Nasdaq Victory Multi-Factor US Minimum Volatility (NQVMVUS)

NQVMVUS
🏛️ アメリカ →
2,128.01
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 2,108.98 2,109.63 2,108.93 2,109.27 0.0K
09:31 2,109.36 2,109.84 2,108.45 2,109.47 0.0K
09:32 2,109.64 2,110.63 2,109.52 2,109.85 0.0K
09:33 2,109.90 2,110.82 2,109.90 2,110.69 0.0K
09:34 2,110.74 2,111.83 2,110.65 2,111.83 0.0K
09:35 2,111.91 2,111.91 2,111.28 2,111.57 0.0K
09:36 2,111.51 2,111.93 2,111.37 2,111.38 0.0K
09:37 2,111.24 2,112.50 2,111.24 2,112.50 0.0K
09:38 2,112.38 2,112.59 2,112.03 2,112.03 0.0K
09:39 2,112.10 2,112.80 2,112.10 2,112.80 0.0K
09:40 2,113.05 2,113.59 2,112.87 2,113.47 0.0K
09:41 2,113.30 2,114.34 2,113.30 2,114.34 0.0K
09:42 2,114.33 2,115.17 2,114.21 2,115.17 0.0K
09:43 2,115.20 2,116.21 2,115.20 2,115.82 0.0K
09:44 2,115.92 2,115.95 2,115.59 2,115.65 0.0K
09:45 2,115.96 2,116.90 2,115.96 2,116.90 0.0K
09:46 2,117.10 2,117.19 2,116.73 2,117.18 0.0K
09:47 2,117.16 2,118.07 2,116.99 2,117.98 0.0K
09:48 2,117.95 2,118.22 2,117.83 2,118.22 0.0K
09:49 2,118.17 2,118.23 2,118.00 2,118.20 0.0K
09:50 2,118.12 2,118.42 2,117.45 2,117.45 0.0K
09:51 2,117.34 2,117.49 2,117.08 2,117.38 0.0K
09:52 2,117.42 2,117.56 2,117.18 2,117.18 0.0K
09:53 2,117.14 2,117.74 2,117.14 2,117.74 0.0K
09:54 2,117.75 2,118.15 2,117.75 2,118.11 0.0K
09:55 2,118.13 2,118.21 2,117.83 2,117.98 0.0K
09:56 2,117.95 2,117.95 2,117.53 2,117.87 0.0K
09:57 2,117.80 2,118.29 2,117.80 2,117.95 0.0K
09:58 2,117.96 2,118.13 2,117.83 2,118.13 0.0K
09:59 2,118.01 2,118.51 2,117.97 2,118.51 0.0K
10:00 2,118.44 2,119.49 2,118.44 2,119.17 0.0K
10:01 2,119.12 2,119.18 2,118.70 2,118.70 0.0K
10:02 2,118.72 2,118.72 2,118.06 2,118.06 0.0K
10:03 2,118.06 2,118.06 2,117.73 2,117.81 0.0K
10:04 2,117.73 2,118.18 2,117.67 2,118.18 0.0K
10:05 2,118.15 2,118.27 2,117.97 2,118.15 0.0K
10:06 2,118.09 2,118.41 2,117.86 2,118.41 0.0K
10:07 2,118.31 2,118.31 2,117.21 2,117.39 0.0K
10:08 2,117.29 2,117.42 2,117.18 2,117.35 0.0K
10:09 2,116.97 2,116.97 2,116.18 2,116.57 0.0K
10:10 2,116.51 2,116.74 2,116.21 2,116.21 0.0K
10:11 2,116.29 2,116.49 2,116.15 2,116.29 0.0K
10:12 2,116.33 2,117.08 2,116.32 2,116.87 0.0K
10:13 2,116.86 2,116.86 2,115.48 2,115.51 0.0K
10:14 2,115.60 2,115.63 2,115.21 2,115.23 0.0K
10:15 2,115.18 2,115.18 2,114.36 2,114.48 0.0K
10:16 2,114.59 2,114.89 2,114.55 2,114.67 0.0K
10:17 2,114.71 2,115.12 2,114.56 2,115.12 0.0K
10:18 2,115.09 2,115.17 2,114.61 2,114.81 0.0K
10:19 2,114.84 2,115.07 2,114.82 2,115.02 0.0K
10:20 2,115.01 2,115.03 2,114.54 2,115.03 0.0K
10:21 2,115.02 2,115.02 2,114.46 2,114.49 0.0K
10:22 2,114.57 2,114.79 2,114.56 2,114.71 0.0K
10:23 2,114.78 2,115.33 2,114.72 2,115.07 0.0K
10:24 2,114.99 2,114.99 2,114.13 2,114.16 0.0K
10:25 2,114.13 2,114.14 2,113.39 2,113.44 0.0K
10:26 2,113.47 2,113.87 2,113.43 2,113.71 0.0K
10:27 2,113.77 2,113.77 2,113.32 2,113.49 0.0K
10:28 2,113.56 2,114.11 2,113.56 2,114.01 0.0K
10:29 2,114.05 2,114.51 2,113.99 2,114.49 0.0K
10:30 2,114.44 2,114.44 2,113.77 2,113.94 0.0K
10:31 2,113.87 2,113.95 2,113.52 2,113.70 0.0K
10:32 2,113.70 2,113.84 2,113.34 2,113.47 0.0K
10:33 2,113.54 2,114.10 2,113.43 2,114.05 0.0K
10:34 2,114.04 2,114.49 2,114.00 2,114.49 0.0K
10:35 2,114.37 2,114.37 2,114.05 2,114.25 0.0K
10:36 2,114.22 2,114.43 2,114.11 2,114.11 0.0K
10:37 2,114.09 2,114.10 2,113.69 2,113.78 0.0K
10:38 2,113.78 2,115.07 2,113.77 2,115.07 0.0K
10:39 2,115.10 2,115.28 2,115.07 2,115.10 0.0K
10:40 2,115.11 2,115.53 2,114.98 2,115.52 0.0K
10:41 2,115.58 2,115.86 2,115.58 2,115.78 0.0K
10:42 2,115.83 2,115.97 2,115.67 2,115.95 0.0K
10:43 2,115.99 2,116.04 2,115.66 2,115.83 0.0K
10:44 2,115.86 2,115.86 2,115.35 2,115.35 0.0K
10:45 2,115.39 2,115.88 2,114.91 2,114.91 0.0K
10:46 2,114.74 2,114.82 2,114.65 2,114.82 0.0K
10:47 2,114.84 2,114.89 2,114.55 2,114.61 0.0K
10:48 2,114.63 2,114.63 2,114.18 2,114.24 0.0K
10:49 2,114.21 2,114.47 2,113.99 2,113.99 0.0K
10:50 2,113.86 2,113.86 2,113.50 2,113.62 0.0K
10:51 2,113.63 2,114.52 2,113.62 2,114.41 0.0K
10:52 2,114.50 2,114.55 2,114.24 2,114.28 0.0K
10:53 2,114.32 2,114.39 2,114.01 2,114.01 0.0K
10:54 2,113.97 2,114.21 2,113.96 2,114.21 0.0K
10:55 2,114.22 2,114.51 2,114.14 2,114.51 0.0K
10:56 2,114.52 2,114.52 2,114.18 2,114.37 0.0K
10:57 2,114.33 2,114.59 2,114.33 2,114.39 0.0K
10:58 2,114.29 2,114.38 2,114.27 2,114.38 0.0K
10:59 2,114.42 2,114.47 2,114.18 2,114.20 0.0K
11:00 2,114.20 2,114.20 2,113.65 2,113.65 0.0K
11:01 2,113.68 2,113.74 2,113.21 2,113.28 0.0K
11:02 2,113.20 2,113.44 2,113.04 2,113.17 0.0K
11:03 2,113.19 2,113.68 2,113.17 2,113.54 0.0K
11:04 2,113.52 2,113.78 2,113.31 2,113.31 0.0K
11:05 2,113.34 2,113.39 2,112.93 2,112.93 0.0K
11:06 2,112.88 2,113.48 2,112.78 2,113.27 0.0K
11:07 2,113.26 2,113.47 2,113.23 2,113.47 0.0K
11:08 2,113.44 2,113.59 2,113.37 2,113.46 0.0K
11:09 2,113.38 2,113.44 2,113.24 2,113.24 0.0K
11:10 2,113.20 2,113.28 2,112.91 2,112.91 0.0K
11:11 2,112.98 2,113.37 2,112.98 2,113.17 0.0K
11:12 2,113.16 2,113.16 2,112.87 2,112.97 0.0K
11:13 2,113.00 2,113.15 2,113.00 2,113.15 0.0K
11:14 2,113.17 2,113.26 2,112.70 2,112.87 0.0K
11:15 2,112.80 2,112.80 2,112.44 2,112.76 0.0K
11:16 2,112.68 2,113.50 2,112.65 2,113.50 0.0K
11:17 2,113.48 2,113.91 2,113.48 2,113.90 0.0K
11:18 2,113.88 2,114.42 2,113.88 2,114.42 0.0K
11:19 2,114.43 2,114.45 2,114.08 2,114.26 0.0K
11:20 2,114.26 2,114.31 2,113.77 2,113.77 0.0K
11:21 2,113.75 2,113.77 2,113.38 2,113.49 0.0K
11:22 2,113.55 2,114.08 2,113.52 2,114.08 0.0K
11:23 2,114.07 2,114.19 2,114.00 2,114.07 0.0K
11:24 2,114.03 2,114.03 2,113.69 2,113.71 0.0K
11:25 2,113.71 2,114.15 2,113.66 2,114.15 0.0K
11:26 2,114.18 2,114.76 2,114.16 2,114.67 0.0K
11:27 2,114.65 2,114.68 2,114.57 2,114.68 0.0K
11:28 2,114.69 2,115.01 2,114.69 2,114.93 0.0K
11:29 2,115.01 2,115.62 2,115.01 2,115.56 0.0K
11:30 2,115.49 2,115.78 2,115.49 2,115.75 0.0K
11:31 2,115.78 2,116.08 2,115.78 2,116.04 0.0K
11:32 2,116.08 2,116.30 2,116.05 2,116.30 0.0K
11:33 2,116.30 2,116.30 2,115.78 2,115.79 0.0K
11:34 2,115.79 2,115.98 2,115.75 2,115.93 0.0K
11:35 2,115.95 2,116.13 2,115.93 2,115.93 0.0K
11:36 2,115.91 2,115.98 2,115.81 2,115.84 0.0K
11:37 2,115.80 2,115.80 2,115.11 2,115.11 0.0K
11:38 2,115.10 2,115.10 2,114.32 2,114.35 0.0K
11:39 2,114.36 2,114.36 2,113.95 2,114.00 0.0K
11:40 2,114.09 2,114.30 2,113.97 2,113.97 0.0K
11:41 2,114.06 2,114.24 2,114.06 2,114.21 0.0K
11:42 2,114.17 2,114.28 2,113.85 2,114.04 0.0K
11:43 2,114.05 2,114.28 2,113.97 2,114.28 0.0K
11:44 2,114.41 2,114.67 2,114.39 2,114.53 0.0K
11:45 2,114.54 2,114.54 2,114.28 2,114.36 0.0K
11:46 2,114.37 2,114.50 2,114.26 2,114.42 0.0K
11:47 2,114.48 2,114.49 2,114.31 2,114.43 0.0K
11:48 2,114.47 2,114.65 2,114.47 2,114.49 0.0K
11:49 2,114.62 2,114.69 2,114.57 2,114.65 0.0K
11:50 2,114.66 2,114.67 2,113.62 2,113.62 0.0K
11:51 2,113.60 2,113.93 2,113.60 2,113.93 0.0K
11:52 2,113.89 2,114.04 2,113.69 2,113.69 0.0K
11:53 2,113.69 2,113.70 2,113.39 2,113.49 0.0K
11:54 2,113.41 2,113.50 2,113.19 2,113.38 0.0K
11:55 2,113.35 2,113.45 2,113.24 2,113.27 0.0K
11:56 2,113.28 2,113.67 2,113.28 2,113.62 0.0K
11:57 2,113.65 2,113.67 2,113.50 2,113.65 0.0K
11:58 2,113.72 2,113.84 2,113.41 2,113.41 0.0K
11:59 2,113.38 2,113.38 2,113.03 2,113.04 0.0K
12:00 2,113.11 2,113.30 2,113.04 2,113.26 0.0K
12:01 2,113.24 2,113.27 2,113.01 2,113.13 0.0K
12:02 2,113.16 2,113.54 2,113.16 2,113.50 0.0K
12:03 2,113.49 2,113.69 2,113.46 2,113.48 0.0K
12:04 2,113.46 2,113.61 2,113.34 2,113.37 0.0K
12:05 2,113.39 2,113.57 2,113.31 2,113.35 0.0K
12:06 2,113.41 2,113.53 2,113.41 2,113.51 0.0K
12:07 2,113.55 2,113.59 2,113.27 2,113.34 0.0K
12:08 2,113.42 2,113.63 2,113.30 2,113.59 0.0K
12:09 2,113.61 2,113.68 2,113.54 2,113.62 0.0K
12:10 2,113.65 2,113.69 2,113.50 2,113.53 0.0K
12:11 2,113.61 2,113.78 2,113.59 2,113.59 0.0K
12:12 2,113.64 2,113.95 2,113.64 2,113.71 0.0K
12:13 2,113.69 2,113.69 2,113.45 2,113.55 0.0K
12:14 2,113.63 2,113.89 2,113.63 2,113.89 0.0K
12:15 2,113.92 2,114.45 2,113.92 2,114.33 0.0K
12:16 2,114.35 2,114.35 2,114.10 2,114.28 0.0K
12:17 2,114.26 2,114.32 2,113.93 2,114.29 0.0K
12:18 2,114.30 2,114.34 2,114.10 2,114.32 0.0K
12:19 2,114.34 2,114.54 2,114.28 2,114.39 0.0K
12:20 2,114.45 2,115.13 2,114.43 2,115.13 0.0K
12:21 2,115.21 2,115.72 2,115.21 2,115.61 0.0K
12:22 2,115.64 2,115.95 2,115.64 2,115.91 0.0K
12:23 2,116.01 2,116.11 2,116.00 2,116.02 0.0K
12:24 2,116.02 2,116.60 2,116.02 2,116.56 0.0K
12:25 2,116.63 2,117.00 2,116.63 2,116.97 0.0K
12:26 2,116.93 2,116.95 2,116.70 2,116.90 0.0K
12:27 2,117.00 2,117.20 2,116.96 2,117.03 0.0K
12:28 2,117.01 2,117.05 2,116.67 2,116.68 0.0K
12:29 2,116.76 2,117.08 2,116.76 2,117.01 0.0K
12:30 2,117.02 2,117.32 2,117.02 2,117.30 0.0K
12:31 2,117.32 2,117.71 2,117.32 2,117.51 0.0K
12:32 2,117.50 2,117.61 2,117.27 2,117.27 0.0K
12:33 2,117.18 2,117.18 2,116.85 2,116.96 0.0K
12:34 2,116.93 2,117.59 2,116.91 2,117.58 0.0K
12:35 2,117.60 2,117.86 2,117.58 2,117.77 0.0K
12:36 2,117.79 2,117.95 2,117.78 2,117.92 0.0K
12:37 2,117.96 2,118.31 2,117.96 2,118.25 0.0K
12:38 2,118.24 2,118.34 2,118.16 2,118.22 0.0K
12:39 2,118.22 2,118.22 2,117.86 2,117.86 0.0K
12:40 2,117.86 2,118.02 2,117.72 2,117.77 0.0K
12:41 2,117.81 2,117.81 2,117.71 2,117.81 0.0K
12:42 2,117.78 2,118.00 2,117.78 2,117.93 0.0K
12:43 2,117.93 2,118.04 2,117.77 2,117.77 0.0K
12:44 2,117.84 2,118.01 2,117.79 2,117.92 0.0K
12:45 2,117.89 2,118.09 2,117.85 2,117.86 0.0K
12:46 2,117.84 2,117.89 2,117.68 2,117.80 0.0K
12:47 2,117.79 2,117.86 2,117.75 2,117.86 0.0K
12:48 2,117.83 2,118.09 2,117.64 2,118.01 0.0K
12:49 2,118.00 2,118.28 2,118.00 2,118.18 0.0K
12:50 2,118.17 2,118.19 2,118.11 2,118.11 0.0K
12:51 2,118.08 2,118.23 2,118.03 2,118.16 0.0K
12:52 2,118.21 2,118.47 2,118.21 2,118.44 0.0K
12:53 2,118.45 2,118.59 2,118.43 2,118.43 0.0K
12:54 2,118.43 2,118.58 2,118.31 2,118.57 0.0K
12:55 2,118.56 2,118.74 2,118.51 2,118.74 0.0K
12:56 2,118.73 2,118.80 2,118.64 2,118.76 0.0K
12:57 2,118.78 2,119.48 2,118.70 2,119.48 0.0K
12:58 2,119.54 2,119.94 2,119.54 2,119.94 0.0K
12:59 2,119.94 2,120.20 2,119.93 2,120.19 0.0K
13:00 2,120.14 2,120.36 2,120.01 2,120.03 0.0K
13:01 2,120.10 2,120.24 2,120.09 2,120.18 0.0K
13:02 2,120.16 2,120.30 2,120.16 2,120.20 0.0K
13:03 2,120.21 2,120.35 2,120.19 2,120.25 0.0K
13:04 2,120.23 2,120.23 2,119.91 2,119.91 0.0K
13:05 2,119.88 2,120.06 2,119.82 2,120.03 0.0K
13:06 2,120.01 2,120.44 2,120.01 2,120.39 0.0K
13:07 2,120.40 2,120.40 2,120.19 2,120.26 0.0K
13:08 2,120.28 2,120.33 2,120.09 2,120.09 0.0K
13:09 2,120.12 2,120.27 2,120.10 2,120.19 0.0K
13:10 2,120.21 2,120.26 2,120.05 2,120.25 0.0K
13:11 2,120.23 2,120.29 2,120.17 2,120.25 0.0K
13:12 2,120.28 2,120.43 2,120.27 2,120.37 0.0K
13:13 2,120.38 2,120.38 2,120.21 2,120.37 0.0K
13:14 2,120.40 2,120.60 2,120.38 2,120.38 0.0K
13:15 2,120.40 2,120.47 2,120.30 2,120.32 0.0K
13:16 2,120.36 2,120.49 2,120.35 2,120.49 0.0K
13:17 2,120.51 2,120.51 2,120.39 2,120.42 0.0K
13:18 2,120.40 2,120.41 2,120.12 2,120.13 0.0K
13:19 2,120.13 2,120.13 2,119.83 2,119.90 0.0K
13:20 2,119.91 2,119.92 2,119.50 2,119.51 0.0K
13:21 2,119.47 2,119.52 2,119.28 2,119.30 0.0K
13:22 2,119.25 2,119.50 2,119.20 2,119.50 0.0K
13:23 2,119.49 2,119.88 2,119.49 2,119.87 0.0K
13:24 2,119.87 2,119.90 2,119.74 2,119.88 0.0K
13:25 2,119.88 2,120.03 2,119.88 2,120.00 0.0K
13:26 2,120.01 2,120.23 2,119.95 2,120.23 0.0K
13:27 2,120.21 2,120.21 2,119.89 2,119.89 0.0K
13:28 2,119.87 2,119.93 2,119.78 2,119.89 0.0K
13:29 2,119.90 2,119.99 2,119.86 2,119.95 0.0K
13:30 2,119.94 2,120.15 2,119.88 2,120.15 0.0K
13:31 2,120.14 2,120.19 2,119.82 2,119.83 0.0K
13:32 2,119.87 2,119.87 2,119.58 2,119.66 0.0K
13:33 2,119.65 2,119.71 2,119.59 2,119.64 0.0K
13:34 2,119.64 2,119.64 2,119.35 2,119.35 0.0K
13:35 2,119.31 2,119.44 2,119.25 2,119.31 0.0K
13:36 2,119.34 2,119.34 2,119.24 2,119.33 0.0K
13:37 2,119.31 2,119.36 2,119.31 2,119.32 0.0K
13:38 2,119.32 2,119.32 2,119.08 2,119.08 0.0K
13:39 2,119.08 2,119.70 2,119.05 2,119.05 0.0K
13:40 2,119.33 2,119.78 2,119.33 2,119.66 0.0K
13:41 2,119.64 2,119.68 2,119.47 2,119.68 0.0K
13:42 2,119.75 2,119.78 2,119.62 2,119.71 0.0K
13:43 2,119.71 2,119.90 2,119.71 2,119.87 0.0K
13:44 2,119.91 2,120.09 2,119.82 2,119.93 0.0K
13:45 2,119.93 2,119.93 2,119.66 2,119.76 0.0K
13:46 2,119.75 2,119.86 2,119.69 2,119.72 0.0K
13:47 2,119.78 2,119.83 2,119.57 2,119.60 0.0K
13:48 2,119.61 2,119.65 2,119.55 2,119.61 0.0K
13:49 2,119.57 2,119.59 2,119.20 2,119.30 0.0K
13:50 2,119.28 2,119.28 2,119.04 2,119.04 0.0K
13:51 2,118.99 2,118.99 2,118.69 2,118.78 0.0K
13:52 2,118.76 2,118.88 2,118.76 2,118.81 0.0K
13:53 2,118.82 2,118.82 2,118.47 2,118.47 0.0K
13:54 2,118.35 2,118.35 2,117.98 2,118.03 0.0K
13:55 2,118.03 2,118.24 2,117.83 2,117.86 0.0K
13:56 2,117.85 2,117.86 2,117.80 2,117.86 0.0K
13:57 2,117.87 2,118.52 2,117.87 2,118.52 0.0K
13:58 2,118.51 2,118.55 2,118.41 2,118.55 0.0K
13:59 2,118.60 2,118.79 2,118.59 2,118.79 0.0K
14:00 2,118.71 2,119.10 2,118.63 2,118.99 0.0K
14:01 2,119.05 2,119.16 2,118.77 2,118.79 0.0K
14:02 2,118.71 2,118.81 2,118.62 2,118.71 0.0K
14:03 2,118.71 2,118.73 2,118.64 2,118.72 0.0K
14:04 2,118.69 2,118.75 2,118.50 2,118.53 0.0K
14:05 2,118.53 2,118.60 2,117.84 2,117.84 0.0K
14:06 2,117.85 2,117.86 2,117.48 2,117.48 0.0K
14:07 2,117.49 2,117.71 2,117.49 2,117.69 0.0K
14:08 2,117.68 2,117.68 2,117.49 2,117.50 0.0K
14:09 2,117.53 2,117.53 2,117.36 2,117.43 0.0K
14:10 2,117.40 2,117.50 2,117.33 2,117.42 0.0K
14:11 2,117.43 2,117.48 2,117.36 2,117.48 0.0K
14:12 2,117.53 2,117.73 2,117.52 2,117.73 0.0K
14:13 2,117.72 2,117.80 2,117.67 2,117.67 0.0K
14:14 2,117.64 2,117.97 2,117.64 2,117.97 0.0K
14:15 2,117.99 2,118.34 2,117.99 2,118.34 0.0K
14:16 2,118.35 2,118.67 2,118.35 2,118.64 0.0K
14:17 2,118.65 2,118.76 2,118.52 2,118.75 0.0K
14:18 2,118.76 2,118.81 2,118.72 2,118.77 0.0K
14:19 2,118.75 2,118.76 2,118.56 2,118.56 0.0K
14:20 2,118.55 2,118.56 2,118.22 2,118.23 0.0K
14:21 2,118.21 2,118.50 2,118.15 2,118.38 0.0K
14:22 2,118.38 2,118.41 2,118.31 2,118.41 0.0K
14:23 2,118.43 2,118.53 2,118.43 2,118.47 0.0K
14:24 2,118.49 2,118.96 2,118.49 2,118.96 0.0K
14:25 2,118.96 2,119.20 2,118.89 2,119.20 0.0K
14:26 2,119.20 2,119.37 2,119.17 2,119.17 0.0K
14:27 2,119.12 2,119.12 2,118.96 2,118.96 0.0K
14:28 2,118.93 2,118.93 2,118.74 2,118.77 0.0K
14:29 2,118.77 2,118.92 2,118.76 2,118.85 0.0K
14:30 2,118.83 2,119.04 2,118.75 2,119.00 0.0K
14:31 2,118.99 2,118.99 2,118.83 2,118.88 0.0K
14:32 2,118.86 2,118.92 2,118.80 2,118.90 0.0K
14:33 2,118.86 2,118.86 2,118.70 2,118.75 0.0K
14:34 2,118.79 2,122.57 2,118.79 2,122.57 0.0K
14:35 2,122.66 2,122.73 2,122.61 2,122.68 0.0K
14:36 2,122.73 2,122.80 2,122.67 2,122.76 0.0K
14:37 2,122.77 2,122.83 2,122.73 2,122.77 0.0K
14:38 2,122.77 2,122.94 2,122.70 2,122.93 0.0K
14:39 2,122.92 2,122.99 2,122.88 2,122.93 0.0K
14:40 2,122.90 2,128.52 2,122.90 2,126.92 0.0K
14:41 2,126.73 2,127.13 2,126.30 2,127.04 0.0K
14:42 2,126.90 2,127.57 2,126.90 2,127.37 0.0K
14:43 2,127.15 2,127.58 2,126.57 2,127.25 0.0K
14:44 2,127.17 2,127.43 2,126.80 2,126.80 0.0K
14:45 2,126.79 2,127.50 2,126.57 2,127.50 0.0K
14:46 2,127.59 2,127.71 2,126.86 2,127.16 0.0K
14:47 2,127.25 2,127.29 2,126.76 2,127.23 0.0K
14:48 2,127.19 2,127.25 2,126.70 2,126.78 0.0K
14:49 2,126.79 2,127.07 2,126.47 2,126.87 0.0K
14:50 2,126.77 2,126.85 2,126.33 2,126.39 0.0K
14:51 2,126.61 2,126.94 2,126.49 2,126.81 0.0K
14:52 2,126.72 2,126.88 2,126.49 2,126.88 0.0K
14:53 2,127.08 2,127.39 2,126.85 2,127.03 0.0K
14:54 2,126.93 2,127.28 2,126.87 2,127.02 0.0K
14:55 2,127.09 2,127.15 2,126.79 2,126.98 0.0K
14:56 2,127.13 2,127.37 2,127.12 2,127.19 0.0K
14:57 2,127.23 2,127.47 2,127.18 2,127.33 0.0K
14:58 2,127.33 2,127.33 2,126.72 2,126.72 0.0K
14:59 2,126.71 2,127.06 2,126.68 2,126.70 0.0K
15:00 2,126.67 2,126.95 2,126.67 2,126.92 0.0K
15:01 2,126.80 2,126.90 2,126.58 2,126.67 0.0K
15:02 2,126.64 2,126.80 2,126.58 2,126.64 0.0K
15:03 2,126.57 2,126.62 2,126.50 2,126.50 0.0K
15:04 2,126.51 2,126.57 2,126.46 2,126.56 0.0K
15:05 2,126.58 2,126.79 2,126.58 2,126.79 0.0K
15:06 2,126.77 2,126.89 2,126.51 2,126.52 0.0K
15:07 2,126.46 2,126.46 2,125.86 2,125.86 0.0K
15:08 2,125.91 2,126.12 2,125.79 2,125.95 0.0K
15:09 2,125.93 2,125.99 2,125.67 2,125.70 0.0K
15:10 2,125.67 2,125.69 2,125.51 2,125.61 0.0K
15:11 2,125.60 2,126.06 2,125.57 2,125.97 0.0K
15:12 2,126.01 2,126.01 2,125.82 2,125.92 0.0K
15:13 2,125.85 2,125.95 2,125.74 2,125.95 0.0K
15:14 2,125.98 2,126.20 2,125.98 2,126.08 0.0K
15:15 2,126.10 2,126.22 2,125.72 2,125.72 0.0K
15:16 2,125.71 2,126.16 2,125.71 2,126.16 0.0K
15:17 2,126.17 2,126.59 2,126.17 2,126.47 0.0K
15:18 2,126.53 2,126.71 2,126.44 2,126.47 0.0K
15:19 2,126.48 2,126.60 2,126.39 2,126.53 0.0K
15:20 2,126.55 2,126.58 2,126.24 2,126.24 0.0K
15:21 2,126.20 2,126.20 2,126.05 2,126.16 0.0K
15:22 2,126.21 2,126.33 2,126.12 2,126.29 0.0K
15:23 2,126.33 2,126.77 2,126.33 2,126.77 0.0K
15:24 2,126.70 2,126.86 2,126.69 2,126.70 0.0K
15:25 2,126.71 2,126.82 2,126.67 2,126.71 0.0K
15:26 2,126.80 2,126.81 2,126.62 2,126.76 0.0K
15:27 2,126.77 2,126.77 2,126.52 2,126.69 0.0K
15:28 2,126.66 2,126.66 2,126.36 2,126.36 0.0K
15:29 2,126.34 2,126.45 2,126.12 2,126.36 0.0K
15:30 2,126.35 2,126.35 2,125.61 2,125.62 0.0K
15:31 2,125.63 2,125.81 2,125.41 2,125.68 0.0K
15:32 2,125.72 2,125.88 2,125.68 2,125.71 0.0K
15:33 2,125.61 2,125.77 2,125.55 2,125.77 0.0K
15:34 2,125.82 2,126.17 2,125.78 2,126.04 0.0K
15:35 2,126.01 2,126.09 2,125.86 2,125.86 0.0K
15:36 2,125.85 2,126.08 2,125.84 2,125.99 0.0K
15:37 2,126.04 2,126.14 2,126.00 2,126.06 0.0K
15:38 2,126.09 2,126.18 2,126.01 2,126.10 0.0K
15:39 2,126.11 2,126.75 2,126.08 2,126.75 0.0K
15:40 2,126.77 2,126.98 2,126.66 2,126.89 0.0K
15:41 2,126.78 2,126.91 2,126.52 2,126.89 0.0K
15:42 2,126.91 2,127.12 2,126.88 2,127.03 0.0K
15:43 2,127.04 2,127.20 2,127.02 2,127.03 0.0K
15:44 2,127.03 2,127.03 2,126.46 2,126.46 0.0K
15:45 2,126.51 2,126.69 2,126.45 2,126.64 0.0K
15:46 2,126.64 2,126.64 2,126.41 2,126.42 0.0K
15:47 2,126.43 2,126.58 2,126.29 2,126.29 0.0K
15:48 2,126.31 2,126.75 2,126.28 2,126.75 0.0K
15:49 2,126.76 2,127.69 2,126.76 2,127.69 0.0K
15:50 2,127.33 2,127.39 2,126.68 2,126.68 0.0K
15:51 2,126.81 2,127.06 2,126.36 2,126.37 0.0K
15:52 2,126.41 2,126.55 2,126.15 2,126.19 0.0K
15:53 2,126.20 2,126.74 2,126.15 2,126.74 0.0K
15:54 2,126.84 2,127.75 2,126.38 2,127.74 0.0K
15:55 2,127.94 2,127.94 2,127.11 2,127.17 0.0K
15:56 2,127.27 2,127.52 2,126.68 2,126.68 0.0K
15:57 2,126.64 2,128.03 2,126.64 2,127.97 0.0K
15:58 2,127.84 2,128.00 2,127.69 2,128.00 0.0K
15:59 2,127.94 2,128.16 2,127.68 2,128.01 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 2,108.98 2,128.52 2,108.39 2,128.01 0.0M
2025-09-25 2,109.80 2,110.74 2,096.00 2,103.60 0.0M
2025-09-24 2,115.39 2,117.19 2,109.65 2,111.25 0.0M
2025-09-23 2,115.52 2,124.06 2,112.47 2,115.76 0.0M
2025-09-22 2,108.07 2,116.76 2,104.68 2,114.04 0.0M
2025-09-19 2,110.61 2,111.86 2,101.08 2,107.48 0.0M
2025-09-18 2,104.43 2,109.19 2,101.34 2,104.81 0.0M
2025-09-17 2,098.65 2,111.91 2,095.75 2,102.69 0.0M
2025-09-16 2,095.63 2,099.15 2,089.03 2,093.78 0.0M
2025-09-15 2,095.86 2,097.59 2,086.49 2,090.43 0.0M
2025-09-12 2,096.42 2,097.14 2,090.32 2,090.63 0.0M
2025-09-11 2,073.33 2,100.78 2,072.69 2,098.14 0.0M
2025-09-10 2,074.29 2,079.99 2,064.79 2,071.59 0.0M
2025-09-09 2,081.76 2,084.34 2,077.82 2,081.04 0.0M
2025-09-08 2,083.84 2,083.91 2,072.86 2,083.15 0.0M
2025-09-05 2,090.05 2,097.48 2,076.99 2,086.29 0.0M
2025-09-04 2,073.71 2,089.43 2,068.39 2,089.41 0.0M
2025-09-03 2,076.98 2,078.03 2,067.37 2,077.23 0.0M
2025-09-02 2,056.23 2,064.30 2,048.37 2,064.30 0.0M
2025-08-29 2,060.82 2,069.24 2,060.56 2,067.24 0.0M
2025-08-28 2,055.31 2,062.06 2,049.77 2,060.47 0.0M
2025-08-27 2,050.18 2,058.86 2,049.78 2,056.69 0.0M
2025-08-26 2,043.56 2,052.30 2,043.16 2,050.97 0.0M
2025-08-25 2,056.82 2,059.05 2,048.17 2,048.37 0.0M
2025-08-22 2,051.37 2,064.91 2,050.61 2,058.43 0.0M
2025-08-21 2,042.72 2,043.24 2,033.99 2,038.16 0.0M
2025-08-20 2,046.75 2,054.69 2,042.98 2,046.36 0.0M
2025-08-19 2,035.16 2,048.69 2,033.86 2,043.97 0.0M
2025-08-18 2,032.94 2,038.80 2,031.47 2,033.08 0.0M
2025-08-15 2,037.88 2,040.79 2,031.90 2,033.39 0.0M
2025-08-14 2,034.64 2,036.45 2,028.54 2,033.95 0.0M
2025-08-13 2,019.77 2,038.38 2,017.22 2,037.98 0.0M
2025-08-12 2,007.42 2,016.25 2,003.38 2,015.51 0.0M
2025-08-11 2,006.48 2,011.84 1,998.97 2,002.38 0.0M
2025-08-08 1,990.23 2,007.68 1,989.86 2,005.30 0.0M
2025-08-07 1,993.69 1,998.36 1,978.04 1,985.06 0.0M
2025-08-06 1,972.33 1,991.21 1,971.24 1,985.72 0.0M
2025-08-05 1,968.95 1,970.94 1,964.39 1,964.74 0.0M
2025-08-04 1,953.85 1,965.69 1,953.82 1,964.76 0.0M
2025-08-01 1,962.46 1,964.52 1,942.33 1,948.42 0.0M
2025-07-31 1,980.19 1,987.72 1,958.85 1,963.22 0.0M
2025-07-30 2,002.53 2,004.40 1,980.73 1,986.88 0.0M
2025-07-29 2,002.36 2,005.37 1,997.82 2,001.22 0.0M
2025-07-28 2,008.24 2,008.62 1,996.77 1,999.50 0.0M
2025-07-25 2,004.53 2,009.16 2,000.04 2,007.73 0.0M
2025-07-24 2,006.67 2,009.07 2,002.09 2,002.25 0.0M
2025-07-23 1,991.30 2,006.88 1,991.03 2,006.63 0.0M
2025-07-22 1,970.82 1,986.74 1,969.55 1,985.37 0.0M
2025-07-21 1,967.99 1,976.93 1,966.73 1,967.14 0.0M
2025-07-18 1,972.09 1,972.18 1,960.32 1,963.66 0.0M
2025-07-17 1,958.82 1,968.78 1,958.72 1,965.81 0.0M
2025-07-16 1,954.18 1,964.04 1,947.12 1,962.32 0.0M
2025-07-15 1,970.07 1,972.23 1,949.51 1,949.86 0.0M
2025-07-14 1,965.86 1,970.58 1,960.71 1,969.31 0.0M
2025-07-11 1,968.82 1,970.10 1,963.44 1,966.19 0.0M
2025-07-10 1,967.29 1,981.69 1,964.87 1,976.81 0.0M
2025-07-09 1,976.14 1,978.66 1,964.31 1,973.62 0.0M
2025-07-08 1,972.22 1,983.23 1,971.74 1,974.38 0.0M
2025-07-07 1,988.77 1,990.56 1,968.10 1,975.87 0.0M
2025-07-03 1,984.37 1,993.11 1,983.79 1,991.02 0.0M
2025-07-02 1,980.75 1,982.98 1,971.52 1,982.34 0.0M
2025-07-01 1,963.49 1,991.07 1,963.26 1,984.42 0.0M
2025-06-30 1,955.78 1,966.69 1,950.09 1,963.92 0.0M
2025-06-27 1,949.43 1,958.10 1,943.82 1,953.27 0.0M
2025-06-26 1,942.03 1,949.61 1,940.17 1,948.04 0.0M
2025-06-25 1,948.46 1,948.77 1,935.28 1,936.34 0.0M
2025-06-24 1,950.52 1,950.90 1,943.00 1,946.78 0.0M
2025-06-23 1,934.38 1,947.68 1,929.42 1,946.71 0.0M
2025-06-20 1,936.00 1,941.52 1,927.60 1,932.62 0.0M
2025-06-18 1,936.81 1,941.98 1,930.29 1,931.32 0.0M
2025-06-17 1,946.68 1,948.84 1,935.15 1,936.58 0.0M
2025-06-16 1,950.23 1,957.21 1,945.35 1,951.03 0.0M
2025-06-13 1,951.98 1,961.00 1,943.38 1,946.89 0.0M
2025-06-12 1,945.90 1,960.30 1,942.35 1,960.30 0.0M
2025-06-11 1,960.80 1,960.87 1,942.54 1,948.65 0.0M
2025-06-10 1,955.85 1,964.60 1,955.61 1,958.93 0.0M
2025-06-09 1,961.58 1,962.64 1,949.25 1,954.41 0.0M
2025-06-06 1,953.42 1,963.81 1,953.39 1,961.53 0.0M
2025-06-05 1,950.12 1,950.12 1,937.78 1,939.99 0.0M
2025-06-04 1,955.71 1,960.20 1,945.85 1,945.88 0.0M
2025-06-03 1,942.40 1,955.01 1,937.74 1,953.51 0.0M
2025-06-02 1,938.18 1,946.01 1,926.03 1,945.63 0.0M
2025-05-30 1,934.59 1,951.08 1,929.00 1,947.58 0.0M
2025-05-29 1,935.79 1,940.14 1,924.14 1,938.85 0.0M
2025-05-28 1,950.37 1,954.14 1,932.98 1,935.29 0.0M
2025-05-27 1,933.86 1,949.74 1,930.96 1,948.80 0.0M
2025-05-23 1,915.96 1,927.48 1,912.29 1,921.11 0.0M
2025-05-22 1,936.35 1,943.23 1,926.17 1,932.29 0.0M
2025-05-21 1,952.59 1,959.83 1,937.30 1,937.96 0.0M
2025-05-20 1,962.71 1,967.59 1,955.22 1,961.60 0.0M
2025-05-19 1,954.48 1,967.41 1,949.62 1,965.43 0.0M
2025-05-16 1,949.46 1,964.41 1,947.17 1,964.19 0.0M
2025-05-15 1,922.28 1,946.91 1,920.49 1,946.65 0.0M
2025-05-14 1,932.28 1,933.00 1,921.07 1,923.34 0.0M
2025-05-13 1,940.97 1,942.87 1,932.68 1,933.07 0.0M
2025-05-12 1,938.63 1,946.33 1,930.90 1,945.82 0.0M
2025-05-09 1,918.88 1,921.28 1,909.45 1,910.93 0.0M
2025-05-08 1,917.49 1,934.08 1,912.24 1,916.28 0.0M
2025-05-07 1,919.30 1,922.98 1,902.13 1,913.37 0.0M
2025-05-06 1,911.88 1,925.90 1,906.73 1,914.03 0.0M
2025-05-05 1,924.00 1,929.91 1,917.10 1,922.04 0.0M
2025-05-02 1,924.95 1,931.73 1,917.15 1,929.74 0.0M
2025-05-01 1,915.30 1,924.54 1,905.56 1,914.04 0.0M
2025-04-30 1,908.68 1,927.08 1,888.90 1,922.94 0.0M
2025-04-29 1,901.37 1,920.22 1,900.30 1,916.83 0.0M
2025-04-28 1,900.99 1,910.41 1,890.98 1,906.37 0.0M
2025-04-25 1,894.01 1,899.42 1,876.03 1,898.32 0.0M
2025-04-24 1,870.52 1,890.86 1,861.65 1,889.73 0.0M
2025-04-23 1,876.99 1,894.34 1,858.03 1,868.49 0.0M
2025-04-22 1,839.93 1,861.72 1,834.05 1,858.82 0.0M
2025-04-21 1,854.28 1,854.58 1,804.78 1,823.96 0.0M
2025-04-17 1,855.11 1,876.78 1,852.46 1,862.53 0.0M
2025-04-16 1,870.94 1,877.00 1,840.52 1,850.25 0.0M
2025-04-15 1,886.24 1,891.13 1,872.86 1,874.88 0.0M
2025-04-14 1,884.51 1,892.72 1,868.96 1,881.71 0.0M
2025-04-11 1,821.80 1,869.34 1,815.91 1,862.76 0.0M
2025-04-10 1,833.54 1,842.58 1,778.67 1,825.88 0.0M
2025-04-09 1,733.28 1,864.56 1,729.42 1,858.05 0.0M
2025-04-08 1,807.35 1,821.21 1,721.42 1,743.59 0.0M
2025-04-07 1,754.39 1,826.86 1,718.13 1,770.85 0.0M
2025-04-04 1,875.08 1,877.69 1,794.89 1,796.27 0.0M
2025-04-03 1,916.69 1,926.46 1,902.40 1,903.86 0.0M
2025-04-02 1,929.96 1,954.27 1,929.12 1,952.11 0.0M
2025-04-01 1,934.38 1,945.22 1,925.46 1,939.78 0.0M
2025-03-31 1,912.23 1,943.31 1,911.06 1,936.76 0.0M
2025-03-28 1,933.31 1,935.23 1,914.68 1,916.66 0.0M
2025-03-27 1,933.75 1,941.43 1,928.53 1,936.71 0.0M
2025-03-26 1,934.91 1,943.79 1,927.88 1,931.85 0.0M
2025-03-25 1,936.69 1,938.71 1,922.81 1,930.28 0.0M
2025-03-24 1,924.28 1,934.01 1,922.02 1,932.51 0.0M
2025-03-21 1,910.59 1,914.73 1,900.47 1,914.24 0.0M
2025-03-20 1,917.69 1,931.96 1,913.47 1,919.80 0.0M
2025-03-19 1,915.67 1,931.37 1,912.12 1,925.20 0.0M
2025-03-18 1,918.83 1,919.53 1,904.01 1,912.11 0.0M
2025-03-17 1,898.85 1,927.87 1,898.39 1,921.52 0.0M
2025-03-14 1,881.08 1,904.25 1,877.63 1,902.20 0.0M
2025-03-13 1,889.13 1,894.76 1,871.48 1,875.62 0.0M
2025-03-12 1,908.96 1,911.18 1,883.09 1,891.42 0.0M
2025-03-11 1,927.74 1,929.12 1,901.93 1,909.01 0.0M
2025-03-10 1,939.95 1,951.02 1,918.43 1,931.31 0.0M
2025-03-07 1,939.01 1,960.07 1,931.76 1,954.03 0.0M
2025-03-06 1,946.27 1,956.75 1,936.40 1,947.04 0.0M
2025-03-05 1,941.54 1,965.23 1,934.46 1,959.76 0.0M
2025-03-04 1,963.43 1,971.65 1,944.96 1,948.73 0.0M
2025-03-03 1,986.06 1,992.34 1,958.98 1,968.74 0.0M
2025-02-28 1,957.44 1,983.17 1,949.64 1,981.13 0.0M
2025-02-27 1,967.87 1,979.27 1,959.57 1,960.48 0.0M
2025-02-26 1,976.50 1,982.73 1,962.45 1,965.50 0.0M
2025-02-25 1,974.61 1,985.17 1,971.69 1,982.58 0.0M
2025-02-24 1,967.90 1,976.78 1,964.87 1,970.96 0.0M
2025-02-21 1,980.10 1,980.24 1,963.87 1,965.06 0.0M
2025-02-20 1,979.92 1,983.96 1,970.86 1,982.33 0.0M
2025-02-19 1,973.86 1,987.91 1,972.81 1,987.77 0.0M
2025-02-18 1,968.17 1,974.42 1,962.01 1,974.42 0.0M
2025-02-14 1,976.77 1,979.77 1,968.76 1,969.87 0.0M
2025-02-13 1,962.14 1,978.39 1,959.85 1,977.52 0.0M
2025-02-12 1,957.27 1,966.80 1,954.10 1,960.98 0.0M
2025-02-11 1,961.65 1,970.12 1,957.29 1,969.46 0.0M
2025-02-10 1,961.69 1,964.16 1,952.33 1,962.56 0.0M
2025-02-07 1,970.26 1,972.38 1,952.53 1,953.18 0.0M
2025-02-06 1,974.83 1,976.53 1,960.71 1,969.74 0.0M
2025-02-05 1,966.46 1,976.06 1,959.62 1,975.77 0.0M
2025-02-04 1,957.75 1,971.61 1,951.61 1,968.30 0.0M
2025-02-03 1,948.33 1,970.77 1,945.55 1,963.51 0.0M
2025-01-31 1,984.09 1,987.59 1,964.25 1,966.55 0.0M
2025-01-30 1,973.77 1,982.80 1,968.66 1,977.34 0.0M
2025-01-29 1,976.63 1,983.03 1,972.12 1,975.01 0.0M
2025-01-28 1,980.22 1,985.06 1,969.20 1,974.69 0.0M
2025-01-27 1,954.19 1,981.42 1,953.00 1,980.73 0.0M
2025-01-24 1,968.17 1,969.54 1,960.85 1,963.05 0.0M
2025-01-23 1,967.35 1,969.00 1,959.78 1,968.11 0.0M
2025-01-22 1,965.41 1,970.33 1,961.51 1,965.81 0.0M
2025-01-21 1,957.94 1,964.68 1,957.52 1,963.43 0.0M
2025-01-17 1,961.08 1,963.03 1,954.60 1,955.82 0.0M
2025-01-16 1,946.60 1,952.67 1,940.04 1,949.83 0.0M
2025-01-15 1,942.69 1,949.45 1,938.97 1,947.34 0.0M
2025-01-14 1,922.32 1,932.14 1,915.78 1,929.42 0.0M
2025-01-13 1,902.83 1,920.29 1,899.40 1,919.81 0.0M
2025-01-10 1,924.56 1,927.12 1,909.27 1,912.10 0.0M
2025-01-08 1,924.90 1,932.09 1,916.42 1,931.73 0.0M
2025-01-07 1,928.98 1,937.70 1,919.15 1,924.67 0.0M
2025-01-06 1,928.39 1,941.13 1,921.39 1,924.96 0.0M
2025-01-03 1,915.92 1,929.05 1,914.44 1,925.41 0.0M
2025-01-02 1,928.49 1,930.08 1,903.81 1,911.95 0.0M