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 8,416.57 8,416.57 8,404.87 8,406.75 0.0K
09:31 8,406.33 8,406.33 8,386.97 8,386.97 0.0K
09:32 8,383.96 8,383.96 8,369.71 8,377.12 0.0K
09:33 8,378.77 8,380.57 8,376.43 8,380.57 0.0K
09:34 8,380.27 8,380.27 8,373.38 8,379.30 0.0K
09:35 8,379.94 8,379.94 8,373.82 8,373.82 0.0K
09:36 8,373.63 8,378.22 8,373.37 8,377.71 0.0K
09:37 8,377.36 8,377.36 8,374.63 8,375.93 0.0K
09:38 8,375.81 8,375.81 8,369.81 8,370.74 0.0K
09:39 8,370.58 8,371.39 8,362.43 8,362.43 0.0K
09:40 8,361.61 8,361.61 8,357.83 8,360.81 0.0K
09:41 8,363.44 8,369.05 8,363.06 8,365.26 0.0K
09:42 8,362.67 8,362.67 8,348.06 8,348.06 0.0K
09:43 8,351.28 8,355.35 8,351.28 8,353.37 0.0K
09:44 8,352.27 8,352.48 8,349.85 8,352.48 0.0K
09:45 8,352.73 8,356.38 8,352.42 8,356.38 0.0K
09:46 8,355.54 8,356.61 8,353.45 8,353.45 0.0K
09:47 8,354.23 8,360.88 8,354.23 8,356.81 0.0K
09:48 8,356.16 8,356.16 8,350.04 8,350.04 0.0K
09:49 8,351.42 8,353.69 8,347.85 8,349.57 0.0K
09:50 8,349.33 8,349.33 8,344.87 8,346.48 0.0K
09:51 8,345.37 8,345.37 8,340.41 8,343.42 0.0K
09:52 8,343.90 8,345.38 8,343.34 8,345.03 0.0K
09:53 8,344.26 8,344.90 8,338.80 8,338.91 0.0K
09:54 8,338.91 8,338.91 8,335.23 8,337.79 0.0K
09:55 8,338.79 8,341.23 8,337.61 8,337.77 0.0K
09:56 8,338.03 8,342.61 8,337.67 8,340.81 0.0K
09:57 8,341.00 8,341.00 8,334.46 8,334.46 0.0K
09:58 8,334.17 8,335.46 8,330.94 8,330.94 0.0K
09:59 8,331.06 8,333.17 8,329.74 8,333.17 0.0K
10:00 8,332.45 8,332.45 8,325.95 8,325.95 0.0K
10:01 8,323.91 8,323.91 8,317.30 8,318.35 0.0K
10:02 8,316.10 8,316.10 8,311.37 8,313.72 0.0K
10:03 8,315.51 8,320.75 8,314.20 8,320.75 0.0K
10:04 8,320.52 8,325.45 8,319.92 8,324.00 0.0K
10:05 8,324.23 8,328.38 8,317.29 8,317.29 0.0K
10:06 8,316.76 8,316.93 8,310.35 8,314.46 0.0K
10:07 8,314.86 8,314.86 8,303.49 8,305.45 0.0K
10:08 8,305.35 8,314.40 8,305.35 8,314.40 0.0K
10:09 8,315.63 8,322.44 8,315.63 8,322.44 0.0K
10:10 8,323.73 8,324.46 8,321.95 8,324.05 0.0K
10:11 8,324.08 8,324.80 8,321.93 8,324.11 0.0K
10:12 8,324.14 8,338.20 8,324.14 8,337.98 0.0K
10:13 8,338.39 8,338.39 8,332.71 8,332.71 0.0K
10:14 8,331.99 8,332.53 8,330.92 8,332.31 0.0K
10:15 8,332.34 8,338.64 8,332.34 8,336.43 0.0K
10:16 8,336.56 8,337.66 8,335.96 8,336.60 0.0K
10:17 8,335.82 8,340.68 8,333.78 8,340.04 0.0K
10:18 8,339.46 8,340.62 8,336.41 8,340.62 0.0K
10:19 8,342.23 8,346.77 8,342.23 8,344.21 0.0K
10:20 8,345.11 8,349.53 8,345.11 8,348.90 0.0K
10:21 8,347.65 8,347.65 8,342.68 8,342.68 0.0K
10:22 8,342.16 8,343.77 8,339.30 8,340.14 0.0K
10:23 8,339.63 8,348.03 8,339.63 8,348.03 0.0K
10:24 8,348.21 8,348.21 8,343.85 8,346.37 0.0K
10:25 8,347.41 8,347.41 8,345.60 8,345.60 0.0K
10:26 8,345.24 8,349.65 8,345.24 8,349.65 0.0K
10:27 8,350.07 8,350.07 8,345.91 8,345.91 0.0K
10:28 8,345.55 8,348.16 8,342.82 8,348.16 0.0K
10:29 8,348.71 8,350.59 8,345.84 8,348.45 0.0K
10:30 8,348.10 8,348.33 8,346.18 8,346.18 0.0K
10:31 8,346.60 8,346.79 8,342.54 8,344.39 0.0K
10:32 8,342.77 8,343.25 8,337.71 8,338.41 0.0K
10:33 8,340.22 8,347.39 8,340.22 8,347.39 0.0K
10:34 8,347.53 8,347.74 8,344.98 8,347.34 0.0K
10:35 8,346.99 8,346.99 8,341.34 8,341.34 0.0K
10:36 8,342.41 8,343.27 8,340.40 8,340.42 0.0K
10:37 8,338.79 8,348.79 8,338.79 8,348.79 0.0K
10:38 8,347.87 8,347.87 8,342.04 8,342.04 0.0K
10:39 8,341.40 8,341.40 8,336.24 8,337.73 0.0K
10:40 8,339.71 8,344.31 8,339.71 8,343.87 0.0K
10:41 8,343.96 8,343.96 8,339.00 8,339.99 0.0K
10:42 8,340.15 8,341.40 8,339.50 8,340.05 0.0K
10:43 8,340.58 8,340.98 8,337.99 8,337.99 0.0K
10:44 8,337.80 8,339.67 8,337.80 8,338.58 0.0K
10:45 8,340.09 8,351.38 8,340.09 8,351.38 0.0K
10:46 8,352.32 8,352.91 8,348.99 8,349.95 0.0K
10:47 8,350.39 8,353.70 8,350.39 8,350.90 0.0K
10:48 8,350.11 8,350.11 8,337.57 8,337.57 0.0K
10:49 8,336.21 8,340.14 8,336.21 8,339.83 0.0K
10:50 8,340.09 8,341.25 8,339.93 8,340.68 0.0K
10:51 8,341.12 8,341.82 8,337.61 8,337.77 0.0K
10:52 8,337.84 8,345.92 8,337.84 8,345.92 0.0K
10:53 8,346.05 8,346.05 8,343.51 8,343.57 0.0K
10:54 8,343.05 8,347.23 8,343.05 8,346.13 0.0K
10:55 8,346.42 8,349.37 8,345.20 8,349.37 0.0K
10:56 8,350.22 8,350.89 8,346.51 8,346.78 0.0K
10:57 8,347.27 8,349.51 8,346.96 8,346.96 0.0K
10:58 8,346.73 8,347.26 8,343.62 8,343.62 0.0K
10:59 8,344.07 8,345.63 8,344.07 8,345.49 0.0K
11:00 8,345.42 8,348.58 8,345.42 8,348.58 0.0K
11:01 8,349.72 8,349.72 8,342.09 8,342.81 0.0K
11:02 8,344.37 8,349.19 8,344.37 8,349.19 0.0K
11:03 8,350.63 8,352.96 8,350.09 8,350.47 0.0K
11:04 8,350.66 8,350.82 8,346.20 8,346.20 0.0K
11:05 8,345.92 8,351.47 8,345.92 8,350.27 0.0K
11:06 8,349.69 8,354.47 8,349.32 8,354.47 0.0K
11:07 8,355.89 8,356.39 8,355.89 8,356.08 0.0K
11:08 8,355.35 8,355.35 8,353.98 8,355.04 0.0K
11:09 8,355.45 8,357.75 8,355.45 8,356.31 0.0K
11:10 8,355.47 8,355.98 8,353.43 8,355.98 0.0K
11:11 8,356.88 8,362.73 8,356.16 8,362.73 0.0K
11:12 8,363.93 8,365.40 8,360.36 8,360.36 0.0K
11:13 8,359.64 8,359.99 8,358.63 8,359.04 0.0K
11:14 8,358.92 8,358.92 8,356.78 8,356.95 0.0K
11:15 8,356.22 8,361.34 8,355.87 8,361.34 0.0K
11:16 8,361.50 8,363.96 8,355.27 8,355.27 0.0K
11:17 8,353.56 8,355.02 8,353.20 8,353.20 0.0K
11:18 8,352.64 8,352.67 8,348.94 8,350.71 0.0K
11:19 8,351.00 8,351.00 8,349.22 8,350.25 0.0K
11:20 8,349.97 8,353.82 8,349.27 8,352.26 0.0K
11:21 8,352.19 8,352.44 8,351.68 8,351.68 0.0K
11:22 8,351.93 8,352.71 8,348.54 8,349.26 0.0K
11:23 8,349.01 8,349.39 8,348.26 8,348.95 0.0K
11:24 8,349.27 8,349.71 8,344.90 8,344.90 0.0K
11:25 8,345.08 8,345.59 8,342.81 8,343.12 0.0K
11:26 8,342.41 8,343.97 8,341.71 8,342.67 0.0K
11:27 8,342.33 8,343.70 8,339.25 8,339.62 0.0K
11:28 8,339.73 8,343.91 8,339.73 8,343.50 0.0K
11:29 8,343.54 8,345.81 8,343.54 8,345.81 0.0K
11:30 8,346.30 8,347.32 8,346.13 8,346.19 0.0K
11:31 8,345.97 8,346.91 8,344.09 8,344.09 0.0K
11:32 8,344.22 8,349.66 8,344.22 8,349.66 0.0K
11:33 8,349.78 8,352.81 8,349.78 8,350.42 0.0K
11:34 8,350.10 8,350.10 8,344.05 8,344.05 0.0K
11:35 8,343.16 8,345.06 8,343.16 8,344.38 0.0K
11:36 8,343.95 8,346.56 8,343.11 8,346.56 0.0K
11:37 8,346.89 8,350.27 8,346.64 8,349.96 0.0K
11:38 8,350.84 8,354.21 8,350.84 8,354.21 0.0K
11:39 8,354.40 8,359.21 8,354.40 8,359.21 0.0K
11:40 8,359.46 8,361.68 8,358.58 8,361.68 0.0K
11:41 8,361.09 8,361.39 8,359.27 8,361.24 0.0K
11:42 8,361.13 8,362.06 8,360.22 8,361.99 0.0K
11:43 8,362.70 8,363.36 8,360.55 8,363.36 0.0K
11:44 8,363.51 8,367.57 8,363.36 8,367.57 0.0K
11:45 8,367.65 8,369.46 8,367.61 8,368.97 0.0K
11:46 8,368.70 8,369.75 8,368.70 8,369.57 0.0K
11:47 8,369.95 8,369.95 8,367.40 8,367.40 0.0K
11:48 8,367.11 8,370.11 8,367.11 8,368.80 0.0K
11:49 8,368.64 8,371.27 8,368.64 8,371.27 0.0K
11:50 8,371.79 8,373.38 8,371.73 8,372.83 0.0K
11:51 8,372.75 8,373.32 8,370.11 8,370.11 0.0K
11:52 8,370.42 8,371.95 8,369.93 8,371.95 0.0K
11:53 8,372.63 8,375.38 8,372.63 8,374.04 0.0K
11:54 8,374.24 8,376.28 8,373.86 8,374.52 0.0K
11:55 8,373.89 8,376.87 8,373.89 8,376.87 0.0K
11:56 8,376.33 8,376.43 8,374.52 8,376.30 0.0K
11:57 8,376.32 8,376.85 8,375.44 8,376.69 0.0K
11:58 8,376.90 8,377.09 8,376.08 8,376.08 0.0K
11:59 8,376.20 8,376.80 8,375.35 8,376.80 0.0K
12:00 8,377.43 8,381.56 8,377.43 8,380.54 0.0K
12:01 8,380.08 8,382.02 8,380.03 8,380.80 0.0K
12:02 8,380.59 8,384.69 8,380.59 8,384.69 0.0K
12:03 8,385.39 8,387.87 8,385.27 8,387.87 0.0K
12:04 8,388.29 8,392.70 8,388.29 8,392.70 0.0K
12:05 8,393.27 8,393.91 8,391.47 8,391.47 0.0K
12:06 8,392.00 8,394.56 8,392.00 8,394.56 0.0K
12:07 8,395.31 8,396.28 8,393.32 8,394.27 0.0K
12:08 8,394.52 8,395.22 8,394.23 8,394.63 0.0K
12:09 8,395.14 8,395.43 8,394.92 8,395.43 0.0K
12:10 8,395.71 8,397.95 8,394.53 8,394.53 0.0K
12:11 8,393.88 8,395.49 8,393.14 8,395.07 0.0K
12:12 8,395.00 8,395.88 8,393.04 8,393.04 0.0K
12:13 8,392.71 8,397.81 8,392.54 8,397.81 0.0K
12:14 8,398.14 8,398.69 8,396.03 8,396.86 0.0K
12:15 8,397.11 8,398.32 8,396.92 8,398.09 0.0K
12:16 8,396.86 8,397.41 8,396.23 8,396.62 0.0K
12:17 8,396.64 8,398.85 8,396.28 8,398.08 0.0K
12:18 8,398.11 8,398.35 8,397.42 8,397.39 0.0K
12:19 8,397.45 8,398.22 8,397.45 8,397.80 0.0K
12:20 8,397.48 8,399.05 8,397.01 8,398.61 0.0K
12:21 8,397.13 8,397.13 8,393.43 8,396.00 0.0K
12:22 8,395.76 8,399.66 8,395.76 8,399.60 0.0K
12:23 8,400.03 8,400.29 8,399.16 8,399.16 0.0K
12:24 8,398.69 8,400.85 8,398.60 8,398.67 0.0K
12:25 8,398.47 8,401.18 8,398.47 8,401.18 0.0K
12:26 8,401.85 8,404.22 8,401.85 8,404.22 0.0K
12:27 8,404.31 8,404.69 8,401.13 8,401.13 0.0K
12:28 8,400.53 8,401.06 8,399.21 8,399.21 0.0K
12:29 8,399.07 8,399.07 8,396.42 8,396.42 0.0K
12:30 8,396.23 8,398.39 8,395.49 8,396.73 0.0K
12:31 8,395.46 8,395.46 8,393.64 8,393.64 0.0K
12:32 8,393.08 8,393.08 8,391.54 8,391.84 0.0K
12:33 8,391.67 8,398.35 8,391.67 8,398.35 0.0K
12:34 8,398.98 8,399.13 8,396.85 8,397.22 0.0K
12:35 8,398.01 8,399.63 8,398.01 8,398.51 0.0K
12:36 8,398.71 8,399.00 8,397.06 8,399.00 0.0K
12:37 8,399.00 8,399.00 8,395.83 8,395.83 0.0K
12:38 8,394.69 8,394.69 8,393.05 8,394.33 0.0K
12:39 8,394.53 8,396.34 8,394.53 8,395.23 0.0K
12:40 8,394.69 8,394.69 8,390.22 8,390.22 0.0K
12:41 8,389.56 8,391.41 8,389.56 8,390.88 0.0K
12:42 8,390.71 8,390.71 8,383.76 8,384.94 0.0K
12:43 8,384.83 8,384.83 8,383.54 8,384.25 0.0K
12:44 8,384.39 8,386.57 8,384.39 8,386.57 0.0K
12:45 8,386.37 8,391.38 8,386.37 8,391.38 0.0K
12:46 8,391.70 8,392.95 8,391.70 8,391.71 0.0K
12:47 8,391.67 8,391.67 8,387.08 8,387.08 0.0K
12:48 8,386.71 8,387.85 8,386.47 8,387.81 0.0K
12:49 8,387.89 8,389.85 8,387.75 8,387.75 0.0K
12:50 8,387.57 8,387.57 8,381.85 8,382.32 0.0K
12:51 8,382.18 8,384.65 8,381.89 8,384.65 0.0K
12:52 8,385.52 8,385.79 8,385.08 8,385.54 0.0K
12:53 8,385.57 8,388.41 8,381.18 8,381.18 0.0K
12:54 8,379.63 8,380.95 8,378.87 8,380.67 0.0K
12:55 8,380.83 8,381.15 8,378.05 8,378.16 0.0K
12:56 8,378.25 8,378.25 8,373.49 8,373.49 0.0K
12:57 8,373.32 8,374.95 8,372.98 8,374.46 0.0K
12:58 8,374.34 8,374.34 8,372.33 8,373.61 0.0K
12:59 8,373.43 8,373.43 8,371.21 8,371.96 0.0K
13:00 8,373.62 8,374.08 8,370.42 8,370.42 0.0K
13:01 8,370.86 8,373.87 8,370.10 8,370.10 0.0K
13:02 8,369.36 8,369.36 8,366.44 8,367.87 0.0K
13:03 8,367.44 8,367.44 8,363.31 8,365.23 0.0K
13:04 8,365.34 8,366.08 8,365.00 8,365.00 0.0K
13:05 8,364.30 8,364.30 8,361.11 8,361.75 0.0K
13:06 8,360.80 8,361.09 8,359.73 8,360.19 0.0K
13:07 8,359.92 8,360.33 8,358.41 8,359.36 0.0K
13:08 8,359.12 8,363.46 8,359.12 8,363.15 0.0K
13:09 8,363.17 8,363.32 8,361.34 8,361.89 0.0K
13:10 8,362.07 8,366.09 8,362.07 8,366.09 0.0K
13:11 8,365.98 8,367.55 8,364.94 8,364.94 0.0K
13:12 8,364.46 8,364.46 8,363.56 8,363.56 0.0K
13:13 8,362.22 8,362.22 8,359.36 8,359.49 0.0K
13:14 8,359.46 8,361.58 8,359.46 8,360.24 0.0K
13:15 8,360.59 8,362.03 8,360.38 8,362.04 0.0K
13:16 8,361.62 8,363.17 8,361.62 8,361.58 0.0K
13:17 8,361.31 8,361.96 8,358.00 8,358.00 0.0K
13:18 8,357.90 8,360.68 8,357.30 8,360.68 0.0K
13:19 8,361.09 8,362.76 8,359.37 8,359.37 0.0K
13:20 8,358.96 8,358.96 8,356.61 8,357.34 0.0K
13:21 8,359.24 8,364.35 8,359.24 8,364.23 0.0K
13:22 8,364.00 8,368.13 8,364.00 8,366.55 0.0K
13:23 8,366.32 8,368.46 8,365.00 8,368.46 0.0K
13:24 8,369.74 8,369.74 8,367.74 8,367.74 0.0K
13:25 8,365.76 8,365.76 8,363.24 8,363.24 0.0K
13:26 8,363.15 8,364.84 8,363.02 8,363.02 0.0K
13:27 8,363.31 8,363.57 8,361.32 8,361.32 0.0K
13:28 8,360.50 8,360.50 8,357.96 8,358.22 0.0K
13:29 8,358.80 8,359.26 8,358.30 8,358.80 0.0K
13:30 8,358.49 8,366.69 8,358.49 8,366.48 0.0K
13:31 8,365.66 8,365.66 8,362.97 8,362.97 0.0K
13:32 8,363.13 8,364.54 8,363.13 8,363.43 0.0K
13:33 8,363.06 8,367.13 8,363.06 8,366.82 0.0K
13:34 8,367.37 8,368.18 8,364.08 8,364.08 0.0K
13:35 8,364.14 8,364.14 8,363.33 8,363.33 0.0K
13:36 8,363.59 8,363.59 8,359.82 8,359.85 0.0K
13:37 8,359.87 8,360.25 8,359.53 8,359.53 0.0K
13:38 8,359.21 8,359.66 8,358.70 8,358.69 0.0K
13:39 8,358.43 8,359.09 8,358.43 8,358.54 0.0K
13:40 8,358.56 8,364.24 8,358.56 8,364.24 0.0K
13:41 8,362.93 8,362.93 8,361.61 8,361.72 0.0K
13:42 8,361.53 8,364.62 8,361.53 8,364.48 0.0K
13:43 8,364.79 8,364.79 8,362.39 8,362.39 0.0K
13:44 8,362.53 8,362.53 8,360.06 8,360.06 0.0K
13:45 8,359.70 8,363.50 8,359.27 8,363.50 0.0K
13:46 8,363.74 8,364.24 8,361.90 8,361.90 0.0K
13:47 8,361.64 8,361.64 8,357.74 8,357.98 0.0K
13:48 8,357.98 8,360.55 8,357.33 8,360.55 0.0K
13:49 8,361.18 8,366.59 8,361.18 8,366.59 0.0K
13:50 8,367.02 8,370.57 8,366.27 8,370.57 0.0K
13:51 8,370.81 8,370.81 8,369.12 8,369.12 0.0K
13:52 8,369.39 8,370.97 8,369.39 8,369.96 0.0K
13:53 8,369.75 8,370.22 8,368.13 8,368.16 0.0K
13:54 8,368.08 8,368.58 8,365.61 8,366.31 0.0K
13:55 8,366.31 8,366.31 8,360.26 8,360.26 0.0K
13:56 8,359.61 8,360.72 8,358.75 8,360.72 0.0K
13:57 8,360.86 8,361.82 8,360.49 8,360.49 0.0K
13:58 8,360.25 8,360.51 8,357.54 8,357.54 0.0K
13:59 8,357.62 8,360.15 8,357.62 8,360.15 0.0K
14:00 8,360.42 8,361.35 8,359.33 8,359.58 0.0K
14:01 8,359.51 8,360.54 8,357.50 8,357.50 0.0K
14:02 8,357.19 8,357.19 8,354.10 8,354.10 0.0K
14:03 8,354.08 8,357.59 8,353.78 8,357.26 0.0K
14:04 8,356.49 8,356.49 8,355.33 8,355.34 0.0K
14:05 8,354.77 8,355.75 8,353.53 8,355.75 0.0K
14:06 8,356.50 8,359.14 8,356.50 8,358.69 0.0K
14:07 8,358.70 8,358.70 8,354.32 8,354.32 0.0K
14:08 8,354.19 8,355.85 8,354.11 8,355.85 0.0K
14:09 8,356.64 8,357.45 8,346.38 8,347.96 0.0K
14:10 8,347.99 8,350.46 8,347.99 8,350.46 0.0K
14:11 8,350.07 8,352.30 8,350.07 8,352.18 0.0K
14:12 8,352.17 8,352.85 8,351.09 8,351.25 0.0K
14:13 8,351.07 8,352.06 8,350.95 8,352.06 0.0K
14:14 8,351.88 8,352.87 8,351.39 8,351.39 0.0K
14:15 8,351.49 8,352.79 8,350.72 8,352.79 0.0K
14:16 8,354.15 8,354.27 8,352.64 8,352.67 0.0K
14:17 8,352.15 8,353.14 8,351.69 8,353.05 0.0K
14:18 8,353.16 8,354.35 8,352.52 8,352.93 0.0K
14:19 8,353.37 8,353.66 8,351.54 8,351.54 0.0K
14:20 8,351.44 8,355.01 8,351.44 8,354.46 0.0K
14:21 8,353.84 8,353.84 8,350.12 8,350.07 0.0K
14:22 8,349.82 8,354.66 8,349.73 8,354.66 0.0K
14:23 8,355.20 8,360.55 8,355.20 8,360.55 0.0K
14:24 8,360.57 8,363.52 8,360.57 8,361.62 0.0K
14:25 8,361.50 8,361.50 8,359.53 8,359.53 0.0K
14:26 8,359.77 8,363.68 8,359.77 8,363.48 0.0K
14:27 8,363.42 8,367.17 8,363.09 8,367.17 0.0K
14:28 8,367.48 8,368.95 8,365.66 8,365.66 0.0K
14:29 8,365.91 8,366.81 8,365.91 8,366.81 0.0K
14:30 8,366.58 8,368.15 8,365.47 8,368.15 0.0K
14:31 8,368.40 8,370.39 8,368.28 8,370.39 0.0K
14:32 8,370.51 8,373.50 8,370.51 8,372.53 0.0K
14:33 8,372.21 8,374.00 8,371.74 8,371.95 0.0K
14:34 8,372.39 8,373.37 8,372.39 8,373.16 0.0K
14:35 8,373.20 8,373.54 8,370.88 8,373.54 0.0K
14:36 8,374.19 8,374.97 8,373.75 8,374.97 0.0K
14:37 8,375.00 8,376.08 8,374.75 8,375.58 0.0K
14:38 8,375.48 8,375.65 8,374.39 8,374.39 0.0K
14:39 8,374.17 8,377.02 8,374.17 8,377.02 0.0K
14:40 8,377.26 8,377.60 8,375.63 8,375.63 0.0K
14:41 8,375.34 8,376.23 8,374.83 8,376.23 0.0K
14:42 8,376.16 8,377.30 8,376.08 8,376.73 0.0K
14:43 8,376.93 8,379.77 8,376.93 8,379.59 0.0K
14:44 8,379.79 8,382.08 8,379.79 8,382.08 0.0K
14:45 8,382.13 8,383.03 8,380.68 8,380.68 0.0K
14:46 8,380.90 8,381.52 8,380.51 8,381.25 0.0K
14:47 8,382.13 8,382.38 8,380.34 8,380.34 0.0K
14:48 8,380.40 8,380.40 8,379.53 8,379.53 0.0K
14:49 8,379.54 8,381.40 8,379.44 8,381.40 0.0K
14:50 8,381.69 8,381.69 8,376.95 8,376.95 0.0K
14:51 8,376.69 8,376.69 8,370.08 8,370.35 0.0K
14:52 8,370.01 8,370.19 8,369.28 8,369.28 0.0K
14:53 8,368.78 8,368.96 8,365.37 8,366.49 0.0K
14:54 8,367.96 8,368.61 8,366.25 8,366.57 0.0K
14:55 8,367.22 8,372.40 8,367.22 8,370.69 0.0K
14:56 8,370.52 8,370.52 8,366.42 8,366.79 0.0K
14:57 8,366.45 8,366.45 8,363.19 8,365.24 0.0K
14:58 8,365.46 8,371.13 8,365.46 8,371.13 0.0K
14:59 8,371.13 8,371.74 8,367.56 8,367.56 0.0K
15:00 8,367.02 8,369.86 8,365.35 8,365.35 0.0K
15:01 8,365.17 8,365.55 8,364.68 8,364.68 0.0K
15:02 8,363.82 8,365.11 8,363.08 8,364.73 0.0K
15:03 8,364.90 8,366.26 8,364.34 8,364.34 0.0K
15:04 8,363.88 8,363.88 8,363.35 8,363.83 0.0K
15:05 8,363.66 8,366.79 8,363.66 8,366.40 0.0K
15:06 8,365.75 8,366.71 8,365.14 8,365.50 0.0K
15:07 8,364.75 8,367.49 8,364.75 8,366.80 0.0K
15:08 8,367.01 8,370.63 8,367.01 8,370.41 0.0K
15:09 8,370.25 8,370.25 8,367.49 8,367.89 0.0K
15:10 8,367.97 8,369.24 8,367.97 8,369.24 0.0K
15:11 8,369.79 8,370.18 8,369.65 8,370.00 0.0K
15:12 8,370.67 8,371.24 8,368.78 8,370.05 0.0K
15:13 8,370.41 8,371.57 8,370.03 8,371.57 0.0K
15:14 8,371.38 8,371.38 8,369.31 8,369.43 0.0K
15:15 8,370.09 8,371.57 8,370.09 8,371.43 0.0K
15:16 8,371.68 8,373.19 8,371.68 8,372.88 0.0K
15:17 8,372.72 8,373.16 8,371.72 8,372.80 0.0K
15:18 8,372.70 8,375.25 8,372.70 8,375.20 0.0K
15:19 8,376.59 8,380.43 8,376.59 8,380.43 0.0K
15:20 8,379.87 8,379.87 8,373.31 8,373.31 0.0K
15:21 8,372.83 8,372.83 8,370.56 8,371.13 0.0K
15:22 8,370.83 8,374.17 8,370.53 8,374.17 0.0K
15:23 8,373.77 8,377.55 8,373.77 8,377.55 0.0K
15:24 8,377.93 8,378.29 8,377.44 8,377.44 0.0K
15:25 8,377.37 8,377.45 8,373.75 8,373.75 0.0K
15:26 8,374.15 8,374.76 8,372.29 8,374.56 0.0K
15:27 8,374.79 8,376.60 8,374.79 8,376.60 0.0K
15:28 8,376.92 8,378.00 8,376.92 8,376.95 0.0K
15:29 8,376.70 8,376.97 8,376.19 8,376.97 0.0K
15:30 8,377.19 8,377.19 8,369.62 8,374.32 0.0K
15:31 8,374.44 8,375.09 8,366.88 8,366.88 0.0K
15:32 8,366.57 8,370.51 8,366.11 8,369.55 0.0K
15:33 8,368.64 8,370.25 8,368.14 8,370.25 0.0K
15:34 8,370.67 8,370.67 8,369.64 8,370.55 0.0K
15:35 8,370.26 8,371.08 8,369.59 8,370.74 0.0K
15:36 8,369.22 8,369.45 8,368.43 8,369.34 0.0K
15:37 8,369.59 8,371.02 8,368.74 8,369.83 0.0K
15:38 8,369.28 8,369.62 8,367.81 8,367.97 0.0K
15:39 8,367.14 8,369.10 8,366.79 8,366.99 0.0K
15:40 8,366.99 8,368.47 8,366.99 8,367.77 0.0K
15:41 8,368.46 8,369.35 8,367.14 8,369.35 0.0K
15:42 8,369.76 8,370.21 8,369.14 8,370.01 0.0K
15:43 8,370.13 8,372.05 8,370.13 8,371.97 0.0K
15:44 8,371.71 8,372.10 8,371.15 8,371.90 0.0K
15:45 8,371.31 8,373.55 8,369.41 8,373.55 0.0K
15:46 8,374.37 8,377.20 8,372.05 8,377.20 0.0K
15:47 8,378.33 8,386.99 8,378.33 8,386.99 0.0K
15:48 8,387.44 8,391.17 8,384.73 8,384.73 0.0K
15:49 8,384.36 8,387.98 8,384.36 8,386.69 0.0K
15:50 8,386.45 8,390.19 8,381.88 8,383.89 0.0K
15:51 8,384.15 8,384.15 8,376.64 8,376.64 0.0K
15:52 8,376.02 8,377.10 8,372.91 8,376.37 0.0K
15:53 8,374.99 8,375.16 8,370.53 8,370.53 0.0K
15:54 8,370.14 8,377.61 8,370.14 8,376.98 0.0K
15:55 8,373.83 8,380.99 8,372.99 8,380.99 0.0K
15:56 8,381.56 8,383.39 8,380.28 8,383.39 0.0K
15:57 8,384.01 8,384.01 8,381.68 8,381.88 0.0K
15:58 8,382.84 8,382.84 8,378.81 8,378.81 0.0K
15:59 8,376.86 8,377.17 8,373.88 8,377.17 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