NASDAQ Global Market Composite (NQGM)

NQGM
🏛️ アメリカ →
2,208.20
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 2,192.30 2,192.30 2,191.50 2,191.77 0.0K
09:31 2,191.87 2,191.87 2,190.26 2,190.63 0.0K
09:32 2,190.71 2,193.62 2,190.71 2,193.62 0.0K
09:33 2,193.67 2,194.18 2,193.54 2,194.11 0.0K
09:34 2,193.42 2,193.72 2,193.12 2,193.10 0.0K
09:35 2,193.02 2,193.02 2,191.24 2,191.42 0.0K
09:36 2,190.92 2,190.92 2,188.76 2,188.76 0.0K
09:37 2,188.72 2,189.47 2,188.02 2,188.02 0.0K
09:38 2,187.94 2,188.90 2,187.94 2,188.53 0.0K
09:39 2,188.47 2,188.72 2,188.00 2,188.04 0.0K
09:40 2,187.89 2,188.80 2,187.89 2,187.91 0.0K
09:41 2,187.88 2,189.93 2,187.88 2,189.76 0.0K
09:42 2,189.75 2,190.18 2,189.75 2,190.14 0.0K
09:43 2,190.28 2,190.65 2,190.23 2,190.25 0.0K
09:44 2,190.06 2,190.52 2,190.03 2,190.22 0.0K
09:45 2,190.25 2,190.64 2,189.66 2,190.47 0.0K
09:46 2,190.50 2,190.67 2,190.19 2,190.55 0.0K
09:47 2,190.51 2,192.79 2,190.51 2,192.64 0.0K
09:48 2,192.69 2,192.86 2,192.37 2,192.55 0.0K
09:49 2,192.68 2,192.95 2,192.68 2,192.70 0.0K
09:50 2,192.64 2,194.01 2,192.64 2,193.64 0.0K
09:51 2,193.19 2,193.83 2,193.04 2,193.73 0.0K
09:52 2,193.85 2,195.41 2,193.85 2,195.41 0.0K
09:53 2,195.28 2,196.68 2,195.28 2,196.61 0.0K
09:54 2,196.61 2,197.35 2,196.53 2,196.59 0.0K
09:55 2,196.59 2,196.59 2,195.09 2,195.09 0.0K
09:56 2,195.25 2,195.36 2,194.84 2,194.98 0.0K
09:57 2,195.02 2,196.00 2,195.02 2,195.89 0.0K
09:58 2,196.06 2,196.27 2,196.06 2,196.25 0.0K
09:59 2,196.35 2,198.18 2,196.35 2,198.12 0.0K
10:00 2,198.07 2,200.36 2,198.07 2,199.86 0.0K
10:01 2,199.82 2,199.87 2,198.31 2,198.31 0.0K
10:02 2,198.44 2,198.44 2,196.49 2,196.49 0.0K
10:03 2,196.39 2,196.39 2,193.58 2,193.58 0.0K
10:04 2,193.60 2,193.60 2,191.83 2,191.85 0.0K
10:05 2,192.14 2,192.45 2,192.14 2,192.49 0.0K
10:06 2,192.23 2,192.48 2,190.82 2,190.90 0.0K
10:07 2,190.90 2,190.90 2,188.73 2,188.73 0.0K
10:08 2,188.64 2,189.50 2,188.64 2,189.23 0.0K
10:09 2,189.09 2,189.09 2,188.28 2,188.51 0.0K
10:10 2,188.71 2,188.77 2,188.52 2,188.52 0.0K
10:11 2,188.49 2,188.49 2,187.39 2,187.39 0.0K
10:12 2,187.49 2,187.64 2,187.10 2,187.29 0.0K
10:13 2,187.23 2,187.23 2,185.35 2,185.35 0.0K
10:14 2,185.40 2,186.15 2,185.40 2,186.01 0.0K
10:15 2,186.02 2,186.41 2,185.88 2,186.32 0.0K
10:16 2,186.38 2,187.37 2,186.38 2,187.04 0.0K
10:17 2,187.03 2,187.05 2,186.82 2,186.88 0.0K
10:18 2,186.83 2,186.83 2,185.93 2,185.93 0.0K
10:19 2,185.89 2,185.95 2,185.47 2,185.60 0.0K
10:20 2,185.56 2,186.34 2,185.43 2,186.34 0.0K
10:21 2,186.43 2,186.43 2,185.77 2,185.96 0.0K
10:22 2,186.08 2,186.08 2,184.80 2,184.80 0.0K
10:23 2,184.81 2,184.96 2,184.31 2,184.31 0.0K
10:24 2,184.30 2,184.38 2,182.22 2,182.22 0.0K
10:25 2,182.15 2,182.15 2,179.13 2,179.13 0.0K
10:26 2,179.07 2,179.41 2,177.83 2,177.83 0.0K
10:27 2,177.82 2,177.98 2,176.53 2,176.62 0.0K
10:28 2,176.66 2,177.39 2,176.49 2,177.29 0.0K
10:29 2,177.33 2,178.17 2,177.33 2,178.17 0.0K
10:30 2,178.35 2,178.81 2,178.33 2,178.66 0.0K
10:31 2,178.70 2,178.70 2,177.84 2,177.97 0.0K
10:32 2,178.06 2,178.57 2,178.06 2,178.48 0.0K
10:33 2,178.48 2,179.17 2,178.48 2,179.12 0.0K
10:34 2,178.99 2,178.99 2,178.69 2,178.80 0.0K
10:35 2,178.80 2,178.95 2,178.64 2,178.95 0.0K
10:36 2,178.94 2,179.97 2,178.94 2,179.78 0.0K
10:37 2,179.77 2,180.25 2,179.62 2,180.25 0.0K
10:38 2,180.43 2,181.95 2,180.43 2,181.95 0.0K
10:39 2,181.92 2,183.16 2,181.92 2,183.13 0.0K
10:40 2,183.11 2,183.76 2,182.94 2,183.76 0.0K
10:41 2,183.79 2,184.55 2,183.79 2,184.55 0.0K
10:42 2,184.57 2,185.35 2,184.57 2,185.35 0.0K
10:43 2,185.56 2,185.56 2,185.23 2,185.37 0.0K
10:44 2,185.46 2,185.46 2,184.94 2,184.92 0.0K
10:45 2,184.88 2,185.30 2,183.81 2,183.81 0.0K
10:46 2,183.67 2,183.77 2,183.32 2,183.32 0.0K
10:47 2,183.18 2,183.18 2,182.22 2,182.22 0.0K
10:48 2,182.23 2,182.25 2,182.02 2,182.02 0.0K
10:49 2,181.89 2,181.89 2,180.09 2,180.09 0.0K
10:50 2,180.10 2,180.10 2,179.43 2,179.43 0.0K
10:51 2,179.46 2,180.47 2,179.46 2,180.47 0.0K
10:52 2,180.47 2,180.47 2,179.97 2,180.11 0.0K
10:53 2,180.12 2,180.36 2,180.12 2,180.18 0.0K
10:54 2,180.15 2,180.15 2,180.00 2,180.18 0.0K
10:55 2,180.13 2,181.46 2,180.13 2,181.46 0.0K
10:56 2,181.55 2,181.55 2,180.69 2,180.71 0.0K
10:57 2,180.82 2,181.06 2,180.65 2,180.65 0.0K
10:58 2,180.64 2,181.37 2,180.64 2,181.34 0.0K
10:59 2,181.32 2,181.39 2,180.93 2,180.93 0.0K
11:00 2,181.02 2,181.86 2,181.02 2,181.77 0.0K
11:01 2,181.74 2,181.87 2,181.31 2,181.52 0.0K
11:02 2,181.50 2,182.05 2,181.50 2,181.97 0.0K
11:03 2,182.28 2,182.88 2,182.24 2,182.63 0.0K
11:04 2,182.57 2,182.83 2,182.13 2,182.13 0.0K
11:05 2,182.12 2,182.40 2,182.04 2,182.09 0.0K
11:06 2,182.09 2,182.95 2,181.97 2,182.64 0.0K
11:07 2,182.78 2,182.86 2,182.78 2,182.81 0.0K
11:08 2,182.79 2,182.79 2,182.24 2,182.30 0.0K
11:09 2,182.25 2,182.25 2,181.89 2,181.93 0.0K
11:10 2,181.89 2,182.05 2,181.78 2,182.08 0.0K
11:11 2,182.10 2,182.10 2,181.40 2,181.40 0.0K
11:12 2,181.47 2,181.47 2,180.92 2,181.00 0.0K
11:13 2,181.06 2,181.46 2,181.06 2,181.36 0.0K
11:14 2,181.40 2,181.40 2,180.67 2,180.67 0.0K
11:15 2,180.67 2,180.85 2,180.54 2,180.70 0.0K
11:16 2,180.64 2,181.22 2,180.64 2,181.22 0.0K
11:17 2,181.21 2,181.53 2,181.12 2,181.39 0.0K
11:18 2,181.38 2,181.55 2,181.38 2,181.55 0.0K
11:19 2,181.61 2,183.19 2,181.61 2,183.19 0.0K
11:20 2,183.13 2,183.33 2,183.13 2,183.33 0.0K
11:21 2,183.22 2,183.25 2,182.63 2,182.86 0.0K
11:22 2,182.95 2,183.16 2,182.94 2,183.16 0.0K
11:23 2,183.27 2,183.27 2,182.94 2,183.15 0.0K
11:24 2,183.10 2,183.57 2,183.10 2,183.53 0.0K
11:25 2,183.51 2,184.56 2,183.51 2,184.56 0.0K
11:26 2,184.70 2,185.74 2,184.70 2,185.74 0.0K
11:27 2,185.76 2,186.13 2,185.76 2,186.09 0.0K
11:28 2,186.20 2,186.25 2,185.83 2,185.83 0.0K
11:29 2,185.75 2,186.15 2,185.72 2,186.13 0.0K
11:30 2,186.17 2,186.39 2,186.10 2,186.36 0.0K
11:31 2,186.36 2,187.04 2,186.36 2,187.04 0.0K
11:32 2,187.07 2,187.57 2,187.07 2,187.57 0.0K
11:33 2,187.52 2,187.52 2,186.69 2,186.69 0.0K
11:34 2,186.75 2,186.87 2,186.72 2,186.86 0.0K
11:35 2,187.01 2,187.26 2,187.01 2,187.00 0.0K
11:36 2,187.03 2,187.27 2,186.83 2,187.27 0.0K
11:37 2,187.39 2,187.53 2,186.66 2,186.71 0.0K
11:38 2,186.65 2,186.65 2,186.32 2,186.31 0.0K
11:39 2,186.25 2,186.25 2,186.24 2,186.29 0.0K
11:40 2,186.38 2,186.79 2,186.38 2,186.47 0.0K
11:41 2,186.50 2,186.65 2,186.41 2,186.45 0.0K
11:42 2,186.43 2,186.46 2,185.93 2,186.10 0.0K
11:43 2,186.19 2,186.56 2,186.19 2,186.56 0.0K
11:44 2,186.68 2,187.15 2,186.68 2,187.11 0.0K
11:45 2,187.11 2,187.11 2,186.82 2,186.78 0.0K
11:46 2,186.82 2,187.31 2,186.82 2,187.31 0.0K
11:47 2,187.30 2,187.30 2,187.02 2,187.02 0.0K
11:48 2,187.02 2,187.35 2,187.02 2,187.35 0.0K
11:49 2,187.43 2,187.87 2,187.43 2,187.83 0.0K
11:50 2,187.83 2,187.83 2,187.23 2,187.23 0.0K
11:51 2,187.18 2,187.47 2,187.18 2,187.47 0.0K
11:52 2,187.56 2,187.69 2,187.53 2,187.54 0.0K
11:53 2,187.44 2,187.44 2,186.91 2,186.94 0.0K
11:54 2,186.92 2,186.95 2,186.57 2,186.57 0.0K
11:55 2,186.36 2,186.36 2,186.07 2,186.40 0.0K
11:56 2,186.39 2,186.47 2,186.24 2,186.28 0.0K
11:57 2,186.25 2,186.25 2,186.01 2,186.12 0.0K
11:58 2,186.17 2,186.35 2,186.14 2,186.09 0.0K
11:59 2,186.11 2,186.11 2,185.74 2,186.00 0.0K
12:00 2,186.02 2,186.18 2,185.91 2,185.92 0.0K
12:01 2,185.94 2,186.31 2,185.94 2,186.16 0.0K
12:02 2,186.15 2,186.68 2,186.14 2,186.56 0.0K
12:03 2,186.56 2,186.65 2,186.44 2,186.56 0.0K
12:04 2,186.48 2,186.69 2,186.41 2,186.51 0.0K
12:05 2,186.54 2,186.66 2,186.54 2,186.66 0.0K
12:06 2,186.66 2,187.34 2,186.66 2,187.34 0.0K
12:07 2,187.37 2,187.46 2,187.04 2,187.03 0.0K
12:08 2,187.00 2,187.00 2,186.64 2,186.63 0.0K
12:09 2,186.63 2,186.63 2,186.43 2,186.42 0.0K
12:10 2,186.43 2,186.43 2,186.23 2,186.37 0.0K
12:11 2,186.43 2,186.66 2,186.43 2,186.66 0.0K
12:12 2,186.70 2,186.86 2,186.70 2,186.74 0.0K
12:13 2,186.74 2,186.75 2,186.74 2,186.75 0.0K
12:14 2,186.89 2,187.38 2,186.89 2,187.25 0.0K
12:15 2,187.29 2,188.35 2,187.29 2,188.35 0.0K
12:16 2,188.41 2,188.87 2,188.41 2,188.87 0.0K
12:17 2,188.91 2,188.96 2,188.74 2,188.96 0.0K
12:18 2,189.08 2,189.45 2,189.08 2,189.45 0.0K
12:19 2,189.48 2,190.16 2,189.48 2,190.16 0.0K
12:20 2,190.26 2,191.21 2,190.15 2,191.21 0.0K
12:21 2,191.31 2,191.68 2,191.31 2,191.67 0.0K
12:22 2,191.69 2,191.86 2,191.63 2,191.92 0.0K
12:23 2,191.92 2,192.16 2,191.92 2,192.11 0.0K
12:24 2,192.11 2,192.55 2,192.11 2,192.49 0.0K
12:25 2,192.58 2,193.20 2,192.58 2,193.20 0.0K
12:26 2,193.22 2,193.69 2,193.22 2,193.69 0.0K
12:27 2,193.65 2,193.85 2,193.53 2,193.51 0.0K
12:28 2,193.46 2,193.46 2,192.64 2,192.64 0.0K
12:29 2,192.80 2,193.07 2,192.80 2,193.07 0.0K
12:30 2,193.06 2,193.32 2,192.81 2,193.32 0.0K
12:31 2,193.34 2,193.35 2,193.11 2,193.11 0.0K
12:32 2,193.11 2,193.15 2,192.94 2,192.94 0.0K
12:33 2,192.92 2,192.92 2,192.08 2,192.17 0.0K
12:34 2,192.19 2,192.78 2,192.19 2,192.71 0.0K
12:35 2,192.60 2,192.60 2,192.34 2,192.45 0.0K
12:36 2,192.33 2,192.85 2,192.33 2,192.85 0.0K
12:37 2,193.06 2,193.46 2,193.06 2,193.46 0.0K
12:38 2,193.46 2,193.65 2,193.37 2,193.66 0.0K
12:39 2,193.62 2,193.62 2,193.51 2,193.58 0.0K
12:40 2,193.72 2,193.76 2,193.54 2,193.55 0.0K
12:41 2,193.53 2,193.99 2,193.53 2,193.99 0.0K
12:42 2,194.04 2,194.15 2,193.93 2,194.11 0.0K
12:43 2,194.20 2,194.79 2,194.20 2,194.64 0.0K
12:44 2,194.61 2,194.89 2,194.61 2,194.81 0.0K
12:45 2,194.78 2,194.85 2,194.78 2,194.85 0.0K
12:46 2,194.88 2,194.88 2,194.84 2,194.91 0.0K
12:47 2,194.89 2,195.45 2,194.89 2,195.44 0.0K
12:48 2,195.42 2,195.66 2,195.34 2,195.66 0.0K
12:49 2,195.65 2,196.28 2,195.64 2,196.28 0.0K
12:50 2,196.29 2,196.51 2,196.29 2,196.51 0.0K
12:51 2,196.41 2,196.56 2,196.33 2,196.56 0.0K
12:52 2,196.55 2,197.18 2,196.55 2,197.18 0.0K
12:53 2,197.27 2,197.46 2,197.27 2,197.39 0.0K
12:54 2,197.42 2,198.29 2,197.42 2,198.29 0.0K
12:55 2,198.25 2,198.35 2,198.11 2,198.11 0.0K
12:56 2,198.06 2,198.06 2,197.82 2,197.82 0.0K
12:57 2,197.77 2,198.43 2,197.77 2,198.43 0.0K
12:58 2,198.43 2,198.86 2,198.43 2,198.86 0.0K
12:59 2,198.96 2,198.96 2,198.92 2,198.96 0.0K
13:00 2,199.00 2,199.00 2,198.80 2,198.80 0.0K
13:01 2,198.78 2,198.96 2,198.71 2,198.71 0.0K
13:02 2,198.70 2,199.05 2,198.70 2,199.05 0.0K
13:03 2,199.01 2,199.01 2,198.54 2,198.54 0.0K
13:04 2,198.52 2,198.66 2,198.52 2,198.51 0.0K
13:05 2,198.45 2,198.60 2,198.13 2,198.18 0.0K
13:06 2,198.18 2,198.66 2,198.18 2,198.62 0.0K
13:07 2,198.55 2,198.55 2,198.13 2,198.10 0.0K
13:08 2,198.08 2,198.08 2,197.98 2,198.05 0.0K
13:09 2,198.07 2,198.25 2,198.04 2,198.18 0.0K
13:10 2,198.18 2,199.25 2,198.18 2,199.23 0.0K
13:11 2,199.16 2,199.66 2,199.04 2,199.66 0.0K
13:12 2,199.83 2,200.26 2,199.83 2,200.26 0.0K
13:13 2,200.31 2,200.54 2,200.31 2,200.45 0.0K
13:14 2,200.53 2,200.56 2,200.44 2,200.62 0.0K
13:15 2,200.55 2,200.87 2,200.07 2,200.07 0.0K
13:16 2,200.10 2,200.10 2,199.42 2,199.42 0.0K
13:17 2,199.47 2,199.47 2,199.11 2,199.31 0.0K
13:18 2,199.31 2,199.31 2,199.03 2,199.32 0.0K
13:19 2,199.22 2,199.66 2,199.22 2,199.50 0.0K
13:20 2,199.48 2,199.48 2,199.04 2,199.11 0.0K
13:21 2,198.98 2,199.07 2,198.91 2,199.00 0.0K
13:22 2,199.23 2,199.66 2,199.14 2,199.66 0.0K
13:23 2,199.75 2,200.35 2,199.73 2,200.35 0.0K
13:24 2,200.45 2,200.86 2,200.44 2,200.86 0.0K
13:25 2,200.91 2,201.16 2,200.83 2,200.97 0.0K
13:26 2,200.95 2,201.91 2,200.93 2,201.91 0.0K
13:27 2,201.93 2,202.20 2,201.93 2,202.06 0.0K
13:28 2,202.09 2,202.46 2,202.09 2,202.34 0.0K
13:29 2,202.28 2,202.55 2,202.23 2,202.55 0.0K
13:30 2,202.60 2,202.97 2,202.60 2,202.97 0.0K
13:31 2,203.02 2,203.05 2,202.74 2,202.74 0.0K
13:32 2,202.77 2,202.77 2,202.43 2,202.43 0.0K
13:33 2,202.43 2,202.77 2,202.33 2,202.77 0.0K
13:34 2,202.80 2,202.80 2,202.54 2,202.57 0.0K
13:35 2,202.74 2,202.74 2,202.54 2,202.54 0.0K
13:36 2,202.54 2,202.60 2,202.40 2,202.40 0.0K
13:37 2,202.44 2,202.49 2,201.64 2,201.77 0.0K
13:38 2,201.80 2,202.00 2,201.44 2,201.45 0.0K
13:39 2,201.51 2,201.89 2,201.51 2,201.72 0.0K
13:40 2,201.68 2,201.76 2,201.54 2,201.57 0.0K
13:41 2,201.56 2,201.56 2,200.74 2,201.13 0.0K
13:42 2,201.08 2,201.08 2,200.84 2,200.95 0.0K
13:43 2,201.05 2,201.66 2,201.05 2,201.66 0.0K
13:44 2,201.70 2,202.06 2,201.63 2,201.63 0.0K
13:45 2,201.58 2,201.68 2,201.26 2,201.26 0.0K
13:46 2,201.36 2,201.36 2,200.91 2,200.91 0.0K
13:47 2,200.86 2,201.07 2,200.83 2,200.94 0.0K
13:48 2,200.92 2,200.95 2,200.82 2,200.95 0.0K
13:49 2,201.00 2,201.00 2,200.93 2,200.95 0.0K
13:50 2,200.94 2,200.94 2,200.50 2,200.53 0.0K
13:51 2,200.34 2,200.38 2,200.34 2,200.29 0.0K
13:52 2,200.30 2,200.86 2,200.30 2,200.86 0.0K
13:53 2,200.92 2,201.08 2,200.92 2,201.00 0.0K
13:54 2,201.00 2,201.00 2,200.54 2,200.54 0.0K
13:55 2,200.58 2,200.75 2,200.52 2,200.52 0.0K
13:56 2,200.46 2,200.66 2,200.46 2,200.66 0.0K
13:57 2,200.67 2,201.25 2,200.67 2,201.25 0.0K
13:58 2,201.31 2,202.06 2,201.31 2,202.06 0.0K
13:59 2,202.13 2,202.78 2,202.13 2,202.78 0.0K
14:00 2,202.82 2,203.43 2,202.82 2,203.13 0.0K
14:01 2,203.04 2,203.29 2,203.04 2,203.20 0.0K
14:02 2,203.17 2,203.17 2,203.02 2,203.07 0.0K
14:03 2,203.06 2,203.18 2,202.94 2,203.18 0.0K
14:04 2,203.17 2,203.45 2,203.17 2,203.34 0.0K
14:05 2,203.39 2,203.39 2,202.23 2,202.23 0.0K
14:06 2,202.21 2,202.21 2,201.69 2,201.69 0.0K
14:07 2,201.67 2,202.00 2,201.64 2,201.83 0.0K
14:08 2,201.89 2,201.95 2,201.83 2,201.81 0.0K
14:09 2,201.78 2,201.78 2,201.29 2,201.29 0.0K
14:10 2,201.25 2,201.25 2,200.92 2,200.92 0.0K
14:11 2,200.94 2,201.19 2,200.94 2,201.19 0.0K
14:12 2,201.28 2,201.69 2,201.22 2,201.43 0.0K
14:13 2,201.47 2,201.67 2,201.44 2,201.44 0.0K
14:14 2,201.44 2,202.16 2,201.44 2,202.16 0.0K
14:15 2,202.23 2,202.65 2,202.23 2,202.65 0.0K
14:16 2,202.72 2,202.75 2,202.32 2,202.32 0.0K
14:17 2,202.34 2,202.38 2,201.93 2,201.93 0.0K
14:18 2,201.90 2,201.90 2,201.64 2,201.68 0.0K
14:19 2,201.61 2,201.61 2,201.33 2,201.25 0.0K
14:20 2,201.28 2,201.46 2,201.10 2,201.10 0.0K
14:21 2,201.04 2,201.16 2,201.04 2,201.05 0.0K
14:22 2,201.08 2,201.08 2,200.82 2,200.97 0.0K
14:23 2,201.07 2,201.33 2,201.07 2,201.24 0.0K
14:24 2,201.16 2,201.58 2,201.13 2,201.58 0.0K
14:25 2,201.60 2,201.95 2,201.60 2,201.95 0.0K
14:26 2,201.86 2,201.97 2,201.67 2,201.67 0.0K
14:27 2,201.68 2,201.68 2,201.00 2,201.00 0.0K
14:28 2,200.96 2,200.96 2,200.52 2,200.52 0.0K
14:29 2,200.52 2,200.55 2,200.43 2,200.52 0.0K
14:30 2,200.54 2,201.01 2,200.54 2,201.01 0.0K
14:31 2,201.04 2,201.26 2,201.04 2,201.26 0.0K
14:32 2,201.25 2,201.25 2,201.24 2,201.24 0.0K
14:33 2,201.24 2,201.45 2,201.24 2,201.45 0.0K
14:34 2,201.59 2,201.89 2,201.59 2,201.89 0.0K
14:35 2,202.07 2,202.30 2,201.90 2,201.99 0.0K
14:36 2,202.10 2,202.29 2,202.03 2,202.29 0.0K
14:37 2,202.29 2,202.36 2,202.03 2,202.03 0.0K
14:38 2,202.03 2,202.55 2,202.03 2,202.55 0.0K
14:39 2,202.60 2,202.66 2,202.52 2,202.57 0.0K
14:40 2,202.58 2,203.25 2,202.58 2,202.97 0.0K
14:41 2,202.93 2,202.93 2,202.62 2,202.65 0.0K
14:42 2,202.62 2,202.62 2,202.01 2,202.01 0.0K
14:43 2,202.01 2,202.07 2,202.01 2,202.07 0.0K
14:44 2,202.09 2,202.25 2,202.03 2,202.06 0.0K
14:45 2,202.06 2,202.06 2,200.83 2,201.11 0.0K
14:46 2,201.07 2,201.16 2,200.73 2,200.84 0.0K
14:47 2,200.86 2,201.29 2,200.86 2,201.29 0.0K
14:48 2,201.24 2,201.69 2,201.24 2,201.69 0.0K
14:49 2,201.70 2,201.85 2,201.70 2,201.85 0.0K
14:50 2,201.84 2,201.84 2,201.72 2,201.68 0.0K
14:51 2,201.60 2,201.60 2,201.34 2,201.45 0.0K
14:52 2,201.43 2,201.49 2,201.34 2,201.45 0.0K
14:53 2,201.44 2,201.47 2,201.34 2,201.29 0.0K
14:54 2,201.27 2,201.27 2,201.04 2,201.06 0.0K
14:55 2,201.02 2,201.83 2,201.02 2,201.83 0.0K
14:56 2,201.82 2,202.27 2,201.82 2,202.27 0.0K
14:57 2,202.31 2,202.75 2,202.31 2,202.53 0.0K
14:58 2,202.48 2,202.85 2,202.43 2,202.85 0.0K
14:59 2,202.89 2,203.29 2,202.84 2,203.29 0.0K
15:00 2,203.32 2,204.35 2,203.32 2,204.33 0.0K
15:01 2,204.40 2,204.57 2,204.34 2,204.54 0.0K
15:02 2,204.53 2,204.95 2,204.53 2,204.82 0.0K
15:03 2,204.84 2,204.89 2,204.72 2,204.71 0.0K
15:04 2,204.77 2,204.95 2,204.77 2,204.93 0.0K
15:05 2,204.98 2,205.20 2,204.79 2,204.79 0.0K
15:06 2,204.78 2,204.78 2,203.93 2,203.98 0.0K
15:07 2,203.93 2,203.93 2,203.29 2,203.29 0.0K
15:08 2,203.39 2,203.45 2,203.39 2,203.45 0.0K
15:09 2,203.47 2,203.47 2,203.24 2,203.27 0.0K
15:10 2,203.24 2,203.24 2,202.83 2,202.97 0.0K
15:11 2,202.99 2,203.27 2,202.99 2,203.27 0.0K
15:12 2,203.26 2,203.26 2,203.03 2,203.04 0.0K
15:13 2,202.98 2,203.05 2,202.90 2,203.05 0.0K
15:14 2,203.09 2,203.25 2,203.09 2,203.14 0.0K
15:15 2,203.08 2,203.08 2,202.42 2,202.42 0.0K
15:16 2,202.42 2,202.45 2,202.31 2,202.43 0.0K
15:17 2,202.49 2,202.56 2,202.42 2,202.44 0.0K
15:18 2,202.43 2,202.56 2,202.43 2,202.56 0.0K
15:19 2,202.58 2,203.21 2,202.47 2,203.21 0.0K
15:20 2,203.26 2,203.47 2,203.26 2,203.46 0.0K
15:21 2,203.53 2,203.65 2,203.43 2,203.46 0.0K
15:22 2,203.45 2,203.45 2,203.09 2,203.09 0.0K
15:23 2,203.08 2,203.76 2,203.08 2,203.76 0.0K
15:24 2,203.88 2,203.88 2,203.68 2,203.74 0.0K
15:25 2,203.79 2,203.95 2,203.74 2,203.70 0.0K
15:26 2,203.69 2,203.77 2,203.54 2,203.54 0.0K
15:27 2,203.51 2,203.66 2,203.51 2,203.66 0.0K
15:28 2,203.68 2,203.75 2,203.51 2,203.51 0.0K
15:29 2,203.39 2,203.39 2,203.21 2,203.37 0.0K
15:30 2,203.37 2,203.37 2,202.73 2,202.73 0.0K
15:31 2,202.59 2,202.59 2,202.44 2,202.54 0.0K
15:32 2,202.53 2,202.76 2,202.53 2,202.63 0.0K
15:33 2,202.56 2,202.56 2,202.40 2,202.55 0.0K
15:34 2,202.57 2,202.76 2,202.53 2,202.53 0.0K
15:35 2,202.51 2,202.51 2,201.87 2,201.87 0.0K
15:36 2,201.87 2,201.87 2,201.73 2,201.88 0.0K
15:37 2,201.92 2,201.92 2,201.73 2,201.88 0.0K
15:38 2,201.90 2,201.90 2,201.22 2,201.22 0.0K
15:39 2,201.17 2,201.45 2,201.17 2,201.45 0.0K
15:40 2,201.50 2,201.87 2,201.50 2,201.87 0.0K
15:41 2,201.88 2,201.88 2,201.42 2,201.60 0.0K
15:42 2,201.67 2,201.76 2,201.59 2,201.78 0.0K
15:43 2,201.78 2,202.07 2,201.74 2,201.87 0.0K
15:44 2,201.89 2,201.95 2,201.79 2,201.87 0.0K
15:45 2,202.08 2,202.75 2,202.08 2,202.70 0.0K
15:46 2,202.78 2,203.76 2,202.78 2,203.76 0.0K
15:47 2,203.86 2,204.43 2,203.86 2,204.43 0.0K
15:48 2,204.46 2,205.15 2,204.34 2,205.15 0.0K
15:49 2,205.21 2,206.34 2,205.21 2,206.34 0.0K
15:50 2,207.66 2,207.97 2,206.21 2,206.21 0.0K
15:51 2,206.16 2,206.27 2,205.91 2,206.14 0.0K
15:52 2,206.03 2,206.09 2,204.76 2,204.76 0.0K
15:53 2,204.80 2,205.56 2,204.80 2,205.56 0.0K
15:54 2,205.57 2,208.46 2,205.44 2,208.46 0.0K
15:55 2,208.62 2,208.62 2,206.69 2,206.69 0.0K
15:56 2,206.69 2,206.99 2,205.81 2,205.96 0.0K
15:57 2,206.09 2,207.55 2,206.09 2,207.53 0.0K
15:58 2,207.53 2,207.77 2,207.42 2,207.82 0.0K
15:59 2,207.64 2,208.20 2,207.09 2,208.20 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 2,192.30 2,208.70 2,176.50 2,208.20 0.0M
2025-09-25 2,192.30 2,202.40 2,174.20 2,195.10 0.0M
2025-09-24 2,231.70 2,241.50 2,219.00 2,222.20 0.0M
2025-09-23 2,240.90 2,248.80 2,220.30 2,222.60 0.0M
2025-09-22 2,213.90 2,243.70 2,200.10 2,242.20 0.0M
2025-09-19 2,229.20 2,230.10 2,211.70 2,221.30 0.0M
2025-09-18 2,190.00 2,220.78 2,183.20 2,219.99 0.0M
2025-09-17 2,174.92 2,204.64 2,151.71 2,163.77 0.0M
2025-09-16 2,176.01 2,178.48 2,164.37 2,170.74 0.0M
2025-09-15 2,194.90 2,196.19 2,175.70 2,177.73 0.0M
2025-09-12 2,205.42 2,205.88 2,188.19 2,188.25 0.0M
2025-09-11 2,173.14 2,204.80 2,172.38 2,204.19 0.0M
2025-09-10 2,200.34 2,202.51 2,160.08 2,169.18 0.0M
2025-09-09 2,195.03 2,208.46 2,181.47 2,206.49 0.0M
2025-09-08 2,208.40 2,209.28 2,185.86 2,194.48 0.0M
2025-09-05 2,202.72 2,213.18 2,180.08 2,212.03 0.0M
2025-09-04 2,170.97 2,182.50 2,154.68 2,181.90 0.0M
2025-09-03 2,179.69 2,193.08 2,163.68 2,176.07 0.0M
2025-09-02 2,161.13 2,192.21 2,156.63 2,184.64 0.0M
2025-08-29 2,211.08 2,213.79 2,182.92 2,190.37 0.0M
2025-08-28 2,204.06 2,223.43 2,202.94 2,210.77 0.0M
2025-08-27 2,187.44 2,194.77 2,182.16 2,191.36 0.0M
2025-08-26 2,170.41 2,171.14 2,157.45 2,170.24 0.0M
2025-08-25 2,181.39 2,181.87 2,151.92 2,152.13 0.0M
2025-08-22 2,135.53 2,193.53 2,133.54 2,183.77 0.0M
2025-08-21 2,105.94 2,128.55 2,101.75 2,125.72 0.0M
2025-08-20 2,105.59 2,116.48 2,078.70 2,115.94 0.0M
2025-08-19 2,158.60 2,159.50 2,109.95 2,112.26 0.0M
2025-08-18 2,154.41 2,168.34 2,148.55 2,162.06 0.0M
2025-08-15 2,147.42 2,154.45 2,136.75 2,150.56 0.0M
2025-08-14 2,142.16 2,149.36 2,119.32 2,141.03 0.0M
2025-08-13 2,140.63 2,174.93 2,140.13 2,167.80 0.0M
2025-08-12 2,103.05 2,126.67 2,098.47 2,124.69 0.0M
2025-08-11 2,098.08 2,115.81 2,095.35 2,102.33 0.0M
2025-08-08 2,110.29 2,110.29 2,089.43 2,097.30 0.0M
2025-08-07 2,194.05 2,195.68 2,151.13 2,171.57 0.0M
2025-08-06 2,183.56 2,191.34 2,159.62 2,190.90 0.0M
2025-08-05 2,205.58 2,219.21 2,193.29 2,203.61 0.0M
2025-08-04 2,164.04 2,205.76 2,163.12 2,205.10 0.0M
2025-08-01 2,126.52 2,149.73 2,099.54 2,140.57 0.0M
2025-07-31 2,176.15 2,200.60 2,164.76 2,166.69 0.0M
2025-07-30 2,190.20 2,206.35 2,165.00 2,177.49 0.0M
2025-07-29 2,233.36 2,233.58 2,178.31 2,180.35 0.0M
2025-07-28 2,246.78 2,248.15 2,223.19 2,225.75 0.0M
2025-07-25 2,217.62 2,234.52 2,207.32 2,231.27 0.0M
2025-07-24 2,236.99 2,239.91 2,208.74 2,215.69 0.0M
2025-07-23 2,204.59 2,236.55 2,198.38 2,236.55 0.0M
2025-07-22 2,161.14 2,180.47 2,142.95 2,176.74 0.0M
2025-07-21 2,176.15 2,193.12 2,156.76 2,159.46 0.0M
2025-07-18 2,194.33 2,197.58 2,162.21 2,163.17 0.0M
2025-07-17 2,157.51 2,183.59 2,157.34 2,173.42 0.0M
2025-07-16 2,128.08 2,153.12 2,105.30 2,148.38 0.0M
2025-07-15 2,168.20 2,169.00 2,113.63 2,113.63 0.0M
2025-07-14 2,109.10 2,133.55 2,109.10 2,132.99 0.0M
2025-07-11 2,136.27 2,139.89 2,105.39 2,108.64 0.0M
2025-07-10 2,151.22 2,154.80 2,126.48 2,148.60 0.0M
2025-07-09 2,097.99 2,142.79 2,097.01 2,142.30 0.0M
2025-07-08 2,073.22 2,081.27 2,067.90 2,076.55 0.0M
2025-07-07 2,080.01 2,081.32 2,049.54 2,062.32 0.0M
2025-07-03 2,080.61 2,104.69 2,075.48 2,101.22 0.0M
2025-07-02 2,025.69 2,071.14 2,025.57 2,069.52 0.0M
2025-07-01 2,020.01 2,048.34 2,000.18 2,024.64 0.0M
2025-06-30 2,021.10 2,032.63 2,021.07 2,024.67 0.0M
2025-06-27 2,033.85 2,036.37 1,998.30 2,012.98 0.0M
2025-06-26 1,999.56 2,018.11 1,992.06 2,018.11 0.0M
2025-06-25 2,033.80 2,034.87 1,998.42 2,002.59 0.0M
2025-06-24 2,001.61 2,027.51 1,994.62 2,023.51 0.0M
2025-06-23 1,957.95 1,978.21 1,935.84 1,975.40 0.0M
2025-06-20 1,994.07 1,994.46 1,958.05 1,968.76 0.0M
2025-06-18 1,966.01 1,992.15 1,965.40 1,979.78 0.0M
2025-06-17 1,985.95 1,991.74 1,967.58 1,968.14 0.0M
2025-06-16 1,998.65 2,018.20 1,992.83 2,008.31 0.0M
2025-06-13 1,980.77 2,003.24 1,974.79 1,978.09 0.0M
2025-06-12 2,017.31 2,031.74 2,016.94 2,019.68 0.0M
2025-06-11 2,056.09 2,065.33 2,026.66 2,027.00 0.0M
2025-06-10 2,045.13 2,058.14 2,042.52 2,046.88 0.0M
2025-06-09 2,049.17 2,051.66 2,024.08 2,032.73 0.0M
2025-06-06 2,012.75 2,029.34 2,007.76 2,028.98 0.0M
2025-06-05 2,013.11 2,016.42 1,982.42 1,993.54 0.0M
2025-06-04 1,989.65 2,009.65 1,982.28 1,997.09 0.0M
2025-06-03 1,955.89 1,990.85 1,945.18 1,986.50 0.0M
2025-06-02 1,932.00 1,947.30 1,901.92 1,946.76 0.0M
2025-05-30 1,928.88 1,928.88 1,898.11 1,920.25 0.0M
2025-05-29 1,977.63 1,978.10 1,953.65 1,960.41 0.0M
2025-05-28 1,969.70 1,971.36 1,953.48 1,954.17 0.0M
2025-05-27 1,982.93 1,983.66 1,965.73 1,969.34 0.0M
2025-05-23 1,922.77 1,956.75 1,922.50 1,952.44 0.0M
2025-05-22 1,943.10 1,967.06 1,943.05 1,955.18 0.0M
2025-05-21 1,980.26 1,991.77 1,944.53 1,952.93 0.0M
2025-05-20 1,983.72 2,004.74 1,978.54 1,999.47 0.0M
2025-05-19 1,956.82 1,986.70 1,956.03 1,986.70 0.0M
2025-05-17 1,968.48 1,989.17 1,989.17 1,989.17 0.0M
2025-05-16 1,968.48 1,994.92 1,964.26 1,989.17 0.0M
2025-05-15 1,953.08 1,965.24 1,924.89 1,964.79 0.0M
2025-05-14 1,987.95 2,000.87 1,962.10 1,966.49 0.0M
2025-05-13 1,997.74 1,998.34 1,978.97 1,984.88 0.0M
2025-05-12 1,987.15 2,005.65 1,970.49 1,998.02 0.0M
2025-05-09 1,935.73 1,959.41 1,916.28 1,917.65 0.0M
2025-05-08 1,878.03 1,915.83 1,861.15 1,901.60 0.0M
2025-05-07 1,850.99 1,860.45 1,840.04 1,854.42 0.0M
2025-05-06 1,880.74 1,889.02 1,851.04 1,855.44 0.0M
2025-05-05 1,906.52 1,925.19 1,904.74 1,908.84 0.0M
2025-05-02 1,899.38 1,934.94 1,899.15 1,920.47 0.0M
2025-05-01 1,871.99 1,889.24 1,851.81 1,868.63 0.0M
2025-04-30 1,826.17 1,865.30 1,821.23 1,860.50 0.0M
2025-04-29 1,853.56 1,870.41 1,843.91 1,862.18 0.0M
2025-04-28 1,846.65 1,871.93 1,835.20 1,854.61 0.0M
2025-04-25 1,875.54 1,881.06 1,825.54 1,839.71 0.0M
2025-04-24 1,843.00 1,899.68 1,840.92 1,899.65 0.0M
2025-04-23 1,840.67 1,881.09 1,832.76 1,839.98 0.0M
2025-04-22 1,752.01 1,788.57 1,751.40 1,783.12 0.0M
2025-04-21 1,736.60 1,738.11 1,712.37 1,728.40 0.0M
2025-04-17 1,731.11 1,762.24 1,726.11 1,756.25 0.0M
2025-04-16 1,734.00 1,740.16 1,703.28 1,727.53 0.0M
2025-04-15 1,757.49 1,772.91 1,740.10 1,758.63 0.0M
2025-04-14 1,759.60 1,765.48 1,721.35 1,758.40 0.0M
2025-04-11 1,668.56 1,720.14 1,657.12 1,720.04 0.0M
2025-04-10 1,698.38 1,704.07 1,629.78 1,666.84 0.0M
2025-04-09 1,564.59 1,753.32 1,547.18 1,735.75 0.0M
2025-04-08 1,699.23 1,700.46 1,564.74 1,582.27 0.0M
2025-04-07 1,569.94 1,705.12 1,547.55 1,638.71 0.0M
2025-04-04 1,676.56 1,681.06 1,610.28 1,647.83 0.0M
2025-04-03 1,763.70 1,770.80 1,724.84 1,737.75 0.0M
2025-04-02 1,786.70 1,857.32 1,786.70 1,848.67 0.0M
2025-04-01 1,821.05 1,837.48 1,794.87 1,814.37 0.0M
2025-03-31 1,820.49 1,834.09 1,784.29 1,826.19 0.0M
2025-03-28 1,901.72 1,902.17 1,852.41 1,860.12 0.0M
2025-03-27 1,912.13 1,932.54 1,904.86 1,909.23 0.0M
2025-03-26 1,966.22 1,966.22 1,912.09 1,916.72 0.0M
2025-03-25 1,979.63 1,983.09 1,955.74 1,963.47 0.0M
2025-03-24 1,956.04 1,979.87 1,955.26 1,978.86 0.0M
2025-03-21 1,912.84 1,936.27 1,904.74 1,930.31 0.0M
2025-03-20 1,933.05 1,965.71 1,931.17 1,934.58 0.0M
2025-03-19 1,926.80 1,967.12 1,925.47 1,955.62 0.0M
2025-03-18 1,944.39 1,944.39 1,919.11 1,923.34 0.0M
2025-03-17 1,928.55 1,968.56 1,925.80 1,959.40 0.0M
2025-03-14 1,904.11 1,930.82 1,903.98 1,927.98 0.0M
2025-03-13 1,925.41 1,934.51 1,878.29 1,878.96 0.0M
2025-03-12 1,941.32 1,951.28 1,910.29 1,938.00 0.0M
2025-03-11 1,894.61 1,925.69 1,872.46 1,909.28 0.0M
2025-03-10 1,926.05 1,933.24 1,875.89 1,890.19 0.0M
2025-03-07 1,955.36 1,975.22 1,915.93 1,956.93 0.0M
2025-03-06 1,977.27 2,006.53 1,954.16 1,960.88 0.0M
2025-03-05 1,999.51 2,032.20 1,988.45 2,030.75 0.0M
2025-03-04 1,943.71 2,016.10 1,926.61 1,987.51 0.0M
2025-03-03 2,072.73 2,078.90 1,968.23 1,976.60 0.0M
2025-02-28 2,019.09 2,065.12 2,009.75 2,064.86 0.0M
2025-02-27 2,097.71 2,103.47 2,044.06 2,044.21 0.0M
2025-02-26 2,091.89 2,126.28 2,088.40 2,094.34 0.0M
2025-02-25 2,101.80 2,103.85 2,047.63 2,067.36 0.0M
2025-02-24 2,144.26 2,144.54 2,081.95 2,104.36 0.0M
2025-02-21 2,238.49 2,240.42 2,150.86 2,151.68 0.0M
2025-02-20 2,235.68 2,236.45 2,193.68 2,212.60 0.0M
2025-02-19 2,246.65 2,252.47 2,234.02 2,237.79 0.0M
2025-02-18 2,253.61 2,257.19 2,238.62 2,253.93 0.0M
2025-02-14 2,260.14 2,264.00 2,235.05 2,242.60 0.0M
2025-02-13 2,227.74 2,251.48 2,215.36 2,248.64 0.0M
2025-02-12 2,272.64 2,318.19 2,272.48 2,317.21 0.0M
2025-02-11 2,323.82 2,330.24 2,301.29 2,303.87 0.0M
2025-02-10 2,352.30 2,355.43 2,339.79 2,342.46 0.0M
2025-02-07 2,354.82 2,369.48 2,319.25 2,325.43 0.0M
2025-02-06 2,377.18 2,383.39 2,342.94 2,349.62 0.0M
2025-02-05 2,346.20 2,374.06 2,341.70 2,367.30 0.0M
2025-02-04 2,316.83 2,344.76 2,315.71 2,344.71 0.0M
2025-02-03 2,285.50 2,341.29 2,285.37 2,319.98 0.0M
2025-01-31 2,386.19 2,397.99 2,341.77 2,352.03 0.0M
2025-01-30 2,379.73 2,392.64 2,364.00 2,375.47 0.0M
2025-01-29 2,371.86 2,373.20 2,342.34 2,359.03 0.0M
2025-01-28 2,356.79 2,371.72 2,326.39 2,365.87 0.0M
2025-01-27 2,349.43 2,389.76 2,330.48 2,346.91 0.0M
2025-01-24 2,405.85 2,415.84 2,385.76 2,390.30 0.0M
2025-01-23 2,367.90 2,400.54 2,352.91 2,400.45 0.0M
2025-01-22 2,391.75 2,398.59 2,380.90 2,384.62 0.0M
2025-01-21 2,359.79 2,388.28 2,342.82 2,388.28 0.0M
2025-01-17 2,348.53 2,352.62 2,333.63 2,337.35 0.0M
2025-01-16 2,320.22 2,326.03 2,303.33 2,316.49 0.0M
2025-01-15 2,315.83 2,323.35 2,290.19 2,309.20 0.0M
2025-01-14 2,294.69 2,299.28 2,245.15 2,256.63 0.0M
2025-01-13 2,260.93 2,271.26 2,234.44 2,270.42 0.0M
2025-01-10 2,313.57 2,315.17 2,272.98 2,289.64 0.0M
2025-01-08 2,364.43 2,365.39 2,334.15 2,352.59 0.0M
2025-01-07 2,420.46 2,433.52 2,368.52 2,382.50 0.0M
2025-01-06 2,420.97 2,435.54 2,408.92 2,410.14 0.0M
2025-01-03 2,365.45 2,397.25 2,364.01 2,396.16 0.0M
2025-01-02 2,345.17 2,377.50 2,335.70 2,352.62 0.0M