NASDAQ US Large Cap (NQUSL)

NQUSL
🏛️ アメリカ →
5,167.30
最終更新: 2025-10-03
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 4,391.82 4,391.82 4,385.62 4,387.42 0.0K
09:31 4,387.52 4,389.43 4,386.13 4,388.26 0.0K
09:32 4,387.91 4,389.41 4,387.74 4,387.65 0.0K
09:33 4,387.13 4,387.13 4,383.51 4,384.09 0.0K
09:34 4,383.83 4,385.13 4,383.14 4,384.74 0.0K
09:35 4,386.06 4,388.99 4,386.06 4,388.99 0.0K
09:36 4,390.24 4,390.44 4,388.58 4,388.58 0.0K
09:37 4,388.85 4,390.27 4,388.20 4,390.27 0.0K
09:38 4,390.58 4,392.09 4,390.58 4,392.09 0.0K
09:39 4,392.35 4,392.35 4,389.46 4,391.36 0.0K
09:40 4,391.19 4,394.13 4,391.19 4,393.64 0.0K
09:41 4,393.53 4,394.01 4,391.17 4,391.28 0.0K
09:42 4,391.53 4,392.50 4,390.31 4,390.31 0.0K
09:43 4,390.10 4,390.71 4,388.58 4,390.01 0.0K
09:44 4,390.14 4,390.80 4,389.51 4,390.84 0.0K
09:45 4,391.36 4,392.45 4,390.64 4,390.74 0.0K
09:46 4,390.29 4,390.29 4,387.57 4,387.57 0.0K
09:47 4,386.81 4,387.10 4,385.48 4,386.16 0.0K
09:48 4,386.29 4,386.90 4,384.35 4,385.21 0.0K
09:49 4,385.30 4,385.30 4,383.29 4,384.07 0.0K
09:50 4,383.72 4,383.72 4,381.82 4,382.60 0.0K
09:51 4,382.45 4,384.18 4,381.89 4,382.10 0.0K
09:52 4,381.85 4,382.70 4,381.32 4,381.29 0.0K
09:53 4,381.63 4,381.63 4,377.44 4,379.58 0.0K
09:54 4,379.66 4,380.38 4,379.33 4,379.91 0.0K
09:55 4,379.64 4,379.64 4,377.16 4,377.35 0.0K
09:56 4,377.48 4,377.84 4,375.81 4,376.15 0.0K
09:57 4,376.27 4,376.27 4,371.91 4,372.82 0.0K
09:58 4,372.00 4,374.22 4,371.63 4,374.22 0.0K
09:59 4,374.38 4,375.18 4,373.58 4,373.58 0.0K
10:00 4,373.11 4,376.08 4,373.11 4,375.88 0.0K
10:01 4,375.82 4,375.82 4,373.86 4,375.32 0.0K
10:02 4,375.27 4,378.78 4,374.12 4,377.69 0.0K
10:03 4,377.33 4,378.50 4,375.98 4,376.19 0.0K
10:04 4,376.33 4,376.92 4,374.78 4,375.21 0.0K
10:05 4,375.33 4,376.39 4,374.21 4,375.82 0.0K
10:06 4,375.87 4,376.68 4,375.09 4,375.81 0.0K
10:07 4,375.65 4,377.28 4,374.79 4,376.24 0.0K
10:08 4,375.76 4,375.76 4,374.37 4,375.43 0.0K
10:09 4,375.14 4,375.14 4,371.76 4,373.36 0.0K
10:10 4,373.26 4,374.50 4,373.26 4,374.50 0.0K
10:11 4,374.58 4,374.58 4,373.59 4,374.22 0.0K
10:12 4,373.93 4,373.96 4,372.23 4,372.18 0.0K
10:13 4,372.49 4,374.54 4,372.49 4,372.92 0.0K
10:14 4,373.02 4,375.98 4,373.02 4,375.93 0.0K
10:15 4,375.94 4,376.54 4,373.66 4,373.66 0.0K
10:16 4,373.77 4,374.10 4,372.17 4,373.21 0.0K
10:17 4,372.60 4,373.79 4,372.26 4,373.47 0.0K
10:18 4,373.50 4,374.18 4,372.53 4,372.56 0.0K
10:19 4,372.26 4,372.26 4,370.37 4,370.37 0.0K
10:20 4,370.43 4,370.43 4,366.56 4,366.89 0.0K
10:21 4,366.26 4,366.67 4,365.08 4,365.08 0.0K
10:22 4,365.50 4,365.63 4,364.20 4,364.28 0.0K
10:23 4,364.37 4,365.11 4,363.09 4,364.55 0.0K
10:24 4,364.76 4,367.26 4,364.76 4,367.11 0.0K
10:25 4,366.87 4,368.20 4,366.69 4,367.96 0.0K
10:26 4,367.63 4,368.61 4,366.86 4,368.40 0.0K
10:27 4,368.27 4,369.61 4,368.27 4,369.37 0.0K
10:28 4,369.30 4,370.10 4,369.30 4,369.72 0.0K
10:29 4,369.48 4,370.55 4,369.31 4,370.55 0.0K
10:30 4,370.55 4,370.55 4,369.50 4,369.72 0.0K
10:31 4,369.81 4,371.50 4,369.65 4,371.50 0.0K
10:32 4,371.50 4,371.55 4,371.20 4,371.55 0.0K
10:33 4,371.64 4,371.76 4,370.62 4,370.85 0.0K
10:34 4,370.75 4,370.75 4,370.21 4,370.62 0.0K
10:35 4,370.99 4,371.67 4,370.32 4,371.67 0.0K
10:36 4,371.45 4,372.14 4,371.01 4,371.01 0.0K
10:37 4,371.23 4,371.75 4,371.10 4,371.60 0.0K
10:38 4,371.80 4,372.77 4,371.80 4,372.29 0.0K
10:39 4,372.05 4,372.05 4,370.46 4,371.11 0.0K
10:40 4,371.00 4,371.85 4,371.00 4,371.70 0.0K
10:41 4,371.78 4,371.78 4,370.70 4,371.45 0.0K
10:42 4,371.72 4,372.24 4,370.54 4,370.54 0.0K
10:43 4,370.83 4,370.88 4,370.44 4,370.55 0.0K
10:44 4,370.58 4,370.79 4,370.19 4,370.79 0.0K
10:45 4,371.00 4,371.36 4,370.23 4,370.22 0.0K
10:46 4,370.23 4,370.23 4,367.87 4,368.79 0.0K
10:47 4,368.78 4,369.31 4,368.42 4,368.48 0.0K
10:48 4,368.51 4,368.71 4,367.94 4,368.16 0.0K
10:49 4,368.16 4,368.16 4,367.03 4,367.07 0.0K
10:50 4,367.26 4,370.25 4,367.26 4,369.88 0.0K
10:51 4,370.11 4,371.37 4,370.11 4,371.17 0.0K
10:52 4,371.46 4,372.30 4,371.15 4,372.30 0.0K
10:53 4,372.75 4,374.24 4,372.64 4,374.05 0.0K
10:54 4,374.23 4,374.50 4,373.13 4,373.57 0.0K
10:55 4,373.46 4,373.46 4,372.98 4,373.23 0.0K
10:56 4,373.15 4,373.60 4,370.59 4,370.69 0.0K
10:57 4,370.81 4,371.37 4,370.81 4,371.34 0.0K
10:58 4,371.23 4,372.83 4,371.23 4,372.83 0.0K
10:59 4,372.72 4,372.72 4,371.04 4,372.30 0.0K
11:00 4,372.25 4,373.28 4,371.56 4,373.27 0.0K
11:01 4,373.60 4,373.70 4,372.23 4,372.62 0.0K
11:02 4,372.83 4,374.25 4,372.83 4,374.07 0.0K
11:03 4,374.09 4,374.61 4,373.77 4,373.77 0.0K
11:04 4,373.66 4,373.78 4,373.03 4,373.78 0.0K
11:05 4,373.66 4,373.91 4,373.42 4,373.70 0.0K
11:06 4,373.71 4,374.36 4,373.71 4,374.36 0.0K
11:07 4,374.34 4,374.34 4,373.57 4,373.75 0.0K
11:08 4,374.00 4,374.37 4,374.00 4,374.18 0.0K
11:09 4,374.38 4,374.88 4,374.22 4,374.58 0.0K
11:10 4,374.27 4,375.05 4,374.24 4,374.75 0.0K
11:11 4,374.74 4,374.74 4,373.42 4,373.55 0.0K
11:12 4,373.66 4,374.07 4,373.01 4,373.01 0.0K
11:13 4,372.70 4,374.06 4,372.62 4,373.03 0.0K
11:14 4,372.63 4,373.15 4,372.46 4,373.10 0.0K
11:15 4,373.14 4,373.14 4,371.74 4,372.28 0.0K
11:16 4,372.20 4,372.58 4,371.93 4,371.93 0.0K
11:17 4,371.94 4,372.95 4,371.94 4,372.48 0.0K
11:18 4,372.38 4,372.65 4,371.43 4,371.43 0.0K
11:19 4,371.40 4,372.47 4,371.40 4,372.47 0.0K
11:20 4,372.53 4,372.53 4,371.62 4,371.62 0.0K
11:21 4,371.49 4,371.49 4,370.12 4,371.10 0.0K
11:22 4,371.17 4,371.17 4,369.49 4,369.63 0.0K
11:23 4,368.98 4,369.61 4,368.58 4,368.58 0.0K
11:24 4,368.44 4,368.44 4,367.83 4,367.87 0.0K
11:25 4,367.80 4,367.80 4,364.94 4,365.42 0.0K
11:26 4,365.43 4,365.74 4,364.99 4,365.74 0.0K
11:27 4,365.94 4,365.94 4,364.27 4,364.40 0.0K
11:28 4,364.19 4,364.19 4,362.15 4,362.89 0.0K
11:29 4,362.81 4,364.06 4,362.63 4,363.93 0.0K
11:30 4,364.04 4,366.30 4,364.04 4,366.22 0.0K
11:31 4,366.04 4,366.99 4,366.04 4,366.52 0.0K
11:32 4,366.56 4,366.88 4,366.25 4,366.83 0.0K
11:33 4,367.04 4,367.27 4,366.63 4,366.67 0.0K
11:34 4,366.50 4,366.65 4,365.08 4,365.08 0.0K
11:35 4,365.03 4,365.72 4,364.75 4,365.72 0.0K
11:36 4,365.57 4,365.87 4,364.82 4,364.82 0.0K
11:37 4,365.02 4,365.02 4,364.49 4,364.55 0.0K
11:38 4,364.45 4,364.45 4,364.01 4,364.47 0.0K
11:39 4,364.35 4,365.24 4,364.21 4,365.24 0.0K
11:40 4,365.08 4,366.25 4,365.08 4,365.31 0.0K
11:41 4,365.28 4,365.28 4,363.74 4,364.06 0.0K
11:42 4,363.84 4,364.08 4,362.88 4,363.61 0.0K
11:43 4,363.32 4,363.36 4,361.80 4,361.92 0.0K
11:44 4,361.65 4,361.99 4,361.24 4,361.42 0.0K
11:45 4,361.38 4,361.87 4,361.38 4,361.64 0.0K
11:46 4,361.54 4,362.15 4,361.42 4,361.97 0.0K
11:47 4,361.98 4,362.20 4,361.34 4,361.94 0.0K
11:48 4,361.92 4,361.92 4,359.59 4,359.59 0.0K
11:49 4,359.54 4,359.54 4,358.42 4,359.17 0.0K
11:50 4,359.13 4,359.34 4,357.93 4,357.93 0.0K
11:51 4,357.88 4,357.95 4,356.85 4,356.85 0.0K
11:52 4,356.83 4,356.83 4,353.19 4,353.54 0.0K
11:53 4,353.37 4,353.37 4,351.56 4,352.53 0.0K
11:54 4,352.44 4,354.00 4,352.44 4,353.83 0.0K
11:55 4,353.74 4,353.74 4,352.61 4,352.82 0.0K
11:56 4,352.86 4,353.42 4,347.85 4,349.50 0.0K
11:57 4,349.17 4,350.64 4,348.96 4,350.54 0.0K
11:58 4,350.47 4,351.01 4,350.42 4,350.64 0.0K
11:59 4,350.62 4,350.62 4,349.73 4,350.05 0.0K
12:00 4,349.96 4,350.08 4,347.69 4,348.91 0.0K
12:01 4,349.26 4,350.35 4,349.00 4,349.66 0.0K
12:02 4,349.69 4,349.85 4,348.84 4,348.84 0.0K
12:03 4,348.62 4,348.94 4,346.87 4,346.87 0.0K
12:04 4,346.81 4,348.19 4,346.81 4,347.93 0.0K
12:05 4,347.90 4,350.86 4,347.68 4,350.84 0.0K
12:06 4,350.72 4,351.88 4,350.52 4,351.22 0.0K
12:07 4,351.07 4,351.07 4,349.82 4,350.07 0.0K
12:08 4,349.98 4,350.81 4,349.59 4,350.44 0.0K
12:09 4,350.41 4,350.41 4,349.62 4,349.62 0.0K
12:10 4,349.57 4,350.71 4,349.04 4,350.71 0.0K
12:11 4,350.65 4,351.35 4,350.53 4,351.23 0.0K
12:12 4,351.22 4,351.51 4,349.04 4,349.65 0.0K
12:13 4,349.60 4,349.60 4,348.53 4,348.56 0.0K
12:14 4,348.47 4,349.77 4,348.47 4,349.73 0.0K
12:15 4,349.72 4,349.75 4,348.38 4,348.61 0.0K
12:16 4,348.55 4,348.55 4,348.02 4,348.06 0.0K
12:17 4,347.93 4,349.26 4,347.70 4,349.26 0.0K
12:18 4,349.20 4,349.20 4,347.55 4,347.99 0.0K
12:19 4,347.88 4,348.15 4,347.50 4,347.50 0.0K
12:20 4,347.62 4,347.70 4,346.68 4,347.26 0.0K
12:21 4,347.21 4,349.50 4,346.90 4,349.50 0.0K
12:22 4,349.52 4,350.28 4,349.01 4,349.01 0.0K
12:23 4,348.77 4,348.77 4,347.81 4,348.12 0.0K
12:24 4,348.18 4,348.18 4,347.91 4,348.11 0.0K
12:25 4,348.17 4,349.80 4,348.17 4,349.54 0.0K
12:26 4,349.55 4,350.92 4,349.55 4,350.63 0.0K
12:27 4,350.57 4,351.20 4,350.57 4,351.02 0.0K
12:28 4,350.79 4,351.48 4,350.61 4,351.48 0.0K
12:29 4,351.52 4,353.06 4,351.52 4,353.03 0.0K
12:30 4,353.02 4,354.77 4,353.02 4,354.77 0.0K
12:31 4,354.64 4,355.21 4,354.64 4,355.00 0.0K
12:32 4,354.80 4,354.90 4,353.15 4,353.15 0.0K
12:33 4,353.12 4,353.12 4,350.62 4,350.68 0.0K
12:34 4,350.75 4,352.12 4,350.75 4,351.41 0.0K
12:35 4,351.48 4,353.32 4,351.48 4,353.24 0.0K
12:36 4,353.33 4,353.49 4,352.92 4,353.49 0.0K
12:37 4,353.49 4,353.49 4,351.85 4,352.21 0.0K
12:38 4,352.11 4,352.11 4,350.44 4,350.74 0.0K
12:39 4,350.50 4,350.50 4,350.06 4,350.10 0.0K
12:40 4,350.20 4,350.48 4,349.94 4,350.49 0.0K
12:41 4,350.48 4,351.47 4,350.48 4,351.46 0.0K
12:42 4,351.48 4,351.48 4,350.60 4,350.81 0.0K
12:43 4,350.80 4,350.86 4,349.18 4,349.18 0.0K
12:44 4,349.14 4,349.36 4,347.71 4,347.86 0.0K
12:45 4,347.94 4,348.79 4,347.94 4,348.71 0.0K
12:46 4,348.80 4,348.80 4,347.71 4,347.71 0.0K
12:47 4,347.72 4,348.33 4,347.43 4,348.22 0.0K
12:48 4,348.31 4,349.89 4,348.31 4,349.89 0.0K
12:49 4,350.30 4,351.11 4,350.30 4,351.01 0.0K
12:50 4,350.90 4,351.44 4,349.53 4,349.61 0.0K
12:51 4,349.50 4,349.73 4,348.93 4,348.93 0.0K
12:52 4,348.72 4,348.72 4,347.02 4,347.15 0.0K
12:53 4,347.24 4,347.46 4,345.44 4,345.65 0.0K
12:54 4,345.69 4,345.69 4,344.56 4,344.79 0.0K
12:55 4,344.83 4,344.83 4,343.79 4,343.79 0.0K
12:56 4,343.97 4,343.97 4,341.23 4,341.23 0.0K
12:57 4,341.36 4,341.36 4,339.63 4,340.18 0.0K
12:58 4,340.22 4,342.04 4,340.22 4,342.04 0.0K
12:59 4,342.15 4,342.33 4,339.99 4,340.21 0.0K
13:00 4,340.48 4,341.48 4,340.48 4,341.31 0.0K
13:01 4,341.18 4,341.47 4,340.54 4,341.39 0.0K
13:02 4,340.91 4,343.20 4,340.50 4,343.20 0.0K
13:03 4,343.17 4,343.40 4,341.79 4,341.88 0.0K
13:04 4,341.94 4,341.94 4,340.86 4,341.09 0.0K
13:05 4,341.00 4,341.41 4,340.61 4,341.41 0.0K
13:06 4,341.45 4,341.75 4,341.00 4,341.00 0.0K
13:07 4,342.62 4,342.62 4,341.12 4,341.18 0.0K
13:08 4,341.30 4,342.42 4,341.16 4,342.12 0.0K
13:09 4,342.16 4,342.16 4,341.74 4,341.96 0.0K
13:10 4,342.29 4,343.57 4,341.89 4,343.30 0.0K
13:11 4,343.38 4,343.46 4,342.44 4,342.87 0.0K
13:12 4,342.86 4,343.90 4,342.48 4,343.90 0.0K
13:13 4,344.23 4,345.33 4,343.58 4,343.58 0.0K
13:14 4,343.76 4,343.97 4,343.57 4,343.71 0.0K
13:15 4,343.71 4,343.71 4,342.06 4,342.06 0.0K
13:16 4,341.80 4,342.62 4,341.13 4,342.62 0.0K
13:17 4,342.42 4,342.42 4,338.18 4,338.76 0.0K
13:18 4,338.78 4,338.78 4,337.48 4,337.49 0.0K
13:19 4,337.37 4,338.49 4,337.28 4,337.82 0.0K
13:20 4,337.50 4,339.28 4,337.50 4,338.80 0.0K
13:21 4,338.87 4,338.87 4,336.71 4,337.20 0.0K
13:22 4,337.29 4,338.48 4,337.29 4,338.48 0.0K
13:23 4,338.27 4,338.46 4,337.94 4,337.92 0.0K
13:24 4,337.97 4,339.05 4,337.97 4,338.60 0.0K
13:25 4,338.86 4,338.99 4,337.02 4,337.02 0.0K
13:26 4,336.91 4,338.12 4,336.82 4,338.12 0.0K
13:27 4,338.40 4,338.46 4,337.75 4,338.08 0.0K
13:28 4,338.13 4,338.13 4,335.64 4,336.96 0.0K
13:29 4,337.29 4,338.09 4,336.96 4,336.96 0.0K
13:30 4,336.59 4,336.65 4,335.67 4,335.74 0.0K
13:31 4,335.50 4,335.50 4,333.22 4,333.18 0.0K
13:32 4,333.27 4,333.27 4,332.27 4,332.43 0.0K
13:33 4,332.05 4,332.37 4,331.15 4,331.15 0.0K
13:34 4,331.23 4,332.21 4,330.71 4,331.53 0.0K
13:35 4,331.34 4,331.76 4,330.61 4,330.61 0.0K
13:36 4,330.31 4,330.65 4,329.53 4,329.53 0.0K
13:37 4,329.85 4,329.85 4,328.44 4,328.83 0.0K
13:38 4,329.07 4,329.65 4,329.07 4,329.64 0.0K
13:39 4,329.43 4,331.01 4,328.79 4,331.01 0.0K
13:40 4,331.28 4,334.42 4,331.18 4,333.78 0.0K
13:41 4,334.13 4,336.03 4,334.13 4,335.85 0.0K
13:42 4,335.77 4,337.45 4,335.71 4,337.54 0.0K
13:43 4,337.35 4,337.35 4,334.73 4,334.73 0.0K
13:44 4,334.70 4,334.86 4,333.67 4,333.67 0.0K
13:45 4,333.49 4,335.71 4,333.49 4,335.71 0.0K
13:46 4,335.72 4,335.72 4,331.81 4,331.81 0.0K
13:47 4,331.80 4,332.39 4,331.74 4,331.74 0.0K
13:48 4,331.70 4,331.70 4,330.74 4,331.23 0.0K
13:49 4,331.34 4,331.90 4,331.34 4,331.83 0.0K
13:50 4,331.80 4,332.95 4,331.80 4,332.60 0.0K
13:51 4,332.54 4,333.05 4,331.43 4,333.05 0.0K
13:52 4,332.93 4,333.01 4,332.22 4,332.28 0.0K
13:53 4,332.15 4,332.37 4,331.79 4,331.88 0.0K
13:54 4,332.03 4,332.36 4,332.03 4,332.36 0.0K
13:55 4,332.23 4,332.25 4,331.81 4,332.18 0.0K
13:56 4,332.08 4,332.08 4,331.26 4,331.26 0.0K
13:57 4,331.24 4,331.37 4,330.97 4,330.97 0.0K
13:58 4,331.02 4,331.07 4,329.93 4,330.00 0.0K
13:59 4,329.86 4,329.86 4,329.39 4,329.39 0.0K
14:00 4,329.58 4,332.06 4,329.35 4,332.06 0.0K
14:01 4,332.08 4,332.38 4,330.58 4,330.58 0.0K
14:02 4,330.59 4,330.59 4,329.81 4,330.06 0.0K
14:03 4,330.09 4,330.09 4,329.12 4,329.28 0.0K
14:04 4,329.28 4,331.16 4,329.28 4,331.01 0.0K
14:05 4,331.00 4,331.49 4,329.48 4,329.48 0.0K
14:06 4,329.42 4,330.89 4,329.42 4,330.84 0.0K
14:07 4,330.86 4,330.86 4,330.03 4,330.09 0.0K
14:08 4,330.02 4,331.56 4,330.02 4,331.56 0.0K
14:09 4,331.85 4,332.77 4,331.85 4,332.77 0.0K
14:10 4,332.63 4,334.81 4,332.63 4,334.58 0.0K
14:11 4,334.46 4,335.58 4,334.04 4,335.34 0.0K
14:12 4,335.35 4,335.95 4,335.30 4,335.93 0.0K
14:13 4,336.01 4,337.15 4,336.01 4,337.14 0.0K
14:14 4,337.22 4,337.98 4,336.19 4,336.37 0.0K
14:15 4,336.60 4,337.59 4,336.43 4,337.59 0.0K
14:16 4,337.57 4,337.57 4,335.83 4,335.83 0.0K
14:17 4,335.83 4,336.45 4,335.83 4,335.89 0.0K
14:18 4,335.96 4,338.02 4,335.96 4,338.02 0.0K
14:19 4,338.05 4,338.38 4,337.13 4,337.13 0.0K
14:20 4,336.66 4,337.07 4,336.19 4,336.19 0.0K
14:21 4,336.39 4,336.39 4,336.11 4,336.18 0.0K
14:22 4,336.12 4,337.65 4,336.12 4,337.00 0.0K
14:23 4,336.92 4,337.85 4,336.82 4,337.84 0.0K
14:24 4,337.67 4,338.35 4,337.67 4,338.15 0.0K
14:25 4,337.95 4,338.85 4,337.91 4,338.78 0.0K
14:26 4,338.77 4,339.55 4,338.54 4,339.30 0.0K
14:27 4,339.42 4,340.03 4,337.19 4,337.19 0.0K
14:28 4,336.98 4,339.45 4,336.98 4,339.38 0.0K
14:29 4,339.33 4,339.35 4,338.40 4,338.56 0.0K
14:30 4,338.34 4,339.45 4,338.34 4,339.45 0.0K
14:31 4,339.41 4,339.96 4,339.32 4,339.87 0.0K
14:32 4,339.88 4,339.88 4,338.04 4,338.04 0.0K
14:33 4,337.57 4,337.57 4,336.74 4,336.74 0.0K
14:34 4,336.53 4,336.56 4,335.32 4,335.32 0.0K
14:35 4,335.16 4,335.25 4,334.91 4,335.16 0.0K
14:36 4,335.16 4,335.16 4,334.14 4,334.77 0.0K
14:37 4,334.88 4,335.39 4,334.79 4,335.02 0.0K
14:38 4,334.97 4,334.97 4,334.34 4,334.38 0.0K
14:39 4,334.39 4,334.45 4,334.02 4,334.08 0.0K
14:40 4,334.05 4,334.87 4,334.05 4,334.56 0.0K
14:41 4,334.57 4,334.67 4,332.42 4,332.42 0.0K
14:42 4,332.39 4,332.66 4,331.92 4,331.92 0.0K
14:43 4,331.92 4,332.06 4,331.12 4,331.28 0.0K
14:44 4,331.27 4,331.27 4,329.58 4,329.96 0.0K
14:45 4,329.93 4,330.86 4,329.93 4,330.86 0.0K
14:46 4,330.92 4,330.92 4,329.64 4,329.67 0.0K
14:47 4,329.65 4,329.65 4,325.54 4,325.52 0.0K
14:48 4,325.13 4,325.66 4,323.93 4,323.97 0.0K
14:49 4,323.92 4,325.24 4,323.76 4,325.24 0.0K
14:50 4,325.14 4,325.95 4,324.36 4,324.36 0.0K
14:51 4,324.35 4,325.41 4,324.27 4,325.41 0.0K
14:52 4,325.53 4,325.76 4,324.53 4,324.55 0.0K
14:53 4,324.59 4,325.19 4,324.59 4,324.89 0.0K
14:54 4,324.90 4,325.28 4,324.33 4,325.02 0.0K
14:55 4,324.97 4,324.97 4,323.95 4,323.95 0.0K
14:56 4,323.87 4,324.58 4,323.87 4,324.49 0.0K
14:57 4,324.52 4,324.75 4,324.34 4,324.34 0.0K
14:58 4,324.29 4,324.29 4,322.80 4,323.51 0.0K
14:59 4,323.85 4,323.85 4,323.20 4,323.38 0.0K
15:00 4,323.80 4,326.67 4,323.80 4,326.67 0.0K
15:01 4,326.56 4,326.56 4,325.37 4,325.76 0.0K
15:02 4,325.80 4,327.83 4,325.80 4,327.49 0.0K
15:03 4,327.40 4,327.40 4,325.21 4,325.23 0.0K
15:04 4,325.27 4,326.02 4,325.23 4,325.23 0.0K
15:05 4,325.08 4,325.27 4,324.64 4,324.64 0.0K
15:06 4,324.62 4,325.15 4,324.04 4,324.17 0.0K
15:07 4,324.26 4,324.36 4,322.34 4,322.58 0.0K
15:08 4,322.76 4,324.80 4,322.76 4,324.52 0.0K
15:09 4,324.43 4,324.67 4,323.23 4,323.26 0.0K
15:10 4,323.31 4,324.01 4,323.31 4,323.63 0.0K
15:11 4,323.61 4,324.00 4,323.18 4,323.18 0.0K
15:12 4,323.20 4,323.76 4,322.72 4,322.72 0.0K
15:13 4,322.39 4,322.79 4,322.03 4,322.74 0.0K
15:14 4,322.58 4,324.05 4,322.43 4,323.97 0.0K
15:15 4,324.00 4,324.56 4,323.52 4,324.41 0.0K
15:16 4,324.56 4,325.74 4,324.56 4,325.57 0.0K
15:17 4,326.07 4,327.56 4,326.07 4,327.44 0.0K
15:18 4,327.63 4,327.94 4,327.12 4,327.20 0.0K
15:19 4,327.58 4,329.57 4,327.58 4,329.26 0.0K
15:20 4,329.47 4,330.29 4,328.49 4,330.29 0.0K
15:21 4,330.24 4,331.17 4,330.24 4,330.71 0.0K
15:22 4,330.72 4,331.67 4,330.51 4,331.67 0.0K
15:23 4,331.68 4,332.74 4,330.68 4,330.68 0.0K
15:24 4,330.27 4,330.27 4,328.63 4,328.63 0.0K
15:25 4,328.56 4,328.56 4,327.22 4,327.43 0.0K
15:26 4,327.61 4,329.47 4,327.61 4,329.47 0.0K
15:27 4,329.60 4,329.86 4,329.08 4,329.08 0.0K
15:28 4,328.99 4,329.16 4,326.70 4,326.70 0.0K
15:29 4,326.58 4,326.65 4,325.51 4,325.52 0.0K
15:30 4,325.81 4,327.20 4,325.81 4,326.63 0.0K
15:31 4,326.46 4,326.46 4,325.22 4,325.48 0.0K
15:32 4,325.60 4,327.19 4,325.60 4,326.96 0.0K
15:33 4,326.89 4,328.33 4,325.72 4,325.72 0.0K
15:34 4,325.83 4,327.64 4,325.72 4,327.64 0.0K
15:35 4,327.76 4,328.07 4,327.45 4,328.03 0.0K
15:36 4,328.04 4,328.15 4,326.83 4,326.90 0.0K
15:37 4,326.77 4,327.57 4,325.99 4,326.90 0.0K
15:38 4,327.03 4,327.65 4,326.81 4,327.51 0.0K
15:39 4,327.58 4,327.87 4,327.33 4,327.33 0.0K
15:40 4,327.22 4,328.36 4,327.22 4,328.28 0.0K
15:41 4,328.46 4,331.08 4,328.46 4,331.08 0.0K
15:42 4,331.23 4,331.23 4,328.13 4,328.46 0.0K
15:43 4,328.48 4,331.37 4,328.48 4,331.37 0.0K
15:44 4,331.44 4,332.33 4,331.33 4,331.73 0.0K
15:45 4,331.23 4,332.00 4,330.61 4,330.65 0.0K
15:46 4,330.59 4,330.59 4,329.61 4,330.30 0.0K
15:47 4,330.68 4,332.81 4,330.68 4,332.81 0.0K
15:48 4,332.91 4,333.65 4,332.43 4,333.61 0.0K
15:49 4,333.53 4,335.19 4,333.02 4,335.19 0.0K
15:50 4,336.90 4,338.04 4,335.47 4,337.94 0.0K
15:51 4,337.78 4,339.45 4,337.53 4,339.11 0.0K
15:52 4,338.67 4,338.67 4,336.13 4,337.12 0.0K
15:53 4,337.43 4,338.70 4,337.29 4,337.33 0.0K
15:54 4,337.31 4,338.96 4,336.44 4,338.96 0.0K
15:55 4,336.86 4,337.86 4,336.37 4,336.67 0.0K
15:56 4,336.69 4,337.31 4,336.14 4,336.59 0.0K
15:57 4,336.86 4,337.35 4,336.41 4,336.41 0.0K
15:58 4,336.46 4,337.46 4,336.29 4,336.95 0.0K
15:59 4,336.92 4,336.92 4,334.59 4,335.67 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