Nasdaq Riskalyze US Large Cap (NQRSKUSL)

NQRSKUSL
🏛️ アメリカ →
2,261.40
最終更新: 2025-09-29
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 2,264.54 2,264.95 2,263.88 2,264.89 0.0K
09:31 2,265.16 2,265.36 2,265.02 2,265.36 0.0K
09:32 2,265.69 2,266.17 2,265.43 2,266.10 0.0K
09:33 2,266.14 2,266.64 2,266.14 2,266.64 0.0K
09:34 2,266.75 2,267.57 2,266.75 2,267.57 0.0K
09:35 2,267.48 2,268.36 2,267.48 2,267.99 0.0K
09:36 2,267.85 2,268.47 2,267.85 2,268.30 0.0K
09:37 2,268.34 2,269.16 2,268.34 2,269.16 0.0K
09:38 2,269.18 2,270.15 2,269.18 2,269.93 0.0K
09:39 2,269.93 2,270.39 2,269.93 2,270.39 0.0K
09:40 2,270.39 2,271.06 2,270.28 2,270.34 0.0K
09:41 2,270.23 2,270.79 2,270.23 2,270.81 0.0K
09:42 2,270.72 2,271.16 2,270.72 2,270.96 0.0K
09:43 2,271.01 2,271.20 2,270.57 2,270.80 0.0K
09:44 2,270.80 2,271.45 2,270.80 2,271.45 0.0K
09:45 2,271.58 2,272.17 2,271.58 2,272.17 0.0K
09:46 2,272.19 2,273.15 2,272.19 2,273.15 0.0K
09:47 2,273.03 2,273.39 2,272.65 2,273.39 0.0K
09:48 2,273.48 2,273.48 2,273.31 2,273.39 0.0K
09:49 2,273.38 2,273.70 2,273.30 2,273.54 0.0K
09:50 2,273.47 2,273.67 2,273.29 2,273.47 0.0K
09:51 2,273.76 2,274.05 2,273.62 2,274.05 0.0K
09:52 2,274.08 2,274.85 2,274.08 2,274.85 0.0K
09:53 2,274.96 2,274.96 2,274.61 2,274.76 0.0K
09:54 2,274.79 2,274.79 2,274.48 2,274.68 0.0K
09:55 2,274.70 2,274.92 2,274.54 2,274.73 0.0K
09:56 2,274.78 2,274.87 2,274.33 2,274.31 0.0K
09:57 2,274.28 2,274.50 2,274.14 2,274.50 0.0K
09:58 2,274.60 2,274.76 2,274.39 2,274.67 0.0K
09:59 2,274.73 2,274.88 2,274.73 2,274.86 0.0K
10:00 2,274.92 2,274.92 2,274.33 2,274.27 0.0K
10:01 2,274.31 2,274.63 2,274.31 2,274.39 0.0K
10:02 2,274.41 2,274.41 2,274.11 2,274.09 0.0K
10:03 2,274.01 2,274.17 2,273.73 2,273.73 0.0K
10:04 2,273.57 2,273.57 2,273.33 2,273.31 0.0K
10:05 2,273.29 2,274.39 2,273.29 2,274.39 0.0K
10:06 2,274.41 2,275.05 2,274.41 2,274.94 0.0K
10:07 2,274.77 2,274.77 2,274.18 2,274.18 0.0K
10:08 2,274.27 2,274.35 2,274.21 2,274.35 0.0K
10:09 2,274.64 2,275.42 2,274.64 2,275.42 0.0K
10:10 2,275.31 2,276.06 2,275.31 2,276.02 0.0K
10:11 2,276.03 2,276.03 2,275.34 2,275.38 0.0K
10:12 2,275.40 2,275.49 2,275.00 2,275.00 0.0K
10:13 2,275.02 2,275.17 2,274.92 2,274.89 0.0K
10:14 2,274.91 2,275.15 2,274.82 2,275.19 0.0K
10:15 2,275.20 2,275.20 2,274.74 2,274.72 0.0K
10:16 2,274.65 2,274.65 2,274.43 2,274.43 0.0K
10:17 2,274.43 2,274.43 2,274.19 2,274.19 0.0K
10:18 2,274.17 2,274.26 2,273.82 2,273.82 0.0K
10:19 2,273.77 2,273.86 2,273.77 2,273.81 0.0K
10:20 2,273.83 2,273.91 2,273.64 2,273.64 0.0K
10:21 2,273.61 2,273.68 2,273.12 2,273.18 0.0K
10:22 2,273.16 2,273.16 2,272.83 2,272.83 0.0K
10:23 2,272.81 2,272.90 2,272.81 2,272.85 0.0K
10:24 2,272.91 2,272.98 2,272.57 2,272.57 0.0K
10:25 2,272.56 2,272.56 2,272.04 2,272.04 0.0K
10:26 2,272.04 2,272.15 2,271.54 2,271.58 0.0K
10:27 2,271.61 2,271.68 2,271.38 2,271.56 0.0K
10:28 2,271.70 2,272.08 2,271.70 2,272.03 0.0K
10:29 2,272.04 2,272.07 2,271.13 2,271.95 0.0K
10:30 2,271.92 2,271.95 2,271.57 2,271.57 0.0K
10:31 2,271.56 2,271.77 2,271.56 2,271.71 0.0K
10:32 2,271.67 2,271.87 2,271.61 2,271.56 0.0K
10:33 2,271.55 2,271.55 2,271.34 2,271.34 0.0K
10:34 2,271.30 2,271.30 2,270.73 2,270.73 0.0K
10:35 2,270.70 2,270.70 2,270.44 2,270.54 0.0K
10:36 2,270.52 2,270.77 2,270.52 2,270.74 0.0K
10:37 2,270.76 2,271.17 2,270.76 2,271.17 0.0K
10:38 2,271.24 2,271.25 2,271.13 2,271.20 0.0K
10:39 2,271.14 2,271.25 2,271.00 2,271.20 0.0K
10:40 2,271.22 2,271.45 2,271.22 2,271.34 0.0K
10:41 2,271.32 2,271.70 2,271.32 2,271.70 0.0K
10:42 2,271.64 2,271.65 2,271.54 2,271.54 0.0K
10:43 2,271.49 2,271.76 2,271.49 2,271.74 0.0K
10:44 2,271.74 2,271.90 2,271.74 2,271.86 0.0K
10:45 2,271.90 2,271.95 2,271.90 2,271.97 0.0K
10:46 2,271.94 2,272.41 2,271.94 2,272.34 0.0K
10:47 2,272.37 2,272.37 2,272.24 2,272.24 0.0K
10:48 2,272.26 2,272.37 2,272.22 2,272.32 0.0K
10:49 2,272.33 2,272.85 2,272.33 2,272.80 0.0K
10:50 2,272.82 2,272.82 2,272.52 2,272.56 0.0K
10:51 2,272.67 2,273.03 2,272.54 2,273.03 0.0K
10:52 2,273.06 2,273.06 2,272.84 2,272.88 0.0K
10:53 2,272.93 2,272.93 2,272.74 2,272.74 0.0K
10:54 2,272.69 2,272.95 2,272.69 2,272.95 0.0K
10:55 2,273.03 2,273.56 2,273.03 2,273.53 0.0K
10:56 2,273.56 2,273.56 2,273.34 2,273.31 0.0K
10:57 2,273.33 2,273.33 2,272.84 2,272.84 0.0K
10:58 2,272.85 2,272.85 2,272.34 2,272.43 0.0K
10:59 2,272.44 2,272.65 2,272.44 2,272.53 0.0K
11:00 2,272.59 2,272.59 2,272.01 2,272.01 0.0K
11:01 2,271.97 2,272.05 2,271.91 2,271.92 0.0K
11:02 2,271.97 2,271.97 2,271.74 2,271.74 0.0K
11:03 2,271.68 2,271.68 2,271.52 2,271.62 0.0K
11:04 2,271.66 2,271.77 2,271.62 2,271.69 0.0K
11:05 2,271.61 2,271.90 2,271.61 2,271.90 0.0K
11:06 2,271.91 2,271.98 2,271.64 2,271.59 0.0K
11:07 2,271.58 2,271.58 2,271.20 2,271.20 0.0K
11:08 2,271.26 2,271.26 2,270.70 2,270.70 0.0K
11:09 2,270.56 2,270.56 2,270.43 2,270.45 0.0K
11:10 2,270.48 2,270.56 2,270.35 2,270.48 0.0K
11:11 2,270.44 2,270.47 2,270.34 2,270.43 0.0K
11:12 2,270.42 2,270.96 2,270.42 2,270.96 0.0K
11:13 2,270.99 2,271.16 2,270.89 2,271.16 0.0K
11:14 2,271.18 2,271.18 2,270.93 2,271.05 0.0K
11:15 2,271.10 2,271.26 2,271.10 2,271.12 0.0K
11:16 2,271.14 2,271.26 2,271.14 2,271.23 0.0K
11:17 2,271.21 2,271.38 2,271.21 2,271.35 0.0K
11:18 2,271.43 2,271.46 2,271.43 2,271.43 0.0K
11:19 2,271.44 2,271.44 2,271.14 2,271.25 0.0K
11:20 2,271.30 2,271.30 2,270.84 2,270.89 0.0K
11:21 2,270.88 2,270.88 2,270.72 2,270.77 0.0K
11:22 2,270.82 2,270.88 2,270.82 2,270.84 0.0K
11:23 2,270.86 2,270.96 2,270.79 2,270.79 0.0K
11:24 2,270.77 2,271.16 2,270.77 2,271.16 0.0K
11:25 2,271.16 2,271.26 2,271.03 2,271.03 0.0K
11:26 2,271.04 2,271.06 2,270.92 2,270.92 0.0K
11:27 2,270.84 2,270.85 2,270.84 2,270.86 0.0K
11:28 2,270.87 2,271.06 2,270.64 2,270.65 0.0K
11:29 2,270.73 2,270.96 2,270.73 2,270.93 0.0K
11:30 2,270.93 2,270.98 2,270.74 2,270.76 0.0K
11:31 2,270.83 2,270.86 2,270.71 2,270.72 0.0K
11:32 2,270.71 2,270.75 2,270.64 2,270.60 0.0K
11:33 2,270.62 2,270.79 2,270.62 2,270.61 0.0K
11:34 2,270.59 2,270.66 2,270.54 2,270.50 0.0K
11:35 2,270.49 2,270.49 2,270.23 2,270.23 0.0K
11:36 2,270.23 2,270.35 2,270.23 2,270.33 0.0K
11:37 2,270.38 2,270.46 2,270.33 2,270.44 0.0K
11:38 2,270.45 2,270.45 2,270.34 2,270.30 0.0K
11:39 2,270.33 2,270.36 2,270.10 2,270.10 0.0K
11:40 2,270.13 2,270.57 2,270.13 2,270.34 0.0K
11:41 2,270.33 2,270.33 2,269.52 2,269.52 0.0K
11:42 2,269.49 2,269.56 2,269.00 2,269.00 0.0K
11:43 2,268.94 2,268.94 2,268.64 2,268.68 0.0K
11:44 2,268.77 2,268.97 2,268.72 2,268.80 0.0K
11:45 2,268.91 2,268.95 2,268.83 2,268.90 0.0K
11:46 2,268.93 2,268.95 2,268.81 2,268.93 0.0K
11:47 2,268.81 2,268.81 2,268.47 2,268.65 0.0K
11:48 2,268.62 2,268.62 2,268.03 2,268.08 0.0K
11:49 2,268.15 2,268.15 2,267.93 2,267.93 0.0K
11:50 2,267.98 2,267.98 2,267.73 2,267.77 0.0K
11:51 2,267.75 2,267.75 2,266.81 2,266.87 0.0K
11:52 2,266.84 2,267.25 2,266.84 2,267.13 0.0K
11:53 2,267.07 2,267.07 2,266.93 2,266.93 0.0K
11:54 2,266.94 2,267.07 2,266.94 2,267.02 0.0K
11:55 2,266.93 2,266.95 2,266.80 2,266.85 0.0K
11:56 2,266.89 2,266.89 2,266.60 2,266.66 0.0K
11:57 2,266.64 2,266.77 2,266.64 2,266.74 0.0K
11:58 2,266.66 2,266.66 2,266.54 2,266.63 0.0K
11:59 2,266.61 2,266.69 2,266.52 2,266.52 0.0K
12:00 2,266.53 2,266.66 2,266.53 2,266.64 0.0K
12:01 2,266.60 2,266.60 2,266.33 2,266.36 0.0K
12:02 2,266.31 2,266.45 2,266.24 2,266.46 0.0K
12:03 2,266.44 2,266.70 2,266.44 2,266.70 0.0K
12:04 2,266.64 2,266.75 2,266.64 2,266.72 0.0K
12:05 2,266.71 2,266.88 2,266.71 2,266.67 0.0K
12:06 2,266.62 2,266.62 2,266.50 2,266.51 0.0K
12:07 2,266.63 2,266.65 2,266.22 2,266.25 0.0K
12:08 2,266.23 2,266.23 2,266.04 2,266.06 0.0K
12:09 2,266.04 2,266.04 2,265.83 2,265.83 0.0K
12:10 2,265.79 2,265.79 2,265.07 2,265.07 0.0K
12:11 2,265.10 2,265.76 2,265.10 2,265.74 0.0K
12:12 2,265.67 2,265.67 2,265.20 2,265.20 0.0K
12:13 2,265.16 2,265.27 2,265.16 2,265.24 0.0K
12:14 2,265.15 2,265.35 2,265.11 2,265.35 0.0K
12:15 2,265.44 2,265.50 2,265.44 2,265.46 0.0K
12:16 2,265.49 2,265.49 2,265.21 2,265.21 0.0K
12:17 2,265.27 2,265.56 2,265.27 2,265.53 0.0K
12:18 2,265.49 2,265.49 2,265.25 2,265.37 0.0K
12:19 2,265.41 2,265.85 2,265.41 2,265.85 0.0K
12:20 2,266.02 2,266.16 2,266.02 2,266.14 0.0K
12:21 2,266.23 2,266.75 2,266.23 2,266.75 0.0K
12:22 2,266.72 2,266.89 2,266.72 2,266.84 0.0K
12:23 2,266.82 2,266.90 2,266.74 2,266.90 0.0K
12:24 2,266.88 2,266.95 2,266.83 2,266.83 0.0K
12:25 2,266.84 2,266.86 2,266.84 2,266.86 0.0K
12:26 2,266.88 2,267.07 2,266.80 2,267.00 0.0K
12:27 2,266.96 2,267.25 2,266.96 2,267.18 0.0K
12:28 2,267.21 2,267.35 2,267.13 2,267.13 0.0K
12:29 2,267.01 2,267.01 2,266.73 2,266.73 0.0K
12:30 2,266.73 2,266.76 2,266.64 2,266.60 0.0K
12:31 2,266.56 2,266.56 2,266.44 2,266.39 0.0K
12:32 2,266.38 2,266.38 2,266.33 2,266.34 0.0K
12:33 2,266.34 2,266.88 2,266.34 2,266.88 0.0K
12:34 2,266.99 2,267.16 2,266.99 2,267.16 0.0K
12:35 2,267.23 2,267.23 2,266.12 2,266.82 0.0K
12:36 2,266.73 2,266.73 2,266.14 2,266.14 0.0K
12:37 2,266.09 2,266.87 2,266.09 2,266.87 0.0K
12:38 2,267.01 2,267.89 2,267.01 2,267.91 0.0K
12:39 2,267.93 2,267.97 2,267.63 2,267.65 0.0K
12:40 2,267.68 2,267.68 2,267.18 2,267.23 0.0K
12:41 2,267.23 2,267.35 2,267.23 2,267.35 0.0K
12:42 2,267.41 2,267.46 2,267.41 2,267.44 0.0K
12:43 2,267.42 2,267.42 2,267.04 2,267.04 0.0K
12:44 2,266.98 2,266.98 2,266.72 2,266.78 0.0K
12:45 2,266.81 2,267.15 2,266.81 2,267.15 0.0K
12:46 2,267.13 2,267.38 2,267.13 2,267.38 0.0K
12:47 2,267.45 2,267.87 2,267.45 2,267.87 0.0K
12:48 2,267.91 2,267.95 2,267.91 2,267.91 0.0K
12:49 2,267.98 2,268.27 2,267.98 2,268.27 0.0K
12:50 2,268.29 2,268.47 2,268.29 2,268.44 0.0K
12:51 2,268.43 2,268.47 2,268.33 2,268.33 0.0K
12:52 2,268.32 2,268.32 2,268.21 2,268.21 0.0K
12:53 2,268.19 2,268.28 2,268.02 2,268.02 0.0K
12:54 2,268.06 2,268.17 2,268.03 2,268.13 0.0K
12:55 2,268.11 2,268.11 2,267.62 2,267.62 0.0K
12:56 2,267.53 2,267.53 2,267.10 2,267.29 0.0K
12:57 2,267.24 2,267.25 2,267.12 2,267.12 0.0K
12:58 2,267.24 2,267.50 2,267.03 2,267.03 0.0K
12:59 2,267.08 2,267.08 2,266.83 2,266.83 0.0K
13:00 2,266.77 2,266.97 2,266.77 2,266.80 0.0K
13:01 2,266.79 2,266.79 2,266.74 2,266.76 0.0K
13:02 2,266.77 2,266.77 2,266.53 2,266.53 0.0K
13:03 2,266.46 2,266.46 2,266.29 2,266.29 0.0K
13:04 2,266.31 2,266.31 2,265.88 2,265.88 0.0K
13:05 2,265.88 2,266.16 2,265.83 2,265.83 0.0K
13:06 2,265.77 2,265.77 2,265.64 2,265.63 0.0K
13:07 2,265.58 2,265.58 2,265.14 2,265.14 0.0K
13:08 2,265.16 2,265.36 2,265.13 2,265.36 0.0K
13:09 2,265.41 2,265.99 2,265.41 2,265.99 0.0K
13:10 2,265.98 2,266.10 2,265.91 2,266.10 0.0K
13:11 2,266.09 2,266.09 2,265.73 2,265.73 0.0K
13:12 2,265.69 2,265.96 2,265.69 2,265.94 0.0K
13:13 2,266.00 2,266.05 2,265.94 2,265.96 0.0K
13:14 2,266.00 2,266.00 2,265.74 2,265.74 0.0K
13:15 2,265.69 2,265.69 2,265.34 2,265.54 0.0K
13:16 2,265.52 2,265.55 2,265.33 2,265.33 0.0K
13:17 2,265.31 2,265.49 2,265.31 2,265.44 0.0K
13:18 2,265.32 2,265.38 2,265.03 2,265.03 0.0K
13:19 2,265.03 2,265.15 2,265.03 2,265.10 0.0K
13:20 2,265.12 2,265.12 2,264.63 2,264.63 0.0K
13:21 2,264.54 2,264.90 2,264.54 2,264.72 0.0K
13:22 2,264.80 2,265.07 2,264.80 2,265.10 0.0K
13:23 2,265.27 2,265.35 2,265.27 2,265.35 0.0K
13:24 2,265.40 2,265.57 2,265.03 2,265.16 0.0K
13:25 2,265.21 2,265.21 2,265.04 2,265.04 0.0K
13:26 2,264.81 2,264.81 2,264.44 2,264.46 0.0K
13:27 2,264.43 2,264.43 2,263.18 2,263.18 0.0K
13:28 2,263.14 2,263.14 2,262.73 2,262.67 0.0K
13:29 2,262.61 2,262.65 2,262.52 2,262.52 0.0K
13:30 2,262.37 2,262.37 2,262.14 2,262.12 0.0K
13:31 2,262.15 2,262.15 2,261.55 2,261.55 0.0K
13:32 2,261.43 2,261.87 2,261.43 2,261.84 0.0K
13:33 2,261.70 2,261.85 2,261.70 2,261.74 0.0K
13:34 2,261.75 2,261.75 2,261.14 2,261.14 0.0K
13:35 2,261.10 2,261.10 2,260.13 2,260.13 0.0K
13:36 2,260.16 2,260.16 2,259.30 2,259.44 0.0K
13:37 2,259.30 2,259.77 2,259.30 2,259.48 0.0K
13:38 2,259.50 2,259.96 2,259.50 2,259.63 0.0K
13:39 2,259.62 2,259.66 2,258.84 2,258.85 0.0K
13:40 2,258.80 2,258.87 2,257.79 2,257.79 0.0K
13:41 2,257.87 2,257.87 2,256.37 2,256.37 0.0K
13:42 2,256.44 2,258.16 2,256.44 2,257.78 0.0K
13:43 2,257.69 2,257.85 2,257.01 2,257.85 0.0K
13:44 2,257.92 2,257.92 2,256.83 2,256.80 0.0K
13:45 2,256.95 2,257.06 2,255.94 2,256.09 0.0K
13:46 2,256.07 2,256.53 2,255.63 2,255.63 0.0K
13:47 2,255.72 2,256.77 2,255.72 2,256.84 0.0K
13:48 2,256.88 2,258.05 2,256.88 2,258.04 0.0K
13:49 2,258.00 2,258.45 2,258.00 2,258.45 0.0K
13:50 2,258.35 2,258.35 2,257.94 2,258.14 0.0K
13:51 2,258.14 2,258.25 2,257.44 2,257.57 0.0K
13:52 2,257.60 2,257.78 2,257.14 2,257.24 0.0K
13:53 2,257.23 2,257.57 2,257.23 2,257.60 0.0K
13:54 2,257.62 2,257.68 2,257.40 2,257.57 0.0K
13:55 2,257.58 2,258.17 2,257.50 2,257.94 0.0K
13:56 2,257.95 2,258.15 2,257.52 2,257.56 0.0K
13:57 2,257.61 2,258.00 2,257.54 2,258.00 0.0K
13:58 2,257.99 2,258.55 2,257.99 2,258.55 0.0K
13:59 2,258.58 2,258.65 2,258.54 2,258.54 0.0K
14:00 2,258.44 2,258.44 2,257.90 2,257.93 0.0K
14:01 2,257.82 2,257.82 2,257.33 2,257.65 0.0K
14:02 2,257.71 2,258.58 2,257.71 2,258.52 0.0K
14:03 2,258.44 2,258.44 2,257.38 2,257.38 0.0K
14:04 2,257.35 2,257.35 2,257.00 2,257.11 0.0K
14:05 2,257.08 2,257.08 2,256.80 2,256.87 0.0K
14:06 2,256.88 2,257.38 2,256.68 2,257.22 0.0K
14:07 2,257.21 2,257.37 2,257.21 2,257.35 0.0K
14:08 2,257.37 2,257.65 2,257.37 2,257.51 0.0K
14:09 2,257.54 2,257.55 2,257.54 2,257.51 0.0K
14:10 2,257.51 2,257.68 2,257.41 2,257.41 0.0K
14:11 2,257.38 2,257.47 2,257.23 2,257.23 0.0K
14:12 2,257.18 2,257.56 2,257.18 2,257.34 0.0K
14:13 2,257.31 2,257.48 2,257.31 2,257.33 0.0K
14:14 2,257.30 2,257.38 2,257.14 2,257.14 0.0K
14:15 2,257.07 2,257.07 2,256.84 2,256.84 0.0K
14:16 2,256.85 2,256.85 2,256.29 2,256.29 0.0K
14:17 2,256.30 2,256.30 2,255.93 2,255.93 0.0K
14:18 2,255.93 2,256.15 2,255.93 2,256.09 0.0K
14:19 2,256.06 2,256.16 2,255.83 2,255.83 0.0K
14:20 2,255.80 2,256.20 2,255.80 2,256.20 0.0K
14:21 2,256.16 2,256.16 2,255.54 2,255.51 0.0K
14:22 2,255.48 2,255.60 2,255.41 2,255.60 0.0K
14:23 2,255.70 2,255.85 2,255.70 2,255.73 0.0K
14:24 2,255.64 2,255.98 2,255.64 2,255.94 0.0K
14:25 2,256.16 2,257.15 2,256.16 2,257.15 0.0K
14:26 2,257.26 2,257.70 2,257.26 2,257.70 0.0K
14:27 2,257.70 2,257.90 2,257.62 2,257.90 0.0K
14:28 2,257.79 2,257.79 2,257.52 2,257.55 0.0K
14:29 2,257.56 2,257.56 2,257.44 2,257.42 0.0K
14:30 2,257.42 2,257.71 2,257.42 2,257.71 0.0K
14:31 2,257.77 2,258.46 2,257.77 2,258.46 0.0K
14:32 2,258.50 2,258.80 2,258.40 2,258.69 0.0K
14:33 2,258.86 2,259.05 2,258.86 2,258.95 0.0K
14:34 2,258.98 2,259.37 2,258.98 2,259.35 0.0K
14:35 2,259.38 2,259.47 2,259.38 2,259.45 0.0K
14:36 2,259.47 2,259.97 2,259.47 2,259.97 0.0K
14:37 2,260.02 2,260.02 2,259.32 2,259.32 0.0K
14:38 2,259.28 2,259.36 2,259.22 2,259.34 0.0K
14:39 2,259.31 2,259.31 2,258.73 2,258.73 0.0K
14:40 2,258.65 2,258.76 2,258.63 2,258.64 0.0K
14:41 2,258.65 2,258.65 2,258.33 2,258.40 0.0K
14:42 2,258.38 2,258.58 2,258.38 2,258.58 0.0K
14:43 2,258.58 2,258.75 2,258.58 2,258.65 0.0K
14:44 2,258.65 2,258.65 2,258.34 2,258.34 0.0K
14:45 2,258.33 2,258.55 2,258.33 2,258.54 0.0K
14:46 2,258.67 2,259.19 2,258.67 2,259.19 0.0K
14:47 2,259.19 2,259.55 2,259.19 2,259.55 0.0K
14:48 2,259.55 2,259.55 2,259.21 2,259.21 0.0K
14:49 2,259.14 2,259.14 2,258.61 2,258.61 0.0K
14:50 2,258.58 2,258.58 2,258.34 2,258.37 0.0K
14:51 2,258.42 2,258.47 2,258.34 2,258.32 0.0K
14:52 2,258.33 2,258.33 2,258.03 2,258.20 0.0K
14:53 2,258.16 2,258.16 2,257.76 2,257.86 0.0K
14:54 2,257.92 2,258.15 2,257.92 2,258.09 0.0K
14:55 2,258.06 2,258.16 2,257.76 2,258.08 0.0K
14:56 2,258.15 2,258.15 2,257.84 2,257.86 0.0K
14:57 2,257.86 2,257.86 2,257.42 2,257.43 0.0K
14:58 2,257.28 2,257.46 2,257.28 2,257.46 0.0K
14:59 2,257.41 2,257.41 2,257.14 2,257.23 0.0K
15:00 2,257.23 2,258.29 2,257.23 2,258.29 0.0K
15:01 2,258.39 2,259.17 2,258.39 2,259.17 0.0K
15:02 2,259.20 2,259.20 2,258.58 2,258.58 0.0K
15:03 2,258.54 2,258.54 2,258.34 2,258.34 0.0K
15:04 2,258.27 2,258.27 2,257.94 2,257.95 0.0K
15:05 2,257.96 2,258.26 2,257.96 2,258.11 0.0K
15:06 2,258.04 2,258.05 2,257.93 2,258.08 0.0K
15:07 2,258.13 2,258.16 2,258.13 2,258.12 0.0K
15:08 2,258.14 2,258.14 2,257.28 2,257.28 0.0K
15:09 2,257.30 2,257.30 2,257.13 2,257.25 0.0K
15:10 2,257.32 2,257.46 2,257.32 2,257.44 0.0K
15:11 2,257.45 2,257.45 2,257.33 2,257.48 0.0K
15:12 2,257.53 2,257.68 2,257.53 2,257.70 0.0K
15:13 2,257.72 2,257.75 2,257.72 2,257.75 0.0K
15:14 2,257.82 2,257.82 2,257.64 2,257.61 0.0K
15:15 2,257.59 2,257.76 2,257.59 2,257.63 0.0K
15:16 2,257.61 2,258.05 2,257.61 2,258.05 0.0K
15:17 2,258.12 2,258.67 2,258.12 2,258.67 0.0K
15:18 2,258.66 2,258.90 2,258.66 2,258.90 0.0K
15:19 2,258.89 2,258.95 2,258.83 2,258.95 0.0K
15:20 2,258.97 2,258.97 2,258.54 2,258.54 0.0K
15:21 2,258.46 2,258.46 2,257.62 2,257.62 0.0K
15:22 2,257.62 2,257.97 2,257.52 2,257.97 0.0K
15:23 2,257.99 2,258.17 2,257.94 2,258.17 0.0K
15:24 2,258.15 2,258.36 2,258.15 2,258.33 0.0K
15:25 2,258.31 2,258.31 2,257.96 2,258.15 0.0K
15:26 2,258.20 2,258.26 2,258.01 2,258.01 0.0K
15:27 2,257.92 2,257.92 2,257.53 2,257.56 0.0K
15:28 2,257.57 2,257.86 2,257.54 2,257.86 0.0K
15:29 2,257.88 2,258.00 2,257.88 2,257.91 0.0K
15:30 2,257.90 2,257.96 2,257.51 2,257.58 0.0K
15:31 2,257.59 2,257.59 2,257.31 2,257.45 0.0K
15:32 2,257.47 2,257.65 2,257.41 2,257.65 0.0K
15:33 2,257.80 2,258.27 2,257.80 2,258.27 0.0K
15:34 2,258.25 2,258.25 2,258.03 2,258.29 0.0K
15:35 2,258.32 2,258.38 2,258.04 2,258.17 0.0K
15:36 2,258.25 2,258.75 2,258.25 2,258.75 0.0K
15:37 2,258.80 2,258.96 2,258.34 2,258.34 0.0K
15:38 2,258.24 2,258.26 2,257.93 2,257.93 0.0K
15:39 2,257.93 2,259.20 2,257.93 2,259.20 0.0K
15:40 2,259.26 2,259.26 2,258.94 2,258.94 0.0K
15:41 2,258.94 2,259.46 2,258.94 2,259.17 0.0K
15:42 2,259.17 2,259.57 2,259.13 2,259.57 0.0K
15:43 2,259.58 2,259.58 2,259.44 2,259.55 0.0K
15:44 2,259.61 2,259.66 2,259.54 2,259.54 0.0K
15:45 2,259.52 2,260.17 2,259.52 2,260.17 0.0K
15:46 2,260.23 2,260.36 2,260.02 2,260.02 0.0K
15:47 2,259.92 2,259.92 2,259.23 2,259.27 0.0K
15:48 2,259.31 2,259.77 2,259.31 2,259.77 0.0K
15:49 2,259.77 2,260.17 2,259.77 2,260.17 0.0K
15:50 2,260.19 2,260.57 2,260.19 2,260.49 0.0K
15:51 2,260.57 2,261.27 2,260.57 2,261.21 0.0K
15:52 2,261.35 2,262.56 2,261.35 2,262.35 0.0K
15:53 2,262.27 2,263.35 2,262.24 2,262.90 0.0K
15:54 2,262.93 2,263.35 2,262.84 2,263.30 0.0K
15:55 2,261.87 2,261.87 2,260.84 2,261.11 0.0K
15:56 2,261.14 2,261.28 2,260.76 2,260.97 0.0K
15:57 2,261.03 2,261.39 2,260.40 2,260.47 0.0K
15:58 2,260.66 2,260.66 2,260.14 2,260.18 0.0K
15:59 2,260.40 2,261.17 2,260.22 2,260.87 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 2,267.30 2,268.10 2,256.70 2,261.40 0.0M
2025-09-26 2,240.40 2,254.70 2,239.50 2,253.40 0.0M
2025-09-25 2,239.20 2,239.20 2,223.30 2,235.00 0.0M
2025-09-24 2,260.30 2,264.20 2,248.90 2,254.10 0.0M
2025-09-23 2,264.90 2,276.10 2,255.40 2,260.90 0.0M
2025-09-22 2,246.00 2,265.20 2,244.70 2,263.10 0.0M
2025-09-19 2,254.70 2,254.80 2,238.20 2,247.50 0.0M
2025-09-18 2,243.41 2,259.71 2,240.92 2,252.05 0.0M
2025-09-17 2,223.70 2,245.17 2,210.90 2,225.83 0.0M
2025-09-16 2,226.23 2,230.48 2,213.51 2,221.23 0.0M
2025-09-15 2,224.06 2,233.46 2,221.24 2,223.15 0.0M
2025-09-12 2,230.34 2,233.09 2,219.48 2,219.60 0.0M
2025-09-11 2,214.55 2,236.63 2,214.38 2,234.58 0.0M
2025-09-10 2,197.42 2,215.22 2,197.35 2,207.61 0.0M
2025-09-09 2,197.52 2,199.34 2,189.04 2,196.46 0.0M
2025-09-08 2,198.83 2,200.87 2,188.37 2,200.15 0.0M
2025-09-05 2,200.68 2,210.31 2,183.30 2,197.16 0.0M
2025-09-04 2,170.11 2,191.53 2,165.14 2,191.06 0.0M
2025-09-03 2,171.17 2,175.00 2,157.45 2,170.24 0.0M
2025-09-02 2,155.94 2,170.39 2,151.76 2,170.09 0.0M
2025-08-29 2,192.20 2,193.95 2,178.12 2,182.60 0.0M
2025-08-28 2,198.64 2,201.63 2,190.23 2,199.50 0.0M
2025-08-27 2,185.02 2,196.59 2,184.08 2,194.36 0.0M
2025-08-26 2,182.07 2,189.21 2,182.07 2,187.39 0.0M
2025-08-25 2,192.88 2,192.88 2,183.12 2,183.48 0.0M
2025-08-22 2,164.92 2,202.56 2,164.84 2,195.05 0.0M
2025-08-21 2,155.03 2,160.94 2,149.52 2,154.77 0.0M
2025-08-20 2,165.71 2,166.57 2,147.51 2,162.45 0.0M
2025-08-19 2,166.59 2,180.47 2,163.35 2,167.68 0.0M
2025-08-18 2,160.88 2,169.02 2,160.47 2,164.74 0.0M
2025-08-15 2,176.87 2,177.17 2,162.93 2,163.26 0.0M
2025-08-14 2,171.61 2,178.48 2,165.45 2,176.35 0.0M
2025-08-13 2,170.30 2,187.08 2,168.89 2,186.23 0.0M
2025-08-12 2,137.55 2,165.16 2,135.13 2,164.76 0.0M
2025-08-11 2,140.83 2,148.18 2,125.42 2,127.80 0.0M
2025-08-08 2,127.19 2,139.19 2,125.94 2,135.48 0.0M
2025-08-07 2,136.47 2,140.07 2,113.14 2,120.69 0.0M
2025-08-06 2,121.09 2,123.26 2,108.69 2,119.47 0.0M
2025-08-05 2,130.57 2,132.62 2,108.03 2,118.34 0.0M
2025-08-04 2,105.68 2,124.99 2,105.31 2,124.68 0.0M
2025-08-01 2,102.08 2,102.99 2,074.65 2,094.85 0.0M
2025-07-31 2,134.03 2,145.95 2,115.80 2,119.86 0.0M
2025-07-30 2,153.39 2,155.31 2,129.63 2,138.82 0.0M
2025-07-29 2,159.01 2,160.14 2,146.06 2,150.01 0.0M
2025-07-28 2,157.41 2,157.85 2,149.37 2,152.59 0.0M
2025-07-25 2,146.08 2,154.90 2,141.50 2,153.84 0.0M
2025-07-24 2,148.55 2,154.25 2,144.20 2,144.32 0.0M
2025-07-23 2,141.16 2,150.19 2,139.94 2,149.70 0.0M
2025-07-22 2,123.28 2,137.46 2,121.53 2,135.62 0.0M
2025-07-21 2,132.19 2,137.41 2,122.26 2,122.33 0.0M
2025-07-18 2,132.13 2,133.69 2,122.61 2,127.67 0.0M
2025-07-17 2,106.27 2,125.25 2,106.17 2,123.73 0.0M
2025-07-16 2,104.28 2,109.41 2,079.38 2,107.93 0.0M
2025-07-15 2,134.46 2,135.87 2,103.49 2,103.92 0.0M
2025-07-14 2,119.27 2,127.84 2,113.40 2,125.58 0.0M
2025-07-11 2,126.39 2,130.22 2,120.94 2,125.43 0.0M
2025-07-10 2,131.30 2,145.40 2,129.45 2,138.48 0.0M
2025-07-09 2,129.95 2,133.61 2,115.98 2,128.57 0.0M
2025-07-08 2,121.01 2,131.60 2,118.17 2,123.39 0.0M
2025-07-07 2,131.20 2,135.16 2,107.30 2,116.37 0.0M
2025-07-03 2,130.80 2,140.36 2,130.80 2,137.49 0.0M
2025-07-02 2,110.30 2,125.68 2,104.69 2,125.45 0.0M
2025-07-01 2,089.40 2,117.05 2,089.11 2,111.07 0.0M
2025-06-30 2,087.01 2,097.25 2,086.16 2,094.63 0.0M
2025-06-27 2,078.41 2,092.82 2,071.15 2,083.11 0.0M
2025-06-26 2,066.37 2,076.80 2,065.96 2,075.00 0.0M
2025-06-25 2,065.21 2,065.99 2,054.16 2,057.74 0.0M
2025-06-24 2,048.89 2,067.33 2,048.57 2,064.74 0.0M
2025-06-23 2,018.72 2,036.43 2,004.02 2,035.32 0.0M
2025-06-20 2,030.86 2,033.49 2,013.03 2,019.55 0.0M
2025-06-18 2,019.81 2,034.44 2,017.99 2,020.53 0.0M
2025-06-17 2,025.63 2,037.51 2,015.17 2,017.32 0.0M
2025-06-16 2,019.97 2,038.01 2,019.91 2,033.31 0.0M
2025-06-13 2,016.56 2,028.18 2,001.44 2,005.60 0.0M
2025-06-12 2,020.49 2,036.28 2,018.26 2,036.28 0.0M
2025-06-11 2,037.41 2,038.91 2,018.89 2,026.04 0.0M
2025-06-10 2,025.00 2,035.93 2,024.01 2,033.06 0.0M
2025-06-09 2,021.30 2,029.14 2,018.47 2,019.90 0.0M
2025-06-06 2,011.70 2,019.70 2,009.14 2,015.11 0.0M
2025-06-05 2,002.46 2,008.95 1,987.28 1,993.59 0.0M
2025-06-04 1,998.96 2,005.17 1,994.67 1,996.55 0.0M
2025-06-03 1,969.99 1,996.34 1,966.63 1,994.91 0.0M
2025-06-02 1,960.78 1,971.65 1,945.15 1,971.11 0.0M
2025-05-30 1,967.01 1,972.53 1,948.99 1,968.07 0.0M
2025-05-29 1,984.40 1,984.42 1,960.25 1,975.14 0.0M
2025-05-28 1,988.19 1,990.95 1,969.62 1,971.88 0.0M
2025-05-27 1,966.21 1,988.58 1,960.94 1,987.14 0.0M
2025-05-23 1,931.31 1,950.50 1,929.99 1,944.16 0.0M
2025-05-22 1,957.58 1,966.45 1,947.96 1,954.85 0.0M
2025-05-21 1,987.15 1,994.04 1,957.45 1,960.54 0.0M
2025-05-20 1,999.58 2,007.41 1,991.47 2,000.39 0.0M
2025-05-19 1,986.59 2,009.20 1,984.84 2,006.24 0.0M
2025-05-17 1,992.72 2,007.39 2,007.39 2,007.39 0.0M
2025-05-16 1,992.72 2,007.44 1,986.89 2,007.39 0.0M
2025-05-15 1,973.61 1,992.43 1,971.61 1,992.22 0.0M
2025-05-14 1,989.35 1,990.81 1,975.03 1,979.00 0.0M
2025-05-13 1,979.64 1,998.08 1,978.87 1,989.27 0.0M
2025-05-12 1,962.81 1,979.16 1,962.19 1,977.76 0.0M
2025-05-09 1,917.52 1,918.98 1,903.05 1,907.90 0.0M
2025-05-08 1,907.17 1,929.18 1,900.14 1,907.75 0.0M
2025-05-07 1,879.88 1,897.83 1,875.40 1,893.14 0.0M
2025-05-06 1,873.80 1,890.78 1,869.44 1,877.62 0.0M
2025-05-05 1,885.18 1,901.49 1,883.66 1,890.32 0.0M
2025-05-02 1,884.43 1,900.75 1,883.91 1,897.34 0.0M
2025-05-01 1,865.97 1,879.44 1,857.70 1,859.19 0.0M
2025-04-30 1,832.60 1,862.24 1,813.09 1,858.51 0.0M
2025-04-29 1,837.55 1,858.51 1,836.33 1,852.35 0.0M
2025-04-28 1,842.91 1,854.54 1,827.12 1,846.64 0.0M
2025-04-25 1,836.73 1,846.15 1,825.82 1,842.81 0.0M
2025-04-24 1,805.19 1,844.89 1,800.21 1,843.29 0.0M
2025-04-23 1,805.24 1,838.33 1,792.79 1,798.45 0.0M
2025-04-22 1,745.03 1,775.41 1,743.71 1,770.36 0.0M
2025-04-21 1,749.61 1,749.74 1,707.80 1,727.02 0.0M
2025-04-17 1,762.06 1,777.55 1,753.18 1,764.28 0.0M
2025-04-16 1,768.40 1,780.81 1,735.61 1,754.18 0.0M
2025-04-15 1,791.88 1,804.57 1,780.93 1,783.87 0.0M
2025-04-14 1,795.08 1,801.11 1,770.99 1,789.40 0.0M
2025-04-11 1,736.28 1,773.87 1,718.19 1,768.81 0.0M
2025-04-10 1,776.38 1,776.40 1,695.77 1,742.21 0.0M
2025-04-09 1,650.02 1,821.19 1,642.22 1,813.68 0.0M
2025-04-08 1,736.17 1,753.25 1,635.96 1,660.85 0.0M
2025-04-07 1,661.25 1,757.32 1,625.05 1,696.47 0.0M
2025-04-04 1,772.90 1,773.38 1,697.28 1,699.34 0.0M
2025-04-03 1,876.90 1,877.53 1,806.62 1,807.76 0.0M
2025-04-02 1,885.45 1,926.09 1,885.06 1,918.82 0.0M
2025-04-01 1,895.88 1,907.54 1,878.08 1,902.60 0.0M
2025-03-31 1,874.54 1,906.82 1,863.72 1,900.06 0.0M
2025-03-28 1,919.03 1,920.73 1,883.76 1,887.61 0.0M
2025-03-27 1,926.45 1,933.99 1,913.94 1,923.16 0.0M
2025-03-26 1,946.16 1,951.42 1,925.89 1,932.00 0.0M
2025-03-25 1,951.62 1,954.10 1,937.87 1,944.57 0.0M
2025-03-24 1,936.52 1,953.19 1,936.52 1,950.56 0.0M
2025-03-21 1,910.81 1,919.58 1,899.39 1,917.07 0.0M
2025-03-20 1,926.81 1,943.38 1,924.90 1,928.05 0.0M
2025-03-19 1,927.53 1,952.01 1,924.50 1,939.63 0.0M
2025-03-18 1,933.32 1,933.39 1,917.53 1,925.53 0.0M
2025-03-17 1,910.67 1,947.02 1,910.67 1,938.92 0.0M
2025-03-14 1,890.45 1,913.75 1,888.05 1,911.74 0.0M
2025-03-13 1,890.85 1,899.60 1,865.20 1,873.31 0.0M
2025-03-12 1,905.95 1,911.23 1,878.57 1,891.53 0.0M
2025-03-11 1,922.34 1,922.81 1,882.79 1,894.41 0.0M
2025-03-10 1,945.31 1,954.65 1,908.32 1,923.97 0.0M
2025-03-07 1,939.12 1,969.65 1,926.28 1,965.28 0.0M
2025-03-06 1,949.83 1,963.44 1,934.84 1,942.98 0.0M
2025-03-05 1,951.06 1,978.86 1,940.99 1,973.41 0.0M
2025-03-04 1,967.76 1,981.56 1,939.98 1,950.73 0.0M
2025-03-03 2,019.78 2,021.78 1,967.72 1,978.75 0.0M
2025-02-28 1,989.55 2,010.29 1,975.97 2,009.30 0.0M
2025-02-27 2,021.36 2,024.03 1,987.05 1,987.68 0.0M
2025-02-26 2,025.95 2,037.04 2,013.79 2,019.39 0.0M
2025-02-25 2,021.82 2,027.00 2,007.52 2,017.13 0.0M
2025-02-24 2,030.48 2,034.59 2,015.14 2,020.00 0.0M
2025-02-21 2,061.91 2,061.91 2,021.85 2,025.07 0.0M
2025-02-20 2,064.55 2,065.62 2,047.74 2,060.55 0.0M
2025-02-19 2,050.04 2,066.85 2,048.38 2,065.65 0.0M
2025-02-18 2,044.71 2,054.89 2,038.87 2,054.87 0.0M
2025-02-14 2,041.40 2,045.33 2,036.01 2,037.49 0.0M
2025-02-13 2,027.98 2,038.15 2,023.02 2,037.44 0.0M
2025-02-12 2,012.79 2,025.21 2,008.07 2,021.99 0.0M
2025-02-11 2,025.17 2,034.71 2,023.64 2,032.84 0.0M
2025-02-10 2,032.12 2,035.27 2,025.87 2,033.77 0.0M
2025-02-07 2,041.44 2,042.90 2,017.87 2,021.59 0.0M
2025-02-06 2,039.36 2,042.48 2,024.10 2,035.76 0.0M
2025-02-05 2,030.89 2,041.07 2,020.21 2,040.61 0.0M
2025-02-04 2,015.28 2,027.22 2,013.77 2,023.26 0.0M
2025-02-03 2,007.01 2,028.61 1,992.75 2,018.83 0.0M
2025-01-31 2,050.43 2,062.19 2,034.02 2,035.86 0.0M
2025-01-30 2,038.19 2,056.15 2,037.08 2,049.13 0.0M
2025-01-29 2,031.08 2,036.80 2,018.77 2,023.82 0.0M
2025-01-28 2,035.07 2,035.40 2,020.29 2,027.46 0.0M
2025-01-27 2,044.01 2,045.80 2,022.50 2,034.84 0.0M
2025-01-24 2,073.71 2,074.32 2,061.04 2,064.00 0.0M
2025-01-23 2,063.06 2,075.34 2,057.87 2,075.33 0.0M
2025-01-22 2,067.28 2,077.66 2,066.17 2,069.45 0.0M
2025-01-21 2,046.98 2,064.01 2,046.83 2,062.11 0.0M
2025-01-17 2,035.88 2,040.33 2,030.56 2,035.60 0.0M
2025-01-16 2,013.89 2,024.59 2,003.76 2,019.02 0.0M
2025-01-15 2,011.90 2,016.94 2,001.74 2,008.29 0.0M
2025-01-14 1,977.49 1,987.21 1,968.24 1,985.16 0.0M
2025-01-13 1,947.93 1,969.23 1,944.92 1,968.68 0.0M
2025-01-10 1,974.99 1,975.15 1,957.13 1,960.02 0.0M
2025-01-08 1,983.18 1,989.91 1,971.19 1,989.63 0.0M
2025-01-07 2,004.59 2,008.06 1,978.76 1,986.25 0.0M
2025-01-06 1,998.93 2,015.16 1,993.86 1,996.65 0.0M
2025-01-03 1,971.88 1,989.05 1,965.93 1,986.36 0.0M
2025-01-02 1,977.29 1,984.57 1,953.55 1,963.24 0.0M