NASDAQ US 1500 (NQUSS1500)

NQUSS1500
🏛️ アメリカ →
3,149.70
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 2,997.92 2,998.77 2,997.92 2,998.21 0.0K
09:31 2,998.08 2,998.08 2,997.73 2,998.09 0.0K
09:32 2,998.06 2,998.36 2,997.99 2,998.07 0.0K
09:33 2,998.07 2,999.12 2,997.98 2,998.92 0.0K
09:34 2,998.85 2,999.39 2,998.74 2,999.39 0.0K
09:35 2,999.50 2,999.66 2,998.91 2,998.91 0.0K
09:36 2,998.86 2,999.85 2,998.83 2,999.85 0.0K
09:37 2,999.82 3,000.37 2,999.82 3,000.37 0.0K
09:38 3,000.31 3,000.36 2,999.83 2,999.88 0.0K
09:39 2,999.87 2,999.87 2,999.23 2,999.23 0.0K
09:40 2,999.33 3,000.46 2,999.33 3,000.17 0.0K
09:41 3,000.14 3,000.78 3,000.14 3,000.78 0.0K
09:42 3,000.85 3,001.30 3,000.79 3,000.99 0.0K
09:43 3,000.99 3,001.37 3,000.99 3,001.15 0.0K
09:44 3,001.18 3,001.57 3,001.18 3,001.38 0.0K
09:45 3,001.32 3,001.32 3,000.57 3,000.63 0.0K
09:46 3,000.51 3,001.17 3,000.51 3,000.63 0.0K
09:47 3,000.57 3,000.78 3,000.05 3,000.05 0.0K
09:48 2,999.81 3,000.09 2,999.69 3,000.10 0.0K
09:49 3,000.12 3,000.28 2,999.93 2,999.93 0.0K
09:50 2,999.81 3,000.25 2,999.24 2,999.34 0.0K
09:51 2,999.41 3,000.62 2,999.41 3,000.62 0.0K
09:52 3,000.76 3,001.30 3,000.76 3,001.30 0.0K
09:53 3,001.40 3,002.63 3,001.40 3,002.63 0.0K
09:54 3,002.67 3,002.67 3,002.54 3,002.68 0.0K
09:55 3,002.72 3,002.72 3,002.14 3,002.06 0.0K
09:56 3,002.10 3,002.35 3,002.10 3,002.31 0.0K
09:57 3,002.29 3,002.29 3,001.22 3,001.22 0.0K
09:58 3,001.23 3,001.23 3,000.64 3,000.65 0.0K
09:59 3,000.66 3,000.66 3,000.24 3,000.26 0.0K
10:00 3,000.32 3,000.57 3,000.32 3,000.56 0.0K
10:01 3,000.59 3,001.29 3,000.59 3,001.29 0.0K
10:02 3,001.27 3,003.31 3,001.27 3,003.31 0.0K
10:03 3,003.32 3,006.05 3,003.32 3,006.05 0.0K
10:04 3,006.14 3,008.68 3,006.14 3,008.68 0.0K
10:05 3,008.63 3,008.63 3,008.32 3,008.45 0.0K
10:06 3,008.46 3,008.46 3,008.32 3,008.49 0.0K
10:07 3,008.51 3,008.56 3,008.13 3,008.13 0.0K
10:08 3,007.96 3,008.07 3,007.34 3,007.34 0.0K
10:09 3,007.22 3,007.36 3,006.90 3,006.90 0.0K
10:10 3,006.89 3,007.60 3,006.84 3,007.60 0.0K
10:11 3,007.54 3,007.54 3,007.34 3,007.34 0.0K
10:12 3,007.30 3,007.53 3,007.30 3,007.41 0.0K
10:13 3,007.33 3,007.41 3,006.94 3,006.94 0.0K
10:14 3,006.65 3,006.65 3,005.74 3,005.97 0.0K
10:15 3,006.02 3,006.02 3,005.84 3,005.84 0.0K
10:16 3,005.71 3,005.75 3,005.52 3,005.56 0.0K
10:17 3,005.55 3,005.67 3,005.54 3,005.51 0.0K
10:18 3,005.48 3,006.10 3,005.40 3,006.10 0.0K
10:19 3,006.11 3,006.57 3,006.11 3,006.57 0.0K
10:20 3,006.62 3,006.78 3,006.53 3,006.73 0.0K
10:21 3,006.76 3,006.98 3,006.69 3,006.90 0.0K
10:22 3,006.87 3,007.35 3,006.83 3,007.35 0.0K
10:23 3,007.44 3,007.85 3,007.44 3,007.85 0.0K
10:24 3,007.86 3,008.27 3,007.81 3,008.27 0.0K
10:25 3,008.33 3,008.45 3,007.47 3,007.47 0.0K
10:26 3,007.45 3,007.96 3,007.34 3,007.96 0.0K
10:27 3,007.99 3,008.61 3,007.93 3,008.23 0.0K
10:28 3,008.11 3,008.11 3,007.26 3,007.44 0.0K
10:29 3,007.42 3,007.42 3,007.10 3,007.14 0.0K
10:30 3,007.02 3,007.17 3,006.69 3,006.69 0.0K
10:31 3,006.64 3,006.91 3,006.54 3,006.76 0.0K
10:32 3,006.81 3,007.88 3,006.81 3,007.83 0.0K
10:33 3,007.83 3,008.05 3,007.51 3,008.05 0.0K
10:34 3,007.98 3,008.20 3,007.93 3,008.17 0.0K
10:35 3,008.17 3,008.28 3,008.09 3,008.09 0.0K
10:36 3,007.90 3,007.97 3,007.33 3,007.39 0.0K
10:37 3,007.40 3,007.66 3,007.40 3,007.63 0.0K
10:38 3,007.71 3,007.71 3,007.62 3,007.66 0.0K
10:39 3,007.61 3,007.61 3,007.01 3,007.01 0.0K
10:40 3,006.95 3,006.95 3,005.93 3,005.93 0.0K
10:41 3,005.78 3,005.86 3,005.33 3,005.33 0.0K
10:42 3,005.20 3,005.20 3,004.43 3,004.43 0.0K
10:43 3,004.39 3,004.39 3,003.94 3,003.94 0.0K
10:44 3,003.88 3,003.88 3,002.43 3,002.49 0.0K
10:45 3,002.35 3,002.46 3,001.63 3,001.63 0.0K
10:46 3,001.65 3,001.65 3,000.83 3,000.83 0.0K
10:47 3,000.73 3,000.87 3,000.58 3,000.66 0.0K
10:48 3,000.72 3,000.75 2,998.41 2,998.41 0.0K
10:49 2,998.35 2,998.51 2,997.98 2,998.51 0.0K
10:50 2,998.48 2,998.77 2,998.21 2,998.71 0.0K
10:51 2,998.69 2,998.77 2,998.64 2,998.64 0.0K
10:52 2,998.58 2,998.58 2,998.23 2,998.23 0.0K
10:53 2,998.29 2,999.26 2,998.29 2,999.27 0.0K
10:54 2,999.30 2,999.85 2,999.30 2,999.85 0.0K
10:55 2,999.85 2,999.95 2,999.74 2,999.88 0.0K
10:56 2,999.87 3,000.01 2,999.49 2,999.49 0.0K
10:57 2,999.47 2,999.47 2,998.94 2,998.92 0.0K
10:58 2,998.85 2,998.85 2,998.33 2,998.33 0.0K
10:59 2,998.18 2,998.18 2,996.32 2,996.32 0.0K
11:00 2,996.23 2,996.26 2,993.93 2,993.96 0.0K
11:01 2,993.94 2,993.94 2,993.16 2,993.34 0.0K
11:02 2,993.42 2,993.95 2,993.42 2,993.95 0.0K
11:03 2,993.86 2,994.66 2,993.86 2,994.63 0.0K
11:04 2,994.67 2,995.57 2,994.67 2,995.57 0.0K
11:05 2,995.56 2,995.56 2,995.44 2,995.56 0.0K
11:06 2,995.66 2,995.75 2,995.31 2,995.31 0.0K
11:07 2,995.22 2,995.38 2,995.22 2,995.28 0.0K
11:08 2,995.28 2,995.87 2,995.28 2,995.82 0.0K
11:09 2,995.77 2,995.77 2,995.44 2,995.44 0.0K
11:10 2,995.40 2,995.40 2,994.43 2,994.43 0.0K
11:11 2,994.45 2,994.45 2,994.33 2,994.33 0.0K
11:12 2,994.30 2,994.47 2,993.84 2,993.84 0.0K
11:13 2,993.80 2,994.45 2,993.80 2,994.45 0.0K
11:14 2,994.49 2,994.89 2,994.49 2,994.45 0.0K
11:15 2,994.44 2,994.67 2,994.44 2,994.53 0.0K
11:16 2,994.41 2,994.41 2,994.24 2,994.35 0.0K
11:17 2,994.42 2,994.75 2,994.42 2,994.75 0.0K
11:18 2,994.77 2,994.86 2,994.73 2,994.86 0.0K
11:19 2,994.80 2,995.08 2,994.80 2,995.08 0.0K
11:20 2,995.09 2,995.15 2,995.00 2,995.04 0.0K
11:21 2,995.08 2,995.08 2,994.34 2,994.34 0.0K
11:22 2,994.33 2,994.33 2,993.24 2,993.24 0.0K
11:23 2,993.24 2,993.45 2,993.24 2,993.37 0.0K
11:24 2,993.41 2,993.67 2,993.41 2,993.64 0.0K
11:25 2,993.56 2,993.56 2,992.92 2,992.92 0.0K
11:26 2,992.93 2,993.35 2,992.93 2,993.35 0.0K
11:27 2,993.39 2,993.95 2,993.39 2,993.95 0.0K
11:28 2,994.01 2,994.35 2,994.01 2,994.04 0.0K
11:29 2,993.99 2,994.15 2,993.99 2,994.18 0.0K
11:30 2,994.13 2,994.13 2,993.93 2,993.96 0.0K
11:31 2,993.92 2,994.56 2,993.92 2,994.56 0.0K
11:32 2,994.63 2,994.85 2,994.63 2,994.78 0.0K
11:33 2,994.77 2,994.77 2,994.63 2,994.68 0.0K
11:34 2,994.60 2,994.66 2,994.42 2,994.42 0.0K
11:35 2,994.53 2,994.58 2,994.01 2,994.01 0.0K
11:36 2,993.98 2,993.98 2,992.24 2,992.24 0.0K
11:37 2,992.17 2,992.17 2,992.00 2,992.00 0.0K
11:38 2,991.93 2,991.93 2,991.34 2,991.35 0.0K
11:39 2,991.34 2,991.39 2,991.13 2,991.13 0.0K
11:40 2,991.14 2,991.17 2,990.71 2,990.71 0.0K
11:41 2,990.74 2,990.74 2,989.12 2,989.12 0.0K
11:42 2,989.06 2,989.06 2,988.64 2,988.64 0.0K
11:43 2,988.57 2,988.89 2,988.54 2,988.80 0.0K
11:44 2,988.80 2,989.28 2,988.80 2,989.28 0.0K
11:45 2,989.24 2,989.24 2,989.14 2,989.13 0.0K
11:46 2,989.16 2,989.16 2,989.02 2,989.00 0.0K
11:47 2,988.99 2,988.99 2,988.10 2,988.10 0.0K
11:48 2,988.10 2,988.17 2,987.94 2,988.17 0.0K
11:49 2,988.27 2,988.27 2,988.13 2,988.13 0.0K
11:50 2,988.10 2,988.10 2,986.81 2,986.81 0.0K
11:51 2,986.69 2,986.69 2,986.22 2,986.22 0.0K
11:52 2,986.20 2,986.20 2,985.73 2,985.74 0.0K
11:53 2,985.69 2,985.69 2,984.62 2,984.62 0.0K
11:54 2,984.66 2,984.66 2,984.54 2,984.54 0.0K
11:55 2,984.49 2,984.65 2,984.49 2,984.53 0.0K
11:56 2,984.53 2,984.75 2,984.53 2,984.75 0.0K
11:57 2,984.79 2,985.06 2,984.79 2,984.91 0.0K
11:58 2,984.93 2,985.15 2,984.63 2,984.63 0.0K
11:59 2,984.57 2,984.66 2,984.54 2,984.66 0.0K
12:00 2,984.70 2,985.98 2,984.70 2,985.98 0.0K
12:01 2,986.05 2,986.18 2,986.05 2,986.18 0.0K
12:02 2,986.21 2,986.37 2,986.21 2,986.36 0.0K
12:03 2,986.37 2,986.56 2,986.34 2,986.56 0.0K
12:04 2,986.54 2,986.66 2,986.23 2,986.23 0.0K
12:05 2,986.21 2,986.35 2,986.11 2,986.11 0.0K
12:06 2,986.01 2,986.15 2,986.01 2,986.15 0.0K
12:07 2,986.19 2,986.19 2,985.63 2,985.63 0.0K
12:08 2,985.52 2,985.58 2,985.52 2,985.58 0.0K
12:09 2,985.57 2,985.57 2,985.24 2,985.24 0.0K
12:10 2,985.18 2,985.18 2,984.74 2,984.75 0.0K
12:11 2,984.81 2,984.87 2,984.81 2,984.83 0.0K
12:12 2,984.80 2,984.80 2,984.53 2,984.53 0.0K
12:13 2,984.45 2,984.45 2,984.20 2,984.20 0.0K
12:14 2,983.92 2,983.92 2,983.47 2,983.47 0.0K
12:15 2,983.41 2,983.95 2,983.41 2,983.95 0.0K
12:16 2,983.96 2,984.38 2,983.94 2,984.38 0.0K
12:17 2,984.30 2,984.30 2,984.04 2,984.04 0.0K
12:18 2,984.03 2,985.08 2,983.94 2,985.08 0.0K
12:19 2,985.13 2,985.26 2,985.13 2,985.27 0.0K
12:20 2,985.30 2,985.30 2,985.04 2,985.07 0.0K
12:21 2,985.12 2,985.12 2,985.12 2,985.12 0.0K
12:22 2,985.06 2,985.35 2,984.93 2,985.35 0.0K
12:23 2,985.35 2,985.95 2,985.35 2,985.95 0.0K
12:24 2,985.98 2,985.98 2,985.83 2,985.85 0.0K
12:25 2,985.92 2,986.55 2,985.92 2,986.53 0.0K
12:26 2,986.55 2,986.55 2,986.33 2,986.33 0.0K
12:27 2,986.27 2,986.43 2,986.14 2,986.14 0.0K
12:28 2,986.07 2,986.25 2,986.03 2,986.25 0.0K
12:29 2,986.27 2,986.27 2,985.33 2,985.33 0.0K
12:30 2,985.32 2,985.45 2,985.23 2,985.44 0.0K
12:31 2,985.42 2,985.42 2,984.67 2,984.67 0.0K
12:32 2,984.61 2,984.61 2,984.23 2,984.24 0.0K
12:33 2,984.18 2,984.45 2,984.18 2,984.45 0.0K
12:34 2,984.47 2,984.68 2,984.04 2,984.68 0.0K
12:35 2,984.76 2,985.47 2,984.76 2,985.47 0.0K
12:36 2,985.50 2,985.65 2,985.50 2,985.65 0.0K
12:37 2,985.66 2,985.96 2,985.66 2,985.74 0.0K
12:38 2,985.72 2,985.88 2,985.64 2,985.88 0.0K
12:39 2,985.92 2,985.92 2,985.39 2,985.39 0.0K
12:40 2,985.33 2,985.33 2,984.13 2,984.13 0.0K
12:41 2,983.93 2,983.93 2,983.23 2,983.23 0.0K
12:42 2,983.11 2,983.11 2,982.93 2,982.93 0.0K
12:43 2,982.88 2,982.88 2,981.82 2,981.82 0.0K
12:44 2,981.77 2,981.77 2,981.43 2,981.42 0.0K
12:45 2,981.36 2,981.36 2,980.13 2,980.13 0.0K
12:46 2,980.09 2,980.16 2,980.04 2,980.16 0.0K
12:47 2,980.26 2,980.45 2,980.14 2,980.45 0.0K
12:48 2,980.48 2,980.48 2,980.13 2,980.22 0.0K
12:49 2,980.23 2,980.37 2,980.23 2,980.23 0.0K
12:50 2,980.09 2,980.16 2,979.60 2,979.68 0.0K
12:51 2,979.75 2,980.26 2,979.75 2,980.26 0.0K
12:52 2,980.32 2,980.86 2,980.32 2,980.86 0.0K
12:53 2,980.88 2,981.45 2,980.88 2,981.45 0.0K
12:54 2,981.48 2,981.48 2,981.18 2,981.18 0.0K
12:55 2,981.12 2,981.12 2,980.73 2,980.73 0.0K
12:56 2,980.66 2,980.66 2,980.21 2,980.24 0.0K
12:57 2,980.23 2,980.36 2,980.04 2,980.36 0.0K
12:58 2,980.36 2,980.48 2,980.31 2,980.48 0.0K
12:59 2,980.46 2,980.65 2,980.43 2,980.65 0.0K
13:00 2,980.68 2,980.75 2,980.25 2,980.25 0.0K
13:01 2,980.26 2,980.26 2,979.60 2,979.60 0.0K
13:02 2,979.55 2,979.66 2,979.55 2,979.66 0.0K
13:03 2,979.70 2,979.70 2,979.44 2,979.44 0.0K
13:04 2,979.37 2,979.37 2,978.83 2,978.83 0.0K
13:05 2,978.75 2,978.75 2,977.52 2,977.52 0.0K
13:06 2,977.46 2,977.46 2,977.11 2,977.11 0.0K
13:07 2,977.08 2,977.08 2,976.02 2,976.06 0.0K
13:08 2,976.05 2,976.45 2,976.05 2,976.45 0.0K
13:09 2,976.54 2,976.66 2,976.54 2,976.66 0.0K
13:10 2,976.66 2,977.06 2,976.66 2,976.96 0.0K
13:11 2,976.95 2,976.95 2,976.74 2,976.74 0.0K
13:12 2,976.64 2,976.95 2,976.64 2,976.95 0.0K
13:13 2,976.97 2,977.66 2,976.97 2,977.66 0.0K
13:14 2,977.70 2,978.72 2,977.70 2,978.72 0.0K
13:15 2,978.84 2,979.06 2,978.84 2,978.83 0.0K
13:16 2,978.80 2,978.95 2,978.72 2,978.95 0.0K
13:17 2,978.96 2,978.96 2,978.69 2,978.76 0.0K
13:18 2,978.77 2,978.77 2,978.53 2,978.53 0.0K
13:19 2,978.45 2,978.45 2,978.24 2,978.29 0.0K
13:20 2,978.33 2,978.86 2,978.33 2,978.83 0.0K
13:21 2,978.81 2,978.95 2,978.81 2,978.95 0.0K
13:22 2,979.02 2,979.67 2,979.02 2,979.67 0.0K
13:23 2,979.68 2,979.88 2,979.68 2,979.88 0.0K
13:24 2,979.90 2,979.90 2,979.83 2,979.87 0.0K
13:25 2,979.88 2,980.49 2,979.88 2,980.49 0.0K
13:26 2,980.49 2,980.49 2,980.49 2,980.49 0.0K
13:27 2,980.60 2,980.60 2,980.53 2,980.55 0.0K
13:28 2,980.54 2,980.65 2,980.54 2,980.65 0.0K
13:29 2,980.72 2,980.72 2,980.64 2,980.64 0.0K
13:30 2,980.55 2,980.55 2,980.52 2,980.55 0.0K
13:31 2,980.63 2,981.27 2,980.63 2,981.27 0.0K
13:32 2,981.31 2,981.45 2,981.31 2,981.45 0.0K
13:33 2,981.46 2,981.77 2,981.46 2,981.77 0.0K
13:34 2,981.78 2,981.95 2,981.53 2,981.55 0.0K
13:35 2,981.57 2,981.66 2,981.57 2,981.66 0.0K
13:36 2,981.71 2,981.97 2,981.71 2,981.97 0.0K
13:37 2,982.04 2,982.26 2,982.04 2,982.26 0.0K
13:38 2,982.26 2,982.36 2,982.26 2,982.36 0.0K
13:39 2,982.39 2,982.39 2,982.12 2,982.12 0.0K
13:40 2,982.00 2,982.07 2,982.00 2,982.07 0.0K
13:41 2,982.18 2,982.36 2,982.18 2,982.33 0.0K
13:42 2,982.22 2,982.22 2,981.64 2,981.64 0.0K
13:43 2,981.60 2,981.60 2,981.53 2,981.56 0.0K
13:44 2,981.58 2,981.58 2,981.33 2,981.33 0.0K
13:45 2,981.32 2,981.32 2,981.13 2,981.13 0.0K
13:46 2,981.13 2,981.13 2,980.24 2,980.24 0.0K
13:47 2,980.17 2,980.25 2,980.17 2,980.25 0.0K
13:48 2,980.29 2,980.29 2,980.13 2,980.13 0.0K
13:49 2,980.10 2,980.15 2,980.04 2,980.04 0.0K
13:50 2,980.02 2,980.06 2,980.02 2,980.01 0.0K
13:51 2,979.97 2,980.46 2,979.97 2,980.46 0.0K
13:52 2,980.45 2,980.45 2,980.04 2,980.04 0.0K
13:53 2,980.00 2,980.05 2,980.00 2,980.05 0.0K
13:54 2,980.11 2,980.11 2,980.11 2,980.11 0.0K
13:55 2,980.06 2,980.36 2,980.06 2,980.36 0.0K
13:56 2,980.43 2,980.43 2,980.23 2,980.23 0.0K
13:57 2,980.19 2,980.46 2,980.19 2,980.43 0.0K
13:58 2,980.45 2,980.79 2,980.44 2,980.72 0.0K
13:59 2,980.71 2,980.71 2,980.64 2,980.62 0.0K
14:00 2,980.59 2,980.59 2,980.43 2,980.57 0.0K
14:01 2,980.43 2,980.43 2,979.51 2,979.51 0.0K
14:02 2,979.43 2,979.43 2,978.91 2,978.91 0.0K
14:03 2,978.88 2,978.88 2,977.53 2,977.53 0.0K
14:04 2,977.43 2,977.43 2,976.51 2,976.76 0.0K
14:05 2,976.75 2,976.75 2,976.73 2,976.75 0.0K
14:06 2,976.79 2,977.06 2,976.79 2,977.06 0.0K
14:07 2,977.10 2,977.67 2,977.10 2,977.67 0.0K
14:08 2,977.71 2,978.36 2,977.71 2,978.36 0.0K
14:09 2,978.40 2,979.07 2,978.40 2,979.07 0.0K
14:10 2,979.11 2,979.25 2,978.40 2,978.40 0.0K
14:11 2,978.33 2,978.33 2,978.00 2,978.00 0.0K
14:12 2,978.01 2,978.06 2,977.64 2,977.64 0.0K
14:13 2,977.57 2,977.57 2,977.44 2,977.45 0.0K
14:14 2,977.45 2,977.55 2,977.45 2,977.54 0.0K
14:15 2,977.41 2,977.46 2,977.33 2,977.46 0.0K
14:16 2,977.51 2,977.56 2,977.51 2,977.53 0.0K
14:17 2,977.44 2,977.45 2,977.23 2,977.23 0.0K
14:18 2,977.19 2,977.19 2,977.19 2,977.19 0.0K
14:19 2,977.22 2,977.36 2,977.22 2,977.35 0.0K
14:20 2,977.37 2,977.37 2,977.23 2,977.24 0.0K
14:21 2,977.14 2,977.45 2,977.14 2,977.45 0.0K
14:22 2,977.55 2,977.85 2,977.55 2,977.85 0.0K
14:23 2,977.87 2,978.06 2,977.87 2,978.06 0.0K
14:24 2,978.10 2,978.10 2,977.82 2,977.82 0.0K
14:25 2,977.70 2,977.95 2,977.63 2,977.95 0.0K
14:26 2,977.97 2,978.07 2,977.74 2,977.74 0.0K
14:27 2,977.76 2,977.76 2,977.41 2,977.41 0.0K
14:28 2,977.35 2,977.55 2,977.34 2,977.54 0.0K
14:29 2,977.49 2,977.49 2,977.33 2,977.33 0.0K
14:30 2,977.29 2,977.36 2,977.20 2,977.36 0.0K
14:31 2,977.36 2,977.66 2,977.36 2,977.66 0.0K
14:32 2,977.70 2,977.87 2,977.63 2,977.87 0.0K
14:33 2,977.88 2,977.88 2,977.74 2,977.74 0.0K
14:34 2,977.70 2,977.70 2,977.23 2,977.23 0.0K
14:35 2,977.21 2,977.46 2,977.21 2,977.46 0.0K
14:36 2,977.51 2,977.66 2,977.51 2,977.53 0.0K
14:37 2,977.51 2,977.51 2,977.44 2,977.45 0.0K
14:38 2,977.55 2,977.78 2,977.55 2,977.78 0.0K
14:39 2,977.74 2,977.74 2,977.54 2,977.54 0.0K
14:40 2,977.51 2,977.86 2,977.51 2,977.86 0.0K
14:41 2,978.05 2,978.15 2,978.04 2,978.06 0.0K
14:42 2,978.07 2,978.37 2,978.07 2,978.37 0.0K
14:43 2,978.40 2,978.40 2,977.89 2,977.89 0.0K
14:44 2,977.78 2,978.07 2,977.74 2,978.07 0.0K
14:45 2,978.10 2,978.27 2,978.10 2,978.27 0.0K
14:46 2,978.32 2,978.40 2,978.22 2,978.22 0.0K
14:47 2,978.15 2,978.26 2,978.15 2,978.26 0.0K
14:48 2,978.28 2,978.37 2,978.28 2,978.28 0.0K
14:49 2,978.31 2,978.35 2,978.31 2,978.35 0.0K
14:50 2,978.39 2,978.58 2,978.39 2,978.47 0.0K
14:51 2,978.39 2,978.39 2,978.13 2,978.23 0.0K
14:52 2,978.24 2,978.77 2,978.24 2,978.77 0.0K
14:53 2,978.81 2,979.29 2,978.81 2,979.29 0.0K
14:54 2,979.36 2,979.65 2,979.36 2,979.65 0.0K
14:55 2,979.68 2,979.75 2,979.63 2,979.63 0.0K
14:56 2,979.52 2,979.56 2,979.52 2,979.56 0.0K
14:57 2,979.53 2,980.05 2,979.53 2,980.05 0.0K
14:58 2,980.07 2,980.45 2,980.07 2,980.45 0.0K
14:59 2,980.49 2,980.55 2,980.49 2,980.53 0.0K
15:00 2,980.50 2,980.50 2,979.63 2,979.63 0.0K
15:01 2,979.63 2,979.63 2,978.10 2,978.10 0.0K
15:02 2,977.92 2,978.15 2,977.92 2,978.16 0.0K
15:03 2,978.18 2,978.36 2,977.63 2,977.63 0.0K
15:04 2,977.60 2,977.90 2,977.53 2,977.90 0.0K
15:05 2,977.99 2,978.15 2,977.99 2,978.04 0.0K
15:06 2,978.06 2,978.06 2,977.83 2,977.83 0.0K
15:07 2,977.79 2,978.25 2,977.79 2,978.25 0.0K
15:08 2,978.27 2,978.27 2,978.03 2,978.05 0.0K
15:09 2,978.05 2,978.05 2,977.63 2,977.63 0.0K
15:10 2,977.60 2,977.60 2,977.51 2,977.64 0.0K
15:11 2,977.68 2,977.75 2,977.68 2,977.75 0.0K
15:12 2,977.79 2,977.88 2,977.74 2,977.88 0.0K
15:13 2,977.93 2,978.05 2,977.82 2,977.82 0.0K
15:14 2,977.73 2,977.75 2,977.73 2,977.74 0.0K
15:15 2,977.66 2,977.66 2,977.54 2,977.54 0.0K
15:16 2,977.48 2,977.48 2,977.32 2,977.32 0.0K
15:17 2,977.21 2,977.21 2,976.94 2,976.93 0.0K
15:18 2,976.94 2,977.35 2,976.94 2,977.35 0.0K
15:19 2,977.39 2,977.46 2,977.24 2,977.26 0.0K
15:20 2,977.30 2,977.75 2,977.30 2,977.75 0.0K
15:21 2,977.80 2,978.59 2,977.80 2,978.59 0.0K
15:22 2,978.60 2,978.75 2,978.60 2,978.75 0.0K
15:23 2,978.80 2,979.15 2,978.80 2,979.15 0.0K
15:24 2,979.21 2,979.35 2,979.21 2,979.35 0.0K
15:25 2,979.44 2,979.47 2,979.44 2,979.44 0.0K
15:26 2,979.36 2,979.36 2,979.32 2,979.38 0.0K
15:27 2,979.41 2,979.55 2,979.41 2,979.57 0.0K
15:28 2,979.57 2,979.96 2,979.57 2,979.96 0.0K
15:29 2,980.01 2,980.05 2,980.01 2,980.07 0.0K
15:30 2,980.11 2,980.87 2,980.11 2,980.87 0.0K
15:31 2,980.86 2,980.95 2,980.86 2,980.93 0.0K
15:32 2,980.92 2,981.67 2,980.92 2,981.67 0.0K
15:33 2,981.68 2,981.68 2,981.32 2,981.32 0.0K
15:34 2,981.30 2,981.30 2,981.30 2,981.30 0.0K
15:35 2,981.37 2,981.37 2,981.22 2,981.22 0.0K
15:36 2,981.26 2,981.40 2,981.23 2,981.40 0.0K
15:37 2,981.40 2,981.40 2,981.24 2,981.24 0.0K
15:38 2,981.17 2,981.26 2,981.17 2,981.24 0.0K
15:39 2,981.20 2,981.26 2,981.13 2,981.13 0.0K
15:40 2,981.13 2,981.16 2,981.13 2,981.17 0.0K
15:41 2,981.20 2,981.20 2,980.62 2,980.62 0.0K
15:42 2,980.58 2,980.58 2,980.54 2,980.53 0.0K
15:43 2,980.51 2,980.51 2,980.44 2,980.46 0.0K
15:44 2,980.60 2,980.65 2,980.54 2,980.54 0.0K
15:45 2,980.44 2,980.44 2,980.30 2,980.33 0.0K
15:46 2,980.34 2,980.34 2,980.24 2,980.24 0.0K
15:47 2,980.14 2,980.14 2,979.54 2,979.54 0.0K
15:48 2,979.45 2,979.45 2,979.14 2,979.14 0.0K
15:49 2,979.01 2,979.25 2,979.01 2,979.24 0.0K
15:50 2,979.09 2,979.09 2,977.84 2,978.13 0.0K
15:51 2,978.12 2,978.29 2,978.12 2,978.09 0.0K
15:52 2,978.06 2,978.26 2,978.03 2,978.03 0.0K
15:53 2,977.93 2,977.93 2,977.33 2,977.33 0.0K
15:54 2,977.22 2,977.36 2,976.74 2,976.74 0.0K
15:55 2,976.95 2,978.76 2,976.95 2,978.76 0.0K
15:56 2,978.78 2,979.65 2,978.78 2,979.65 0.0K
15:57 2,979.85 2,980.55 2,979.85 2,980.55 0.0K
15:58 2,980.59 2,980.59 2,980.12 2,980.18 0.0K
15:59 2,980.30 2,981.87 2,980.30 2,981.73 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし