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
09:30 293.70 293.70 293.65 293.65 0.0K
09:31 293.65 293.65 293.61 293.61 0.0K
09:32 293.60 293.60 293.54 293.54 0.0K
09:33 293.54 293.54 293.43 293.43 0.0K
09:34 293.43 293.43 293.36 293.36 0.0K
09:35 293.35 293.36 293.29 293.30 0.0K
09:36 293.30 293.30 293.22 293.22 0.0K
09:37 293.22 293.23 293.18 293.22 0.0K
09:38 293.23 293.28 293.18 293.25 0.0K
09:39 293.25 293.26 293.17 293.17 0.0K
09:40 293.17 293.21 293.10 293.10 0.0K
09:41 293.10 293.10 293.07 293.07 0.0K
09:42 293.06 293.06 293.00 293.00 0.0K
09:43 292.99 292.99 292.91 292.91 0.0K
09:44 292.91 292.91 292.83 292.83 0.0K
09:45 292.82 292.82 292.69 292.69 0.0K
09:46 292.67 292.67 292.52 292.52 0.0K
09:47 292.52 292.52 292.46 292.46 0.0K
09:48 292.46 292.46 292.42 292.42 0.0K
09:49 292.41 292.41 292.39 292.39 0.0K
09:50 292.39 292.39 292.38 292.39 0.0K
09:51 292.38 292.38 292.34 292.37 0.0K
09:52 292.36 292.36 292.26 292.26 0.0K
09:53 292.26 292.26 292.25 292.25 0.0K
09:54 292.25 292.25 292.21 292.21 0.0K
09:55 292.21 292.21 292.11 292.11 0.0K
09:56 292.06 292.06 292.03 292.03 0.0K
09:57 292.03 292.03 292.00 292.00 0.0K
09:58 292.00 292.00 291.96 291.96 0.0K
09:59 291.96 291.96 291.96 291.96 0.0K
10:00 291.96 291.98 291.92 291.93 0.0K
10:01 291.93 291.93 291.86 291.86 0.0K
10:02 291.86 291.86 291.77 291.77 0.0K
10:03 291.77 291.77 291.72 291.73 0.0K
10:04 291.74 291.76 291.74 291.75 0.0K
10:05 291.75 291.75 291.70 291.72 0.0K
10:06 291.72 291.72 291.71 291.71 0.0K
10:07 291.71 291.73 291.70 291.73 0.0K
10:08 291.73 291.73 291.72 291.73 0.0K
10:09 291.72 291.80 291.72 291.80 0.0K
10:10 291.80 291.86 291.80 291.86 0.0K
10:11 291.86 291.87 291.86 291.86 0.0K
10:12 291.86 291.90 291.86 291.90 0.0K
10:13 291.90 291.96 291.90 291.96 0.0K
10:14 291.96 291.97 291.95 291.97 0.0K
10:15 291.97 291.98 291.97 291.97 0.0K
10:16 291.97 292.02 291.97 292.02 0.0K
10:17 292.02 292.03 292.00 292.02 0.0K
10:18 292.03 292.03 292.03 292.03 0.0K
10:19 292.03 292.07 292.03 292.05 0.0K
10:20 292.05 292.11 292.05 292.11 0.0K
10:21 292.11 292.12 292.08 292.08 0.0K
10:22 292.08 292.08 292.07 292.08 0.0K
10:23 292.08 292.08 292.06 292.06 0.0K
10:24 292.06 292.10 292.06 292.09 0.0K
10:25 292.09 292.10 292.09 292.10 0.0K
10:26 292.11 292.17 292.11 292.17 0.0K
10:27 292.17 292.18 292.17 292.18 0.0K
10:28 292.18 292.22 292.18 292.22 0.0K
10:29 292.22 292.25 292.22 292.25 0.0K
10:30 292.26 292.26 292.24 292.25 0.0K
10:31 292.25 292.25 292.25 292.25 0.0K
10:32 292.25 292.25 292.24 292.24 0.0K
10:33 292.24 292.24 292.23 292.23 0.0K
10:34 292.23 292.25 292.23 292.25 0.0K
10:35 292.25 292.25 292.23 292.23 0.0K
10:36 292.23 292.23 292.21 292.23 0.0K
10:37 292.23 292.24 292.23 292.24 0.0K
10:38 292.24 292.25 292.24 292.25 0.0K
10:39 292.23 292.25 292.21 292.21 0.0K
10:40 292.21 292.22 292.20 292.20 0.0K
10:41 292.20 292.21 292.18 292.18 0.0K
10:42 292.18 292.18 292.14 292.15 0.0K
10:43 292.15 292.15 292.12 292.12 0.0K
10:44 292.12 292.12 292.09 292.09 0.0K
10:45 292.09 292.12 292.09 292.12 0.0K
10:46 292.13 292.15 292.13 292.15 0.0K
10:47 292.16 292.16 292.16 292.16 0.0K
10:48 292.16 292.18 292.16 292.16 0.0K
10:49 292.16 292.16 292.15 292.15 0.0K
10:50 292.15 292.16 292.15 292.16 0.0K
10:51 292.15 292.15 292.15 292.15 0.0K
10:52 292.15 292.15 292.12 292.12 0.0K
10:53 292.12 292.13 292.12 292.13 0.0K
10:54 292.13 292.13 292.11 292.11 0.0K
10:55 292.11 292.11 292.11 292.11 0.0K
10:56 292.10 292.13 292.10 292.13 0.0K
10:57 292.13 292.13 292.12 292.12 0.0K
10:58 292.12 292.12 292.11 292.11 0.0K
10:59 292.10 292.10 292.08 292.08 0.0K
11:00 292.08 292.08 292.06 292.06 0.0K
11:01 292.06 292.06 292.01 292.01 0.0K
11:02 292.01 292.01 291.98 291.98 0.0K
11:03 291.98 292.00 291.98 292.00 0.0K
11:04 292.00 292.03 292.00 292.03 0.0K
11:05 292.03 292.04 292.03 292.04 0.0K
11:06 292.04 292.04 292.03 292.04 0.0K
11:07 292.04 292.05 292.04 292.04 0.0K
11:08 292.04 292.05 292.04 292.05 0.0K
11:09 292.05 292.06 292.05 292.06 0.0K
11:10 292.07 292.07 292.07 292.07 0.0K
11:11 292.07 292.10 292.07 292.10 0.0K
11:12 292.11 292.16 292.11 292.15 0.0K
11:13 292.15 292.15 292.15 292.15 0.0K
11:14 292.16 292.16 292.11 292.11 0.0K
11:15 292.11 292.11 292.10 292.11 0.0K
11:16 292.11 292.13 292.11 292.13 0.0K
11:17 292.13 292.15 292.13 292.13 0.0K
11:18 292.13 292.14 292.13 292.14 0.0K
11:19 292.14 292.15 292.14 292.15 0.0K
11:20 292.15 292.15 292.13 292.14 0.0K
11:21 292.14 292.15 292.14 292.15 0.0K
11:22 292.15 292.15 292.13 292.13 0.0K
11:23 292.13 292.14 292.13 292.13 0.0K
11:24 292.13 292.13 292.13 292.13 0.0K
11:25 292.13 292.15 292.13 292.14 0.0K
11:26 292.14 292.14 292.14 292.14 0.0K
11:27 292.14 292.15 292.14 292.14 0.0K
11:28 292.14 292.14 292.14 292.14 0.0K
11:29 292.14 292.14 292.14 292.14 0.0K
11:30 292.14 292.14 292.14 292.14 0.0K
11:31 292.14 292.14 292.14 292.14 0.0K
11:32 292.14 292.14 292.13 292.13 0.0K
11:33 292.13 292.14 292.13 292.14 0.0K
11:34 292.14 292.14 292.14 292.14 0.0K
11:35 292.14 292.14 292.14 292.14 0.0K
11:36 292.14 292.14 292.14 292.14 0.0K
11:37 292.14 292.14 292.14 292.14 0.0K
11:38 292.15 292.15 292.15 292.15 0.0K
11:39 292.15 292.16 292.15 292.16 0.0K
11:40 292.16 292.16 292.16 292.16 0.0K
11:41 292.16 292.17 292.16 292.17 0.0K
11:42 292.17 292.18 292.17 292.18 0.0K
11:43 292.19 292.21 292.19 292.21 0.0K
11:44 292.21 292.23 292.21 292.23 0.0K
11:45 292.23 292.25 292.22 292.25 0.0K
11:46 292.25 292.27 292.25 292.27 0.0K
11:47 292.27 292.30 292.27 292.30 0.0K
11:48 292.30 292.35 292.30 292.35 0.0K
11:49 292.35 292.35 292.34 292.35 0.0K
11:50 292.35 292.36 292.35 292.36 0.0K
11:51 292.36 292.38 292.36 292.38 0.0K
11:52 292.38 292.38 292.38 292.37 0.0K
11:53 292.37 292.37 292.36 292.36 0.0K
11:54 292.36 292.40 292.36 292.40 0.0K
11:55 292.40 292.40 292.40 292.40 0.0K
11:56 292.40 292.42 292.40 292.42 0.0K
11:57 292.42 292.43 292.42 292.43 0.0K
11:58 292.43 292.44 292.43 292.43 0.0K
11:59 292.43 292.47 292.43 292.47 0.0K
12:00 292.47 292.51 292.47 292.50 0.0K
12:01 292.50 292.52 292.50 292.52 0.0K
12:02 292.52 292.56 292.52 292.56 0.0K
12:03 292.56 292.56 292.55 292.56 0.0K
12:04 292.56 292.59 292.56 292.58 0.0K
12:05 292.58 292.58 292.57 292.58 0.0K
12:06 292.58 292.63 292.58 292.63 0.0K
12:07 292.63 292.65 292.63 292.65 0.0K
12:08 292.65 292.65 292.64 292.64 0.0K
12:09 292.64 292.65 292.64 292.65 0.0K
12:10 292.65 292.65 292.65 292.65 0.0K
12:11 292.65 292.66 292.65 292.66 0.0K
12:12 292.66 292.67 292.66 292.67 0.0K
12:13 292.67 292.70 292.67 292.70 0.0K
12:14 292.70 292.71 292.70 292.71 0.0K
12:15 292.71 292.72 292.71 292.72 0.0K
12:16 292.72 292.72 292.70 292.70 0.0K
12:17 292.70 292.73 292.70 292.73 0.0K
12:18 292.73 292.73 292.72 292.72 0.0K
12:19 292.72 292.73 292.72 292.73 0.0K
12:20 292.73 292.73 292.72 292.72 0.0K
12:21 292.73 292.73 292.73 292.73 0.0K
12:22 292.71 292.73 292.71 292.73 0.0K
12:23 292.73 292.73 292.73 292.73 0.0K
12:24 292.73 292.73 292.73 292.73 0.0K
12:25 292.73 292.73 292.73 292.73 0.0K
12:26 292.73 292.75 292.73 292.75 0.0K
12:27 292.75 292.76 292.75 292.76 0.0K
12:28 292.76 292.76 292.76 292.76 0.0K
12:29 292.77 292.77 292.77 292.77 0.0K
12:30 292.76 292.76 292.75 292.76 0.0K
12:31 292.76 292.77 292.76 292.77 0.0K
12:32 292.77 292.77 292.75 292.75 0.0K
12:33 292.75 292.75 292.75 292.75 0.0K
12:34 292.75 292.75 292.75 292.75 0.0K
12:35 292.75 292.75 292.75 292.75 0.0K
12:36 292.75 292.75 292.74 292.74 0.0K
12:37 292.74 292.74 292.74 292.74 0.0K
12:38 292.74 292.74 292.72 292.72 0.0K
12:39 292.72 292.73 292.72 292.73 0.0K
12:40 292.73 292.74 292.72 292.72 0.0K
12:41 292.72 292.72 292.71 292.71 0.0K
12:42 292.71 292.71 292.70 292.70 0.0K
12:43 292.70 292.70 292.69 292.69 0.0K
12:44 292.68 292.68 292.67 292.67 0.0K
12:45 292.67 292.68 292.67 292.68 0.0K
12:46 292.68 292.69 292.68 292.68 0.0K
12:47 292.68 292.68 292.68 292.68 0.0K
12:48 292.68 292.69 292.68 292.68 0.0K
12:49 292.68 292.68 292.67 292.67 0.0K
12:50 292.68 292.68 292.65 292.65 0.0K
12:51 292.65 292.65 292.65 292.65 0.0K
12:52 292.65 292.65 292.62 292.62 0.0K
12:53 292.62 292.62 292.61 292.61 0.0K
12:54 292.61 292.61 292.61 292.61 0.0K
12:55 292.61 292.61 292.60 292.60 0.0K
12:56 292.60 292.60 292.58 292.58 0.0K
12:57 292.58 292.58 292.58 292.58 0.0K
12:58 292.58 292.58 292.56 292.56 0.0K
12:59 292.56 292.56 292.54 292.54 0.0K
13:00 292.53 292.54 292.53 292.53 0.0K
13:01 292.52 292.52 292.52 292.52 0.0K
13:02 292.52 292.52 292.50 292.50 0.0K
13:03 292.50 292.50 292.48 292.50 0.0K
13:04 292.50 292.51 292.50 292.50 0.0K
13:05 292.50 292.50 292.49 292.49 0.0K
13:06 292.49 292.49 292.47 292.47 0.0K
13:07 292.47 292.47 292.45 292.45 0.0K
13:08 292.45 292.48 292.45 292.48 0.0K
13:09 292.48 292.50 292.48 292.49 0.0K
13:10 292.49 292.49 292.48 292.48 0.0K
13:11 292.48 292.48 292.45 292.46 0.0K
13:12 292.46 292.46 292.45 292.45 0.0K
13:13 292.45 292.45 292.44 292.45 0.0K
13:14 292.45 292.45 292.39 292.39 0.0K
13:15 292.39 292.41 292.38 292.38 0.0K
13:16 292.38 292.39 292.38 292.39 0.0K
13:17 292.39 292.40 292.39 292.40 0.0K
13:18 292.40 292.40 292.38 292.38 0.0K
13:19 292.39 292.39 292.37 292.37 0.0K
13:20 292.37 292.38 292.37 292.38 0.0K
13:21 292.38 292.38 292.37 292.38 0.0K
13:22 292.38 292.41 292.38 292.41 0.0K
13:23 292.41 292.41 292.40 292.41 0.0K
13:24 292.41 292.46 292.41 292.46 0.0K
13:25 292.44 292.44 292.44 292.44 0.0K
13:26 292.43 292.43 292.42 292.42 0.0K
13:27 292.42 292.42 292.39 292.39 0.0K
13:28 292.39 292.39 292.37 292.37 0.0K
13:29 292.37 292.38 292.36 292.38 0.0K
13:30 292.38 292.40 292.38 292.40 0.0K
13:31 292.40 292.41 292.40 292.41 0.0K
13:32 292.41 292.41 292.39 292.39 0.0K
13:33 292.39 292.42 292.39 292.42 0.0K
13:34 292.42 292.43 292.42 292.43 0.0K
13:35 292.43 292.43 292.42 292.42 0.0K
13:36 292.42 292.43 292.42 292.43 0.0K
13:37 292.43 292.43 292.41 292.41 0.0K
13:38 292.41 292.41 292.39 292.39 0.0K
13:39 292.39 292.40 292.39 292.39 0.0K
13:40 292.39 292.39 292.39 292.39 0.0K
13:41 292.39 292.39 292.39 292.39 0.0K
13:42 292.40 292.40 292.40 292.40 0.0K
13:43 292.40 292.40 292.39 292.39 0.0K
13:44 292.39 292.39 292.37 292.37 0.0K
13:45 292.37 292.37 292.37 292.37 0.0K
13:46 292.37 292.38 292.37 292.37 0.0K
13:47 292.37 292.37 292.36 292.36 0.0K
13:48 292.36 292.36 292.32 292.32 0.0K
13:49 292.32 292.32 292.31 292.32 0.0K
13:50 292.32 292.32 292.32 292.32 0.0K
13:51 292.32 292.32 292.30 292.30 0.0K
13:52 292.30 292.31 292.30 292.31 0.0K
13:53 292.31 292.35 292.31 292.34 0.0K
13:54 292.34 292.34 292.34 292.34 0.0K
13:55 292.34 292.34 292.33 292.33 0.0K
13:56 292.34 292.34 292.33 292.33 0.0K
13:57 292.32 292.33 292.32 292.32 0.0K
13:58 292.32 292.32 292.32 292.32 0.0K
13:59 292.32 292.32 292.29 292.29 0.0K
14:00 292.29 292.29 292.29 292.29 0.0K
14:01 292.29 292.29 292.29 292.29 0.0K
14:02 292.29 292.29 292.29 292.29 0.0K
14:03 292.28 292.28 292.25 292.25 0.0K
14:04 292.25 292.27 292.25 292.27 0.0K
14:05 292.27 292.27 292.27 292.27 0.0K
14:06 292.27 292.27 292.26 292.27 0.0K
14:07 292.27 292.27 292.27 292.27 0.0K
14:08 292.27 292.27 292.27 292.27 0.0K
14:09 292.27 292.27 292.19 292.19 0.0K
14:10 292.19 292.19 292.19 292.19 0.0K
14:11 292.18 292.18 292.17 292.17 0.0K
14:12 292.17 292.17 292.15 292.15 0.0K
14:13 292.15 292.16 292.15 292.15 0.0K
14:14 292.15 292.16 292.15 292.16 0.0K
14:15 292.16 292.16 292.14 292.14 0.0K
14:16 292.15 292.15 292.15 292.15 0.0K
14:17 292.15 292.16 292.15 292.16 0.0K
14:18 292.16 292.17 292.16 292.17 0.0K
14:19 292.17 292.18 292.17 292.18 0.0K
14:20 292.18 292.18 292.18 292.18 0.0K
14:21 292.18 292.18 292.18 292.18 0.0K
14:22 292.18 292.23 292.18 292.23 0.0K
14:23 292.23 292.24 292.23 292.24 0.0K
14:24 292.24 292.27 292.24 292.27 0.0K
14:25 292.27 292.29 292.27 292.29 0.0K
14:26 292.29 292.33 292.29 292.33 0.0K
14:27 292.33 292.34 292.33 292.34 0.0K
14:28 292.34 292.36 292.34 292.36 0.0K
14:29 292.36 292.37 292.36 292.37 0.0K
14:30 292.37 292.40 292.37 292.40 0.0K
14:31 292.40 292.41 292.40 292.41 0.0K
14:32 292.41 292.46 292.41 292.46 0.0K
14:33 292.46 292.52 292.46 292.52 0.0K
14:34 292.52 292.54 292.52 292.54 0.0K
14:35 292.54 292.54 292.54 292.54 0.0K
14:36 292.54 292.54 292.54 292.54 0.0K
14:37 292.54 292.56 292.53 292.56 0.0K
14:38 292.56 292.57 292.56 292.57 0.0K
14:39 292.57 292.58 292.57 292.58 0.0K
14:40 292.58 292.59 292.58 292.59 0.0K
14:41 292.59 292.60 292.59 292.60 0.0K
14:42 292.60 292.62 292.60 292.62 0.0K
14:43 292.62 292.62 292.62 292.62 0.0K
14:44 292.62 292.62 292.61 292.61 0.0K
14:45 292.61 292.61 292.61 292.61 0.0K
14:46 292.61 292.63 292.61 292.63 0.0K
14:47 292.63 292.64 292.63 292.64 0.0K
14:48 292.64 292.64 292.63 292.63 0.0K
14:49 292.63 292.63 292.62 292.62 0.0K
14:50 292.62 292.62 292.62 292.62 0.0K
14:51 292.62 292.62 292.60 292.60 0.0K
14:52 292.60 292.60 292.59 292.59 0.0K
14:53 292.59 292.59 292.57 292.57 0.0K
14:54 292.57 292.57 292.57 292.57 0.0K
14:55 292.57 292.58 292.57 292.58 0.0K
14:56 292.58 292.58 292.58 292.58 0.0K
14:57 292.58 292.58 292.58 292.58 0.0K
14:58 292.58 292.58 292.58 292.58 0.0K
14:59 292.58 292.59 292.58 292.59 0.0K
15:00 292.59 292.59 292.58 292.58 0.0K
15:01 292.58 292.58 292.58 292.58 0.0K
15:02 292.58 292.58 292.58 292.58 0.0K
15:03 292.58 292.58 292.57 292.57 0.0K
15:04 292.57 292.57 292.56 292.56 0.0K
15:05 292.56 292.57 292.56 292.57 0.0K
15:06 292.57 292.57 292.57 292.57 0.0K
15:07 292.57 292.58 292.57 292.58 0.0K
15:08 292.58 292.58 292.58 292.58 0.0K
15:09 292.58 292.58 292.57 292.58 0.0K
15:10 292.58 292.60 292.58 292.60 0.0K
15:11 292.60 292.60 292.58 292.58 0.0K
15:12 292.58 292.60 292.58 292.59 0.0K
15:13 292.59 292.59 292.58 292.58 0.0K
15:14 292.59 292.59 292.59 292.59 0.0K
15:15 292.59 292.60 292.59 292.59 0.0K
15:16 292.59 292.59 292.59 292.59 0.0K
15:17 292.59 292.59 292.58 292.58 0.0K
15:18 292.58 292.59 292.58 292.59 0.0K
15:19 292.59 292.63 292.59 292.63 0.0K
15:20 292.59 292.61 292.59 292.61 0.0K
15:21 292.61 292.65 292.60 292.65 0.0K
15:22 292.65 292.65 292.64 292.64 0.0K
15:23 292.64 292.64 292.64 292.64 0.0K
15:24 292.64 292.64 292.64 292.64 0.0K
15:25 292.64 292.64 292.64 292.64 0.0K
15:26 292.63 292.64 292.63 292.64 0.0K
15:27 292.64 292.64 292.64 292.64 0.0K
15:28 292.64 292.64 292.63 292.64 0.0K
15:29 292.64 292.64 292.63 292.63 0.0K
15:30 292.63 292.63 292.61 292.63 0.0K
15:31 292.63 292.63 292.62 292.62 0.0K
15:32 292.63 292.63 292.63 292.63 0.0K
15:33 292.63 292.63 292.59 292.59 0.0K
15:34 292.58 292.60 292.58 292.58 0.0K
15:35 292.58 292.59 292.58 292.59 0.0K
15:36 292.59 292.59 292.58 292.58 0.0K
15:37 292.58 292.58 292.58 292.58 0.0K
15:38 292.58 292.59 292.58 292.59 0.0K
15:39 292.59 292.59 292.58 292.58 0.0K
15:40 292.58 292.58 292.57 292.57 0.0K
15:41 292.57 292.58 292.57 292.58 0.0K
15:42 292.58 292.59 292.58 292.59 0.0K
15:43 292.59 292.61 292.59 292.61 0.0K
15:44 292.61 292.61 292.61 292.61 0.0K
15:45 292.63 292.63 292.61 292.61 0.0K
15:46 292.61 292.63 292.61 292.63 0.0K
15:47 292.63 292.67 292.63 292.67 0.0K
15:48 292.67 292.72 292.67 292.72 0.0K
15:49 292.72 292.75 292.72 292.75 0.0K
15:50 292.76 292.78 292.76 292.78 0.0K
15:51 292.78 292.78 292.78 292.78 0.0K
15:52 292.78 292.78 292.77 292.78 0.0K
15:53 292.78 292.79 292.76 292.79 0.0K
15:54 292.78 292.79 292.77 292.79 0.0K
15:55 292.79 292.79 292.76 292.76 0.0K
15:56 292.76 292.79 292.76 292.79 0.0K
15:57 292.79 292.81 292.79 292.81 0.0K
15:58 292.80 292.82 292.77 292.77 0.0K
15:59 292.78 292.87 292.76 292.87 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