NASDAQ US Large Cap TR (NQUSLT)

NQUSLT
🏛️ アメリカ →
6,657.80
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 6,714.84 6,716.01 6,714.06 6,714.61 0.0K
09:31 6,714.65 6,716.78 6,714.38 6,716.32 0.0K
09:32 6,716.29 6,716.72 6,714.69 6,714.83 0.0K
09:33 6,714.98 6,715.63 6,713.59 6,714.89 0.0K
09:34 6,715.56 6,717.15 6,714.99 6,714.99 0.0K
09:35 6,714.92 6,715.89 6,713.92 6,713.88 0.0K
09:36 6,714.42 6,714.61 6,712.52 6,713.50 0.0K
09:37 6,713.55 6,714.27 6,711.84 6,711.92 0.0K
09:38 6,712.07 6,716.02 6,712.07 6,716.02 0.0K
09:39 6,715.50 6,716.87 6,714.24 6,714.24 0.0K
09:40 6,714.29 6,715.48 6,711.35 6,711.35 0.0K
09:41 6,711.41 6,712.45 6,709.45 6,709.45 0.0K
09:42 6,709.77 6,711.79 6,709.53 6,710.45 0.0K
09:43 6,710.49 6,710.87 6,708.36 6,708.74 0.0K
09:44 6,708.41 6,710.57 6,708.41 6,710.35 0.0K
09:45 6,709.93 6,711.14 6,709.30 6,709.91 0.0K
09:46 6,710.03 6,713.23 6,710.03 6,712.32 0.0K
09:47 6,712.01 6,713.32 6,711.60 6,712.08 0.0K
09:48 6,711.57 6,714.40 6,711.57 6,713.92 0.0K
09:49 6,713.66 6,714.43 6,711.38 6,711.75 0.0K
09:50 6,711.49 6,712.60 6,710.65 6,711.67 0.0K
09:51 6,712.40 6,712.75 6,711.28 6,711.70 0.0K
09:52 6,712.17 6,714.35 6,712.17 6,714.25 0.0K
09:53 6,713.90 6,715.04 6,713.90 6,714.14 0.0K
09:54 6,713.91 6,713.91 6,711.43 6,711.93 0.0K
09:55 6,711.14 6,711.36 6,710.14 6,710.87 0.0K
09:56 6,711.48 6,711.90 6,710.33 6,711.25 0.0K
09:57 6,711.09 6,712.01 6,710.83 6,711.31 0.0K
09:58 6,711.04 6,711.43 6,709.34 6,711.01 0.0K
09:59 6,711.22 6,711.22 6,710.22 6,710.69 0.0K
10:00 6,709.52 6,709.89 6,708.75 6,709.27 0.0K
10:01 6,708.79 6,712.94 6,708.79 6,711.59 0.0K
10:02 6,711.41 6,712.12 6,710.47 6,710.63 0.0K
10:03 6,710.42 6,711.00 6,708.48 6,708.77 0.0K
10:04 6,708.17 6,710.97 6,707.94 6,710.34 0.0K
10:05 6,710.11 6,712.95 6,710.11 6,712.90 0.0K
10:06 6,712.79 6,713.19 6,712.43 6,712.85 0.0K
10:07 6,712.59 6,713.61 6,711.89 6,711.89 0.0K
10:08 6,711.99 6,712.26 6,711.73 6,711.73 0.0K
10:09 6,711.85 6,713.65 6,711.61 6,713.65 0.0K
10:10 6,713.53 6,715.49 6,713.53 6,715.29 0.0K
10:11 6,715.12 6,715.96 6,712.94 6,713.27 0.0K
10:12 6,713.35 6,714.07 6,712.48 6,713.11 0.0K
10:13 6,713.12 6,715.18 6,713.12 6,715.17 0.0K
10:14 6,714.80 6,715.33 6,713.94 6,715.25 0.0K
10:15 6,715.26 6,715.48 6,713.45 6,713.45 0.0K
10:16 6,713.44 6,714.47 6,713.31 6,713.71 0.0K
10:17 6,713.55 6,714.59 6,713.10 6,713.32 0.0K
10:18 6,713.62 6,713.86 6,712.78 6,712.78 0.0K
10:19 6,712.75 6,713.13 6,711.39 6,712.59 0.0K
10:20 6,712.67 6,713.26 6,712.02 6,712.02 0.0K
10:21 6,711.84 6,712.24 6,710.90 6,711.06 0.0K
10:22 6,711.24 6,711.31 6,709.75 6,710.18 0.0K
10:23 6,710.33 6,710.96 6,709.98 6,709.98 0.0K
10:24 6,709.98 6,710.28 6,708.03 6,708.03 0.0K
10:25 6,707.93 6,709.48 6,707.58 6,709.48 0.0K
10:26 6,709.56 6,710.70 6,709.25 6,709.56 0.0K
10:27 6,709.51 6,710.71 6,709.26 6,710.06 0.0K
10:28 6,710.26 6,712.09 6,710.26 6,711.48 0.0K
10:29 6,711.46 6,711.46 6,710.17 6,710.17 0.0K
10:30 6,710.24 6,710.66 6,709.75 6,710.20 0.0K
10:31 6,709.97 6,711.13 6,709.97 6,710.40 0.0K
10:32 6,710.22 6,710.22 6,708.65 6,708.65 0.0K
10:33 6,709.02 6,709.39 6,708.70 6,708.81 0.0K
10:34 6,708.81 6,708.81 6,707.33 6,707.33 0.0K
10:35 6,706.93 6,707.56 6,706.37 6,706.54 0.0K
10:36 6,706.58 6,706.76 6,705.42 6,705.52 0.0K
10:37 6,705.69 6,706.89 6,705.69 6,706.88 0.0K
10:38 6,706.87 6,707.37 6,706.09 6,706.09 0.0K
10:39 6,705.85 6,706.27 6,705.31 6,706.17 0.0K
10:40 6,706.49 6,706.86 6,706.06 6,706.45 0.0K
10:41 6,706.60 6,709.70 6,706.60 6,709.70 0.0K
10:42 6,709.46 6,709.46 6,707.47 6,707.47 0.0K
10:43 6,707.46 6,707.75 6,706.54 6,706.54 0.0K
10:44 6,706.39 6,706.45 6,704.90 6,705.65 0.0K
10:45 6,705.73 6,705.91 6,705.20 6,705.28 0.0K
10:46 6,705.18 6,705.18 6,704.24 6,704.24 0.0K
10:47 6,705.05 6,705.73 6,703.63 6,704.41 0.0K
10:48 6,704.58 6,705.86 6,704.58 6,705.05 0.0K
10:49 6,705.21 6,706.55 6,705.21 6,706.00 0.0K
10:50 6,706.30 6,706.68 6,705.61 6,705.96 0.0K
10:51 6,706.03 6,707.52 6,706.03 6,707.18 0.0K
10:52 6,707.41 6,707.45 6,706.02 6,706.91 0.0K
10:53 6,706.78 6,707.43 6,706.61 6,706.75 0.0K
10:54 6,706.98 6,708.71 6,706.98 6,708.65 0.0K
10:55 6,708.63 6,709.82 6,708.44 6,709.53 0.0K
10:56 6,709.29 6,709.78 6,708.69 6,708.86 0.0K
10:57 6,709.06 6,709.06 6,707.01 6,707.43 0.0K
10:58 6,707.74 6,707.74 6,706.29 6,706.55 0.0K
10:59 6,706.43 6,707.15 6,705.79 6,705.85 0.0K
11:00 6,705.92 6,706.08 6,704.84 6,704.78 0.0K
11:01 6,704.80 6,706.17 6,704.43 6,704.43 0.0K
11:02 6,704.72 6,705.18 6,704.20 6,704.43 0.0K
11:03 6,704.19 6,704.73 6,703.67 6,704.52 0.0K
11:04 6,704.52 6,706.26 6,704.40 6,706.03 0.0K
11:05 6,705.87 6,706.00 6,704.84 6,705.90 0.0K
11:06 6,706.07 6,706.07 6,705.48 6,705.83 0.0K
11:07 6,705.62 6,705.62 6,704.38 6,705.02 0.0K
11:08 6,705.20 6,705.31 6,703.89 6,704.50 0.0K
11:09 6,704.37 6,705.75 6,704.37 6,705.70 0.0K
11:10 6,706.27 6,706.99 6,705.82 6,706.12 0.0K
11:11 6,706.29 6,706.51 6,706.13 6,706.14 0.0K
11:12 6,706.27 6,707.68 6,706.27 6,707.68 0.0K
11:13 6,707.64 6,708.23 6,707.32 6,707.81 0.0K
11:14 6,707.79 6,707.98 6,706.88 6,706.90 0.0K
11:15 6,707.45 6,707.45 6,705.87 6,705.87 0.0K
11:16 6,705.71 6,706.28 6,705.51 6,706.23 0.0K
11:17 6,706.07 6,707.38 6,706.07 6,707.22 0.0K
11:18 6,707.36 6,707.85 6,707.11 6,707.73 0.0K
11:19 6,707.78 6,708.01 6,707.23 6,707.60 0.0K
11:20 6,707.71 6,707.96 6,706.78 6,707.21 0.0K
11:21 6,707.39 6,707.39 6,706.22 6,706.48 0.0K
11:22 6,706.42 6,707.57 6,706.42 6,707.49 0.0K
11:23 6,707.38 6,707.97 6,706.97 6,706.97 0.0K
11:24 6,707.00 6,708.61 6,707.00 6,708.61 0.0K
11:25 6,708.70 6,708.70 6,706.81 6,706.81 0.0K
11:26 6,706.81 6,706.81 6,705.52 6,705.52 0.0K
11:27 6,705.23 6,706.05 6,705.23 6,705.37 0.0K
11:28 6,705.12 6,705.88 6,704.84 6,705.35 0.0K
11:29 6,705.26 6,706.06 6,705.02 6,705.55 0.0K
11:30 6,705.81 6,705.81 6,705.33 6,705.33 0.0K
11:31 6,705.11 6,705.16 6,704.57 6,704.91 0.0K
11:32 6,704.96 6,704.96 6,704.12 6,704.38 0.0K
11:33 6,704.44 6,705.06 6,704.03 6,704.03 0.0K
11:34 6,704.08 6,704.56 6,703.72 6,703.72 0.0K
11:35 6,703.81 6,704.28 6,703.81 6,703.93 0.0K
11:36 6,703.86 6,704.44 6,703.86 6,704.09 0.0K
11:37 6,704.10 6,704.75 6,703.20 6,703.20 0.0K
11:38 6,703.41 6,703.67 6,703.34 6,703.26 0.0K
11:39 6,703.17 6,703.69 6,703.02 6,703.02 0.0K
11:40 6,702.50 6,702.70 6,701.59 6,701.59 0.0K
11:41 6,701.48 6,701.81 6,700.39 6,700.39 0.0K
11:42 6,700.62 6,701.09 6,700.01 6,700.12 0.0K
11:43 6,700.10 6,701.70 6,700.10 6,701.43 0.0K
11:44 6,701.26 6,702.39 6,701.26 6,702.42 0.0K
11:45 6,702.38 6,702.81 6,702.14 6,702.39 0.0K
11:46 6,702.36 6,703.60 6,702.27 6,703.53 0.0K
11:47 6,703.37 6,704.18 6,702.98 6,703.73 0.0K
11:48 6,703.52 6,703.52 6,702.42 6,702.48 0.0K
11:49 6,702.59 6,703.06 6,702.25 6,702.37 0.0K
11:50 6,702.30 6,702.67 6,701.40 6,701.51 0.0K
11:51 6,701.71 6,701.71 6,700.91 6,701.50 0.0K
11:52 6,701.49 6,701.89 6,701.12 6,701.76 0.0K
11:53 6,701.69 6,701.69 6,700.98 6,700.98 0.0K
11:54 6,701.02 6,701.20 6,700.41 6,701.11 0.0K
11:55 6,701.18 6,701.36 6,700.70 6,700.75 0.0K
11:56 6,700.65 6,700.75 6,700.28 6,700.44 0.0K
11:57 6,700.31 6,700.57 6,699.66 6,700.52 0.0K
11:58 6,700.25 6,700.35 6,699.73 6,700.22 0.0K
11:59 6,700.42 6,700.45 6,699.43 6,699.64 0.0K
12:00 6,699.69 6,700.25 6,699.29 6,700.24 0.0K
12:01 6,700.15 6,700.34 6,699.37 6,699.83 0.0K
12:02 6,699.87 6,700.07 6,699.05 6,699.05 0.0K
12:03 6,698.87 6,699.03 6,698.52 6,698.66 0.0K
12:04 6,698.54 6,699.18 6,698.54 6,699.10 0.0K
12:05 6,699.13 6,699.15 6,698.56 6,698.56 0.0K
12:06 6,698.30 6,698.96 6,698.30 6,698.80 0.0K
12:07 6,698.91 6,698.91 6,697.35 6,697.42 0.0K
12:08 6,697.44 6,697.44 6,695.50 6,695.63 0.0K
12:09 6,695.63 6,695.65 6,694.94 6,695.12 0.0K
12:10 6,695.06 6,695.27 6,694.44 6,694.63 0.0K
12:11 6,695.05 6,695.48 6,694.52 6,694.91 0.0K
12:12 6,694.97 6,695.12 6,693.63 6,693.63 0.0K
12:13 6,694.05 6,694.70 6,693.52 6,694.53 0.0K
12:14 6,694.39 6,695.75 6,694.33 6,695.75 0.0K
12:15 6,695.88 6,696.21 6,695.77 6,696.12 0.0K
12:16 6,696.09 6,696.09 6,695.08 6,695.60 0.0K
12:17 6,695.61 6,696.66 6,695.52 6,696.50 0.0K
12:18 6,696.51 6,696.96 6,696.43 6,696.99 0.0K
12:19 6,696.90 6,697.96 6,696.83 6,697.96 0.0K
12:20 6,697.89 6,698.62 6,697.84 6,698.46 0.0K
12:21 6,698.87 6,700.08 6,698.82 6,699.99 0.0K
12:22 6,700.01 6,700.15 6,699.14 6,699.14 0.0K
12:23 6,699.11 6,699.11 6,697.86 6,698.25 0.0K
12:24 6,698.06 6,698.57 6,698.06 6,698.09 0.0K
12:25 6,698.25 6,698.25 6,697.47 6,697.59 0.0K
12:26 6,697.49 6,697.74 6,696.99 6,697.74 0.0K
12:27 6,697.32 6,697.57 6,696.95 6,697.08 0.0K
12:28 6,697.17 6,697.45 6,696.05 6,696.05 0.0K
12:29 6,695.75 6,696.27 6,695.59 6,695.84 0.0K
12:30 6,695.71 6,696.07 6,695.51 6,695.56 0.0K
12:31 6,695.63 6,695.66 6,694.85 6,695.35 0.0K
12:32 6,695.34 6,695.71 6,695.34 6,695.52 0.0K
12:33 6,695.45 6,696.85 6,695.23 6,696.82 0.0K
12:34 6,696.96 6,697.30 6,696.73 6,697.05 0.0K
12:35 6,697.32 6,697.32 6,693.89 6,695.56 0.0K
12:36 6,695.58 6,695.58 6,693.26 6,693.50 0.0K
12:37 6,693.76 6,695.77 6,693.76 6,695.80 0.0K
12:38 6,696.25 6,698.05 6,696.25 6,697.67 0.0K
12:39 6,697.60 6,698.10 6,697.60 6,697.84 0.0K
12:40 6,698.00 6,698.28 6,696.41 6,696.51 0.0K
12:41 6,696.42 6,697.40 6,696.42 6,697.10 0.0K
12:42 6,697.21 6,697.31 6,696.61 6,697.31 0.0K
12:43 6,697.36 6,697.84 6,697.36 6,697.72 0.0K
12:44 6,697.53 6,697.53 6,696.48 6,697.08 0.0K
12:45 6,697.27 6,698.52 6,696.92 6,698.23 0.0K
12:46 6,698.09 6,698.77 6,697.79 6,698.77 0.0K
12:47 6,698.79 6,699.96 6,698.72 6,699.96 0.0K
12:48 6,700.11 6,700.43 6,699.80 6,699.80 0.0K
12:49 6,700.15 6,700.89 6,700.11 6,700.67 0.0K
12:50 6,700.58 6,700.96 6,700.58 6,700.71 0.0K
12:51 6,700.49 6,700.65 6,700.22 6,700.34 0.0K
12:52 6,700.30 6,700.59 6,700.14 6,700.14 0.0K
12:53 6,700.14 6,700.18 6,698.69 6,698.75 0.0K
12:54 6,698.65 6,698.81 6,698.41 6,698.53 0.0K
12:55 6,698.25 6,698.25 6,694.75 6,694.75 0.0K
12:56 6,694.71 6,695.19 6,693.67 6,695.05 0.0K
12:57 6,694.74 6,696.20 6,694.74 6,696.20 0.0K
12:58 6,696.33 6,696.88 6,695.53 6,695.53 0.0K
12:59 6,695.56 6,695.85 6,695.44 6,695.44 0.0K
13:00 6,695.35 6,695.64 6,693.52 6,693.52 0.0K
13:01 6,693.58 6,693.80 6,693.12 6,693.27 0.0K
13:02 6,693.30 6,693.53 6,692.71 6,692.70 0.0K
13:03 6,692.72 6,693.16 6,691.79 6,691.79 0.0K
13:04 6,691.72 6,691.93 6,691.09 6,691.09 0.0K
13:05 6,691.28 6,692.68 6,691.28 6,692.50 0.0K
13:06 6,692.59 6,693.47 6,692.48 6,692.65 0.0K
13:07 6,692.62 6,692.79 6,692.62 6,692.64 0.0K
13:08 6,692.59 6,692.59 6,691.77 6,691.95 0.0K
13:09 6,691.93 6,694.05 6,691.93 6,694.05 0.0K
13:10 6,694.14 6,694.14 6,693.54 6,693.55 0.0K
13:11 6,693.58 6,693.58 6,691.82 6,691.82 0.0K
13:12 6,691.34 6,693.05 6,691.34 6,692.59 0.0K
13:13 6,692.60 6,693.02 6,692.09 6,692.88 0.0K
13:14 6,692.68 6,692.68 6,691.73 6,691.83 0.0K
13:15 6,691.71 6,691.88 6,691.21 6,691.49 0.0K
13:16 6,691.48 6,691.77 6,691.02 6,691.02 0.0K
13:17 6,691.07 6,691.38 6,690.79 6,691.22 0.0K
13:18 6,691.10 6,691.10 6,689.91 6,689.90 0.0K
13:19 6,689.80 6,690.27 6,689.20 6,689.20 0.0K
13:20 6,689.37 6,689.37 6,687.56 6,687.56 0.0K
13:21 6,687.52 6,688.76 6,687.52 6,688.07 0.0K
13:22 6,688.27 6,688.95 6,688.27 6,688.95 0.0K
13:23 6,689.62 6,690.14 6,689.23 6,690.14 0.0K
13:24 6,690.40 6,690.81 6,688.13 6,688.13 0.0K
13:25 6,688.13 6,688.57 6,686.91 6,686.91 0.0K
13:26 6,686.03 6,686.46 6,684.90 6,685.08 0.0K
13:27 6,685.06 6,685.17 6,681.79 6,681.79 0.0K
13:28 6,681.74 6,682.20 6,680.86 6,681.15 0.0K
13:29 6,680.93 6,681.65 6,680.93 6,680.91 0.0K
13:30 6,680.46 6,680.46 6,679.24 6,679.85 0.0K
13:31 6,680.04 6,680.65 6,678.40 6,678.40 0.0K
13:32 6,678.52 6,680.48 6,678.24 6,679.80 0.0K
13:33 6,679.74 6,680.98 6,679.37 6,679.37 0.0K
13:34 6,679.28 6,679.53 6,678.10 6,678.10 0.0K
13:35 6,678.30 6,678.30 6,673.71 6,673.71 0.0K
13:36 6,674.11 6,674.11 6,670.94 6,671.50 0.0K
13:37 6,671.08 6,672.49 6,670.37 6,670.37 0.0K
13:38 6,670.45 6,671.49 6,670.45 6,670.52 0.0K
13:39 6,670.60 6,671.07 6,668.30 6,668.59 0.0K
13:40 6,668.30 6,669.60 6,665.94 6,665.94 0.0K
13:41 6,665.60 6,666.20 6,660.65 6,660.65 0.0K
13:42 6,661.12 6,667.96 6,661.12 6,666.63 0.0K
13:43 6,666.74 6,669.16 6,664.99 6,669.16 0.0K
13:44 6,669.89 6,669.89 6,666.13 6,666.56 0.0K
13:45 6,667.27 6,667.72 6,664.99 6,665.65 0.0K
13:46 6,665.56 6,668.37 6,665.24 6,665.16 0.0K
13:47 6,665.81 6,669.37 6,665.81 6,669.09 0.0K
13:48 6,669.55 6,672.82 6,669.55 6,672.64 0.0K
13:49 6,672.62 6,674.76 6,672.62 6,674.70 0.0K
13:50 6,674.40 6,675.73 6,673.23 6,675.17 0.0K
13:51 6,675.44 6,675.44 6,672.79 6,673.53 0.0K
13:52 6,674.12 6,674.58 6,671.24 6,671.71 0.0K
13:53 6,671.69 6,672.16 6,670.23 6,670.87 0.0K
13:54 6,671.00 6,671.29 6,670.09 6,670.10 0.0K
13:55 6,670.26 6,673.27 6,670.09 6,671.50 0.0K
13:56 6,672.03 6,672.34 6,670.41 6,671.06 0.0K
13:57 6,671.21 6,673.96 6,670.77 6,673.70 0.0K
13:58 6,673.61 6,674.99 6,673.61 6,674.91 0.0K
13:59 6,674.87 6,675.42 6,674.36 6,674.66 0.0K
14:00 6,674.54 6,674.54 6,672.84 6,673.09 0.0K
14:01 6,672.79 6,673.25 6,671.69 6,673.25 0.0K
14:02 6,673.33 6,675.63 6,673.33 6,674.61 0.0K
14:03 6,674.26 6,674.26 6,670.99 6,670.99 0.0K
14:04 6,671.20 6,671.75 6,670.47 6,671.12 0.0K
14:05 6,671.14 6,671.27 6,670.37 6,670.37 0.0K
14:06 6,670.38 6,671.95 6,669.56 6,670.41 0.0K
14:07 6,670.69 6,672.07 6,670.58 6,671.12 0.0K
14:08 6,671.26 6,671.95 6,671.13 6,671.25 0.0K
14:09 6,671.52 6,671.88 6,671.03 6,671.07 0.0K
14:10 6,670.77 6,671.16 6,669.11 6,669.11 0.0K
14:11 6,669.48 6,670.12 6,668.62 6,668.62 0.0K
14:12 6,668.55 6,669.87 6,668.55 6,669.06 0.0K
14:13 6,668.92 6,670.31 6,668.74 6,669.62 0.0K
14:14 6,669.77 6,669.89 6,668.81 6,668.92 0.0K
14:15 6,668.83 6,669.37 6,668.00 6,668.00 0.0K
14:16 6,668.11 6,668.45 6,666.89 6,666.96 0.0K
14:17 6,667.02 6,667.47 6,666.32 6,666.38 0.0K
14:18 6,666.47 6,667.92 6,666.47 6,666.93 0.0K
14:19 6,666.91 6,666.91 6,665.13 6,665.26 0.0K
14:20 6,665.72 6,667.09 6,665.72 6,666.94 0.0K
14:21 6,666.55 6,666.55 6,665.26 6,665.31 0.0K
14:22 6,665.10 6,665.95 6,664.64 6,665.44 0.0K
14:23 6,665.65 6,665.65 6,663.49 6,663.49 0.0K
14:24 6,663.26 6,664.96 6,663.26 6,664.78 0.0K
14:25 6,665.55 6,668.10 6,665.55 6,668.05 0.0K
14:26 6,668.07 6,669.84 6,667.99 6,669.84 0.0K
14:27 6,669.73 6,670.10 6,668.91 6,669.92 0.0K
14:28 6,669.91 6,669.91 6,667.37 6,668.07 0.0K
14:29 6,667.94 6,668.19 6,667.69 6,667.70 0.0K
14:30 6,667.77 6,669.06 6,667.36 6,669.06 0.0K
14:31 6,669.18 6,671.37 6,669.18 6,671.37 0.0K
14:32 6,671.61 6,672.13 6,670.84 6,671.72 0.0K
14:33 6,672.06 6,672.56 6,671.76 6,672.46 0.0K
14:34 6,672.38 6,672.94 6,672.29 6,672.85 0.0K
14:35 6,672.91 6,673.06 6,672.52 6,672.73 0.0K
14:36 6,672.85 6,674.15 6,672.77 6,674.15 0.0K
14:37 6,674.00 6,674.00 6,671.37 6,671.39 0.0K
14:38 6,671.27 6,671.63 6,670.78 6,670.78 0.0K
14:39 6,670.70 6,670.86 6,668.29 6,668.41 0.0K
14:40 6,668.40 6,669.22 6,668.19 6,668.44 0.0K
14:41 6,668.51 6,668.95 6,667.17 6,667.86 0.0K
14:42 6,667.85 6,668.24 6,667.85 6,668.23 0.0K
14:43 6,668.53 6,668.97 6,668.40 6,668.89 0.0K
14:44 6,668.83 6,668.87 6,668.11 6,668.12 0.0K
14:45 6,668.02 6,668.77 6,667.85 6,668.35 0.0K
14:46 6,668.48 6,669.75 6,668.48 6,669.71 0.0K
14:47 6,669.71 6,670.11 6,669.34 6,670.11 0.0K
14:48 6,670.14 6,670.20 6,669.23 6,669.23 0.0K
14:49 6,669.01 6,669.01 6,667.44 6,667.61 0.0K
14:50 6,668.02 6,668.19 6,666.90 6,666.90 0.0K
14:51 6,666.94 6,667.10 6,666.44 6,666.45 0.0K
14:52 6,666.57 6,666.68 6,665.56 6,665.93 0.0K
14:53 6,665.74 6,665.74 6,664.64 6,665.34 0.0K
14:54 6,665.39 6,665.69 6,665.24 6,665.30 0.0K
14:55 6,665.41 6,665.80 6,663.68 6,665.69 0.0K
14:56 6,665.92 6,666.06 6,664.23 6,664.81 0.0K
14:57 6,664.73 6,664.79 6,663.79 6,663.92 0.0K
14:58 6,663.65 6,664.08 6,663.18 6,663.18 0.0K
14:59 6,662.70 6,662.99 6,661.81 6,662.72 0.0K
15:00 6,662.68 6,665.58 6,662.68 6,665.58 0.0K
15:01 6,665.73 6,667.19 6,665.73 6,667.19 0.0K
15:02 6,667.32 6,667.50 6,666.16 6,666.16 0.0K
15:03 6,666.08 6,666.08 6,665.58 6,665.70 0.0K
15:04 6,665.69 6,665.83 6,663.99 6,663.99 0.0K
15:05 6,663.89 6,664.07 6,662.79 6,662.86 0.0K
15:06 6,663.20 6,663.63 6,662.54 6,663.63 0.0K
15:07 6,663.55 6,664.96 6,663.53 6,664.65 0.0K
15:08 6,664.79 6,664.79 6,662.72 6,662.72 0.0K
15:09 6,662.81 6,663.72 6,662.67 6,663.72 0.0K
15:10 6,663.73 6,664.79 6,663.73 6,664.46 0.0K
15:11 6,665.07 6,665.42 6,664.72 6,665.37 0.0K
15:12 6,665.55 6,665.78 6,665.02 6,665.28 0.0K
15:13 6,665.32 6,665.40 6,664.94 6,665.20 0.0K
15:14 6,665.22 6,665.22 6,664.54 6,664.46 0.0K
15:15 6,664.64 6,665.06 6,664.44 6,664.41 0.0K
15:16 6,664.42 6,666.78 6,664.42 6,666.42 0.0K
15:17 6,666.42 6,667.82 6,666.42 6,667.82 0.0K
15:18 6,667.87 6,669.25 6,667.87 6,669.20 0.0K
15:19 6,669.10 6,669.47 6,668.97 6,669.29 0.0K
15:20 6,669.33 6,669.36 6,667.51 6,667.51 0.0K
15:21 6,667.57 6,667.57 6,665.03 6,665.03 0.0K
15:22 6,665.21 6,665.27 6,664.73 6,664.89 0.0K
15:23 6,664.91 6,665.21 6,664.52 6,664.96 0.0K
15:24 6,665.20 6,666.03 6,665.20 6,665.78 0.0K
15:25 6,665.85 6,665.85 6,664.88 6,665.64 0.0K
15:26 6,665.56 6,666.01 6,665.37 6,665.38 0.0K
15:27 6,665.48 6,665.48 6,663.71 6,663.85 0.0K
15:28 6,663.78 6,665.58 6,663.78 6,665.46 0.0K
15:29 6,665.37 6,665.57 6,665.11 6,665.11 0.0K
15:30 6,665.29 6,666.20 6,664.97 6,665.37 0.0K
15:31 6,665.25 6,665.37 6,664.67 6,665.37 0.0K
15:32 6,665.59 6,666.70 6,665.50 6,666.59 0.0K
15:33 6,666.77 6,667.69 6,666.77 6,667.61 0.0K
15:34 6,667.58 6,667.88 6,666.59 6,667.53 0.0K
15:35 6,667.75 6,667.85 6,666.52 6,667.13 0.0K
15:36 6,667.31 6,668.18 6,667.31 6,668.18 0.0K
15:37 6,668.25 6,668.46 6,667.43 6,667.47 0.0K
15:38 6,667.62 6,668.09 6,667.30 6,667.30 0.0K
15:39 6,667.32 6,668.45 6,666.94 6,668.45 0.0K
15:40 6,668.55 6,669.33 6,668.10 6,669.33 0.0K
15:41 6,669.49 6,670.04 6,669.20 6,669.20 0.0K
15:42 6,669.18 6,669.61 6,668.78 6,669.61 0.0K
15:43 6,669.69 6,670.09 6,669.27 6,670.09 0.0K
15:44 6,670.19 6,670.65 6,670.12 6,670.37 0.0K
15:45 6,670.54 6,672.25 6,670.54 6,672.11 0.0K
15:46 6,671.90 6,672.61 6,671.29 6,671.29 0.0K
15:47 6,671.06 6,671.06 6,668.83 6,669.15 0.0K
15:48 6,669.07 6,670.18 6,668.65 6,670.11 0.0K
15:49 6,669.86 6,670.78 6,669.86 6,670.52 0.0K
15:50 6,670.16 6,671.75 6,670.16 6,671.42 0.0K
15:51 6,671.34 6,673.61 6,671.34 6,673.22 0.0K
15:52 6,673.29 6,673.95 6,671.34 6,671.94 0.0K
15:53 6,671.46 6,676.03 6,671.46 6,674.77 0.0K
15:54 6,674.60 6,676.14 6,674.14 6,675.30 0.0K
15:55 6,674.45 6,674.74 6,673.65 6,674.59 0.0K
15:56 6,674.51 6,675.07 6,673.04 6,673.63 0.0K
15:57 6,673.71 6,673.95 6,671.45 6,672.01 0.0K
15:58 6,672.25 6,672.70 6,671.16 6,671.25 0.0K
15:59 6,671.74 6,673.23 6,670.01 6,671.99 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 6,622.10 6,662.80 6,616.60 6,657.80 0.0M
2025-09-25 6,651.80 6,651.80 6,584.30 6,621.20 0.0M
2025-09-24 6,672.90 6,690.70 6,634.20 6,646.00 0.0M
2025-09-23 6,714.80 6,717.40 6,660.70 6,672.00 0.0M
2025-09-22 6,682.50 6,720.90 6,666.90 6,719.90 0.0M
2025-09-19 6,644.20 6,689.70 6,644.20 6,682.40 0.0M
2025-09-18 6,611.33 6,670.07 6,611.33 6,644.47 0.0M
2025-09-17 6,618.65 6,629.39 6,561.48 6,611.13 0.0M
2025-09-16 6,625.77 6,636.48 6,612.68 6,618.35 0.0M
2025-09-15 6,589.14 6,626.82 6,589.14 6,625.21 0.0M
2025-09-12 6,587.55 6,603.44 6,581.73 6,588.31 0.0M
2025-09-11 6,537.61 6,593.26 6,537.61 6,587.96 0.0M
2025-09-10 6,518.45 6,562.55 6,518.45 6,537.15 0.0M
2025-09-09 6,494.63 6,519.18 6,482.02 6,514.13 0.0M
2025-09-08 6,473.46 6,507.23 6,473.46 6,492.28 0.0M
2025-09-05 6,496.75 6,529.79 6,433.53 6,472.40 0.0M
2025-09-04 6,441.08 6,495.60 6,438.52 6,495.16 0.0M
2025-09-03 6,416.06 6,447.84 6,407.83 6,440.64 0.0M
2025-09-02 6,446.54 6,446.54 6,347.92 6,404.91 0.0M
2025-09-01 6,448.53 6,448.53 6,448.53 6,448.53 0.0M
2025-08-29 6,491.98 6,491.98 6,432.96 6,448.53 0.0M
2025-08-28 6,467.81 6,501.00 6,456.26 6,494.23 0.0M
2025-08-27 6,453.98 6,475.02 6,446.75 6,468.17 0.0M
2025-08-26 6,424.60 6,456.66 6,413.12 6,454.39 0.0M
2025-08-25 6,449.34 6,452.20 6,422.46 6,423.63 0.0M
2025-08-22 6,355.94 6,461.73 6,355.94 6,449.19 0.0M
2025-08-21 6,377.33 6,378.41 6,336.15 6,353.15 0.0M
2025-08-20 6,394.92 6,394.92 6,321.30 6,378.03 0.0M
2025-08-19 6,443.44 6,444.95 6,384.28 6,394.72 0.0M
2025-08-18 6,440.72 6,446.30 6,428.37 6,441.78 0.0M
2025-08-15 6,460.56 6,465.32 6,432.29 6,440.50 0.0M
2025-08-14 6,451.98 6,464.49 6,429.13 6,457.61 0.0M
2025-08-13 6,439.91 6,472.76 6,431.32 6,452.35 0.0M
2025-08-12 6,370.37 6,440.32 6,370.37 6,439.55 0.0M
2025-08-11 6,384.34 6,404.11 6,359.98 6,369.63 0.0M
2025-08-08 6,333.09 6,389.28 6,333.09 6,383.84 0.0M
2025-08-07 6,333.50 6,379.65 6,299.36 6,331.56 0.0M
2025-08-06 6,282.56 6,341.27 6,282.56 6,334.50 0.0M
2025-08-05 6,313.31 6,331.04 6,272.34 6,280.88 0.0M
2025-08-04 6,219.08 6,313.56 6,219.08 6,313.14 0.0M
2025-08-01 6,305.03 6,305.03 6,192.55 6,217.11 0.0M
2025-07-31 6,341.78 6,408.74 6,314.55 6,326.40 0.0M
2025-07-30 6,346.57 6,374.50 6,316.08 6,343.10 0.0M
2025-07-29 6,366.78 6,395.28 6,340.45 6,346.42 0.0M
2025-07-28 6,361.93 6,377.67 6,353.36 6,367.25 0.0M
2025-07-25 6,335.21 6,369.58 6,335.21 6,361.72 0.0M
2025-07-24 6,327.98 6,353.50 6,327.98 6,335.52 0.0M
2025-07-23 6,280.07 6,328.98 6,280.07 6,327.51 0.0M
2025-07-22 6,283.11 6,289.97 6,251.10 6,278.53 0.0M
2025-07-21 6,273.25 6,313.53 6,273.25 6,283.21 0.0M
2025-07-18 6,274.27 6,290.21 6,261.29 6,272.79 0.0M
2025-07-17 6,239.08 6,278.96 6,237.81 6,271.48 0.0M
2025-07-16 6,219.34 6,242.94 6,177.73 6,239.07 0.0M
2025-07-15 6,237.83 6,272.76 6,216.24 6,218.31 0.0M
2025-07-14 6,224.61 6,241.52 6,205.55 6,237.21 0.0M
2025-07-11 6,243.52 6,243.52 6,202.86 6,224.79 0.0M
2025-07-10 6,229.49 6,251.81 6,212.12 6,243.36 0.0M
2025-07-09 6,189.41 6,234.70 6,189.41 6,228.51 0.0M
2025-07-08 6,196.67 6,204.94 6,180.74 6,188.27 0.0M
2025-07-07 6,235.62 6,235.62 6,167.54 6,196.49 0.0M
2025-07-04 6,244.36 6,244.36 6,244.36 6,244.36 0.0M
2025-07-03 6,190.16 6,249.01 6,190.16 6,244.36 0.0M
2025-07-02 6,157.17 6,188.89 6,149.45 6,188.89 0.0M
2025-07-01 6,173.16 6,173.16 6,136.20 6,156.61 0.0M
2025-06-30 6,137.85 6,183.53 6,137.85 6,173.02 0.0M
2025-06-27 6,108.85 6,151.48 6,097.64 6,138.61 0.0M
2025-06-26 6,056.09 6,110.71 6,056.09 6,105.45 0.0M
2025-06-25 6,054.24 6,073.68 6,045.24 6,056.10 0.0M
2025-06-24 5,982.32 6,061.27 5,982.32 6,052.04 0.0M
2025-06-23 5,925.19 5,985.11 5,900.51 5,981.57 0.0M
2025-06-20 5,941.55 5,977.19 5,910.04 5,924.97 0.0M
2025-06-19 5,940.92 5,940.92 5,940.92 5,940.92 0.0M
2025-06-18 5,942.33 5,978.43 5,931.77 5,940.92 0.0M
2025-06-17 5,988.96 5,988.96 5,934.06 5,941.74 0.0M
2025-06-16 5,934.36 6,007.73 5,934.36 5,990.37 0.0M
2025-06-13 5,997.68 5,997.68 5,920.30 5,933.36 0.0M
2025-06-12 5,974.06 6,000.15 5,959.94 5,999.66 0.0M
2025-06-11 5,995.77 6,013.78 5,957.59 5,976.80 0.0M
2025-06-10 5,959.55 5,996.40 5,952.27 5,992.63 0.0M
2025-06-09 5,955.17 5,974.86 5,947.60 5,960.72 0.0M
2025-06-06 5,889.46 5,972.83 5,889.46 5,955.88 0.0M
2025-06-05 5,924.62 5,954.74 5,874.62 5,892.22 0.0M
2025-06-04 5,923.50 5,942.41 5,917.00 5,924.00 0.0M
2025-06-03 5,890.94 5,931.91 5,882.60 5,920.38 0.0M
2025-06-02 5,855.01 5,888.00 5,812.23 5,886.58 0.0M
2025-05-30 5,857.48 5,869.29 5,789.33 5,858.90 0.0M
2025-05-29 5,834.60 5,890.50 5,821.88 5,856.94 0.0M
2025-05-28 5,864.84 5,883.94 5,827.51 5,833.94 0.0M
2025-05-27 5,744.40 5,866.69 5,744.40 5,863.92 0.0M
2025-05-26 5,743.93 5,743.93 5,743.93 5,743.93 0.0M
2025-05-23 5,783.67 5,783.67 5,711.98 5,743.93 0.0M
2025-05-22 5,785.22 5,820.41 5,768.42 5,784.56 0.0M
2025-05-21 5,871.76 5,878.33 5,769.48 5,783.74 0.0M
2025-05-20 5,897.25 5,897.25 5,843.84 5,875.68 0.0M
2025-05-19 5,887.26 5,903.95 5,831.72 5,899.54 0.0M
2025-05-17 5,854.04 5,892.36 5,892.36 5,892.36 0.0M
2025-05-16 5,854.04 5,892.76 5,841.95 5,892.36 0.0M
2025-05-15 5,830.63 5,860.96 5,801.16 5,851.69 0.0M
2025-05-14 5,820.04 5,844.59 5,810.48 5,831.69 0.0M
2025-05-13 5,771.71 5,838.98 5,771.71 5,819.55 0.0M
2025-05-12 5,590.67 5,771.96 5,590.67 5,770.92 0.0M
2025-05-09 5,589.45 5,619.27 5,570.25 5,584.94 0.0M
2025-05-08 5,555.76 5,643.56 5,555.76 5,588.51 0.0M
2025-05-07 5,531.65 5,576.39 5,500.40 5,554.11 0.0M
2025-05-06 5,574.98 5,574.98 5,509.72 5,531.45 0.0M
2025-05-05 5,610.75 5,610.75 5,558.01 5,575.02 0.0M
2025-05-02 5,529.93 5,625.29 5,529.93 5,610.50 0.0M
2025-05-01 5,489.28 5,584.87 5,489.28 5,529.74 0.0M
2025-04-30 5,482.17 5,501.32 5,353.56 5,489.24 0.0M
2025-04-29 5,448.79 5,492.08 5,426.73 5,482.13 0.0M
2025-04-28 5,447.55 5,474.77 5,389.60 5,449.58 0.0M
2025-04-25 5,400.70 5,449.92 5,377.71 5,447.33 0.0M
2025-04-24 5,288.11 5,405.61 5,287.51 5,401.03 0.0M
2025-04-23 5,208.22 5,380.62 5,208.22 5,288.29 0.0M
2025-04-22 5,066.83 5,218.48 5,066.83 5,195.82 0.0M
2025-04-21 5,192.06 5,192.06 5,010.92 5,066.58 0.0M
2025-04-17 5,188.50 5,236.52 5,165.59 5,191.87 0.0M
2025-04-16 5,307.62 5,307.62 5,132.53 5,188.35 0.0M
2025-04-15 5,318.21 5,362.72 5,301.11 5,311.66 0.0M
2025-04-14 5,278.69 5,373.12 5,271.88 5,317.70 0.0M
2025-04-11 5,182.79 5,293.97 5,138.00 5,278.65 0.0M
2025-04-10 5,370.56 5,370.56 5,031.83 5,182.71 0.0M
2025-04-09 4,890.21 5,393.48 4,861.99 5,369.79 0.0M
2025-04-08 4,967.07 5,175.39 4,819.38 4,890.64 0.0M
2025-04-07 4,973.23 5,147.20 4,735.41 4,966.31 0.0M
2025-04-04 5,293.16 5,293.16 4,969.61 4,973.47 0.0M
2025-04-03 5,566.08 5,566.08 5,287.31 5,292.89 0.0M
2025-04-02 5,528.30 5,591.90 5,466.38 5,567.49 0.0M
2025-04-01 5,500.87 5,545.51 5,452.78 5,529.01 0.0M
2025-03-31 5,476.83 5,517.68 5,378.68 5,504.01 0.0M
2025-03-28 5,591.55 5,591.55 5,467.38 5,476.47 0.0M
2025-03-27 5,614.28 5,633.81 5,573.60 5,591.56 0.0M
2025-03-26 5,687.52 5,690.51 5,597.08 5,614.82 0.0M
2025-03-25 5,674.94 5,696.63 5,671.05 5,687.73 0.0M
2025-03-24 5,577.15 5,682.59 5,577.15 5,674.80 0.0M
2025-03-21 5,562.28 5,574.53 5,506.88 5,571.20 0.0M
2025-03-20 5,573.51 5,611.60 5,534.52 5,563.16 0.0M
2025-03-19 5,510.84 5,613.30 5,510.84 5,573.22 0.0M
2025-03-18 5,571.91 5,571.91 5,494.63 5,510.39 0.0M
2025-03-17 5,539.71 5,601.28 5,532.04 5,573.03 0.0M
2025-03-14 5,432.70 5,545.71 5,432.70 5,539.67 0.0M
2025-03-13 5,504.15 5,504.15 5,405.79 5,421.71 0.0M
2025-03-12 5,468.65 5,541.64 5,445.81 5,500.37 0.0M
2025-03-11 5,504.19 5,530.70 5,423.35 5,468.05 0.0M
2025-03-10 5,668.20 5,668.20 5,455.86 5,505.36 0.0M
2025-03-07 5,638.80 5,679.86 5,564.18 5,667.52 0.0M
2025-03-06 5,743.53 5,743.53 5,611.11 5,638.07 0.0M
2025-03-05 5,679.79 5,762.14 5,643.71 5,745.02 0.0M
2025-03-04 5,744.54 5,765.34 5,629.40 5,679.51 0.0M
2025-03-03 5,852.90 5,885.12 5,706.63 5,745.18 0.0M
2025-02-28 5,756.21 5,856.86 5,734.68 5,852.08 0.0M
2025-02-27 5,858.29 5,893.67 5,754.13 5,756.72 0.0M
2025-02-26 5,851.28 5,905.76 5,828.70 5,852.86 0.0M
2025-02-25 5,884.16 5,891.28 5,804.23 5,850.92 0.0M
2025-02-24 5,920.62 5,948.38 5,879.65 5,884.23 0.0M
2025-02-21 6,025.72 6,028.46 5,915.33 5,918.64 0.0M
2025-02-20 6,052.25 6,052.25 5,992.64 6,025.53 0.0M
2025-02-19 6,036.20 6,055.58 6,018.41 6,052.01 0.0M
2025-02-18 6,024.89 6,037.44 6,006.05 6,036.16 0.0M
2025-02-14 6,020.58 6,034.56 6,015.76 6,023.85 0.0M
2025-02-13 5,962.24 6,023.58 5,955.79 6,021.77 0.0M
2025-02-12 5,972.31 5,972.31 5,913.60 5,960.00 0.0M
2025-02-11 5,971.14 5,980.96 5,947.98 5,973.19 0.0M
2025-02-10 5,929.81 5,978.88 5,929.81 5,972.08 0.0M
2025-02-07 5,988.64 6,005.70 5,923.37 5,928.42 0.0M
2025-02-06 5,971.79 5,988.39 5,952.18 5,987.89 0.0M
2025-02-05 5,941.99 5,965.05 5,910.72 5,963.89 0.0M
2025-02-04 5,895.71 5,946.06 5,892.00 5,942.05 0.0M
2025-02-03 5,941.80 5,941.80 5,826.37 5,896.37 0.0M
2025-01-31 5,969.96 6,022.72 5,932.04 5,941.66 0.0M
2025-01-30 5,951.46 5,984.85 5,924.19 5,969.63 0.0M
2025-01-29 5,969.50 5,969.50 5,914.02 5,941.64 0.0M
2025-01-28 5,910.67 5,976.48 5,891.85 5,969.77 0.0M
2025-01-27 5,998.51 5,998.51 5,867.10 5,907.78 0.0M
2025-01-24 6,023.28 6,033.48 5,991.71 6,003.95 0.0M
2025-01-23 5,989.05 6,022.82 5,976.80 6,022.80 0.0M
2025-01-22 5,949.57 6,004.06 5,949.57 5,990.37 0.0M
2025-01-21 5,888.79 5,951.85 5,888.79 5,949.48 0.0M
2025-01-20 5,899.33 5,899.33 5,899.33 5,899.33 0.0M
2025-01-17 5,837.11 5,917.97 5,837.11 5,899.33 0.0M
2025-01-16 5,854.72 5,869.85 5,830.93 5,836.41 0.0M
2025-01-15 5,742.61 5,864.40 5,742.61 5,853.96 0.0M
2025-01-14 5,739.35 5,774.60 5,706.58 5,741.99 0.0M
2025-01-13 5,723.32 5,741.31 5,677.83 5,738.87 0.0M
2025-01-10 5,824.43 5,824.43 5,714.09 5,733.74 0.0M
2025-01-08 5,814.31 5,833.40 5,780.71 5,823.53 0.0M
2025-01-07 5,885.68 5,908.46 5,796.54 5,814.15 0.0M
2025-01-06 5,852.35 5,929.77 5,852.35 5,885.65 0.0M
2025-01-03 5,771.56 5,855.22 5,771.56 5,848.66 0.0M
2025-01-02 5,786.61 5,836.15 5,731.77 5,771.08 0.0M