Nasdaq Victory Dividend Accelerator (NQVDIV)

NQVDIV
🏛️ アメリカ →
2,108.90
最終更新: 2025-09-26
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 2,109.28 2,110.76 2,109.28 2,110.62 0.0K
09:31 2,110.57 2,111.47 2,110.53 2,110.97 0.0K
09:32 2,110.74 2,112.78 2,110.74 2,112.78 0.0K
09:33 2,112.61 2,114.77 2,112.61 2,114.77 0.0K
09:34 2,114.70 2,115.06 2,114.63 2,115.06 0.0K
09:35 2,115.20 2,115.26 2,115.04 2,115.24 0.0K
09:36 2,115.15 2,115.96 2,115.07 2,115.96 0.0K
09:37 2,115.90 2,116.06 2,115.82 2,115.90 0.0K
09:38 2,115.79 2,115.99 2,115.74 2,115.66 0.0K
09:39 2,115.61 2,115.61 2,115.34 2,115.61 0.0K
09:40 2,115.64 2,115.65 2,115.43 2,115.45 0.0K
09:41 2,115.44 2,115.70 2,115.28 2,115.70 0.0K
09:42 2,115.70 2,115.81 2,115.24 2,115.33 0.0K
09:43 2,115.39 2,115.50 2,115.04 2,115.05 0.0K
09:44 2,114.74 2,114.85 2,114.74 2,114.84 0.0K
09:45 2,114.77 2,114.95 2,114.19 2,114.19 0.0K
09:46 2,114.16 2,114.25 2,114.04 2,114.23 0.0K
09:47 2,114.23 2,114.68 2,114.23 2,114.37 0.0K
09:48 2,114.39 2,115.35 2,114.39 2,115.35 0.0K
09:49 2,115.46 2,115.46 2,115.04 2,115.04 0.0K
09:50 2,115.02 2,115.16 2,114.93 2,115.02 0.0K
09:51 2,115.01 2,115.01 2,114.60 2,114.60 0.0K
09:52 2,114.70 2,114.77 2,114.61 2,114.75 0.0K
09:53 2,114.87 2,114.87 2,114.12 2,114.12 0.0K
09:54 2,114.03 2,114.06 2,113.91 2,113.91 0.0K
09:55 2,113.79 2,113.85 2,113.58 2,113.73 0.0K
09:56 2,113.71 2,113.75 2,113.42 2,113.54 0.0K
09:57 2,113.53 2,113.53 2,113.24 2,113.24 0.0K
09:58 2,113.18 2,113.18 2,113.02 2,113.02 0.0K
09:59 2,113.01 2,113.19 2,112.84 2,113.19 0.0K
10:00 2,113.30 2,113.41 2,112.62 2,112.62 0.0K
10:01 2,112.60 2,112.60 2,112.14 2,112.46 0.0K
10:02 2,112.54 2,112.57 2,112.54 2,112.54 0.0K
10:03 2,112.52 2,112.66 2,112.52 2,112.66 0.0K
10:04 2,112.68 2,113.26 2,112.68 2,113.27 0.0K
10:05 2,113.26 2,113.50 2,113.24 2,113.42 0.0K
10:06 2,113.40 2,113.40 2,113.03 2,113.09 0.0K
10:07 2,113.09 2,113.21 2,113.00 2,113.00 0.0K
10:08 2,113.03 2,113.47 2,113.03 2,113.47 0.0K
10:09 2,113.57 2,113.95 2,113.53 2,113.95 0.0K
10:10 2,114.04 2,114.28 2,114.04 2,114.28 0.0K
10:11 2,114.33 2,114.85 2,114.33 2,114.85 0.0K
10:12 2,114.92 2,115.23 2,114.92 2,115.23 0.0K
10:13 2,115.23 2,115.25 2,115.10 2,115.06 0.0K
10:14 2,115.04 2,115.19 2,115.04 2,115.05 0.0K
10:15 2,115.07 2,115.07 2,114.82 2,114.82 0.0K
10:16 2,114.81 2,114.85 2,114.74 2,114.73 0.0K
10:17 2,114.78 2,114.85 2,114.62 2,114.85 0.0K
10:18 2,114.91 2,114.95 2,114.80 2,114.88 0.0K
10:19 2,114.90 2,114.90 2,114.74 2,114.72 0.0K
10:20 2,114.62 2,114.62 2,114.22 2,114.28 0.0K
10:21 2,114.32 2,114.39 2,114.19 2,114.19 0.0K
10:22 2,114.19 2,114.66 2,114.19 2,114.66 0.0K
10:23 2,114.68 2,114.68 2,114.68 2,114.68 0.0K
10:24 2,114.70 2,114.77 2,114.62 2,114.65 0.0K
10:25 2,114.65 2,114.65 2,114.53 2,114.53 0.0K
10:26 2,114.47 2,114.47 2,114.34 2,114.38 0.0K
10:27 2,114.43 2,114.43 2,114.23 2,114.36 0.0K
10:28 2,114.39 2,114.56 2,114.33 2,114.56 0.0K
10:29 2,114.56 2,114.66 2,114.44 2,114.39 0.0K
10:30 2,114.37 2,114.37 2,113.82 2,113.82 0.0K
10:31 2,113.82 2,113.85 2,113.73 2,113.81 0.0K
10:32 2,113.77 2,113.96 2,113.77 2,113.96 0.0K
10:33 2,114.06 2,114.06 2,114.03 2,114.03 0.0K
10:34 2,113.97 2,114.09 2,113.93 2,114.09 0.0K
10:35 2,114.12 2,114.40 2,114.04 2,114.40 0.0K
10:36 2,114.36 2,114.36 2,114.03 2,114.06 0.0K
10:37 2,114.13 2,114.32 2,114.00 2,114.32 0.0K
10:38 2,114.39 2,115.06 2,114.39 2,115.02 0.0K
10:39 2,114.91 2,115.07 2,114.91 2,115.01 0.0K
10:40 2,114.99 2,114.99 2,114.92 2,115.00 0.0K
10:41 2,114.95 2,114.95 2,114.74 2,114.76 0.0K
10:42 2,114.76 2,114.76 2,114.73 2,114.69 0.0K
10:43 2,114.69 2,114.77 2,114.63 2,114.64 0.0K
10:44 2,114.58 2,114.58 2,114.38 2,114.56 0.0K
10:45 2,114.62 2,114.78 2,114.62 2,114.78 0.0K
10:46 2,114.86 2,115.08 2,114.86 2,115.08 0.0K
10:47 2,115.05 2,115.26 2,115.04 2,115.26 0.0K
10:48 2,115.28 2,115.48 2,115.28 2,115.48 0.0K
10:49 2,115.41 2,115.48 2,115.34 2,115.44 0.0K
10:50 2,115.39 2,115.48 2,115.39 2,115.42 0.0K
10:51 2,115.39 2,115.65 2,115.39 2,115.65 0.0K
10:52 2,115.68 2,115.96 2,115.68 2,115.92 0.0K
10:53 2,115.87 2,116.05 2,115.87 2,116.01 0.0K
10:54 2,116.02 2,116.16 2,116.02 2,116.09 0.0K
10:55 2,116.16 2,116.16 2,115.94 2,115.94 0.0K
10:56 2,115.97 2,116.05 2,115.94 2,116.03 0.0K
10:57 2,116.03 2,116.05 2,116.03 2,116.02 0.0K
10:58 2,116.03 2,116.27 2,116.03 2,116.27 0.0K
10:59 2,116.32 2,116.32 2,115.93 2,115.93 0.0K
11:00 2,115.97 2,116.19 2,115.86 2,116.14 0.0K
11:01 2,116.16 2,116.16 2,115.91 2,115.91 0.0K
11:02 2,115.86 2,115.86 2,115.74 2,115.73 0.0K
11:03 2,115.71 2,115.95 2,115.71 2,115.94 0.0K
11:04 2,115.91 2,115.91 2,115.79 2,115.87 0.0K
11:05 2,115.86 2,116.10 2,115.82 2,116.10 0.0K
11:06 2,116.05 2,116.05 2,115.81 2,115.86 0.0K
11:07 2,115.92 2,115.96 2,115.81 2,115.83 0.0K
11:08 2,115.81 2,115.81 2,115.61 2,115.67 0.0K
11:09 2,115.72 2,115.78 2,115.44 2,115.44 0.0K
11:10 2,115.40 2,115.40 2,115.34 2,115.33 0.0K
11:11 2,115.30 2,115.30 2,114.94 2,114.94 0.0K
11:12 2,114.77 2,114.77 2,114.63 2,114.63 0.0K
11:13 2,114.56 2,114.56 2,114.43 2,114.43 0.0K
11:14 2,114.33 2,114.33 2,113.90 2,113.90 0.0K
11:15 2,113.90 2,113.90 2,113.83 2,113.82 0.0K
11:16 2,113.97 2,114.76 2,113.97 2,114.76 0.0K
11:17 2,114.76 2,114.85 2,114.76 2,114.84 0.0K
11:18 2,114.82 2,114.86 2,114.62 2,114.62 0.0K
11:19 2,114.56 2,114.56 2,114.54 2,114.59 0.0K
11:20 2,114.59 2,114.76 2,114.59 2,114.76 0.0K
11:21 2,114.88 2,114.95 2,114.83 2,114.83 0.0K
11:22 2,114.79 2,114.79 2,114.54 2,114.57 0.0K
11:23 2,114.61 2,114.71 2,114.61 2,114.71 0.0K
11:24 2,114.71 2,114.77 2,114.61 2,114.61 0.0K
11:25 2,114.55 2,114.55 2,114.44 2,114.44 0.0K
11:26 2,114.39 2,114.45 2,114.23 2,114.45 0.0K
11:27 2,114.41 2,114.41 2,114.41 2,114.41 0.0K
11:28 2,114.34 2,114.36 2,114.23 2,114.26 0.0K
11:29 2,114.28 2,114.28 2,114.23 2,114.31 0.0K
11:30 2,114.32 2,114.45 2,114.32 2,114.41 0.0K
11:31 2,114.45 2,114.60 2,114.44 2,114.60 0.0K
11:32 2,114.58 2,114.68 2,114.58 2,114.63 0.0K
11:33 2,114.62 2,114.62 2,114.43 2,114.43 0.0K
11:34 2,114.41 2,114.41 2,114.33 2,114.36 0.0K
11:35 2,114.44 2,114.56 2,114.44 2,114.56 0.0K
11:36 2,114.57 2,114.57 2,114.57 2,114.57 0.0K
11:37 2,114.62 2,114.62 2,114.24 2,114.25 0.0K
11:38 2,114.29 2,114.35 2,114.29 2,114.33 0.0K
11:39 2,114.31 2,114.66 2,114.31 2,114.64 0.0K
11:40 2,114.55 2,114.55 2,114.54 2,114.56 0.0K
11:41 2,114.58 2,114.71 2,114.58 2,114.65 0.0K
11:42 2,114.70 2,114.86 2,114.70 2,114.84 0.0K
11:43 2,114.82 2,114.99 2,114.82 2,114.99 0.0K
11:44 2,115.02 2,115.05 2,114.94 2,115.08 0.0K
11:45 2,115.13 2,115.45 2,115.13 2,115.45 0.0K
11:46 2,115.53 2,115.66 2,115.53 2,115.66 0.0K
11:47 2,115.85 2,116.15 2,115.85 2,115.99 0.0K
11:48 2,115.97 2,115.97 2,115.81 2,115.85 0.0K
11:49 2,115.92 2,115.97 2,115.75 2,115.75 0.0K
11:50 2,115.77 2,115.77 2,115.63 2,115.68 0.0K
11:51 2,115.62 2,115.67 2,115.33 2,115.67 0.0K
11:52 2,115.68 2,115.68 2,115.51 2,115.51 0.0K
11:53 2,115.51 2,115.56 2,115.04 2,115.04 0.0K
11:54 2,115.04 2,115.04 2,114.74 2,114.78 0.0K
11:55 2,114.87 2,114.87 2,114.53 2,114.53 0.0K
11:56 2,114.48 2,114.57 2,114.44 2,114.57 0.0K
11:57 2,114.63 2,115.02 2,114.63 2,115.02 0.0K
11:58 2,115.05 2,115.05 2,114.14 2,114.14 0.0K
11:59 2,114.11 2,114.11 2,113.78 2,113.85 0.0K
12:00 2,113.92 2,113.92 2,113.63 2,113.63 0.0K
12:01 2,113.64 2,113.78 2,113.64 2,113.78 0.0K
12:02 2,113.79 2,114.30 2,113.79 2,114.30 0.0K
12:03 2,114.39 2,114.97 2,114.39 2,114.97 0.0K
12:04 2,115.08 2,115.25 2,115.08 2,115.25 0.0K
12:05 2,115.29 2,115.36 2,114.74 2,114.76 0.0K
12:06 2,114.73 2,114.77 2,114.48 2,114.48 0.0K
12:07 2,114.42 2,114.42 2,114.34 2,114.35 0.0K
12:08 2,114.43 2,115.22 2,114.43 2,115.14 0.0K
12:09 2,115.32 2,115.35 2,115.23 2,115.26 0.0K
12:10 2,115.41 2,115.46 2,115.31 2,115.31 0.0K
12:11 2,115.25 2,115.25 2,115.02 2,115.05 0.0K
12:12 2,115.16 2,115.28 2,115.16 2,115.28 0.0K
12:13 2,115.28 2,115.28 2,115.02 2,115.01 0.0K
12:14 2,114.98 2,114.98 2,114.23 2,114.23 0.0K
12:15 2,114.16 2,114.16 2,113.99 2,114.04 0.0K
12:16 2,113.96 2,113.96 2,113.62 2,113.62 0.0K
12:17 2,113.59 2,113.59 2,113.33 2,113.48 0.0K
12:18 2,113.48 2,113.87 2,113.48 2,113.87 0.0K
12:19 2,113.86 2,113.95 2,113.86 2,113.95 0.0K
12:20 2,114.00 2,114.05 2,114.00 2,114.05 0.0K
12:21 2,114.09 2,114.15 2,114.09 2,114.12 0.0K
12:22 2,114.11 2,114.58 2,114.04 2,114.58 0.0K
12:23 2,114.55 2,114.77 2,114.54 2,114.73 0.0K
12:24 2,114.67 2,114.67 2,114.42 2,114.44 0.0K
12:25 2,114.45 2,114.45 2,114.13 2,114.13 0.0K
12:26 2,114.14 2,114.14 2,114.02 2,114.02 0.0K
12:27 2,114.05 2,114.40 2,114.05 2,114.40 0.0K
12:28 2,114.40 2,114.57 2,114.21 2,114.21 0.0K
12:29 2,114.18 2,114.18 2,113.92 2,113.93 0.0K
12:30 2,113.87 2,114.25 2,113.83 2,114.25 0.0K
12:31 2,114.23 2,114.35 2,114.23 2,114.36 0.0K
12:32 2,114.38 2,114.61 2,114.38 2,114.58 0.0K
12:33 2,114.55 2,114.55 2,114.54 2,114.55 0.0K
12:34 2,114.61 2,114.80 2,114.61 2,114.80 0.0K
12:35 2,114.85 2,114.96 2,114.85 2,114.93 0.0K
12:36 2,114.87 2,114.87 2,114.83 2,114.85 0.0K
12:37 2,114.91 2,114.91 2,114.74 2,114.75 0.0K
12:38 2,114.84 2,115.26 2,114.84 2,115.26 0.0K
12:39 2,115.30 2,115.30 2,115.24 2,115.24 0.0K
12:40 2,115.17 2,115.17 2,115.13 2,115.13 0.0K
12:41 2,115.15 2,115.15 2,115.14 2,115.13 0.0K
12:42 2,115.13 2,115.15 2,115.13 2,115.14 0.0K
12:43 2,115.05 2,115.05 2,114.52 2,114.52 0.0K
12:44 2,114.57 2,114.95 2,114.57 2,114.95 0.0K
12:45 2,114.96 2,115.37 2,114.96 2,115.37 0.0K
12:46 2,115.38 2,115.45 2,115.38 2,115.45 0.0K
12:47 2,115.49 2,115.58 2,115.49 2,115.51 0.0K
12:48 2,115.46 2,115.46 2,115.03 2,115.03 0.0K
12:49 2,115.01 2,115.06 2,115.01 2,115.04 0.0K
12:50 2,115.00 2,115.00 2,114.51 2,114.51 0.0K
12:51 2,114.45 2,114.45 2,114.24 2,114.25 0.0K
12:52 2,114.27 2,114.27 2,114.24 2,114.26 0.0K
12:53 2,114.26 2,114.26 2,114.04 2,114.04 0.0K
12:54 2,114.01 2,114.11 2,113.94 2,114.11 0.0K
12:55 2,114.16 2,114.26 2,114.16 2,114.23 0.0K
12:56 2,114.14 2,114.15 2,114.04 2,114.06 0.0K
12:57 2,114.07 2,114.07 2,113.82 2,113.82 0.0K
12:58 2,113.79 2,113.85 2,113.79 2,113.85 0.0K
12:59 2,113.84 2,113.84 2,113.60 2,113.60 0.0K
13:00 2,113.44 2,113.59 2,113.33 2,113.59 0.0K
13:01 2,113.58 2,113.58 2,113.34 2,113.32 0.0K
13:02 2,113.32 2,113.32 2,113.04 2,113.15 0.0K
13:03 2,113.17 2,113.17 2,113.14 2,113.18 0.0K
13:04 2,113.14 2,113.56 2,113.14 2,113.56 0.0K
13:05 2,113.66 2,113.75 2,113.54 2,113.54 0.0K
13:06 2,113.47 2,113.47 2,113.24 2,113.27 0.0K
13:07 2,113.26 2,113.35 2,113.26 2,113.35 0.0K
13:08 2,113.35 2,113.76 2,113.35 2,113.76 0.0K
13:09 2,113.82 2,114.11 2,113.82 2,114.11 0.0K
13:10 2,114.14 2,114.59 2,114.14 2,114.53 0.0K
13:11 2,114.51 2,114.55 2,114.51 2,114.54 0.0K
13:12 2,114.54 2,114.75 2,114.54 2,114.76 0.0K
13:13 2,114.85 2,115.00 2,114.84 2,115.00 0.0K
13:14 2,114.97 2,114.97 2,114.71 2,114.71 0.0K
13:15 2,114.66 2,114.75 2,114.64 2,114.64 0.0K
13:16 2,114.57 2,114.85 2,114.57 2,114.85 0.0K
13:17 2,114.97 2,115.06 2,114.97 2,115.06 0.0K
13:18 2,115.09 2,115.15 2,115.09 2,115.11 0.0K
13:19 2,115.06 2,115.06 2,114.93 2,114.96 0.0K
13:20 2,115.03 2,115.03 2,114.74 2,114.73 0.0K
13:21 2,114.74 2,114.75 2,114.60 2,114.60 0.0K
13:22 2,114.59 2,114.59 2,114.54 2,114.47 0.0K
13:23 2,114.47 2,114.47 2,114.23 2,114.23 0.0K
13:24 2,114.16 2,114.27 2,114.13 2,114.27 0.0K
13:25 2,114.27 2,114.27 2,114.23 2,114.25 0.0K
13:26 2,114.28 2,114.28 2,114.24 2,114.24 0.0K
13:27 2,114.20 2,114.20 2,114.14 2,114.11 0.0K
13:28 2,114.13 2,114.26 2,114.13 2,114.26 0.0K
13:29 2,114.29 2,114.45 2,114.29 2,114.45 0.0K
13:30 2,114.47 2,114.57 2,114.47 2,114.55 0.0K
13:31 2,114.55 2,114.55 2,114.54 2,114.56 0.0K
13:32 2,114.57 2,114.85 2,114.57 2,114.85 0.0K
13:33 2,114.86 2,115.07 2,114.86 2,115.07 0.0K
13:34 2,115.10 2,115.36 2,115.10 2,115.34 0.0K
13:35 2,115.30 2,115.36 2,115.23 2,115.23 0.0K
13:36 2,115.16 2,115.16 2,114.74 2,114.74 0.0K
13:37 2,114.74 2,114.75 2,114.57 2,114.57 0.0K
13:38 2,114.60 2,114.65 2,114.60 2,114.69 0.0K
13:39 2,114.68 2,114.68 2,114.53 2,114.53 0.0K
13:40 2,114.44 2,114.47 2,114.44 2,114.43 0.0K
13:41 2,114.34 2,114.34 2,114.24 2,114.26 0.0K
13:42 2,114.34 2,114.34 2,114.24 2,114.23 0.0K
13:43 2,114.22 2,114.25 2,113.93 2,113.93 0.0K
13:44 2,113.94 2,113.94 2,113.82 2,113.82 0.0K
13:45 2,113.74 2,113.74 2,113.62 2,113.62 0.0K
13:46 2,113.49 2,113.49 2,112.84 2,112.84 0.0K
13:47 2,112.83 2,112.88 2,112.74 2,112.82 0.0K
13:48 2,112.76 2,112.76 2,112.74 2,112.73 0.0K
13:49 2,112.66 2,112.66 2,112.66 2,112.66 0.0K
13:50 2,112.70 2,112.70 2,112.51 2,112.52 0.0K
13:51 2,112.51 2,112.77 2,112.51 2,112.71 0.0K
13:52 2,112.69 2,112.69 2,112.64 2,112.65 0.0K
13:53 2,112.61 2,112.61 2,112.24 2,112.24 0.0K
13:54 2,112.21 2,112.21 2,112.13 2,112.15 0.0K
13:55 2,112.17 2,112.35 2,112.17 2,112.34 0.0K
13:56 2,112.31 2,112.31 2,112.14 2,112.14 0.0K
13:57 2,112.15 2,112.15 2,112.02 2,112.02 0.0K
13:58 2,111.93 2,111.96 2,111.73 2,111.73 0.0K
13:59 2,111.67 2,111.67 2,111.67 2,111.67 0.0K
14:00 2,111.63 2,111.63 2,111.33 2,111.34 0.0K
14:01 2,111.28 2,111.28 2,111.23 2,111.23 0.0K
14:02 2,111.18 2,111.18 2,111.13 2,111.18 0.0K
14:03 2,111.18 2,111.18 2,111.02 2,111.02 0.0K
14:04 2,110.97 2,110.97 2,110.81 2,110.86 0.0K
14:05 2,110.84 2,110.84 2,110.74 2,110.74 0.0K
14:06 2,110.70 2,110.95 2,110.70 2,110.69 0.0K
14:07 2,110.63 2,110.63 2,110.54 2,110.52 0.0K
14:08 2,110.50 2,110.50 2,110.34 2,110.35 0.0K
14:09 2,110.37 2,110.65 2,110.37 2,110.65 0.0K
14:10 2,110.70 2,110.70 2,110.54 2,110.54 0.0K
14:11 2,110.40 2,111.05 2,110.40 2,111.14 0.0K
14:12 2,111.09 2,111.09 2,110.82 2,110.84 0.0K
14:13 2,110.84 2,111.17 2,110.84 2,111.17 0.0K
14:14 2,111.23 2,111.35 2,111.23 2,111.35 0.0K
14:15 2,111.43 2,111.75 2,111.43 2,111.73 0.0K
14:16 2,111.71 2,111.75 2,111.63 2,111.74 0.0K
14:17 2,111.71 2,111.78 2,111.63 2,111.60 0.0K
14:18 2,111.55 2,111.68 2,111.44 2,111.64 0.0K
14:19 2,111.56 2,111.80 2,111.54 2,111.80 0.0K
14:20 2,111.79 2,111.79 2,111.41 2,111.48 0.0K
14:21 2,111.47 2,111.47 2,111.14 2,111.14 0.0K
14:22 2,111.16 2,111.16 2,111.03 2,111.05 0.0K
14:23 2,111.26 2,111.26 2,111.13 2,111.13 0.0K
14:24 2,111.10 2,111.27 2,111.10 2,111.27 0.0K
14:25 2,111.32 2,111.32 2,111.21 2,111.21 0.0K
14:26 2,111.13 2,111.13 2,111.02 2,111.02 0.0K
14:27 2,111.03 2,111.15 2,111.03 2,111.15 0.0K
14:28 2,111.15 2,111.36 2,111.15 2,111.36 0.0K
14:29 2,111.37 2,111.37 2,111.33 2,111.33 0.0K
14:30 2,111.27 2,111.46 2,111.27 2,111.32 0.0K
14:31 2,111.28 2,111.65 2,111.28 2,111.65 0.0K
14:32 2,111.65 2,111.85 2,111.65 2,111.89 0.0K
14:33 2,111.93 2,112.05 2,111.93 2,112.00 0.0K
14:34 2,111.97 2,111.97 2,111.82 2,111.82 0.0K
14:35 2,111.80 2,111.85 2,111.80 2,111.85 0.0K
14:36 2,111.91 2,112.09 2,111.91 2,111.92 0.0K
14:37 2,111.92 2,111.95 2,111.92 2,111.95 0.0K
14:38 2,112.02 2,112.62 2,112.02 2,112.62 0.0K
14:39 2,112.61 2,112.68 2,112.61 2,112.68 0.0K
14:40 2,112.67 2,112.75 2,112.63 2,112.62 0.0K
14:41 2,112.60 2,112.60 2,112.54 2,112.53 0.0K
14:42 2,112.50 2,112.67 2,112.42 2,112.67 0.0K
14:43 2,112.69 2,112.85 2,112.69 2,112.85 0.0K
14:44 2,112.88 2,112.88 2,112.82 2,112.89 0.0K
14:45 2,112.90 2,112.97 2,112.90 2,112.95 0.0K
14:46 2,112.97 2,112.97 2,112.84 2,112.84 0.0K
14:47 2,112.85 2,112.85 2,112.83 2,112.85 0.0K
14:48 2,112.85 2,112.85 2,112.63 2,112.65 0.0K
14:49 2,112.74 2,112.76 2,112.64 2,112.76 0.0K
14:50 2,112.76 2,112.85 2,112.64 2,112.85 0.0K
14:51 2,112.82 2,112.85 2,112.82 2,112.82 0.0K
14:52 2,112.82 2,113.15 2,112.82 2,113.16 0.0K
14:53 2,113.13 2,113.46 2,113.13 2,113.47 0.0K
14:54 2,113.52 2,113.55 2,113.44 2,113.44 0.0K
14:55 2,113.37 2,113.45 2,113.32 2,113.32 0.0K
14:56 2,113.33 2,113.33 2,113.33 2,113.33 0.0K
14:57 2,113.27 2,113.27 2,113.23 2,113.28 0.0K
14:58 2,113.33 2,113.46 2,113.33 2,113.43 0.0K
14:59 2,113.35 2,113.46 2,113.35 2,113.46 0.0K
15:00 2,113.52 2,113.52 2,112.63 2,112.63 0.0K
15:01 2,112.57 2,112.57 2,112.41 2,112.40 0.0K
15:02 2,112.30 2,112.30 2,112.01 2,112.01 0.0K
15:03 2,112.02 2,112.02 2,111.54 2,111.55 0.0K
15:04 2,111.52 2,111.52 2,111.32 2,111.32 0.0K
15:05 2,111.25 2,111.25 2,111.14 2,111.15 0.0K
15:06 2,111.11 2,111.11 2,110.63 2,110.63 0.0K
15:07 2,110.62 2,110.67 2,110.53 2,110.67 0.0K
15:08 2,110.76 2,110.85 2,110.74 2,110.74 0.0K
15:09 2,110.72 2,110.75 2,110.72 2,110.74 0.0K
15:10 2,110.73 2,110.87 2,110.73 2,110.87 0.0K
15:11 2,110.95 2,111.45 2,110.94 2,111.45 0.0K
15:12 2,111.47 2,111.85 2,111.47 2,111.85 0.0K
15:13 2,111.89 2,111.95 2,111.64 2,111.64 0.0K
15:14 2,111.55 2,111.75 2,111.55 2,111.76 0.0K
15:15 2,111.82 2,111.86 2,111.70 2,111.70 0.0K
15:16 2,111.69 2,111.86 2,111.69 2,111.80 0.0K
15:17 2,111.78 2,111.85 2,111.78 2,111.86 0.0K
15:18 2,111.88 2,112.15 2,111.88 2,112.03 0.0K
15:19 2,112.04 2,112.07 2,112.04 2,112.03 0.0K
15:20 2,112.06 2,112.06 2,112.02 2,112.05 0.0K
15:21 2,112.08 2,112.56 2,112.04 2,112.56 0.0K
15:22 2,112.63 2,112.65 2,112.54 2,112.56 0.0K
15:23 2,112.62 2,112.62 2,112.33 2,112.35 0.0K
15:24 2,112.39 2,112.39 2,112.39 2,112.39 0.0K
15:25 2,112.45 2,112.45 2,112.34 2,112.34 0.0K
15:26 2,112.25 2,112.46 2,112.25 2,112.46 0.0K
15:27 2,112.49 2,112.82 2,112.49 2,112.82 0.0K
15:28 2,112.82 2,112.85 2,112.73 2,112.75 0.0K
15:29 2,112.80 2,112.97 2,112.80 2,112.97 0.0K
15:30 2,112.97 2,113.25 2,112.97 2,113.25 0.0K
15:31 2,113.30 2,113.57 2,113.30 2,113.57 0.0K
15:32 2,113.58 2,113.58 2,113.44 2,113.44 0.0K
15:33 2,113.49 2,113.49 2,113.34 2,113.45 0.0K
15:34 2,113.45 2,113.57 2,113.45 2,113.52 0.0K
15:35 2,113.52 2,113.52 2,113.14 2,113.14 0.0K
15:36 2,113.07 2,113.07 2,112.93 2,112.96 0.0K
15:37 2,112.98 2,113.30 2,112.98 2,113.30 0.0K
15:38 2,113.36 2,113.36 2,113.31 2,113.32 0.0K
15:39 2,113.28 2,113.96 2,113.14 2,113.96 0.0K
15:40 2,114.05 2,114.45 2,113.74 2,113.74 0.0K
15:41 2,113.85 2,114.25 2,113.63 2,113.67 0.0K
15:42 2,113.76 2,113.96 2,113.76 2,113.83 0.0K
15:43 2,113.79 2,114.07 2,113.71 2,114.07 0.0K
15:44 2,114.08 2,114.08 2,113.64 2,113.62 0.0K
15:45 2,113.61 2,113.76 2,113.61 2,113.76 0.0K
15:46 2,113.75 2,114.16 2,113.74 2,114.16 0.0K
15:47 2,114.22 2,114.29 2,114.14 2,114.14 0.0K
15:48 2,114.10 2,114.36 2,114.10 2,114.34 0.0K
15:49 2,114.30 2,114.56 2,114.20 2,114.56 0.0K
15:50 2,114.58 2,114.96 2,114.31 2,114.44 0.0K
15:51 2,114.42 2,114.65 2,114.32 2,114.59 0.0K
15:52 2,114.63 2,114.63 2,114.32 2,114.35 0.0K
15:53 2,114.43 2,114.98 2,114.43 2,114.98 0.0K
15:54 2,114.98 2,114.98 2,114.69 2,114.69 0.0K
15:55 2,114.40 2,114.40 2,113.20 2,113.46 0.0K
15:56 2,113.60 2,113.66 2,113.21 2,113.21 0.0K
15:57 2,113.08 2,113.26 2,112.82 2,112.82 0.0K
15:58 2,112.83 2,113.28 2,112.83 2,113.28 0.0K
15:59 2,113.31 2,113.44 2,112.94 2,113.16 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 2,099.60 2,109.40 2,099.40 2,108.90 0.0M
2025-09-25 2,110.60 2,111.50 2,091.70 2,094.40 0.0M
2025-09-24 2,109.30 2,116.30 2,109.30 2,113.90 0.0M
2025-09-23 2,110.10 2,121.60 2,107.80 2,111.50 0.0M
2025-09-22 2,113.20 2,113.20 2,104.30 2,107.30 0.0M
2025-09-19 2,125.70 2,126.00 2,110.20 2,116.30 0.0M
2025-09-18 2,117.83 2,128.20 2,116.83 2,121.57 0.0M
2025-09-17 2,122.36 2,144.30 2,116.21 2,121.95 0.0M
2025-09-16 2,119.50 2,124.49 2,112.41 2,115.91 0.0M
2025-09-15 2,134.12 2,136.67 2,116.89 2,119.25 0.0M
2025-09-12 2,145.35 2,149.15 2,134.11 2,134.12 0.0M
2025-09-11 2,128.53 2,153.86 2,127.90 2,152.07 0.0M
2025-09-10 2,117.68 2,135.77 2,117.68 2,125.20 0.0M
2025-09-09 2,127.80 2,129.53 2,120.03 2,123.52 0.0M
2025-09-08 2,136.11 2,136.11 2,123.14 2,132.85 0.0M
2025-09-05 2,144.89 2,154.95 2,131.28 2,140.54 0.0M
2025-09-04 2,136.08 2,142.92 2,128.57 2,142.60 0.0M
2025-09-03 2,120.03 2,123.90 2,110.96 2,121.44 0.0M
2025-09-02 2,131.29 2,132.40 2,118.13 2,125.74 0.0M
2025-08-29 2,138.98 2,147.13 2,135.75 2,140.37 0.0M
2025-08-28 2,160.58 2,161.06 2,131.09 2,138.14 0.0M
2025-08-27 2,147.58 2,161.10 2,147.52 2,159.53 0.0M
2025-08-26 2,153.15 2,156.18 2,147.13 2,150.28 0.0M
2025-08-25 2,171.51 2,172.76 2,155.49 2,156.63 0.0M
2025-08-22 2,153.86 2,184.72 2,153.82 2,177.52 0.0M
2025-08-21 2,143.82 2,147.44 2,138.60 2,143.09 0.0M
2025-08-20 2,154.17 2,164.84 2,147.04 2,150.28 0.0M
2025-08-19 2,139.74 2,158.04 2,136.19 2,149.72 0.0M
2025-08-18 2,139.03 2,142.62 2,133.73 2,134.93 0.0M
2025-08-15 2,153.24 2,153.51 2,139.35 2,140.50 0.0M
2025-08-14 2,153.79 2,153.82 2,140.58 2,149.33 0.0M
2025-08-13 2,139.64 2,165.93 2,135.66 2,165.18 0.0M
2025-08-12 2,125.11 2,138.48 2,122.30 2,138.05 0.0M
2025-08-11 2,124.79 2,129.93 2,113.31 2,118.18 0.0M
2025-08-08 2,116.55 2,125.90 2,115.21 2,120.95 0.0M
2025-08-07 2,117.78 2,125.06 2,100.84 2,112.95 0.0M
2025-08-06 2,106.88 2,113.80 2,099.99 2,107.74 0.0M
2025-08-05 2,094.50 2,103.66 2,089.38 2,100.68 0.0M
2025-08-04 2,069.25 2,091.59 2,069.25 2,090.11 0.0M
2025-08-01 2,071.47 2,074.05 2,048.28 2,064.46 0.0M
2025-07-31 2,078.02 2,091.37 2,069.07 2,072.96 0.0M
2025-07-30 2,106.86 2,110.66 2,082.59 2,091.57 0.0M
2025-07-29 2,109.80 2,109.82 2,099.66 2,106.45 0.0M
2025-07-28 2,123.84 2,124.58 2,109.82 2,111.54 0.0M
2025-07-25 2,124.60 2,129.44 2,116.07 2,127.76 0.0M
2025-07-24 2,126.85 2,131.71 2,120.99 2,121.81 0.0M
2025-07-23 2,126.18 2,130.85 2,119.69 2,129.87 0.0M
2025-07-22 2,084.47 2,120.24 2,084.38 2,118.61 0.0M
2025-07-21 2,094.23 2,099.51 2,081.95 2,081.96 0.0M
2025-07-18 2,100.15 2,101.45 2,084.86 2,090.33 0.0M
2025-07-17 2,074.47 2,097.68 2,074.23 2,094.94 0.0M
2025-07-16 2,064.54 2,076.95 2,052.30 2,075.00 0.0M
2025-07-15 2,089.88 2,091.61 2,061.52 2,061.93 0.0M
2025-07-14 2,090.04 2,090.48 2,077.35 2,089.46 0.0M
2025-07-11 2,098.46 2,099.06 2,086.85 2,093.91 0.0M
2025-07-10 2,095.11 2,121.13 2,093.11 2,110.81 0.0M
2025-07-09 2,093.97 2,095.74 2,079.52 2,094.67 0.0M
2025-07-08 2,078.15 2,096.58 2,078.01 2,088.69 0.0M
2025-07-07 2,093.69 2,096.22 2,074.29 2,081.79 0.0M
2025-07-03 2,096.98 2,102.54 2,093.28 2,100.02 0.0M
2025-07-02 2,085.56 2,095.14 2,077.50 2,094.84 0.0M
2025-07-01 2,047.04 2,093.52 2,047.01 2,082.89 0.0M
2025-06-30 2,040.72 2,051.66 2,040.41 2,049.11 0.0M
2025-06-27 2,036.25 2,048.23 2,031.38 2,040.26 0.0M
2025-06-26 2,021.09 2,033.58 2,020.93 2,031.26 0.0M
2025-06-25 2,029.87 2,029.87 2,014.38 2,016.31 0.0M
2025-06-24 2,032.01 2,038.13 2,026.84 2,034.02 0.0M
2025-06-23 2,002.66 2,025.98 1,997.83 2,024.65 0.0M
2025-06-20 2,004.33 2,008.63 1,997.09 2,001.92 0.0M
2025-06-18 1,997.25 2,010.38 1,995.42 1,996.57 0.0M
2025-06-17 2,009.13 2,012.62 1,996.05 1,997.38 0.0M
2025-06-16 2,017.37 2,025.66 2,014.08 2,017.45 0.0M
2025-06-13 2,020.06 2,027.02 2,002.09 2,006.60 0.0M
2025-06-12 2,017.87 2,033.58 2,010.94 2,033.48 0.0M
2025-06-11 2,029.89 2,029.97 2,015.77 2,021.04 0.0M
2025-06-10 2,020.67 2,034.37 2,017.84 2,029.08 0.0M
2025-06-09 2,018.57 2,025.51 2,008.37 2,017.35 0.0M
2025-06-06 2,014.31 2,022.12 2,009.32 2,016.12 0.0M
2025-06-05 2,017.26 2,017.29 1,999.36 2,001.98 0.0M
2025-06-04 2,023.38 2,025.86 2,013.66 2,013.66 0.0M
2025-06-03 2,008.58 2,023.56 2,003.81 2,020.98 0.0M
2025-06-02 2,008.40 2,012.82 1,991.97 2,012.50 0.0M
2025-05-30 2,011.13 2,023.91 2,005.61 2,018.42 0.0M
2025-05-29 2,010.02 2,016.40 1,997.26 2,016.08 0.0M
2025-05-28 2,025.98 2,027.82 2,002.87 2,004.80 0.0M
2025-05-27 2,009.23 2,025.85 2,005.48 2,025.57 0.0M
2025-05-23 1,984.62 1,999.54 1,979.21 1,994.43 0.0M
2025-05-22 2,002.50 2,008.91 1,988.05 1,998.94 0.0M
2025-05-21 2,036.54 2,036.91 2,007.62 2,008.05 0.0M
2025-05-20 2,050.93 2,056.87 2,044.03 2,048.42 0.0M
2025-05-19 2,044.43 2,056.42 2,041.59 2,054.49 0.0M
2025-05-17 2,036.62 2,057.13 2,057.13 2,057.13 0.0M
2025-05-16 2,036.62 2,057.28 2,033.30 2,057.13 0.0M
2025-05-15 2,009.65 2,035.44 2,006.60 2,034.86 0.0M
2025-05-14 2,019.64 2,020.93 2,003.64 2,010.05 0.0M
2025-05-13 2,033.34 2,035.12 2,023.64 2,023.93 0.0M
2025-05-12 2,008.03 2,036.01 2,007.51 2,033.30 0.0M
2025-05-09 1,991.58 1,994.58 1,984.17 1,986.49 0.0M
2025-05-08 1,983.20 2,008.33 1,982.98 1,989.37 0.0M
2025-05-07 1,973.20 1,986.03 1,970.06 1,977.72 0.0M
2025-05-06 1,968.71 1,982.09 1,964.92 1,970.23 0.0M
2025-05-05 1,983.50 1,990.38 1,975.95 1,979.68 0.0M
2025-05-02 1,975.85 1,993.35 1,974.89 1,989.64 0.0M
2025-05-01 1,965.48 1,973.20 1,953.39 1,956.44 0.0M
2025-04-30 1,958.06 1,973.87 1,934.72 1,970.33 0.0M
2025-04-29 1,945.83 1,966.57 1,944.83 1,963.40 0.0M
2025-04-28 1,951.80 1,961.12 1,938.63 1,952.55 0.0M
2025-04-25 1,956.80 1,957.85 1,937.72 1,949.45 0.0M
2025-04-24 1,937.66 1,963.10 1,932.42 1,960.85 0.0M
2025-04-23 1,955.82 1,979.73 1,933.19 1,940.95 0.0M
2025-04-22 1,910.44 1,942.29 1,908.11 1,939.24 0.0M
2025-04-21 1,918.74 1,919.32 1,878.24 1,895.95 0.0M
2025-04-17 1,909.78 1,940.53 1,909.78 1,926.52 0.0M
2025-04-16 1,925.57 1,932.47 1,894.88 1,903.14 0.0M
2025-04-15 1,942.30 1,947.15 1,922.90 1,923.63 0.0M
2025-04-14 1,928.39 1,948.00 1,925.45 1,940.48 0.0M
2025-04-11 1,888.08 1,921.19 1,870.95 1,916.22 0.0M
2025-04-10 1,912.94 1,912.94 1,845.53 1,889.51 0.0M
2025-04-09 1,804.36 1,936.82 1,800.56 1,930.55 0.0M
2025-04-08 1,892.85 1,898.75 1,798.74 1,821.87 0.0M
2025-04-07 1,851.60 1,913.43 1,814.17 1,855.42 0.0M
2025-04-04 1,959.17 1,960.04 1,885.64 1,887.96 0.0M
2025-04-03 2,030.96 2,033.97 1,979.87 1,981.55 0.0M
2025-04-02 2,031.29 2,048.33 2,026.12 2,046.82 0.0M
2025-04-01 2,042.48 2,046.76 2,027.04 2,040.26 0.0M
2025-03-31 2,018.31 2,053.86 2,018.31 2,045.02 0.0M
2025-03-28 2,046.27 2,047.01 2,018.84 2,022.19 0.0M
2025-03-27 2,039.62 2,048.38 2,034.14 2,043.83 0.0M
2025-03-26 2,026.83 2,042.97 2,026.79 2,036.82 0.0M
2025-03-25 2,036.04 2,036.87 2,015.50 2,024.01 0.0M
2025-03-24 2,024.51 2,038.83 2,024.01 2,037.03 0.0M
2025-03-21 2,018.40 2,021.24 2,007.54 2,018.01 0.0M
2025-03-20 2,031.28 2,040.67 2,024.39 2,029.11 0.0M
2025-03-19 2,031.03 2,041.12 2,021.47 2,037.68 0.0M
2025-03-18 2,041.07 2,043.93 2,028.02 2,032.26 0.0M
2025-03-17 2,021.21 2,048.15 2,021.10 2,042.88 0.0M
2025-03-14 2,002.00 2,023.46 1,997.01 2,021.13 0.0M
2025-03-13 2,006.77 2,019.92 1,992.40 1,996.93 0.0M
2025-03-12 2,028.60 2,031.24 2,001.90 2,006.68 0.0M
2025-03-11 2,074.81 2,075.44 2,034.93 2,036.12 0.0M
2025-03-10 2,080.20 2,114.11 2,066.18 2,077.65 0.0M
2025-03-07 2,054.29 2,091.17 2,054.01 2,086.57 0.0M
2025-03-06 2,046.82 2,064.51 2,038.33 2,060.18 0.0M
2025-03-05 2,037.61 2,062.03 2,036.31 2,055.35 0.0M
2025-03-04 2,071.68 2,072.33 2,037.65 2,038.40 0.0M
2025-03-03 2,093.05 2,105.61 2,071.83 2,081.58 0.0M
2025-02-28 2,075.24 2,090.67 2,063.83 2,089.50 0.0M
2025-02-27 2,062.21 2,075.89 2,059.47 2,064.00 0.0M
2025-02-26 2,081.87 2,081.87 2,060.65 2,063.55 0.0M
2025-02-25 2,073.06 2,085.91 2,073.06 2,083.07 0.0M
2025-02-24 2,064.66 2,076.30 2,058.87 2,065.33 0.0M
2025-02-21 2,070.48 2,071.70 2,061.06 2,064.24 0.0M
2025-02-20 2,058.86 2,069.92 2,056.84 2,068.85 0.0M
2025-02-19 2,053.10 2,065.76 2,049.29 2,064.02 0.0M
2025-02-18 2,052.80 2,059.16 2,044.24 2,059.07 0.0M
2025-02-14 2,065.57 2,069.59 2,054.05 2,054.86 0.0M
2025-02-13 2,046.75 2,063.32 2,041.83 2,062.11 0.0M
2025-02-12 2,042.94 2,047.12 2,035.48 2,042.22 0.0M
2025-02-11 2,047.96 2,063.54 2,047.96 2,062.83 0.0M
2025-02-10 2,049.72 2,051.95 2,044.08 2,050.18 0.0M
2025-02-07 2,053.39 2,053.74 2,039.32 2,043.01 0.0M
2025-02-06 2,067.96 2,067.97 2,046.91 2,052.86 0.0M
2025-02-05 2,056.25 2,058.78 2,040.95 2,057.76 0.0M
2025-02-04 2,053.85 2,064.45 2,049.93 2,056.41 0.0M
2025-02-03 2,056.50 2,069.07 2,035.63 2,059.82 0.0M
2025-01-31 2,087.36 2,093.87 2,073.93 2,076.23 0.0M
2025-01-30 2,082.42 2,096.96 2,077.88 2,090.45 0.0M
2025-01-29 2,080.96 2,089.45 2,071.81 2,072.22 0.0M
2025-01-28 2,097.42 2,104.30 2,080.04 2,080.73 0.0M
2025-01-27 2,073.05 2,102.95 2,073.05 2,102.51 0.0M
2025-01-24 2,061.76 2,069.49 2,059.38 2,064.87 0.0M
2025-01-23 2,051.58 2,062.21 2,048.92 2,062.11 0.0M
2025-01-22 2,061.61 2,061.61 2,049.46 2,050.07 0.0M
2025-01-21 2,053.79 2,066.67 2,053.47 2,061.53 0.0M
2025-01-17 2,042.58 2,051.50 2,039.98 2,044.76 0.0M
2025-01-16 2,019.14 2,039.50 2,014.63 2,038.25 0.0M
2025-01-15 2,030.60 2,035.99 2,015.49 2,020.85 0.0M
2025-01-14 1,995.28 2,008.49 1,991.47 2,008.32 0.0M
2025-01-13 1,970.17 1,989.81 1,966.49 1,989.21 0.0M
2025-01-10 1,988.67 1,994.57 1,971.35 1,973.88 0.0M
2025-01-08 1,996.62 2,006.42 1,987.00 2,005.83 0.0M
2025-01-07 2,011.15 2,017.28 1,995.04 2,001.33 0.0M
2025-01-06 2,017.08 2,029.09 2,002.60 2,005.00 0.0M
2025-01-03 2,013.41 2,020.95 2,002.85 2,017.12 0.0M
2025-01-02 2,024.40 2,030.18 2,002.73 2,007.45 0.0M