NASDAQ US Large Cap (NQUSL)

NQUSL
🏛️ アメリカ →
5,147.30
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 5,075.49 5,099.13 5,075.49 5,094.86 0.0K
09:31 5,094.68 5,098.50 5,094.68 5,098.37 0.0K
09:32 5,099.16 5,100.94 5,098.40 5,098.40 0.0K
09:33 5,097.99 5,099.57 5,097.82 5,098.88 0.0K
09:34 5,098.77 5,098.77 5,096.81 5,098.64 0.0K
09:35 5,099.40 5,100.76 5,098.60 5,100.17 0.0K
09:36 5,100.04 5,102.27 5,100.04 5,101.36 0.0K
09:37 5,101.06 5,102.27 5,099.18 5,099.18 0.0K
09:38 5,099.91 5,101.06 5,098.23 5,098.17 0.0K
09:39 5,097.72 5,098.81 5,095.70 5,095.70 0.0K
09:40 5,095.69 5,096.55 5,092.85 5,092.85 0.0K
09:41 5,093.21 5,094.24 5,092.24 5,093.02 0.0K
09:42 5,093.42 5,094.15 5,091.03 5,091.61 0.0K
09:43 5,091.59 5,092.79 5,091.39 5,092.60 0.0K
09:44 5,092.10 5,092.10 5,089.10 5,089.10 0.0K
09:45 5,087.43 5,088.61 5,086.99 5,087.87 0.0K
09:46 5,087.43 5,087.80 5,085.34 5,087.80 0.0K
09:47 5,087.83 5,088.88 5,086.41 5,087.42 0.0K
09:48 5,088.18 5,090.25 5,087.22 5,090.19 0.0K
09:49 5,091.15 5,094.55 5,091.15 5,094.26 0.0K
09:50 5,094.54 5,099.41 5,094.54 5,099.41 0.0K
09:51 5,099.23 5,100.46 5,099.02 5,099.56 0.0K
09:52 5,099.45 5,099.95 5,098.52 5,098.52 0.0K
09:53 5,098.32 5,099.01 5,096.39 5,097.56 0.0K
09:54 5,097.19 5,097.25 5,094.08 5,094.61 0.0K
09:55 5,094.80 5,095.33 5,092.95 5,093.91 0.0K
09:56 5,093.79 5,093.79 5,091.70 5,092.32 0.0K
09:57 5,092.64 5,096.43 5,091.93 5,095.52 0.0K
09:58 5,095.47 5,096.66 5,095.16 5,096.66 0.0K
09:59 5,096.80 5,098.83 5,096.80 5,098.80 0.0K
10:00 5,099.49 5,102.06 5,099.49 5,101.49 0.0K
10:01 5,101.30 5,102.25 5,101.06 5,101.62 0.0K
10:02 5,101.85 5,103.07 5,101.64 5,103.07 0.0K
10:03 5,103.46 5,103.46 5,102.93 5,103.01 0.0K
10:04 5,103.65 5,104.80 5,102.99 5,104.14 0.0K
10:05 5,104.34 5,106.36 5,104.34 5,106.31 0.0K
10:06 5,106.32 5,107.77 5,106.08 5,107.70 0.0K
10:07 5,107.73 5,108.73 5,107.73 5,107.74 0.0K
10:08 5,107.84 5,108.58 5,107.73 5,108.30 0.0K
10:09 5,108.29 5,109.73 5,108.29 5,109.66 0.0K
10:10 5,110.14 5,112.24 5,110.14 5,111.79 0.0K
10:11 5,111.89 5,111.89 5,110.06 5,110.06 0.0K
10:12 5,110.28 5,110.85 5,109.99 5,110.67 0.0K
10:13 5,110.94 5,111.20 5,110.20 5,110.38 0.0K
10:14 5,110.33 5,110.99 5,110.33 5,110.58 0.0K
10:15 5,110.98 5,111.98 5,110.62 5,111.82 0.0K
10:16 5,112.10 5,113.17 5,112.10 5,113.17 0.0K
10:17 5,113.14 5,113.44 5,112.27 5,112.37 0.0K
10:18 5,112.24 5,113.87 5,112.24 5,113.87 0.0K
10:19 5,113.97 5,114.65 5,113.97 5,114.52 0.0K
10:20 5,114.84 5,115.95 5,114.84 5,115.76 0.0K
10:21 5,115.73 5,116.05 5,114.83 5,114.83 0.0K
10:22 5,114.81 5,114.94 5,112.29 5,112.72 0.0K
10:23 5,112.73 5,113.56 5,112.73 5,113.44 0.0K
10:24 5,113.08 5,113.81 5,112.63 5,113.81 0.0K
10:25 5,114.18 5,116.59 5,114.18 5,116.59 0.0K
10:26 5,116.57 5,117.40 5,116.57 5,117.39 0.0K
10:27 5,117.59 5,117.73 5,117.13 5,117.73 0.0K
10:28 5,117.60 5,117.60 5,116.46 5,117.00 0.0K
10:29 5,116.86 5,117.45 5,116.62 5,117.49 0.0K
10:30 5,117.39 5,119.32 5,117.39 5,119.07 0.0K
10:31 5,119.48 5,120.47 5,119.48 5,120.12 0.0K
10:32 5,120.20 5,120.39 5,119.26 5,119.28 0.0K
10:33 5,119.47 5,119.47 5,117.75 5,117.75 0.0K
10:34 5,117.71 5,118.03 5,116.98 5,117.14 0.0K
10:35 5,117.22 5,117.28 5,116.22 5,116.38 0.0K
10:36 5,116.61 5,117.25 5,115.90 5,116.38 0.0K
10:37 5,116.18 5,116.73 5,115.64 5,115.72 0.0K
10:38 5,115.15 5,115.57 5,114.39 5,115.26 0.0K
10:39 5,114.91 5,115.10 5,113.78 5,113.93 0.0K
10:40 5,113.85 5,114.40 5,113.24 5,113.53 0.0K
10:41 5,113.64 5,113.97 5,112.86 5,113.94 0.0K
10:42 5,113.86 5,114.96 5,113.86 5,114.68 0.0K
10:43 5,114.96 5,114.96 5,113.80 5,114.02 0.0K
10:44 5,114.17 5,114.17 5,111.88 5,112.00 0.0K
10:45 5,111.58 5,111.58 5,110.11 5,110.21 0.0K
10:46 5,110.26 5,111.93 5,110.11 5,111.93 0.0K
10:47 5,112.01 5,112.61 5,111.04 5,111.37 0.0K
10:48 5,111.60 5,112.26 5,110.58 5,112.26 0.0K
10:49 5,112.27 5,112.67 5,112.12 5,112.21 0.0K
10:50 5,111.75 5,111.91 5,110.01 5,110.01 0.0K
10:51 5,110.21 5,111.59 5,110.21 5,110.36 0.0K
10:52 5,110.18 5,110.18 5,108.33 5,108.50 0.0K
10:53 5,108.33 5,109.16 5,107.76 5,109.01 0.0K
10:54 5,108.67 5,108.67 5,107.10 5,107.10 0.0K
10:55 5,107.10 5,108.12 5,107.10 5,107.99 0.0K
10:56 5,108.35 5,109.06 5,107.41 5,107.41 0.0K
10:57 5,107.72 5,107.88 5,106.57 5,106.75 0.0K
10:58 5,107.02 5,107.02 5,105.64 5,105.79 0.0K
10:59 5,105.79 5,106.60 5,105.70 5,105.70 0.0K
11:00 5,105.78 5,107.07 5,105.78 5,106.86 0.0K
11:01 5,106.93 5,108.96 5,106.93 5,108.64 0.0K
11:02 5,108.58 5,109.28 5,108.19 5,109.20 0.0K
11:03 5,109.37 5,109.61 5,108.62 5,108.73 0.0K
11:04 5,108.67 5,108.84 5,107.44 5,107.44 0.0K
11:05 5,107.71 5,108.64 5,107.28 5,108.33 0.0K
11:06 5,105.43 5,109.00 5,105.43 5,107.86 0.0K
11:07 5,107.72 5,107.72 5,107.07 5,107.64 0.0K
11:08 5,107.86 5,108.49 5,107.33 5,107.33 0.0K
11:09 5,107.40 5,107.65 5,107.20 5,107.34 0.0K
11:10 5,107.54 5,107.54 5,107.02 5,107.54 0.0K
11:11 5,107.30 5,108.31 5,107.03 5,108.11 0.0K
11:12 5,108.20 5,108.61 5,108.20 5,108.28 0.0K
11:13 5,108.23 5,108.23 5,105.36 5,105.36 0.0K
11:14 5,105.59 5,106.48 5,105.52 5,106.48 0.0K
11:15 5,106.77 5,107.51 5,106.29 5,107.51 0.0K
11:16 5,107.50 5,108.25 5,106.99 5,108.25 0.0K
11:17 5,108.36 5,109.56 5,108.36 5,109.62 0.0K
11:18 5,109.66 5,111.41 5,109.66 5,111.41 0.0K
11:19 5,111.46 5,112.70 5,111.26 5,112.70 0.0K
11:20 5,112.94 5,113.97 5,112.94 5,113.64 0.0K
11:21 5,113.62 5,114.07 5,113.62 5,113.59 0.0K
11:22 5,113.46 5,113.46 5,111.73 5,111.89 0.0K
11:23 5,111.93 5,111.93 5,110.47 5,110.66 0.0K
11:24 5,110.58 5,110.89 5,110.39 5,110.78 0.0K
11:25 5,110.97 5,111.08 5,110.60 5,110.91 0.0K
11:26 5,110.78 5,111.68 5,110.51 5,111.49 0.0K
11:27 5,111.57 5,111.85 5,111.15 5,111.61 0.0K
11:28 5,111.74 5,111.85 5,109.74 5,109.74 0.0K
11:29 5,109.58 5,109.58 5,108.79 5,109.34 0.0K
11:30 5,109.66 5,111.22 5,109.66 5,111.22 0.0K
11:31 5,111.53 5,113.06 5,111.53 5,112.57 0.0K
11:32 5,112.56 5,113.76 5,112.56 5,113.76 0.0K
11:33 5,113.63 5,113.96 5,113.26 5,113.74 0.0K
11:34 5,113.69 5,113.69 5,112.26 5,112.26 0.0K
11:35 5,112.22 5,112.31 5,111.92 5,111.89 0.0K
11:36 5,111.96 5,112.21 5,111.46 5,111.46 0.0K
11:37 5,111.36 5,112.10 5,111.36 5,111.75 0.0K
11:38 5,111.67 5,112.18 5,111.42 5,112.00 0.0K
11:39 5,111.94 5,112.28 5,111.70 5,112.05 0.0K
11:40 5,112.04 5,112.55 5,112.04 5,112.23 0.0K
11:41 5,112.32 5,112.35 5,110.74 5,110.75 0.0K
11:42 5,110.81 5,110.81 5,109.72 5,109.97 0.0K
11:43 5,109.96 5,110.25 5,109.54 5,109.66 0.0K
11:44 5,109.60 5,110.15 5,109.60 5,109.98 0.0K
11:45 5,110.07 5,110.41 5,109.69 5,109.84 0.0K
11:46 5,109.43 5,109.43 5,108.44 5,108.44 0.0K
11:47 5,108.37 5,109.06 5,108.30 5,108.89 0.0K
11:48 5,108.84 5,109.22 5,108.17 5,108.35 0.0K
11:49 5,108.30 5,108.66 5,108.18 5,108.66 0.0K
11:50 5,108.66 5,108.66 5,107.14 5,107.14 0.0K
11:51 5,107.11 5,107.34 5,106.04 5,106.19 0.0K
11:52 5,106.06 5,106.06 5,102.48 5,102.97 0.0K
11:53 5,103.02 5,103.02 5,102.28 5,102.77 0.0K
11:54 5,102.51 5,103.77 5,102.51 5,103.77 0.0K
11:55 5,103.92 5,105.07 5,103.02 5,103.02 0.0K
11:56 5,102.80 5,102.80 5,101.92 5,102.16 0.0K
11:57 5,102.36 5,104.18 5,102.36 5,103.99 0.0K
11:58 5,104.03 5,105.01 5,103.88 5,103.88 0.0K
11:59 5,104.01 5,104.37 5,103.61 5,103.61 0.0K
12:00 5,103.57 5,104.26 5,102.96 5,102.96 0.0K
12:01 5,103.36 5,105.16 5,103.36 5,105.16 0.0K
12:02 5,105.22 5,106.10 5,105.22 5,105.48 0.0K
12:03 5,105.50 5,105.76 5,105.24 5,105.71 0.0K
12:04 5,105.67 5,106.07 5,105.67 5,106.11 0.0K
12:05 5,106.23 5,106.49 5,105.92 5,105.92 0.0K
12:06 5,105.85 5,106.35 5,105.28 5,105.28 0.0K
12:07 5,104.97 5,104.97 5,102.82 5,102.82 0.0K
12:08 5,102.97 5,103.99 5,102.63 5,103.99 0.0K
12:09 5,103.90 5,103.90 5,102.83 5,102.83 0.0K
12:10 5,102.85 5,103.14 5,101.90 5,103.14 0.0K
12:11 5,103.14 5,104.60 5,103.14 5,104.60 0.0K
12:12 5,104.04 5,104.43 5,103.57 5,104.43 0.0K
12:13 5,104.60 5,106.41 5,104.60 5,106.41 0.0K
12:14 5,106.38 5,106.85 5,106.19 5,106.80 0.0K
12:15 5,106.68 5,107.55 5,106.64 5,107.55 0.0K
12:16 5,107.50 5,107.88 5,107.36 5,107.36 0.0K
12:17 5,107.27 5,109.01 5,107.27 5,108.97 0.0K
12:18 5,109.02 5,109.55 5,109.02 5,108.98 0.0K
12:19 5,109.01 5,109.06 5,107.83 5,107.83 0.0K
12:20 5,107.78 5,107.78 5,107.34 5,107.35 0.0K
12:21 5,107.35 5,108.07 5,107.29 5,107.51 0.0K
12:22 5,107.56 5,108.56 5,107.54 5,108.56 0.0K
12:23 5,108.53 5,109.49 5,108.53 5,109.49 0.0K
12:24 5,109.55 5,109.75 5,108.53 5,108.76 0.0K
12:25 5,108.78 5,109.57 5,108.78 5,109.38 0.0K
12:26 5,109.34 5,109.34 5,108.52 5,108.58 0.0K
12:27 5,108.51 5,109.45 5,108.51 5,109.45 0.0K
12:28 5,109.46 5,109.96 5,109.44 5,109.83 0.0K
12:29 5,109.76 5,110.10 5,109.73 5,109.73 0.0K
12:30 5,109.79 5,109.86 5,109.72 5,109.78 0.0K
12:31 5,109.84 5,110.90 5,109.71 5,110.90 0.0K
12:32 5,110.90 5,111.35 5,110.90 5,111.43 0.0K
12:33 5,111.44 5,112.36 5,111.44 5,112.36 0.0K
12:34 5,112.45 5,112.75 5,112.24 5,112.24 0.0K
12:35 5,112.18 5,112.52 5,111.73 5,112.31 0.0K
12:36 5,112.29 5,112.77 5,112.13 5,112.52 0.0K
12:37 5,112.45 5,112.86 5,112.32 5,112.82 0.0K
12:38 5,112.85 5,113.27 5,112.84 5,113.27 0.0K
12:39 5,113.41 5,113.59 5,113.34 5,113.42 0.0K
12:40 5,113.42 5,113.42 5,112.87 5,112.88 0.0K
12:41 5,112.94 5,113.58 5,112.94 5,113.53 0.0K
12:42 5,113.64 5,113.71 5,113.42 5,113.42 0.0K
12:43 5,113.34 5,113.72 5,113.34 5,113.67 0.0K
12:44 5,113.67 5,113.95 5,113.54 5,113.65 0.0K
12:45 5,113.83 5,114.55 5,113.83 5,114.53 0.0K
12:46 5,114.48 5,114.95 5,114.48 5,114.68 0.0K
12:47 5,114.61 5,114.70 5,113.78 5,113.78 0.0K
12:48 5,113.83 5,114.35 5,113.83 5,114.22 0.0K
12:49 5,114.30 5,114.65 5,114.30 5,114.58 0.0K
12:50 5,114.72 5,114.78 5,114.54 5,114.71 0.0K
12:51 5,114.72 5,114.81 5,114.01 5,114.28 0.0K
12:52 5,114.37 5,115.07 5,114.37 5,115.00 0.0K
12:53 5,115.01 5,115.09 5,114.54 5,114.54 0.0K
12:54 5,114.40 5,114.47 5,114.06 5,114.30 0.0K
12:55 5,114.23 5,114.29 5,113.54 5,113.54 0.0K
12:56 5,113.68 5,113.89 5,113.22 5,113.27 0.0K
12:57 5,113.28 5,114.29 5,113.28 5,114.14 0.0K
12:58 5,114.25 5,114.73 5,114.09 5,114.60 0.0K
12:59 5,114.55 5,114.76 5,114.44 5,114.56 0.0K
13:00 5,114.32 5,114.99 5,114.32 5,114.76 0.0K
13:01 5,114.88 5,115.67 5,114.88 5,115.45 0.0K
13:02 5,115.40 5,115.40 5,114.33 5,114.41 0.0K
13:03 5,114.32 5,114.44 5,113.89 5,113.89 0.0K
13:04 5,114.05 5,114.17 5,113.57 5,113.57 0.0K
13:05 5,113.61 5,114.27 5,113.61 5,114.09 0.0K
13:06 5,114.14 5,114.35 5,113.88 5,114.37 0.0K
13:07 5,114.44 5,114.75 5,114.30 5,114.30 0.0K
13:08 5,114.27 5,114.75 5,113.86 5,113.86 0.0K
13:09 5,113.61 5,114.08 5,113.61 5,114.14 0.0K
13:10 5,113.94 5,114.27 5,113.73 5,113.97 0.0K
13:11 5,113.75 5,114.30 5,113.73 5,114.30 0.0K
13:12 5,114.19 5,114.35 5,113.83 5,114.07 0.0K
13:13 5,113.74 5,113.85 5,113.63 5,113.63 0.0K
13:14 5,113.58 5,113.76 5,113.24 5,113.24 0.0K
13:15 5,113.35 5,113.69 5,113.20 5,113.27 0.0K
13:16 5,113.34 5,113.98 5,113.00 5,113.00 0.0K
13:17 5,112.95 5,113.65 5,112.77 5,113.32 0.0K
13:18 5,113.38 5,114.03 5,113.38 5,113.83 0.0K
13:19 5,113.88 5,113.88 5,112.71 5,112.97 0.0K
13:20 5,113.01 5,113.49 5,112.54 5,112.54 0.0K
13:21 5,112.63 5,112.63 5,111.98 5,112.58 0.0K
13:22 5,112.47 5,112.98 5,112.39 5,112.93 0.0K
13:23 5,112.81 5,112.92 5,112.14 5,112.14 0.0K
13:24 5,112.24 5,112.24 5,111.15 5,111.15 0.0K
13:25 5,110.93 5,111.05 5,110.09 5,110.09 0.0K
13:26 5,110.26 5,110.49 5,109.58 5,109.58 0.0K
13:27 5,109.72 5,110.15 5,109.72 5,110.05 0.0K
13:28 5,110.11 5,110.25 5,109.93 5,109.93 0.0K
13:29 5,109.88 5,110.06 5,109.59 5,109.59 0.0K
13:30 5,109.55 5,109.55 5,109.01 5,109.48 0.0K
13:31 5,109.62 5,109.62 5,108.82 5,108.78 0.0K
13:32 5,108.83 5,109.03 5,108.52 5,108.79 0.0K
13:33 5,108.60 5,108.60 5,108.22 5,108.48 0.0K
13:34 5,108.45 5,108.45 5,107.34 5,107.34 0.0K
13:35 5,107.29 5,107.46 5,105.28 5,105.68 0.0K
13:36 5,105.46 5,105.95 5,104.73 5,104.90 0.0K
13:37 5,105.00 5,105.06 5,104.59 5,104.63 0.0K
13:38 5,104.49 5,105.95 5,104.43 5,105.86 0.0K
13:39 5,105.76 5,106.46 5,105.76 5,106.47 0.0K
13:40 5,106.68 5,106.75 5,106.03 5,106.25 0.0K
13:41 5,106.11 5,106.11 5,104.61 5,104.61 0.0K
13:42 5,104.50 5,105.44 5,104.50 5,105.17 0.0K
13:43 5,105.30 5,105.76 5,105.30 5,105.64 0.0K
13:44 5,105.53 5,105.57 5,105.04 5,105.37 0.0K
13:45 5,105.31 5,105.64 5,105.10 5,105.64 0.0K
13:46 5,105.83 5,106.21 5,105.44 5,105.66 0.0K
13:47 5,105.43 5,105.49 5,104.54 5,104.54 0.0K
13:48 5,104.61 5,104.61 5,104.43 5,104.47 0.0K
13:49 5,104.42 5,104.99 5,104.42 5,104.92 0.0K
13:50 5,105.05 5,105.17 5,104.03 5,104.03 0.0K
13:51 5,104.02 5,105.90 5,104.02 5,105.90 0.0K
13:52 5,105.86 5,106.68 5,105.86 5,106.68 0.0K
13:53 5,106.80 5,106.85 5,106.52 5,106.78 0.0K
13:54 5,106.77 5,107.23 5,106.77 5,106.95 0.0K
13:55 5,106.92 5,107.20 5,106.34 5,106.34 0.0K
13:56 5,106.27 5,106.27 5,104.44 5,104.69 0.0K
13:57 5,104.49 5,104.57 5,103.42 5,103.48 0.0K
13:58 5,103.42 5,103.85 5,103.42 5,103.85 0.0K
13:59 5,103.84 5,105.36 5,103.84 5,104.94 0.0K
14:00 5,104.67 5,105.08 5,104.21 5,105.08 0.0K
14:01 5,105.08 5,105.25 5,104.41 5,104.53 0.0K
14:02 5,104.57 5,105.36 5,104.34 5,105.36 0.0K
14:03 5,105.45 5,105.75 5,105.18 5,105.73 0.0K
14:04 5,105.85 5,107.00 5,105.85 5,106.86 0.0K
14:05 5,106.79 5,107.75 5,106.79 5,107.62 0.0K
14:06 5,107.58 5,108.39 5,107.53 5,108.02 0.0K
14:07 5,107.85 5,108.46 5,107.85 5,108.46 0.0K
14:08 5,108.49 5,108.87 5,108.23 5,108.23 0.0K
14:09 5,108.44 5,108.68 5,107.62 5,107.68 0.0K
14:10 5,107.26 5,107.26 5,105.85 5,105.96 0.0K
14:11 5,106.08 5,106.08 5,104.70 5,104.70 0.0K
14:12 5,104.80 5,104.88 5,103.88 5,104.17 0.0K
14:13 5,104.36 5,105.61 5,104.16 5,105.52 0.0K
14:14 5,105.50 5,105.50 5,104.59 5,104.94 0.0K
14:15 5,104.95 5,106.40 5,104.95 5,106.22 0.0K
14:16 5,106.32 5,106.67 5,106.32 5,106.31 0.0K
14:17 5,106.09 5,106.50 5,105.38 5,105.38 0.0K
14:18 5,105.34 5,105.34 5,104.19 5,104.25 0.0K
14:19 5,104.13 5,105.38 5,104.13 5,104.75 0.0K
14:20 5,104.62 5,105.42 5,104.23 5,105.28 0.0K
14:21 5,105.40 5,105.65 5,105.00 5,105.41 0.0K
14:22 5,105.35 5,105.95 5,105.20 5,105.78 0.0K
14:23 5,105.77 5,105.88 5,104.66 5,105.24 0.0K
14:24 5,105.24 5,106.28 5,105.13 5,105.94 0.0K
14:25 5,105.88 5,105.99 5,105.18 5,105.44 0.0K
14:26 5,105.45 5,105.86 5,105.34 5,105.34 0.0K
14:27 5,105.39 5,106.50 5,105.39 5,106.39 0.0K
14:28 5,106.33 5,106.98 5,106.33 5,106.40 0.0K
14:29 5,106.26 5,106.26 5,105.48 5,105.48 0.0K
14:30 5,105.44 5,105.92 5,105.44 5,105.64 0.0K
14:31 5,105.68 5,106.10 5,105.44 5,105.65 0.0K
14:32 5,105.61 5,106.07 5,105.61 5,105.71 0.0K
14:33 5,105.74 5,106.40 5,105.64 5,106.40 0.0K
14:34 5,106.38 5,106.47 5,106.21 5,106.44 0.0K
14:35 5,106.40 5,107.07 5,106.40 5,106.70 0.0K
14:36 5,106.52 5,106.84 5,106.24 5,106.27 0.0K
14:37 5,106.32 5,106.57 5,106.32 5,106.34 0.0K
14:38 5,106.20 5,106.29 5,105.60 5,106.20 0.0K
14:39 5,106.25 5,106.39 5,105.70 5,105.73 0.0K
14:40 5,105.75 5,106.12 5,105.61 5,105.63 0.0K
14:41 5,105.51 5,105.59 5,104.04 5,104.04 0.0K
14:42 5,104.08 5,104.56 5,104.03 5,104.24 0.0K
14:43 5,104.11 5,104.11 5,103.14 5,103.14 0.0K
14:44 5,103.14 5,103.14 5,102.43 5,102.54 0.0K
14:45 5,102.49 5,102.90 5,102.32 5,102.90 0.0K
14:46 5,102.84 5,104.92 5,102.84 5,104.92 0.0K
14:47 5,104.95 5,105.95 5,104.95 5,105.95 0.0K
14:48 5,106.01 5,107.26 5,106.01 5,107.26 0.0K
14:49 5,107.20 5,107.35 5,106.43 5,106.43 0.0K
14:50 5,106.35 5,106.59 5,106.34 5,106.34 0.0K
14:51 5,106.25 5,107.49 5,106.25 5,107.32 0.0K
14:52 5,107.34 5,107.96 5,107.18 5,107.84 0.0K
14:53 5,107.89 5,108.65 5,107.89 5,108.52 0.0K
14:54 5,108.44 5,108.65 5,108.44 5,108.68 0.0K
14:55 5,108.50 5,108.98 5,108.50 5,108.92 0.0K
14:56 5,109.01 5,109.30 5,108.92 5,109.14 0.0K
14:57 5,109.34 5,109.38 5,108.79 5,109.04 0.0K
14:58 5,109.03 5,109.12 5,108.31 5,108.35 0.0K
14:59 5,108.40 5,108.77 5,108.18 5,108.18 0.0K
15:00 5,108.19 5,108.36 5,107.89 5,108.10 0.0K
15:01 5,108.11 5,108.37 5,108.04 5,108.04 0.0K
15:02 5,108.11 5,108.11 5,107.32 5,107.32 0.0K
15:03 5,107.29 5,107.72 5,107.29 5,107.47 0.0K
15:04 5,107.60 5,107.86 5,107.44 5,107.46 0.0K
15:05 5,107.51 5,107.96 5,107.44 5,107.56 0.0K
15:06 5,107.79 5,108.10 5,107.68 5,107.95 0.0K
15:07 5,108.00 5,108.54 5,107.80 5,108.39 0.0K
15:08 5,108.34 5,108.65 5,108.34 5,108.47 0.0K
15:09 5,108.44 5,108.80 5,108.14 5,108.63 0.0K
15:10 5,108.64 5,108.66 5,108.10 5,108.10 0.0K
15:11 5,108.31 5,108.49 5,107.99 5,107.99 0.0K
15:12 5,107.98 5,108.05 5,107.05 5,107.05 0.0K
15:13 5,107.13 5,107.29 5,106.89 5,106.93 0.0K
15:14 5,106.87 5,107.29 5,106.83 5,106.84 0.0K
15:15 5,106.83 5,107.06 5,105.92 5,105.92 0.0K
15:16 5,105.86 5,106.35 5,105.84 5,105.88 0.0K
15:17 5,106.03 5,106.98 5,106.03 5,106.35 0.0K
15:18 5,106.33 5,107.06 5,106.33 5,106.96 0.0K
15:19 5,107.02 5,107.45 5,106.90 5,107.04 0.0K
15:20 5,107.16 5,107.16 5,106.42 5,106.42 0.0K
15:21 5,106.45 5,106.45 5,105.35 5,105.35 0.0K
15:22 5,105.52 5,105.65 5,104.91 5,104.91 0.0K
15:23 5,104.72 5,104.72 5,104.38 5,104.44 0.0K
15:24 5,104.58 5,104.90 5,104.42 5,104.49 0.0K
15:25 5,104.48 5,104.95 5,104.48 5,104.61 0.0K
15:26 5,104.50 5,104.66 5,104.00 5,104.00 0.0K
15:27 5,103.98 5,103.98 5,103.44 5,103.59 0.0K
15:28 5,103.60 5,104.38 5,103.51 5,104.13 0.0K
15:29 5,103.98 5,103.98 5,103.64 5,103.63 0.0K
15:30 5,103.37 5,104.20 5,103.22 5,104.20 0.0K
15:31 5,104.48 5,104.95 5,104.28 5,104.47 0.0K
15:32 5,104.51 5,104.51 5,103.36 5,103.36 0.0K
15:33 5,103.35 5,103.35 5,101.65 5,101.73 0.0K
15:34 5,101.57 5,102.40 5,101.57 5,102.18 0.0K
15:35 5,102.21 5,102.46 5,101.99 5,102.05 0.0K
15:36 5,102.01 5,103.31 5,102.01 5,102.63 0.0K
15:37 5,102.61 5,102.61 5,100.73 5,100.73 0.0K
15:38 5,100.71 5,100.99 5,100.58 5,100.91 0.0K
15:39 5,100.84 5,101.44 5,100.61 5,101.28 0.0K
15:40 5,101.26 5,102.28 5,101.26 5,102.21 0.0K
15:41 5,102.32 5,102.56 5,100.62 5,100.62 0.0K
15:42 5,100.51 5,100.51 5,099.72 5,099.96 0.0K
15:43 5,100.13 5,100.41 5,099.95 5,100.41 0.0K
15:44 5,100.62 5,100.85 5,100.62 5,100.84 0.0K
15:45 5,101.05 5,101.05 5,100.12 5,100.15 0.0K
15:46 5,100.23 5,100.63 5,099.51 5,099.51 0.0K
15:47 5,099.50 5,099.66 5,099.04 5,099.13 0.0K
15:48 5,099.27 5,099.56 5,097.96 5,097.96 0.0K
15:49 5,097.81 5,098.96 5,097.81 5,098.96 0.0K
15:50 5,098.72 5,101.50 5,098.72 5,101.32 0.0K
15:51 5,101.31 5,101.67 5,100.73 5,101.68 0.0K
15:52 5,101.82 5,103.15 5,101.54 5,102.96 0.0K
15:53 5,103.10 5,104.45 5,102.93 5,104.38 0.0K
15:54 5,104.06 5,104.98 5,102.50 5,104.49 0.0K
15:55 5,103.95 5,104.06 5,100.73 5,100.77 0.0K
15:56 5,100.70 5,102.34 5,100.70 5,102.15 0.0K
15:57 5,102.07 5,102.96 5,101.99 5,102.54 0.0K
15:58 5,101.95 5,102.20 5,101.31 5,101.71 0.0K
15:59 5,102.62 5,104.03 5,100.34 5,100.93 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