K
12:49 8,597.22 8,598.57 8,597.22 8,598.57 0.0K
12:50 8,598.46 8,598.95 8,598.32 8,598.32 0.0K
12:51 8,598.25 8,599.09 8,598.25 8,598.85 0.0K
12:52 8,598.94 8,599.01 8,597.22 8,597.58 0.0K
12:53 8,597.56 8,597.78 8,596.73 8,596.73 0.0K
12:54 8,596.76 8,596.76 8,595.14 8,595.09 0.0K
12:55 8,595.30 8,597.17 8,595.30 8,597.17 0.0K
12:56 8,596.92 8,598.25 8,596.92 8,598.25 0.0K
12:57 8,598.32 8,598.70 8,598.17 8,598.27 0.0K
12:58 8,598.06 8,598.59 8,598.06 8,598.59 0.0K
12:59 8,598.47 8,599.85 8,598.47 8,599.67 0.0K
13:00 8,599.74 8,600.15 8,598.31 8,599.13 0.0K
13:01 8,599.32 8,601.37 8,599.17 8,601.04 0.0K
13:02 8,600.87 8,600.87 8,599.79 8,600.90 0.0K
13:03 8,600.82 8,601.77 8,600.82 8,601.77 0.0K
13:04 8,602.05 8,603.55 8,602.05 8,603.13 0.0K
13:05 8,602.78 8,603.62 8,602.78 8,603.27 0.0K
13:06 8,603.10 8,604.16 8,603.10 8,604.16 0.0K
13:07 8,604.58 8,604.69 8,603.33 8,603.33 0.0K
13:08 8,603.41 8,603.97 8,603.41 8,603.65 0.0K
13:09 8,603.46 8,603.65 8,603.23 8,603.37 0.0K
13:10 8,603.50 8,604.86 8,603.50 8,604.60 0.0K
13:11 8,604.70 8,605.34 8,604.62 8,605.10 0.0K
13:12 8,605.12 8,605.96 8,605.12 8,605.83 0.0K
13:13 8,605.51 8,607.92 8,605.51 8,607.81 0.0K
13:14 8,607.90 8,608.95 8,607.90 8,608.47 0.0K
13:15 8,608.14 8,608.14 8,607.53 8,607.75 0.0K
13:16 8,607.94 8,607.94 8,606.31 8,606.31 0.0K
13:17 8,606.51 8,606.51 8,603.13 8,603.25 0.0K
13:18 8,603.40 8,604.40 8,603.40 8,604.36 0.0K
13:19 8,604.38 8,604.59 8,604.23 8,604.23 0.0K
13:20 8,604.10 8,604.10 8,602.24 8,602.42 0.0K
13:21 8,602.95 8,604.57 8,602.88 8,604.57 0.0K
13:22 8,604.87 8,606.02 8,604.87 8,605.88 0.0K
13:23 8,605.89 8,605.89 8,604.42 8,604.61 0.0K
13:24 8,604.70 8,605.97 8,604.34 8,605.97 0.0K
13:25 8,605.80 8,607.22 8,605.80 8,607.05 0.0K
13:26 8,607.22 8,608.10 8,607.22 8,608.10 0.0K
13:27 8,608.28 8,608.28 8,607.52 8,607.84 0.0K
13:28 8,608.15 8,608.85 8,608.12 8,608.85 0.0K
13:29 8,609.05 8,609.51 8,609.05 8,609.36 0.0K
13:30 8,609.36 8,609.99 8,609.36 8,609.87 0.0K
13:31 8,609.85 8,611.11 8,609.85 8,611.11 0.0K
13:32 8,611.30 8,613.20 8,611.30 8,613.20 0.0K
13:33 8,613.40 8,613.73 8,613.13 8,613.39 0.0K
13:34 8,613.21 8,614.23 8,613.21 8,614.21 0.0K
13:35 8,614.36 8,615.45 8,614.36 8,614.95 0.0K
13:36 8,614.93 8,615.05 8,614.10 8,615.05 0.0K
13:37 8,615.38 8,615.68 8,615.30 8,615.45 0.0K
13:38 8,615.32 8,615.88 8,615.13 8,615.13 0.0K
13:39 8,615.12 8,615.12 8,613.50 8,613.50 0.0K
13:40 8,613.25 8,613.25 8,612.00 8,612.65 0.0K
13:41 8,612.71 8,612.90 8,612.29 8,612.29 0.0K
13:42 8,611.86 8,612.00 8,611.67 8,611.75 0.0K
13:43 8,611.82 8,612.18 8,611.82 8,612.13 0.0K
13:44 8,612.08 8,612.51 8,611.81 8,612.51 0.0K
13:45 8,612.51 8,613.81 8,612.51 8,613.81 0.0K
13:46 8,613.98 8,614.50 8,613.98 8,614.25 0.0K
13:47 8,614.08 8,614.08 8,612.72 8,612.99 0.0K
13:48 8,613.03 8,613.95 8,613.03 8,613.27 0.0K
13:49 8,613.61 8,614.50 8,613.61 8,614.50 0.0K
13:50 8,614.37 8,614.37 8,613.59 8,613.73 0.0K
13:51 8,614.06 8,614.38 8,614.06 8,614.40 0.0K
13:52 8,614.60 8,616.48 8,614.54 8,616.48 0.0K
13:53 8,616.59 8,617.31 8,616.40 8,617.03 0.0K
13:54 8,616.88 8,617.80 8,616.88 8,617.32 0.0K
13:55 8,617.09 8,617.09 8,616.59 8,616.69 0.0K
13:56 8,616.45 8,616.55 8,615.03 8,615.11 0.0K
13:57 8,615.23 8,615.33 8,614.29 8,614.68 0.0K
13:58 8,614.92 8,615.81 8,614.92 8,615.81 0.0K
13:59 8,615.59 8,615.59 8,615.08 8,615.24 0.0K
14:00 8,615.32 8,615.37 8,614.68 8,615.30 0.0K
14:01 8,615.09 8,615.19 8,614.93 8,614.93 0.0K
14:02 8,614.77 8,615.49 8,614.13 8,615.44 0.0K
14:03 8,615.50 8,615.50 8,614.54 8,614.67 0.0K
14:04 8,615.04 8,616.35 8,615.04 8,616.35 0.0K
14:05 8,616.65 8,616.65 8,614.93 8,614.93 0.0K
14:06 8,614.69 8,614.69 8,614.25 8,614.42 0.0K
14:07 8,614.58 8,615.07 8,614.58 8,615.07 0.0K
14:08 8,615.31 8,615.99 8,615.24 8,615.99 0.0K
14:09 8,616.25 8,616.49 8,615.17 8,615.17 0.0K
14:10 8,614.94 8,614.94 8,613.90 8,614.06 0.0K
14:11 8,613.92 8,613.92 8,613.25 8,613.50 0.0K
14:12 8,613.78 8,616.26 8,613.78 8,616.26 0.0K
14:13 8,616.33 8,617.37 8,616.33 8,617.37 0.0K
14:14 8,617.19 8,617.19 8,616.41 8,616.41 0.0K
14:15 8,616.43 8,617.00 8,616.43 8,617.00 0.0K
14:16 8,616.46 8,616.57 8,615.19 8,615.19 0.0K
14:17 8,614.74 8,614.89 8,614.54 8,614.60 0.0K
14:18 8,614.48 8,615.16 8,614.40 8,614.80 0.0K
14:19 8,614.70 8,615.01 8,614.53 8,614.74 0.0K
14:20 8,614.69 8,614.69 8,613.83 8,614.19 0.0K
14:21 8,614.05 8,614.19 8,613.63 8,613.66 0.0K
14:22 8,613.74 8,613.78 8,613.33 8,613.45 0.0K
14:23 8,613.27 8,613.27 8,612.74 8,612.74 0.0K
14:24 8,612.91 8,613.45 8,612.84 8,613.45 0.0K
14:25 8,613.65 8,614.45 8,613.65 8,614.05 0.0K
14:26 8,613.97 8,614.11 8,613.77 8,614.02 0.0K
14:27 8,614.34 8,615.05 8,614.01 8,614.01 0.0K
14:28 8,613.67 8,614.14 8,613.54 8,614.14 0.0K
14:29 8,614.12 8,615.12 8,614.12 8,615.12 0.0K
14:30 8,615.28 8,615.87 8,615.06 8,615.50 0.0K
14:31 8,615.81 8,616.93 8,615.58 8,616.93 0.0K
14:32 8,617.04 8,617.04 8,615.48 8,615.48 0.0K
14:33 8,615.50 8,615.89 8,615.50 8,615.76 0.0K
14:34 8,615.70 8,615.70 8,615.38 8,615.39 0.0K
14:35 8,615.25 8,615.25 8,614.80 8,614.88 0.0K
14:36 8,615.05 8,616.01 8,615.02 8,616.01 0.0K
14:37 8,615.81 8,617.09 8,615.81 8,617.10 0.0K
14:38 8,617.29 8,617.61 8,617.13 8,617.10 0.0K
14:39 8,617.03 8,617.30 8,616.77 8,616.77 0.0K
14:40 8,616.89 8,616.89 8,614.26 8,614.26 0.0K
14:41 8,614.36 8,614.51 8,613.85 8,613.85 0.0K
14:42 8,613.84 8,613.84 8,612.88 8,612.88 0.0K
14:43 8,612.62 8,613.36 8,612.22 8,613.36 0.0K
14:44 8,613.26 8,613.26 8,612.78 8,613.11 0.0K
14:45 8,613.30 8,613.45 8,613.03 8,613.06 0.0K
14:46 8,613.08 8,615.13 8,613.08 8,614.69 0.0K
14:47 8,614.67 8,614.85 8,614.08 8,614.08 0.0K
14:48 8,613.75 8,613.75 8,613.33 8,613.64 0.0K
14:49 8,613.54 8,614.22 8,612.91 8,614.22 0.0K
14:50 8,614.43 8,614.43 8,613.14 8,613.14 0.0K
14:51 8,611.68 8,612.47 8,611.51 8,611.63 0.0K
14:52 8,611.73 8,612.95 8,611.73 8,612.90 0.0K
14:53 8,613.00 8,613.61 8,613.00 8,613.56 0.0K
14:54 8,613.52 8,614.15 8,613.52 8,614.09 0.0K
14:55 8,613.87 8,613.87 8,613.10 8,613.10 0.0K
14:56 8,613.38 8,615.10 8,613.38 8,614.63 0.0K
14:57 8,614.36 8,614.36 8,613.84 8,613.87 0.0K
14:58 8,613.87 8,614.28 8,613.22 8,614.08 0.0K
14:59 8,614.15 8,614.64 8,614.13 8,614.64 0.0K
15:00 8,614.96 8,616.01 8,614.40 8,614.45 0.0K
15:01 8,614.54 8,614.85 8,614.44 8,614.85 0.0K
15:02 8,614.63 8,614.81 8,613.69 8,613.69 0.0K
15:03 8,613.79 8,615.45 8,613.79 8,614.25 0.0K
15:04 8,614.09 8,616.95 8,614.09 8,616.95 0.0K
15:05 8,617.24 8,618.47 8,617.24 8,618.47 0.0K
15:06 8,618.82 8,619.49 8,618.65 8,618.82 0.0K
15:07 8,618.86 8,619.90 8,618.86 8,619.67 0.0K
15:08 8,619.63 8,620.19 8,619.49 8,620.19 0.0K
15:09 8,620.31 8,620.46 8,619.30 8,619.41 0.0K
15:10 8,619.16 8,620.89 8,619.16 8,620.79 0.0K
15:11 8,620.67 8,622.21 8,620.67 8,622.21 0.0K
15:12 8,622.02 8,622.91 8,622.02 8,622.94 0.0K
15:13 8,622.78 8,622.90 8,621.88 8,621.88 0.0K
15:14 8,621.95 8,622.41 8,621.74 8,622.25 0.0K
15:15 8,622.27 8,622.27 8,621.51 8,622.20 0.0K
15:16 8,622.35 8,622.48 8,622.00 8,622.40 0.0K
15:17 8,622.24 8,622.48 8,622.12 8,622.48 0.0K
15:18 8,622.68 8,622.94 8,622.64 8,622.64 0.0K
15:19 8,622.70 8,622.97 8,622.41 8,622.89 0.0K
15:20 8,622.80 8,623.16 8,622.80 8,623.09 0.0K
15:21 8,622.75 8,622.75 8,621.64 8,622.50 0.0K
15:22 8,622.62 8,622.62 8,622.03 8,622.25 0.0K
15:23 8,622.12 8,622.12 8,621.41 8,621.41 0.0K
15:24 8,621.56 8,621.75 8,621.50 8,621.49 0.0K
15:25 8,622.12 8,623.15 8,622.12 8,623.18 0.0K
15:26 8,623.31 8,623.58 8,622.94 8,622.94 0.0K
15:27 8,622.78 8,623.40 8,622.50 8,623.17 0.0K
15:28 8,623.24 8,623.90 8,623.14 8,623.90 0.0K
15:29 8,623.90 8,624.38 8,623.90 8,624.01 0.0K
15:30 8,624.31 8,624.31 8,622.43 8,622.74 0.0K
15:31 8,622.64 8,623.67 8,622.64 8,622.95 0.0K
15:32 8,622.84 8,622.99 8,621.77 8,621.77 0.0K
15:33 8,621.64 8,621.64 8,620.78 8,620.78 0.0K
15:34 8,620.76 8,621.17 8,620.28 8,621.09 0.0K
15:35 8,620.87 8,621.26 8,620.09 8,621.26 0.0K
15:36 8,621.22 8,622.20 8,621.22 8,622.20 0.0K
15:37 8,622.34 8,623.42 8,622.34 8,623.42 0.0K
15:38 8,623.60 8,623.84 8,622.85 8,623.84 0.0K
15:39 8,623.91 8,624.56 8,623.91 8,623.97 0.0K
15:40 8,624.43 8,625.58 8,624.43 8,625.15 0.0K
15:41 8,625.33 8,625.33 8,624.73 8,625.15 0.0K
15:42 8,625.43 8,625.67 8,625.30 8,625.73 0.0K
15:43 8,625.87 8,626.84 8,625.87 8,626.40 0.0K
15:44 8,625.96 8,626.06 8,625.47 8,625.67 0.0K
15:45 8,625.49 8,625.49 8,624.73 8,624.73 0.0K
15:46 8,624.73 8,625.16 8,624.60 8,624.99 0.0K
15:47 8,624.77 8,625.37 8,624.53 8,625.37 0.0K
15:48 8,625.54 8,626.45 8,624.80 8,624.86 0.0K
15:49 8,624.85 8,625.48 8,623.90 8,623.90 0.0K
15:50 8,622.90 8,624.58 8,621.16 8,624.58 0.0K
15:51 8,624.95 8,625.17 8,624.54 8,624.55 0.0K
15:52 8,624.18 8,625.23 8,623.43 8,624.16 0.0K
15:53 8,624.15 8,625.19 8,622.74 8,622.80 0.0K
15:54 8,622.53 8,623.17 8,620.13 8,620.13 0.0K
15:55 8,620.63 8,621.66 8,619.08 8,621.66 0.0K
15:56 8,621.77 8,627.24 8,621.57 8,627.24 0.0K
15:57 8,626.84 8,628.77 8,626.54 8,628.77 0.0K
15:58 8,628.25 8,628.63 8,624.46 8,624.46 0.0K
15:59 8,623.80 8,624.62 8,622.41 8,622.92 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