NASDAQ US 1500 (NQUSS1500)

NQUSS1500
🏛️ アメリカ →
3,149.90
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 3,095.58 3,112.24 3,095.58 3,111.76 0.0K
09:31 3,111.74 3,114.27 3,111.74 3,114.27 0.0K
09:32 3,114.31 3,115.71 3,114.05 3,115.71 0.0K
09:33 3,115.91 3,117.57 3,115.91 3,117.11 0.0K
09:34 3,117.04 3,117.34 3,116.90 3,116.90 0.0K
09:35 3,116.80 3,119.26 3,116.80 3,119.12 0.0K
09:36 3,119.10 3,119.38 3,118.78 3,119.11 0.0K
09:37 3,119.38 3,122.22 3,119.38 3,122.22 0.0K
09:38 3,122.32 3,124.21 3,122.32 3,124.11 0.0K
09:39 3,124.05 3,126.52 3,124.04 3,126.52 0.0K
09:40 3,126.49 3,126.59 3,124.70 3,124.70 0.0K
09:41 3,124.67 3,125.56 3,124.24 3,124.24 0.0K
09:42 3,124.26 3,126.22 3,124.26 3,126.22 0.0K
09:43 3,126.37 3,128.35 3,126.37 3,128.35 0.0K
09:44 3,128.44 3,130.17 3,128.44 3,130.17 0.0K
09:45 3,130.67 3,131.25 3,129.53 3,129.53 0.0K
09:46 3,129.38 3,129.38 3,126.77 3,126.77 0.0K
09:47 3,126.84 3,127.67 3,126.61 3,126.61 0.0K
09:48 3,126.60 3,126.96 3,126.43 3,126.79 0.0K
09:49 3,126.89 3,129.96 3,126.89 3,129.83 0.0K
09:50 3,129.93 3,130.00 3,129.24 3,129.46 0.0K
09:51 3,129.34 3,129.34 3,127.06 3,127.14 0.0K
09:52 3,127.15 3,127.15 3,125.34 3,125.38 0.0K
09:53 3,125.31 3,125.78 3,125.31 3,125.72 0.0K
09:54 3,125.71 3,126.25 3,125.49 3,126.19 0.0K
09:55 3,126.22 3,126.22 3,124.54 3,124.54 0.0K
09:56 3,124.56 3,125.50 3,124.56 3,125.50 0.0K
09:57 3,125.51 3,125.70 3,125.19 3,125.61 0.0K
09:58 3,125.64 3,127.60 3,125.64 3,127.60 0.0K
09:59 3,127.70 3,128.45 3,127.70 3,128.45 0.0K
10:00 3,128.41 3,128.41 3,126.12 3,126.12 0.0K
10:01 3,125.82 3,125.82 3,122.32 3,122.32 0.0K
10:02 3,122.02 3,123.80 3,122.02 3,123.80 0.0K
10:03 3,123.67 3,124.95 3,123.67 3,124.53 0.0K
10:04 3,124.51 3,125.16 3,124.51 3,125.16 0.0K
10:05 3,125.20 3,125.20 3,123.41 3,123.41 0.0K
10:06 3,123.42 3,123.48 3,122.71 3,122.89 0.0K
10:07 3,122.96 3,122.96 3,121.02 3,121.02 0.0K
10:08 3,121.05 3,121.61 3,120.05 3,120.05 0.0K
10:09 3,119.96 3,119.96 3,118.52 3,118.52 0.0K
10:10 3,118.69 3,118.69 3,117.63 3,117.74 0.0K
10:11 3,117.59 3,117.59 3,114.92 3,114.92 0.0K
10:12 3,114.95 3,114.95 3,113.73 3,113.73 0.0K
10:13 3,113.64 3,113.64 3,112.67 3,112.75 0.0K
10:14 3,112.73 3,112.73 3,109.51 3,109.51 0.0K
10:15 3,109.38 3,109.72 3,108.77 3,108.77 0.0K
10:16 3,108.74 3,108.75 3,107.90 3,107.90 0.0K
10:17 3,107.70 3,108.08 3,107.57 3,107.72 0.0K
10:18 3,107.67 3,107.67 3,103.11 3,103.11 0.0K
10:19 3,103.11 3,103.11 3,102.23 3,102.23 0.0K
10:20 3,102.21 3,104.28 3,102.21 3,104.28 0.0K
10:21 3,104.45 3,104.76 3,103.51 3,103.51 0.0K
10:22 3,103.56 3,104.39 3,103.04 3,103.04 0.0K
10:23 3,102.86 3,102.86 3,099.59 3,099.90 0.0K
10:24 3,099.70 3,099.70 3,096.71 3,096.71 0.0K
10:25 3,096.81 3,097.16 3,096.81 3,096.84 0.0K
10:26 3,096.77 3,096.77 3,095.42 3,095.66 0.0K
10:27 3,095.71 3,097.27 3,095.71 3,096.75 0.0K
10:28 3,096.68 3,096.68 3,092.18 3,092.18 0.0K
10:29 3,091.98 3,092.28 3,091.92 3,092.05 0.0K
10:30 3,092.15 3,092.15 3,091.62 3,092.15 0.0K
10:31 3,092.24 3,092.35 3,091.94 3,091.94 0.0K
10:32 3,091.80 3,091.80 3,090.85 3,090.85 0.0K
10:33 3,090.64 3,091.46 3,090.41 3,091.46 0.0K
10:34 3,091.35 3,091.35 3,089.73 3,089.88 0.0K
10:35 3,089.91 3,090.12 3,087.64 3,087.64 0.0K
10:36 3,087.60 3,088.06 3,087.23 3,087.36 0.0K
10:37 3,087.05 3,087.05 3,085.82 3,086.04 0.0K
10:38 3,086.18 3,086.35 3,086.13 3,086.24 0.0K
10:39 3,086.17 3,086.17 3,085.03 3,085.03 0.0K
10:40 3,085.30 3,086.06 3,085.30 3,086.06 0.0K
10:41 3,086.38 3,086.38 3,084.08 3,084.08 0.0K
10:42 3,084.05 3,084.05 3,083.44 3,083.48 0.0K
10:43 3,083.53 3,083.53 3,083.04 3,083.32 0.0K
10:44 3,083.26 3,083.79 3,083.22 3,083.74 0.0K
10:45 3,083.60 3,083.60 3,082.92 3,082.92 0.0K
10:46 3,082.79 3,082.79 3,081.64 3,081.72 0.0K
10:47 3,081.80 3,081.80 3,080.74 3,081.17 0.0K
10:48 3,081.20 3,081.75 3,081.20 3,081.50 0.0K
10:49 3,081.37 3,081.37 3,080.68 3,080.68 0.0K
10:50 3,080.57 3,080.57 3,079.16 3,079.16 0.0K
10:51 3,079.06 3,080.79 3,079.06 3,080.79 0.0K
10:52 3,080.86 3,082.89 3,080.86 3,082.89 0.0K
10:53 3,082.93 3,084.76 3,082.93 3,084.76 0.0K
10:54 3,084.92 3,086.98 3,084.92 3,086.98 0.0K
10:55 3,087.09 3,087.90 3,087.09 3,087.86 0.0K
10:56 3,087.85 3,087.85 3,086.56 3,086.56 0.0K
10:57 3,086.56 3,086.71 3,086.11 3,086.11 0.0K
10:58 3,085.98 3,085.98 3,082.51 3,082.51 0.0K
10:59 3,082.34 3,082.34 3,080.82 3,080.82 0.0K
11:00 3,080.68 3,082.10 3,080.68 3,082.10 0.0K
11:01 3,081.99 3,081.99 3,081.57 3,081.61 0.0K
11:02 3,081.61 3,082.76 3,081.61 3,082.00 0.0K
11:03 3,081.90 3,081.90 3,081.60 3,081.86 0.0K
11:04 3,081.90 3,081.96 3,081.53 3,081.77 0.0K
11:05 3,081.77 3,082.95 3,081.77 3,082.95 0.0K
11:06 3,083.07 3,084.89 3,083.01 3,084.89 0.0K
11:07 3,084.96 3,085.26 3,084.03 3,084.03 0.0K
11:08 3,084.07 3,084.45 3,083.99 3,084.33 0.0K
11:09 3,084.18 3,084.55 3,084.14 3,084.55 0.0K
11:10 3,084.58 3,084.58 3,082.54 3,082.54 0.0K
11:11 3,082.54 3,083.94 3,082.54 3,083.94 0.0K
11:12 3,083.95 3,085.26 3,083.95 3,085.26 0.0K
11:13 3,085.34 3,088.22 3,085.34 3,088.22 0.0K
11:14 3,088.23 3,089.48 3,088.23 3,089.48 0.0K
11:15 3,089.53 3,090.79 3,089.53 3,090.79 0.0K
11:16 3,090.85 3,091.77 3,090.85 3,091.77 0.0K
11:17 3,091.90 3,091.90 3,091.28 3,091.28 0.0K
11:18 3,091.26 3,091.26 3,090.54 3,090.54 0.0K
11:19 3,090.53 3,090.65 3,090.43 3,090.65 0.0K
11:20 3,090.68 3,091.29 3,090.61 3,091.29 0.0K
11:21 3,091.41 3,091.41 3,090.28 3,090.46 0.0K
11:22 3,090.69 3,091.98 3,090.69 3,091.98 0.0K
11:23 3,091.99 3,092.67 3,091.94 3,092.67 0.0K
11:24 3,092.73 3,093.35 3,092.73 3,093.27 0.0K
11:25 3,093.28 3,093.38 3,093.09 3,093.27 0.0K
11:26 3,093.32 3,093.32 3,093.03 3,093.03 0.0K
11:27 3,092.99 3,093.78 3,092.99 3,093.78 0.0K
11:28 3,093.84 3,094.68 3,093.84 3,094.68 0.0K
11:29 3,094.70 3,094.96 3,094.70 3,094.96 0.0K
11:30 3,095.13 3,095.45 3,095.04 3,095.12 0.0K
11:31 3,095.00 3,095.00 3,094.74 3,094.85 0.0K
11:32 3,094.86 3,094.86 3,093.74 3,093.85 0.0K
11:33 3,093.92 3,095.15 3,093.92 3,095.15 0.0K
11:34 3,095.14 3,095.14 3,094.54 3,094.49 0.0K
11:35 3,094.54 3,096.31 3,094.54 3,096.31 0.0K
11:36 3,096.29 3,097.35 3,096.29 3,097.34 0.0K
11:37 3,097.35 3,097.79 3,097.35 3,097.79 0.0K
11:38 3,097.85 3,098.26 3,097.85 3,098.26 0.0K
11:39 3,098.30 3,098.58 3,098.30 3,098.48 0.0K
11:40 3,098.52 3,099.40 3,098.52 3,099.40 0.0K
11:41 3,099.44 3,099.57 3,099.44 3,099.57 0.0K
11:42 3,099.64 3,100.35 3,099.64 3,100.35 0.0K
11:43 3,100.42 3,100.95 3,100.42 3,100.95 0.0K
11:44 3,101.04 3,101.35 3,101.04 3,101.32 0.0K
11:45 3,101.26 3,101.26 3,099.82 3,099.82 0.0K
11:46 3,099.70 3,099.70 3,098.40 3,098.40 0.0K
11:47 3,098.27 3,098.35 3,098.14 3,098.25 0.0K
11:48 3,098.32 3,098.32 3,097.80 3,098.09 0.0K
11:49 3,098.15 3,098.89 3,098.15 3,098.89 0.0K
11:50 3,098.92 3,098.96 3,098.14 3,098.14 0.0K
11:51 3,097.97 3,098.25 3,097.97 3,098.23 0.0K
11:52 3,098.27 3,098.51 3,098.01 3,098.01 0.0K
11:53 3,098.00 3,098.07 3,097.84 3,097.95 0.0K
11:54 3,097.95 3,097.95 3,097.64 3,098.01 0.0K
11:55 3,098.16 3,099.27 3,098.16 3,099.27 0.0K
11:56 3,099.32 3,099.75 3,099.32 3,099.75 0.0K
11:57 3,099.75 3,099.75 3,098.82 3,098.82 0.0K
11:58 3,098.77 3,098.77 3,098.03 3,098.03 0.0K
11:59 3,098.04 3,098.36 3,098.04 3,098.26 0.0K
12:00 3,098.28 3,099.99 3,098.28 3,099.99 0.0K
12:01 3,100.11 3,100.28 3,100.00 3,100.00 0.0K
12:02 3,099.99 3,100.67 3,099.99 3,100.28 0.0K
12:03 3,100.32 3,100.35 3,099.93 3,099.93 0.0K
12:04 3,099.90 3,100.46 3,099.90 3,100.46 0.0K
12:05 3,100.60 3,101.05 3,100.60 3,101.05 0.0K
12:06 3,101.12 3,101.75 3,101.12 3,101.48 0.0K
12:07 3,101.46 3,101.55 3,100.24 3,100.24 0.0K
12:08 3,100.21 3,100.56 3,100.21 3,100.56 0.0K
12:09 3,100.56 3,100.95 3,100.56 3,100.95 0.0K
12:10 3,100.98 3,101.68 3,100.98 3,101.65 0.0K
12:11 3,101.66 3,101.66 3,101.64 3,101.65 0.0K
12:12 3,101.76 3,102.18 3,101.76 3,102.18 0.0K
12:13 3,102.13 3,103.16 3,102.13 3,103.16 0.0K
12:14 3,103.19 3,103.47 3,103.13 3,103.47 0.0K
12:15 3,103.44 3,103.44 3,103.20 3,103.38 0.0K
12:16 3,103.35 3,103.35 3,103.23 3,103.36 0.0K
12:17 3,103.40 3,103.40 3,102.61 3,102.61 0.0K
12:18 3,102.56 3,102.56 3,102.21 3,102.36 0.0K
12:19 3,102.40 3,103.05 3,102.40 3,103.04 0.0K
12:20 3,103.05 3,103.16 3,103.05 3,103.15 0.0K
12:21 3,103.20 3,103.20 3,101.20 3,101.20 0.0K
12:22 3,100.90 3,100.90 3,099.83 3,099.83 0.0K
12:23 3,099.73 3,099.73 3,099.50 3,099.66 0.0K
12:24 3,099.74 3,100.68 3,099.74 3,100.68 0.0K
12:25 3,100.81 3,100.96 3,100.72 3,100.80 0.0K
12:26 3,100.82 3,101.25 3,100.82 3,101.26 0.0K
12:27 3,101.24 3,101.26 3,101.12 3,101.12 0.0K
12:28 3,101.03 3,101.03 3,100.81 3,100.81 0.0K
12:29 3,100.73 3,100.73 3,100.54 3,100.54 0.0K
12:30 3,100.55 3,100.55 3,100.07 3,100.39 0.0K
12:31 3,100.40 3,100.86 3,100.34 3,100.86 0.0K
12:32 3,100.95 3,100.95 3,100.84 3,100.95 0.0K
12:33 3,100.95 3,100.95 3,100.24 3,100.23 0.0K
12:34 3,100.06 3,100.06 3,099.29 3,099.29 0.0K
12:35 3,099.22 3,099.22 3,098.30 3,098.30 0.0K
12:36 3,098.24 3,098.25 3,097.79 3,097.79 0.0K
12:37 3,097.74 3,097.78 3,097.62 3,097.78 0.0K
12:38 3,097.81 3,098.17 3,097.73 3,098.17 0.0K
12:39 3,098.29 3,098.29 3,098.13 3,098.13 0.0K
12:40 3,098.05 3,098.17 3,098.01 3,098.17 0.0K
12:41 3,098.37 3,099.73 3,098.37 3,099.73 0.0K
12:42 3,099.78 3,099.98 3,099.78 3,099.98 0.0K
12:43 3,100.02 3,100.02 3,099.63 3,099.63 0.0K
12:44 3,099.60 3,100.28 3,099.60 3,100.28 0.0K
12:45 3,100.30 3,100.35 3,100.30 3,100.35 0.0K
12:46 3,100.52 3,101.16 3,100.52 3,101.16 0.0K
12:47 3,101.15 3,101.15 3,099.54 3,099.54 0.0K
12:48 3,099.48 3,100.08 3,099.48 3,100.08 0.0K
12:49 3,100.10 3,100.29 3,100.10 3,100.21 0.0K
12:50 3,100.16 3,100.28 3,100.06 3,100.28 0.0K
12:51 3,100.21 3,100.21 3,100.04 3,100.12 0.0K
12:52 3,100.12 3,100.15 3,100.12 3,100.15 0.0K
12:53 3,100.15 3,100.15 3,099.30 3,099.30 0.0K
12:54 3,099.35 3,099.97 3,099.35 3,099.94 0.0K
12:55 3,099.94 3,100.16 3,099.83 3,099.93 0.0K
12:56 3,099.91 3,100.80 3,099.91 3,100.80 0.0K
12:57 3,100.84 3,101.08 3,100.84 3,101.08 0.0K
12:58 3,101.28 3,101.96 3,101.28 3,101.96 0.0K
12:59 3,101.97 3,102.38 3,101.97 3,102.38 0.0K
13:00 3,102.39 3,102.65 3,102.39 3,102.65 0.0K
13:01 3,102.66 3,102.77 3,102.51 3,102.51 0.0K
13:02 3,102.48 3,102.48 3,101.54 3,101.54 0.0K
13:03 3,101.47 3,101.58 3,101.42 3,101.53 0.0K
13:04 3,101.46 3,101.46 3,100.40 3,100.40 0.0K
13:05 3,100.30 3,100.30 3,099.33 3,099.33 0.0K
13:06 3,099.19 3,099.19 3,098.84 3,098.97 0.0K
13:07 3,099.01 3,099.01 3,097.88 3,097.88 0.0K
13:08 3,097.93 3,098.55 3,097.93 3,098.55 0.0K
13:09 3,098.59 3,099.56 3,098.59 3,099.56 0.0K
13:10 3,099.61 3,099.78 3,099.61 3,099.78 0.0K
13:11 3,099.77 3,100.32 3,099.77 3,100.32 0.0K
13:12 3,100.33 3,100.85 3,100.33 3,100.85 0.0K
13:13 3,100.84 3,100.86 3,100.84 3,100.86 0.0K
13:14 3,100.88 3,100.88 3,100.64 3,100.64 0.0K
13:15 3,100.61 3,100.85 3,100.61 3,100.85 0.0K
13:16 3,100.94 3,101.05 3,100.94 3,101.05 0.0K
13:17 3,101.16 3,101.16 3,100.74 3,100.75 0.0K
13:18 3,100.76 3,101.05 3,100.74 3,100.74 0.0K
13:19 3,100.70 3,100.70 3,100.43 3,100.43 0.0K
13:20 3,100.44 3,100.45 3,100.33 3,100.33 0.0K
13:21 3,100.29 3,100.47 3,100.29 3,100.27 0.0K
13:22 3,100.19 3,100.37 3,100.19 3,100.37 0.0K
13:23 3,100.41 3,100.85 3,100.41 3,100.84 0.0K
13:24 3,100.81 3,100.86 3,100.42 3,100.42 0.0K
13:25 3,100.43 3,100.43 3,099.83 3,099.84 0.0K
13:26 3,099.72 3,099.72 3,099.44 3,099.44 0.0K
13:27 3,099.36 3,099.47 3,099.34 3,099.42 0.0K
13:28 3,099.35 3,099.35 3,098.43 3,098.43 0.0K
13:29 3,098.40 3,098.40 3,098.12 3,098.12 0.0K
13:30 3,097.88 3,098.70 3,097.84 3,098.70 0.0K
13:31 3,098.73 3,098.76 3,098.33 3,098.37 0.0K
13:32 3,098.39 3,098.55 3,098.23 3,098.22 0.0K
13:33 3,098.22 3,098.95 3,098.22 3,098.95 0.0K
13:34 3,098.95 3,099.26 3,098.93 3,099.23 0.0K
13:35 3,099.22 3,099.26 3,099.14 3,099.16 0.0K
13:36 3,099.23 3,099.23 3,098.42 3,098.48 0.0K
13:37 3,098.48 3,098.48 3,097.53 3,097.53 0.0K
13:38 3,097.51 3,097.56 3,097.42 3,097.52 0.0K
13:39 3,097.50 3,097.56 3,097.50 3,097.53 0.0K
13:40 3,097.49 3,097.49 3,097.44 3,097.42 0.0K
13:41 3,097.45 3,097.45 3,096.52 3,096.52 0.0K
13:42 3,096.28 3,096.28 3,093.98 3,093.98 0.0K
13:43 3,093.68 3,093.68 3,092.92 3,092.92 0.0K
13:44 3,092.89 3,093.92 3,092.89 3,093.92 0.0K
13:45 3,093.92 3,094.90 3,093.83 3,094.90 0.0K
13:46 3,094.93 3,094.93 3,094.44 3,094.44 0.0K
13:47 3,094.37 3,094.37 3,094.19 3,094.19 0.0K
13:48 3,094.23 3,094.26 3,093.62 3,093.62 0.0K
13:49 3,093.52 3,093.52 3,093.34 3,093.35 0.0K
13:50 3,093.39 3,093.39 3,093.24 3,093.41 0.0K
13:51 3,093.49 3,093.72 3,093.43 3,093.55 0.0K
13:52 3,093.63 3,094.07 3,093.63 3,094.07 0.0K
13:53 3,094.06 3,094.15 3,094.06 3,094.15 0.0K
13:54 3,094.25 3,094.25 3,094.06 3,094.06 0.0K
13:55 3,093.92 3,093.92 3,093.12 3,093.12 0.0K
13:56 3,092.90 3,092.90 3,092.64 3,092.64 0.0K
13:57 3,092.57 3,092.57 3,091.93 3,091.93 0.0K
13:58 3,091.93 3,092.86 3,091.93 3,092.86 0.0K
13:59 3,092.93 3,092.97 3,092.84 3,092.97 0.0K
14:00 3,093.00 3,094.21 3,093.00 3,094.21 0.0K
14:01 3,094.49 3,094.86 3,094.49 3,094.86 0.0K
14:02 3,094.93 3,094.95 3,094.38 3,094.38 0.0K
14:03 3,094.36 3,094.56 3,094.34 3,094.44 0.0K
14:04 3,094.46 3,094.65 3,094.46 3,094.65 0.0K
14:05 3,094.56 3,095.05 3,094.53 3,095.05 0.0K
14:06 3,095.07 3,095.07 3,094.34 3,094.36 0.0K
14:07 3,094.42 3,094.75 3,094.42 3,094.73 0.0K
14:08 3,094.53 3,094.53 3,094.23 3,094.45 0.0K
14:09 3,094.52 3,094.55 3,094.34 3,094.34 0.0K
14:10 3,094.31 3,095.15 3,094.31 3,095.15 0.0K
14:11 3,095.25 3,095.25 3,095.20 3,095.26 0.0K
14:12 3,095.36 3,095.36 3,094.31 3,094.31 0.0K
14:13 3,094.30 3,094.67 3,094.30 3,094.67 0.0K
14:14 3,094.69 3,095.48 3,094.69 3,095.48 0.0K
14:15 3,095.55 3,096.05 3,095.55 3,096.05 0.0K
14:16 3,096.14 3,096.26 3,096.14 3,096.24 0.0K
14:17 3,096.20 3,096.20 3,096.11 3,096.14 0.0K
14:18 3,096.16 3,096.37 3,096.16 3,096.18 0.0K
14:19 3,096.09 3,096.27 3,096.09 3,096.27 0.0K
14:20 3,096.35 3,096.87 3,096.35 3,096.87 0.0K
14:21 3,096.93 3,097.25 3,096.93 3,097.25 0.0K
14:22 3,097.26 3,097.36 3,097.19 3,097.20 0.0K
14:23 3,097.13 3,097.26 3,097.13 3,097.26 0.0K
14:24 3,097.27 3,097.27 3,096.44 3,096.44 0.0K
14:25 3,096.39 3,096.39 3,096.02 3,096.02 0.0K
14:26 3,095.85 3,095.85 3,094.52 3,094.52 0.0K
14:27 3,094.50 3,095.16 3,094.50 3,095.16 0.0K
14:28 3,095.17 3,095.65 3,095.17 3,095.65 0.0K
14:29 3,095.68 3,096.15 3,095.68 3,096.15 0.0K
14:30 3,096.12 3,097.06 3,096.12 3,097.06 0.0K
14:31 3,097.10 3,097.86 3,097.10 3,097.86 0.0K
14:32 3,097.93 3,098.32 3,097.93 3,098.32 0.0K
14:33 3,098.36 3,098.36 3,098.03 3,098.08 0.0K
14:34 3,098.09 3,098.27 3,098.09 3,098.14 0.0K
14:35 3,098.10 3,098.10 3,098.01 3,098.01 0.0K
14:36 3,097.96 3,098.15 3,097.94 3,098.18 0.0K
14:37 3,098.23 3,099.25 3,098.23 3,099.25 0.0K
14:38 3,099.38 3,100.05 3,099.38 3,100.00 0.0K
14:39 3,100.00 3,100.00 3,099.59 3,099.59 0.0K
14:40 3,099.60 3,099.60 3,099.53 3,099.53 0.0K
14:41 3,099.31 3,099.31 3,098.92 3,098.93 0.0K
14:42 3,098.89 3,098.89 3,098.62 3,098.62 0.0K
14:43 3,098.62 3,098.95 3,098.62 3,098.95 0.0K
14:44 3,099.03 3,099.06 3,099.03 3,099.05 0.0K
14:45 3,099.06 3,099.06 3,099.04 3,099.06 0.0K
14:46 3,099.12 3,099.16 3,099.02 3,099.02 0.0K
14:47 3,098.96 3,099.49 3,098.96 3,099.49 0.0K
14:48 3,099.53 3,099.85 3,099.53 3,099.84 0.0K
14:49 3,099.79 3,099.87 3,099.79 3,099.82 0.0K
14:50 3,099.77 3,100.48 3,099.77 3,100.40 0.0K
14:51 3,100.38 3,100.38 3,100.24 3,100.24 0.0K
14:52 3,100.15 3,100.25 3,100.12 3,100.15 0.0K
14:53 3,100.16 3,100.16 3,100.00 3,100.16 0.0K
14:54 3,100.32 3,100.55 3,100.32 3,100.54 0.0K
14:55 3,100.42 3,100.42 3,100.04 3,100.04 0.0K
14:56 3,100.00 3,100.36 3,099.93 3,100.36 0.0K
14:57 3,100.39 3,101.16 3,100.39 3,101.16 0.0K
14:58 3,101.24 3,101.49 3,101.24 3,101.49 0.0K
14:59 3,101.50 3,102.47 3,101.50 3,102.47 0.0K
15:00 3,102.54 3,102.54 3,102.14 3,102.14 0.0K
15:01 3,102.14 3,102.65 3,101.93 3,102.68 0.0K
15:02 3,102.69 3,102.95 3,102.69 3,102.95 0.0K
15:03 3,103.00 3,104.06 3,103.00 3,104.06 0.0K
15:04 3,104.05 3,104.05 3,103.94 3,103.94 0.0K
15:05 3,103.95 3,104.76 3,103.95 3,104.76 0.0K
15:06 3,104.80 3,105.95 3,104.80 3,105.95 0.0K
15:07 3,105.90 3,105.90 3,105.73 3,105.89 0.0K
15:08 3,105.95 3,106.05 3,105.94 3,106.05 0.0K
15:09 3,106.10 3,106.67 3,106.10 3,106.67 0.0K
15:10 3,106.78 3,106.87 3,106.78 3,106.81 0.0K
15:11 3,106.75 3,106.95 3,106.75 3,106.95 0.0K
15:12 3,106.97 3,106.97 3,106.23 3,106.37 0.0K
15:13 3,106.38 3,106.55 3,106.38 3,106.57 0.0K
15:14 3,106.63 3,106.63 3,106.41 3,106.56 0.0K
15:15 3,106.62 3,106.86 3,106.62 3,106.84 0.0K
15:16 3,106.78 3,107.83 3,106.78 3,107.83 0.0K
15:17 3,108.02 3,108.58 3,108.02 3,108.58 0.0K
15:18 3,108.63 3,108.86 3,108.63 3,108.86 0.0K
15:19 3,108.86 3,109.06 3,108.84 3,108.84 0.0K
15:20 3,108.75 3,108.75 3,108.54 3,108.81 0.0K
15:21 3,108.85 3,108.85 3,108.71 3,108.77 0.0K
15:22 3,108.92 3,109.17 3,108.92 3,109.13 0.0K
15:23 3,109.09 3,109.09 3,109.04 3,109.04 0.0K
15:24 3,109.00 3,109.07 3,109.00 3,109.04 0.0K
15:25 3,109.00 3,109.00 3,108.74 3,108.74 0.0K
15:26 3,108.73 3,108.73 3,108.50 3,108.54 0.0K
15:27 3,108.55 3,108.55 3,108.55 3,108.55 0.0K
15:28 3,108.61 3,108.65 3,108.61 3,108.65 0.0K
15:29 3,108.68 3,108.68 3,107.99 3,107.99 0.0K
15:30 3,108.01 3,108.01 3,107.80 3,107.80 0.0K
15:31 3,107.75 3,107.75 3,106.54 3,106.54 0.0K
15:32 3,106.45 3,106.61 3,106.02 3,106.02 0.0K
15:33 3,105.96 3,106.05 3,105.94 3,106.03 0.0K
15:34 3,106.00 3,106.99 3,106.00 3,106.99 0.0K
15:35 3,107.13 3,108.28 3,107.13 3,108.28 0.0K
15:36 3,108.35 3,108.76 3,108.35 3,108.76 0.0K
15:37 3,108.88 3,109.06 3,108.84 3,108.84 0.0K
15:38 3,108.89 3,109.01 3,108.79 3,108.79 0.0K
15:39 3,108.81 3,108.89 3,108.44 3,108.44 0.0K
15:40 3,108.39 3,108.39 3,108.11 3,108.31 0.0K
15:41 3,108.26 3,108.38 3,108.23 3,108.38 0.0K
15:42 3,108.46 3,109.15 3,108.46 3,109.12 0.0K
15:43 3,109.12 3,109.12 3,108.44 3,108.44 0.0K
15:44 3,108.36 3,108.36 3,108.34 3,108.32 0.0K
15:45 3,108.30 3,108.45 3,108.30 3,108.32 0.0K
15:46 3,108.41 3,109.48 3,108.33 3,109.48 0.0K
15:47 3,109.50 3,109.55 3,108.94 3,108.94 0.0K
15:48 3,108.94 3,109.47 3,108.94 3,109.39 0.0K
15:49 3,109.40 3,110.04 3,109.40 3,110.04 0.0K
15:50 3,111.01 3,111.47 3,108.53 3,108.96 0.0K
15:51 3,108.69 3,108.85 3,108.01 3,108.01 0.0K
15:52 3,107.72 3,107.78 3,107.54 3,107.78 0.0K
15:53 3,107.77 3,107.77 3,107.43 3,107.47 0.0K
15:54 3,107.59 3,108.34 3,107.59 3,108.34 0.0K
15:55 3,108.79 3,111.75 3,108.79 3,111.74 0.0K
15:56 3,111.65 3,111.65 3,109.65 3,109.65 0.0K
15:57 3,109.58 3,109.58 3,108.04 3,108.16 0.0K
15:58 3,108.34 3,108.45 3,108.01 3,108.39 0.0K
15:59 3,108.68 3,110.52 3,108.19 3,110.24 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