ISE HiInc TR (YLDATR)

YLDATR
🏛️ アメリカ →
304.37
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
09:30 294.92 294.93 294.91 294.93 0.0K
09:31 294.93 294.93 294.89 294.89 0.0K
09:32 294.89 294.89 294.83 294.84 0.0K
09:33 294.84 294.84 294.82 294.82 0.0K
09:34 294.82 294.82 294.77 294.77 0.0K
09:35 294.77 294.78 294.77 294.78 0.0K
09:36 294.81 294.81 294.73 294.73 0.0K
09:37 294.73 294.75 294.72 294.75 0.0K
09:38 294.75 294.75 294.69 294.70 0.0K
09:39 294.70 294.71 294.69 294.71 0.0K
09:40 294.70 294.70 294.69 294.70 0.0K
09:41 294.70 294.70 294.65 294.65 0.0K
09:42 294.66 294.67 294.66 294.67 0.0K
09:43 294.67 294.69 294.67 294.68 0.0K
09:44 294.68 294.68 294.67 294.67 0.0K
09:45 294.68 294.68 294.68 294.68 0.0K
09:46 294.68 294.70 294.68 294.70 0.0K
09:47 294.70 294.70 294.69 294.69 0.0K
09:48 294.69 294.70 294.67 294.70 0.0K
09:49 294.70 294.70 294.69 294.69 0.0K
09:50 294.69 294.76 294.69 294.76 0.0K
09:51 294.76 294.76 294.73 294.74 0.0K
09:52 294.74 294.76 294.74 294.74 0.0K
09:53 294.74 294.74 294.72 294.72 0.0K
09:54 294.72 294.72 294.71 294.72 0.0K
09:55 294.72 294.72 294.72 294.72 0.0K
09:56 294.72 294.75 294.72 294.75 0.0K
09:57 294.75 294.75 294.75 294.75 0.0K
09:58 294.73 294.75 294.73 294.73 0.0K
09:59 294.74 294.74 294.74 294.74 0.0K
10:00 294.74 294.75 294.72 294.73 0.0K
10:01 294.73 294.73 294.73 294.73 0.0K
10:02 294.72 294.72 294.70 294.70 0.0K
10:03 294.69 294.70 294.69 294.70 0.0K
10:04 294.70 294.70 294.68 294.70 0.0K
10:05 294.70 294.70 294.70 294.70 0.0K
10:06 294.70 294.70 294.69 294.70 0.0K
10:07 294.70 294.70 294.69 294.69 0.0K
10:08 294.69 294.72 294.68 294.72 0.0K
10:09 294.75 294.77 294.75 294.76 0.0K
10:10 294.76 294.76 294.75 294.75 0.0K
10:11 294.75 294.75 294.72 294.73 0.0K
10:12 294.73 294.73 294.70 294.70 0.0K
10:13 294.70 294.70 294.69 294.69 0.0K
10:14 294.69 294.69 294.69 294.69 0.0K
10:15 294.68 294.68 294.67 294.67 0.0K
10:16 294.67 294.67 294.65 294.65 0.0K
10:17 294.65 294.65 294.63 294.63 0.0K
10:18 294.63 294.63 294.62 294.62 0.0K
10:19 294.62 294.62 294.62 294.62 0.0K
10:20 294.62 294.62 294.62 294.62 0.0K
10:21 294.62 294.62 294.62 294.62 0.0K
10:22 294.62 294.62 294.60 294.60 0.0K
10:23 294.60 294.60 294.58 294.59 0.0K
10:24 294.59 294.60 294.59 294.60 0.0K
10:25 294.60 294.60 294.60 294.60 0.0K
10:26 294.60 294.60 294.52 294.52 0.0K
10:27 294.52 294.52 294.50 294.50 0.0K
10:28 294.49 294.51 294.49 294.51 0.0K
10:30 294.51 294.51 294.49 294.49 0.0K
10:31 294.49 294.50 294.49 294.50 0.0K
10:32 294.50 294.50 294.47 294.47 0.0K
10:33 294.46 294.46 294.42 294.42 0.0K
10:34 294.42 294.42 294.41 294.41 0.0K
10:35 294.41 294.41 294.40 294.40 0.0K
10:36 294.40 294.40 294.37 294.37 0.0K
10:37 294.37 294.37 294.35 294.36 0.0K
10:38 294.37 294.37 294.32 294.32 0.0K
10:39 294.32 294.32 294.27 294.27 0.0K
10:40 294.27 294.27 294.26 294.26 0.0K
10:41 294.25 294.25 294.23 294.23 0.0K
10:42 294.23 294.23 294.19 294.19 0.0K
10:43 294.19 294.22 294.19 294.22 0.0K
10:44 294.22 294.22 294.20 294.21 0.0K
10:45 294.21 294.21 294.20 294.20 0.0K
10:46 294.20 294.20 294.20 294.20 0.0K
10:47 294.20 294.20 294.18 294.18 0.0K
10:48 294.18 294.19 294.16 294.16 0.0K
10:49 294.16 294.17 294.15 294.15 0.0K
10:50 294.15 294.15 294.14 294.14 0.0K
10:51 294.14 294.14 294.14 294.14 0.0K
10:52 294.14 294.14 294.14 294.14 0.0K
10:53 294.14 294.14 294.10 294.10 0.0K
10:54 294.10 294.10 294.09 294.09 0.0K
10:55 294.09 294.09 294.09 294.09 0.0K
10:56 294.09 294.09 294.09 294.09 0.0K
10:57 294.08 294.08 294.01 294.01 0.0K
10:58 294.01 294.01 294.01 294.01 0.0K
10:59 294.01 294.01 294.01 294.01 0.0K
11:00 294.01 294.01 294.01 294.01 0.0K
11:01 294.01 294.01 294.01 294.01 0.0K
11:02 294.01 294.01 294.01 294.01 0.0K
11:03 294.01 294.01 293.99 293.99 0.0K
11:04 293.99 293.99 293.97 293.97 0.0K
11:05 293.97 293.97 293.96 293.96 0.0K
11:06 293.96 293.96 293.96 293.96 0.0K
11:07 293.96 293.98 293.96 293.98 0.0K
11:08 293.98 293.98 293.95 293.95 0.0K
11:09 293.95 293.95 293.93 293.95 0.0K
11:10 293.95 293.95 293.95 293.95 0.0K
11:11 293.95 293.95 293.95 293.95 0.0K
11:12 293.95 293.95 293.95 293.95 0.0K
11:13 293.95 293.95 293.94 293.94 0.0K
11:14 293.94 293.95 293.90 293.90 0.0K
11:15 293.90 293.90 293.89 293.89 0.0K
11:16 293.89 293.89 293.88 293.88 0.0K
11:17 293.88 293.89 293.88 293.89 0.0K
11:18 293.89 293.89 293.88 293.88 0.0K
11:19 293.87 293.87 293.87 293.87 0.0K
11:20 293.87 293.87 293.85 293.85 0.0K
11:21 293.85 293.85 293.83 293.83 0.0K
11:22 293.83 293.83 293.83 293.83 0.0K
11:23 293.83 293.83 293.83 293.83 0.0K
11:24 293.83 293.83 293.83 293.83 0.0K
11:25 293.83 293.83 293.83 293.83 0.0K
11:26 293.83 293.84 293.83 293.84 0.0K
11:27 293.84 293.84 293.80 293.80 0.0K
11:28 293.80 293.80 293.77 293.77 0.0K
11:29 293.77 293.77 293.75 293.75 0.0K
11:30 293.75 293.77 293.75 293.75 0.0K
11:31 293.75 293.75 293.75 293.75 0.0K
11:32 293.76 293.76 293.76 293.76 0.0K
11:33 293.76 293.77 293.76 293.77 0.0K
11:34 293.77 293.77 293.77 293.77 0.0K
11:35 293.78 293.78 293.76 293.76 0.0K
11:36 293.76 293.76 293.75 293.75 0.0K
11:37 293.75 293.75 293.75 293.75 0.0K
11:38 293.75 293.75 293.74 293.74 0.0K
11:39 293.74 293.74 293.74 293.74 0.0K
11:40 293.74 293.74 293.73 293.73 0.0K
11:41 293.74 293.74 293.72 293.72 0.0K
11:42 293.72 293.72 293.71 293.71 0.0K
11:43 293.71 293.71 293.67 293.67 0.0K
11:44 293.67 293.67 293.66 293.66 0.0K
11:45 293.66 293.66 293.64 293.65 0.0K
11:46 293.65 293.65 293.64 293.64 0.0K
11:47 293.62 293.62 293.61 293.61 0.0K
11:48 293.61 293.61 293.60 293.60 0.0K
11:49 293.60 293.60 293.60 293.60 0.0K
11:50 293.59 293.59 293.57 293.57 0.0K
11:51 293.57 293.57 293.57 293.57 0.0K
11:52 293.57 293.57 293.54 293.54 0.0K
11:53 293.54 293.55 293.54 293.55 0.0K
11:54 293.55 293.55 293.54 293.54 0.0K
11:55 293.54 293.55 293.54 293.55 0.0K
11:56 293.55 293.57 293.55 293.55 0.0K
11:57 293.55 293.56 293.55 293.56 0.0K
11:58 293.58 293.60 293.58 293.59 0.0K
11:59 293.59 293.59 293.59 293.59 0.0K
12:00 293.59 293.59 293.59 293.59 0.0K
12:01 293.59 293.60 293.59 293.60 0.0K
12:02 293.60 293.62 293.59 293.62 0.0K
12:03 293.62 293.64 293.62 293.64 0.0K
12:04 293.64 293.64 293.64 293.64 0.0K
12:05 293.64 293.64 293.64 293.64 0.0K
12:06 293.64 293.65 293.64 293.65 0.0K
12:07 293.65 293.66 293.65 293.66 0.0K
12:08 293.66 293.66 293.66 293.66 0.0K
12:09 293.66 293.68 293.66 293.68 0.0K
12:10 293.68 293.69 293.68 293.69 0.0K
12:11 293.69 293.71 293.69 293.71 0.0K
12:12 293.71 293.74 293.71 293.74 0.0K
12:13 293.74 293.74 293.73 293.74 0.0K
12:14 293.74 293.74 293.74 293.74 0.0K
12:15 293.74 293.74 293.74 293.74 0.0K
12:16 293.74 293.75 293.74 293.75 0.0K
12:17 293.75 293.75 293.74 293.74 0.0K
12:18 293.74 293.74 293.74 293.74 0.0K
12:19 293.74 293.74 293.72 293.72 0.0K
12:20 293.72 293.72 293.64 293.64 0.0K
12:21 293.64 293.64 293.53 293.53 0.0K
12:22 293.53 293.53 293.48 293.48 0.0K
12:23 293.49 293.49 293.48 293.48 0.0K
12:24 293.47 293.47 293.44 293.44 0.0K
12:25 293.44 293.44 293.42 293.42 0.0K
12:26 293.42 293.42 293.41 293.41 0.0K
12:27 293.41 293.43 293.41 293.42 0.0K
12:28 293.42 293.42 293.41 293.42 0.0K
12:29 293.41 293.41 293.41 293.41 0.0K
12:30 293.41 293.41 293.40 293.40 0.0K
12:31 293.39 293.40 293.39 293.40 0.0K
12:32 293.40 293.40 293.40 293.40 0.0K
12:33 293.40 293.40 293.40 293.40 0.0K
12:34 293.40 293.40 293.40 293.40 0.0K
12:35 293.40 293.40 293.36 293.36 0.0K
12:36 293.36 293.37 293.36 293.37 0.0K
12:37 293.37 293.38 293.36 293.38 0.0K
12:38 293.38 293.38 293.36 293.36 0.0K
12:39 293.36 293.36 293.36 293.36 0.0K
12:40 293.36 293.36 293.36 293.36 0.0K
12:41 293.36 293.36 293.36 293.36 0.0K
12:42 293.36 293.36 293.35 293.35 0.0K
12:43 293.35 293.35 293.35 293.35 0.0K
12:44 293.35 293.35 293.35 293.35 0.0K
12:45 293.35 293.35 293.34 293.34 0.0K
12:46 293.34 293.35 293.34 293.35 0.0K
12:47 293.35 293.35 293.33 293.33 0.0K
12:48 293.33 293.33 293.33 293.33 0.0K
12:49 293.33 293.33 293.32 293.33 0.0K
12:50 293.33 293.33 293.33 293.33 0.0K
12:51 293.32 293.32 293.32 293.32 0.0K
12:52 293.32 293.32 293.31 293.31 0.0K
12:53 293.31 293.31 293.29 293.29 0.0K
12:54 293.29 293.29 293.25 293.25 0.0K
12:55 293.25 293.26 293.25 293.25 0.0K
12:56 293.25 293.25 293.25 293.25 0.0K
12:57 293.25 293.25 293.25 293.25 0.0K
12:58 293.25 293.25 293.25 293.25 0.0K
12:59 293.25 293.25 293.23 293.23 0.0K
13:00 293.23 293.23 293.21 293.21 0.0K
13:01 293.21 293.21 293.21 293.21 0.0K
13:02 293.21 293.22 293.21 293.22 0.0K
13:03 293.22 293.22 293.20 293.20 0.0K
13:04 293.20 293.20 293.19 293.19 0.0K
13:05 293.19 293.20 293.19 293.19 0.0K
13:06 293.19 293.21 293.19 293.20 0.0K
13:07 293.20 293.20 293.19 293.19 0.0K
13:08 293.19 293.20 293.19 293.20 0.0K
13:09 293.20 293.20 293.20 293.20 0.0K
13:10 293.19 293.19 293.18 293.19 0.0K
13:11 293.19 293.19 293.19 293.19 0.0K
13:12 293.19 293.22 293.19 293.22 0.0K
13:13 293.22 293.22 293.22 293.22 0.0K
13:14 293.22 293.24 293.22 293.24 0.0K
13:15 293.24 293.25 293.24 293.25 0.0K
13:16 293.25 293.25 293.25 293.25 0.0K
13:17 293.25 293.25 293.25 293.25 0.0K
13:18 293.25 293.25 293.25 293.25 0.0K
13:19 293.24 293.24 293.24 293.24 0.0K
13:20 293.26 293.28 293.26 293.28 0.0K
13:21 293.28 293.28 293.28 293.28 0.0K
13:22 293.28 293.28 293.28 293.28 0.0K
13:23 293.28 293.28 293.28 293.28 0.0K
13:24 293.28 293.28 293.28 293.28 0.0K
13:25 293.29 293.29 293.29 293.29 0.0K
13:26 293.29 293.29 293.29 293.29 0.0K
13:27 293.29 293.29 293.28 293.29 0.0K
13:28 293.29 293.29 293.27 293.27 0.0K
13:29 293.27 293.27 293.27 293.27 0.0K
13:30 293.27 293.28 293.25 293.28 0.0K
13:31 293.28 293.28 293.28 293.28 0.0K
13:32 293.28 293.28 293.28 293.28 0.0K
13:33 293.28 293.28 293.27 293.27 0.0K
13:34 293.27 293.27 293.27 293.27 0.0K
13:35 293.27 293.27 293.27 293.27 0.0K
13:36 293.27 293.27 293.26 293.26 0.0K
13:37 293.26 293.26 293.24 293.24 0.0K
13:38 293.24 293.25 293.24 293.25 0.0K
13:39 293.25 293.25 293.23 293.23 0.0K
13:40 293.23 293.23 293.23 293.23 0.0K
13:41 293.23 293.23 293.22 293.22 0.0K
13:42 293.22 293.22 293.21 293.21 0.0K
13:43 293.21 293.21 293.20 293.20 0.0K
13:44 293.20 293.20 293.20 293.20 0.0K
13:45 293.20 293.20 293.18 293.18 0.0K
13:46 293.18 293.18 293.18 293.18 0.0K
13:47 293.18 293.20 293.18 293.20 0.0K
13:48 293.20 293.21 293.20 293.21 0.0K
13:49 293.21 293.21 293.20 293.20 0.0K
13:50 293.20 293.20 293.20 293.20 0.0K
13:51 293.20 293.20 293.20 293.20 0.0K
13:52 293.20 293.20 293.20 293.20 0.0K
13:53 293.20 293.20 293.20 293.20 0.0K
13:54 293.20 293.22 293.20 293.22 0.0K
13:55 293.22 293.22 293.22 293.22 0.0K
13:56 293.22 293.22 293.22 293.22 0.0K
13:57 293.22 293.22 293.22 293.22 0.0K
13:58 293.22 293.22 293.22 293.22 0.0K
13:59 293.23 293.23 293.20 293.21 0.0K
14:00 293.21 293.21 293.21 293.21 0.0K
14:01 293.21 293.21 293.21 293.21 0.0K
14:02 293.21 293.22 293.21 293.22 0.0K
14:03 293.22 293.22 293.22 293.22 0.0K
14:04 293.22 293.22 293.21 293.21 0.0K
14:05 293.21 293.21 293.19 293.19 0.0K
14:06 293.19 293.20 293.19 293.20 0.0K
14:07 293.20 293.20 293.20 293.20 0.0K
14:08 293.20 293.20 293.20 293.20 0.0K
14:09 293.20 293.20 293.17 293.17 0.0K
14:10 293.17 293.17 293.17 293.17 0.0K
14:11 293.17 293.18 293.17 293.18 0.0K
14:12 293.18 293.19 293.18 293.19 0.0K
14:13 293.19 293.19 293.18 293.18 0.0K
14:14 293.18 293.18 293.18 293.18 0.0K
14:15 293.18 293.19 293.18 293.19 0.0K
14:16 293.19 293.19 293.13 293.13 0.0K
14:17 293.13 293.14 293.13 293.14 0.0K
14:18 293.14 293.14 293.13 293.13 0.0K
14:19 293.13 293.13 293.06 293.06 0.0K
14:20 293.05 293.05 292.94 292.94 0.0K
14:21 292.94 292.94 292.89 292.89 0.0K
14:22 292.89 292.89 292.88 292.88 0.0K
14:23 292.88 292.88 292.88 292.88 0.0K
14:24 292.88 292.89 292.88 292.89 0.0K
14:25 292.89 292.89 292.88 292.88 0.0K
14:26 292.88 292.88 292.88 292.88 0.0K
14:27 292.88 292.88 292.88 292.88 0.0K
14:28 292.88 292.88 292.86 292.86 0.0K
14:29 292.86 292.86 292.83 292.83 0.0K
14:30 292.83 292.83 292.80 292.80 0.0K
14:31 292.80 292.80 292.80 292.80 0.0K
14:32 292.79 292.79 292.78 292.78 0.0K
14:33 292.78 292.78 292.76 292.76 0.0K
14:34 292.76 292.77 292.76 292.77 0.0K
14:35 292.77 292.77 292.75 292.75 0.0K
14:36 292.75 292.75 292.74 292.74 0.0K
14:37 292.74 292.74 292.74 292.74 0.0K
14:38 292.74 292.74 292.74 292.74 0.0K
14:39 292.74 292.76 292.74 292.76 0.0K
14:40 292.76 292.76 292.76 292.76 0.0K
14:41 292.76 292.78 292.76 292.78 0.0K
14:42 292.78 292.78 292.78 292.78 0.0K
14:43 292.78 292.78 292.78 292.78 0.0K
14:44 292.78 292.78 292.78 292.78 0.0K
14:45 292.78 292.79 292.78 292.79 0.0K
14:46 292.79 292.80 292.79 292.80 0.0K
14:47 292.80 292.80 292.80 292.80 0.0K
14:48 292.80 292.82 292.80 292.82 0.0K
14:49 292.82 292.82 292.82 292.82 0.0K
14:50 292.82 292.84 292.82 292.84 0.0K
14:51 292.84 292.85 292.84 292.85 0.0K
14:52 292.85 292.86 292.85 292.86 0.0K
14:53 292.88 292.88 292.88 292.88 0.0K
14:54 292.88 292.90 292.88 292.90 0.0K
14:55 292.90 292.92 292.90 292.92 0.0K
14:56 292.92 292.92 292.92 292.92 0.0K
14:57 292.92 292.92 292.92 292.92 0.0K
14:58 292.92 292.92 292.92 292.92 0.0K
14:59 292.92 292.94 292.92 292.94 0.0K
15:00 292.94 292.94 292.93 292.94 0.0K
15:01 292.94 292.94 292.94 292.94 0.0K
15:02 292.94 292.95 292.94 292.95 0.0K
15:03 292.95 292.95 292.95 292.95 0.0K
15:04 292.95 292.95 292.95 292.95 0.0K
15:05 292.95 292.96 292.95 292.96 0.0K
15:06 292.96 292.97 292.96 292.97 0.0K
15:07 292.97 292.97 292.96 292.96 0.0K
15:08 292.96 292.96 292.96 292.96 0.0K
15:09 292.97 292.97 292.97 292.97 0.0K
15:10 292.96 292.96 292.95 292.96 0.0K
15:11 292.96 292.96 292.95 292.96 0.0K
15:12 292.96 292.96 292.95 292.96 0.0K
15:13 292.96 292.97 292.95 292.95 0.0K
15:14 292.95 292.95 292.95 292.95 0.0K
15:15 292.95 292.95 292.95 292.95 0.0K
15:16 292.95 292.95 292.95 292.95 0.0K
15:17 292.95 292.95 292.94 292.94 0.0K
15:18 292.94 292.95 292.93 292.94 0.0K
15:19 292.94 292.94 292.92 292.93 0.0K
15:20 292.93 292.93 292.93 292.93 0.0K
15:21 292.93 292.93 292.92 292.92 0.0K
15:22 292.93 292.93 292.93 292.93 0.0K
15:23 292.93 292.93 292.91 292.91 0.0K
15:24 292.91 292.91 292.88 292.88 0.0K
15:25 292.88 292.88 292.88 292.88 0.0K
15:26 292.88 292.88 292.88 292.88 0.0K
15:27 292.88 292.88 292.88 292.88 0.0K
15:28 292.88 292.88 292.86 292.86 0.0K
15:29 292.86 292.86 292.84 292.84 0.0K
15:30 292.84 292.84 292.82 292.83 0.0K
15:31 292.83 292.83 292.83 292.83 0.0K
15:32 292.83 292.84 292.83 292.84 0.0K
15:33 292.84 292.84 292.84 292.84 0.0K
15:34 292.84 292.85 292.84 292.84 0.0K
15:35 292.84 292.84 292.83 292.83 0.0K
15:36 292.84 292.84 292.82 292.83 0.0K
15:37 292.83 292.83 292.83 292.83 0.0K
15:38 292.83 292.83 292.83 292.83 0.0K
15:39 292.83 292.83 292.82 292.83 0.0K
15:40 292.83 292.83 292.82 292.82 0.0K
15:41 292.82 292.83 292.82 292.83 0.0K
15:42 292.82 292.83 292.82 292.83 0.0K
15:43 292.82 292.82 292.82 292.82 0.0K
15:44 292.82 292.83 292.82 292.83 0.0K
15:45 292.83 292.84 292.83 292.84 0.0K
15:46 292.84 292.84 292.84 292.84 0.0K
15:47 292.84 292.84 292.83 292.83 0.0K
15:48 292.83 292.84 292.83 292.84 0.0K
15:49 292.83 292.85 292.83 292.85 0.0K
15:50 292.85 292.88 292.85 292.87 0.0K
15:51 292.87 292.87 292.86 292.86 0.0K
15:52 292.86 292.87 292.86 292.87 0.0K
15:53 292.87 292.88 292.87 292.88 0.0K
15:54 292.89 292.92 292.89 292.91 0.0K
15:55 292.91 292.94 292.91 292.94 0.0K
15:56 292.94 292.95 292.93 292.94 0.0K
15:57 292.94 292.96 292.90 292.90 0.0K
15:58 292.90 292.95 292.90 292.94 0.0K
15:59 292.95 293.04 292.93 293.04 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